1580799600000|2020-02-04 07:00:00|635421.6|634421.6|635219.8|634219.8|635513.4|634513.4|634953.8|633953.8|1002
1580799900000|2020-02-04 07:05:00|635197.8|634197.8|635470|634470|635619.7|634619.7|635192.7|634192.7|1045
1580800200000|2020-02-04 07:10:00|635477.9|634477.9|635850|634850|635893.5|634893.5|635284.5|634284.5|987
1580800500000|2020-02-04 07:15:00|635848.3|634848.3|635436.1|634436.1|635862.4|634862.4|635327.7|634327.7|1052
1580800800000|2020-02-04 07:20:00|635435.3|634435.3|635016.5|634016.5|635456.2|634456.2|634969.3|633969.3|1075
1580801100000|2020-02-04 07:25:00|635004.7|634004.7|635475.1|634475.1|635511.7|634511.7|634945.9|633945.9|1052
1580801400000|2020-02-04 07:30:00|635474.7|634474.7|635761.8|634761.8|635945.1|634945.1|635464.2|634464.2|1137
1580801700000|2020-02-04 07:35:00|635767.1|634767.1|636302.3|635302.3|636402.2|635402.2|635645.8|634645.8|988
1580802000000|2020-02-04 07:40:00|636298|635298|636266.9|635266.9|636602.2|635602.2|636097.6|635097.6|1007
1580802300000|2020-02-04 07:45:00|636273.9|635273.9|635894.8|634894.8|636273.9|635273.9|635851.7|634851.7|1020
1580802600000|2020-02-04 07:50:00|635893.4|634893.4|635729.5|634729.5|636170.2|635170.2|635729.5|634729.5|940
1580802900000|2020-02-04 07:55:00|635742.5|634742.5|635922.3|634922.3|636102.1|635102.1|635551.5|634551.5|994
1580803200000|2020-02-04 08:00:00|635939.5|634939.5|635425|634425|635999.4|634999.4|635414.7|634414.7|1110
1580803500000|2020-02-04 08:05:00|635422.9|634422.9|634961.4|633961.4|635585.8|634585.8|634759.4|633759.4|1126
1580803800000|2020-02-04 08:10:00|634957.6|633957.6|634410.1|633410.1|634977.1|633977.1|634193.6|633193.6|1274
1580804100000|2020-02-04 08:15:00|634408.6|633408.6|634366.6|633366.6|634493.4|633493.4|634134.7|633134.7|1139
1580804400000|2020-02-04 08:20:00|634344.8|633344.8|633295.7|632295.7|634352.7|633352.7|633226.7|632226.7|1213
1580804700000|2020-02-04 08:25:00|633285.6|632285.6|633341.1|632341.1|633414.6|632414.6|632862.5|631862.5|1259
1580805000000|2020-02-04 08:30:00|633330.5|632330.5|633577.2|632577.2|633577.2|632577.2|633199.8|632199.8|1183
1580805300000|2020-02-04 08:35:00|633585.9|632585.9|633404.5|632404.5|633782.5|632782.5|633383.1|632383.1|1059
1580805600000|2020-02-04 08:40:00|633406|632406|633106|632106|633603.4|632603.4|632857.5|631857.5|1034
1580805900000|2020-02-04 08:45:00|633113|632113|633131.2|632131.2|633338.8|632338.8|633050.9|632050.9|921
1580806200000|2020-02-04 08:50:00|633129.9|632129.9|632865.6|631865.6|633162.9|632162.9|632521.8|631521.8|1137
1580806500000|2020-02-04 08:55:00|632866.4|631866.4|632947.5|631947.5|633173.7|632173.7|632705.9|631705.9|1173
1580806800000|2020-02-04 09:00:00|632950.4|631950.4|632378.4|631378.4|632971.2|631971.2|632337.3|631337.3|1174
1580807100000|2020-02-04 09:05:00|632376.1|631376.1|632477.6|631477.6|632606.7|631606.7|632233.2|631233.2|1182
1580807400000|2020-02-04 09:10:00|632478.9|631478.9|632777.2|631777.2|632921.1|631921.1|632470.5|631470.5|1069
1580807700000|2020-02-04 09:15:00|632778.7|631778.7|632787.8|631787.8|632888.4|631888.4|632461.2|631461.2|1052
1580808000000|2020-02-04 09:20:00|632786.5|631786.5|633278.9|632278.9|633329.5|632329.5|632732.5|631732.5|1071
1580808300000|2020-02-04 09:25:00|633280.4|632280.4|632824.1|631824.1|633351.1|632351.1|632678.1|631678.1|1008
1580808600000|2020-02-04 09:30:00|632823.2|631823.2|632936.5|631936.5|633071.4|632071.4|632816.9|631816.9|898
1580808900000|2020-02-04 09:35:00|632927.3|631927.3|632878.8|631878.8|632984.5|631984.5|632556.9|631556.9|983
1580809200000|2020-02-04 09:40:00|632882.4|631882.4|632953.8|631953.8|633008.1|632008.1|632669.4|631669.4|996
1580809500000|2020-02-04 09:45:00|632955.2|631955.2|632836.9|631836.9|633154.8|632154.8|632827.1|631827.1|865
1580809800000|2020-02-04 09:50:00|632836.6|631836.6|633056.3|632056.3|633130.7|632130.7|632831.6|631831.6|1013
1580810100000|2020-02-04 09:55:00|633057.3|632057.3|633226.8|632226.8|633441.4|632441.4|633051.5|632051.5|1058
1580810400000|2020-02-04 10:00:00|633220.5|632220.5|633180.9|632180.9|633337.7|632337.7|633082.7|632082.7|1091
1580810700000|2020-02-04 10:05:00|633166.6|632166.6|633644.7|632644.7|633729.8|632729.8|633134.2|632134.2|940
1580811000000|2020-02-04 10:10:00|633633.6|632633.6|633529.4|632529.4|633666.8|632666.8|633256.2|632256.2|1016
1580811300000|2020-02-04 10:15:00|633527.7|632527.7|633618.7|632618.7|633682.3|632682.3|633414.8|632414.8|956
1580811600000|2020-02-04 10:20:00|633617.9|632617.9|633556.2|632556.2|633652.5|632652.5|633500|632500|761
1580811900000|2020-02-04 10:25:00|633554.7|632554.7|633823|632823|633920.9|632920.9|633541.6|632541.6|776
1580812200000|2020-02-04 10:30:00|633823.5|632823.5|634165.2|633165.2|634240.2|633240.2|633823.5|632823.5|1070
1580812500000|2020-02-04 10:35:00|634167.4|633167.4|633710.3|632710.3|634167.4|633167.4|633609.9|632609.9|990
1580812800000|2020-02-04 10:40:00|633704.9|632704.9|633666.1|632666.1|633786.1|632786.1|633589.5|632589.5|672
1580813100000|2020-02-04 10:45:00|633667.1|632667.1|634059.8|633059.8|634063.5|633063.5|633619.3|632619.3|940
1580813400000|2020-02-04 10:50:00|634059.9|633059.9|634126.2|633126.2|634260.4|633260.4|633910.1|632910.1|898
1580813700000|2020-02-04 10:55:00|634125.9|633125.9|634154.2|633154.2|634183.6|633183.6|633812.1|632812.1|930
1580814000000|2020-02-04 11:00:00|634146.8|633146.8|634114.6|633114.6|634253.9|633253.9|634063.6|633063.6|622
1580814300000|2020-02-04 11:05:00|634116.4|633116.4|634345.3|633345.3|634376.9|633376.9|634037.3|633037.3|875
1580814600000|2020-02-04 11:10:00|634345.6|633345.6|633870.6|632870.6|634345.6|633345.6|633860.1|632860.1|900
1580814900000|2020-02-04 11:15:00|633860.5|632860.5|633803.1|632803.1|633969.8|632969.8|633595.5|632595.5|950
1580815200000|2020-02-04 11:20:00|633802.1|632802.1|633903.5|632903.5|633918.8|632918.8|633665.5|632665.5|838
1580815500000|2020-02-04 11:25:00|633905.4|632905.4|634214.2|633214.2|634255.4|633255.4|633872.8|632872.8|809
1580815800000|2020-02-04 11:30:00|634234.8|633234.8|634176.7|633176.7|634387.5|633387.5|633892.8|632892.8|871
1580816100000|2020-02-04 11:35:00|634177.3|633177.3|634336.4|633336.4|634432.6|633432.6|634156.3|633156.3|848
1580816400000|2020-02-04 11:40:00|634335.7|633335.7|634112.9|633112.9|634682.4|633682.4|634069.2|633069.2|1111
1580816700000|2020-02-04 11:45:00|634117.8|633117.8|634120.8|633120.8|634405.3|633405.3|634028.8|633028.8|979
1580817000000|2020-02-04 11:50:00|634124.7|633124.7|634502.6|633502.6|634536.1|633536.1|634005|633005|1072
1580817300000|2020-02-04 11:55:00|634502.7|633502.7|634644|633644|634779.9|633779.9|634496.1|633496.1|1022
1580817600000|2020-02-04 12:00:00|634652|633652|634876.1|633876.1|635035.7|634035.7|634622.6|633622.6|978
1580817900000|2020-02-04 12:05:00|634876.2|633876.2|635152.3|634152.3|635275.1|634275.1|634855.8|633855.8|904
1580818200000|2020-02-04 12:10:00|635151.7|634151.7|635166.6|634166.6|635237.5|634237.5|634795.7|633795.7|840
1580818500000|2020-02-04 12:15:00|635173|634173|634895.9|633895.9|635377.3|634377.3|634870.9|633870.9|1024
1580818800000|2020-02-04 12:20:00|634895.5|633895.5|634818.3|633818.3|635017.7|634017.7|634737.5|633737.5|917
1580819100000|2020-02-04 12:25:00|634812.2|633812.2|634670.9|633670.9|635060.2|634060.2|634532.2|633532.2|980
1580819400000|2020-02-04 12:30:00|634666.2|633666.2|634281.6|633281.6|634688.1|633688.1|634240.9|633240.9|1002
1580819700000|2020-02-04 12:35:00|634277.7|633277.7|634224.2|633224.2|634475|633475|634137.2|633137.2|970
1580820000000|2020-02-04 12:40:00|634224.9|633224.9|633916.6|632916.6|634259.6|633259.6|633783|632783|998
1580820300000|2020-02-04 12:45:00|633912.9|632912.9|634163.7|633163.7|634232.1|633232.1|633840.4|632840.4|961
1580820600000|2020-02-04 12:50:00|634166|633166|634065|633065|634220.3|633220.3|634060.6|633060.6|662
1580820900000|2020-02-04 12:55:00|634066.4|633066.4|633694.9|632694.9|634070.3|633070.3|633644.4|632644.4|858
1580821200000|2020-02-04 13:00:00|633694.3|632694.3|633836.7|632836.7|633892.1|632892.1|633626.9|632626.9|959
1580821500000|2020-02-04 13:05:00|633837.2|632837.2|633545|632545|633844.5|632844.5|633466.7|632466.7|852
1580821800000|2020-02-04 13:10:00|633542.2|632542.2|633007.7|632007.7|633542.2|632542.2|632961.2|631961.2|1119
1580822100000|2020-02-04 13:15:00|632995.6|631995.6|632395.5|631395.5|633019|632019|632335.1|631335.1|1081
1580822400000|2020-02-04 13:20:00|632413.1|631413.1|632685.9|631685.9|632897.4|631897.4|632192.6|631192.6|1039
1580822700000|2020-02-04 13:25:00|632670.7|631670.7|632618.3|631618.3|632841|631841|632575|631575|950
1580823000000|2020-02-04 13:30:00|632638.8|631638.8|632596|631596|632642.2|631642.2|632232.7|631232.7|960
1580823300000|2020-02-04 13:35:00|632574.1|631574.1|632151.8|631151.8|632574.1|631574.1|632148|631148|890
1580823600000|2020-02-04 13:40:00|632127.2|631127.2|631841.3|630841.3|632127.2|631127.2|631493.2|630493.2|1133
1580823900000|2020-02-04 13:45:00|631837.4|630837.4|632001|631001|632347.2|631347.2|631837.4|630837.4|909
1580824200000|2020-02-04 13:50:00|632005.4|631005.4|631545.5|630545.5|632077.4|631077.4|631425|630425|972
1580824500000|2020-02-04 13:55:00|631551.5|630551.5|631935.9|630935.9|631994.5|630994.5|631467.1|630467.1|930
1580824800000|2020-02-04 14:00:00|631943.4|630943.4|632306.9|631306.9|632452.1|631452.1|631769.2|630769.2|989
1580825100000|2020-02-04 14:05:00|632294.6|631294.6|632314.4|631314.4|632638.3|631638.3|632197.5|631197.5|994
1580825400000|2020-02-04 14:10:00|632312.9|631312.9|632223.9|631223.9|632394.2|631394.2|631946.5|630946.5|865
1580825700000|2020-02-04 14:15:00|632225.2|631225.2|632202|631202|632398.9|631398.9|632147|631147|785
1580826000000|2020-02-04 14:20:00|632211.2|631211.2|632043.7|631043.7|632388.5|631388.5|631976.3|630976.3|759
1580826300000|2020-02-04 14:25:00|632043.2|631043.2|632388.1|631388.1|632523.6|631523.6|632041.3|631041.3|834
1580826600000|2020-02-04 14:30:00|632407|631407|632546.4|631546.4|632708|631708|632230.5|631230.5|1070
1580826900000|2020-02-04 14:35:00|632542.2|631542.2|632922.4|631922.4|633072.4|632072.4|632411.2|631411.2|1146
1580827200000|2020-02-04 14:40:00|632922.9|631922.9|632758|631758|632996.1|631996.1|632732|631732|1123
1580827500000|2020-02-04 14:45:00|632751.4|631751.4|632035.2|631035.2|632751.4|631751.4|631994.6|630994.6|1082
1580827800000|2020-02-04 14:50:00|632032.9|631032.9|631943.5|630943.5|632151.1|631151.1|631912.7|630912.7|1104
1580828100000|2020-02-04 14:55:00|631950.1|630950.1|631628.4|630628.4|632005.9|631005.9|631605.2|630605.2|1110
1580828400000|2020-02-04 15:00:00|631650|630650|631652.5|630652.5|631989.5|630989.5|631561|630561|1179
1580828700000|2020-02-04 15:05:00|631659.6|630659.6|631713.6|630713.6|631853.4|630853.4|631595.5|630595.5|1051
1580829000000|2020-02-04 15:10:00|631706.4|630706.4|632178.3|631178.3|632205|631205|631659.4|630659.4|1009
1580829300000|2020-02-04 15:15:00|632179.1|631179.1|631990.6|630990.6|632216.9|631216.9|631961.8|630961.8|990
1580829600000|2020-02-04 15:20:00|631986|630986|632067.9|631067.9|632145|631145|631943.1|630943.1|865
1580829900000|2020-02-04 15:25:00|632062.8|631062.8|631813.5|630813.5|632135.3|631135.3|631589.1|630589.1|879
1580830200000|2020-02-04 15:30:00|631812.5|630812.5|631892.9|630892.9|631981.2|630981.2|631750|630750|850
1580830500000|2020-02-04 15:35:00|631894.1|630894.1|631054.3|630054.3|631900.1|630900.1|630988.6|629988.6|854
1580830800000|2020-02-04 15:40:00|631061.5|630061.5|631143.3|630143.3|631208.5|630208.5|630942.7|629942.7|874
1580831100000|2020-02-04 15:45:00|631144.2|630144.2|631159.5|630159.5|631321|630321|631065.7|630065.7|816
1580831400000|2020-02-04 15:50:00|631159.8|630159.8|630971.6|629971.6|631232.1|630232.1|630897.1|629897.1|761
1580831700000|2020-02-04 15:55:00|630969.5|629969.5|630275.9|629275.9|630978.1|629978.1|630183.8|629183.8|918
1580832000000|2020-02-04 16:00:00|630285.3|629285.3|630470.5|629470.5|630565.8|629565.8|630135.1|629135.1|1064
1580832300000|2020-02-04 16:05:00|630468.9|629468.9|630422.5|629422.5|630477.2|629477.2|629967.7|628967.7|985
1580832600000|2020-02-04 16:10:00|630419.1|629419.1|630207.8|629207.8|630610.1|629610.1|630190.4|629190.4|1029
1580832900000|2020-02-04 16:15:00|630207.2|629207.2|629888.7|628888.7|630347.7|629347.7|629860.2|628860.2|910
1580833200000|2020-02-04 16:20:00|629897.6|628897.6|630039.8|629039.8|630128|629128|629551.8|628551.8|985
1580833500000|2020-02-04 16:25:00|630050.1|629050.1|629658.3|628658.3|630098.6|629098.6|629547.9|628547.9|888
1580833800000|2020-02-04 16:30:00|629661.5|628661.5|629920.9|628920.9|629941|628941|629569.2|628569.2|773
1580834100000|2020-02-04 16:35:00|629929.5|628929.5|629656.9|628656.9|629966|628966|629650.2|628650.2|683
1580834400000|2020-02-04 16:40:00|629657.3|628657.3|629587|628587|629719.5|628719.5|629432.3|628432.3|632
1580834700000|2020-02-04 16:45:00|629597.7|628597.7|629548.8|628548.8|629746.6|628746.6|629508.9|628508.9|549
1580835000000|2020-02-04 16:50:00|629548.1|628548.1|629563.8|628563.8|629627|628627|629434.1|628434.1|739
1580835300000|2020-02-04 16:55:00|629565.7|628565.7|629512.4|628512.4|629614.8|628614.8|629405.4|628405.4|631
1580835600000|2020-02-04 17:00:00|629514.9|628514.9|629626.4|628626.4|629681.6|628681.6|629417.4|628417.4|674
1580835900000|2020-02-04 17:05:00|629626.3|628626.3|629474.1|628474.1|629629.7|628629.7|629256.9|628256.9|624
1580836200000|2020-02-04 17:10:00|629473.5|628473.5|629508|628508|629547.6|628547.6|629456.4|628456.4|525
1580836500000|2020-02-04 17:15:00|629509.2|628509.2|629018.8|628018.8|629536.4|628536.4|628944|627944|728
1580836800000|2020-02-04 17:20:00|629022.3|628022.3|629328.4|628328.4|629367.8|628367.8|628919.2|627919.2|821
1580837100000|2020-02-04 17:25:00|629331.6|628331.6|629218.8|628218.8|629396.9|628396.9|629150|628150|648
1580837400000|2020-02-04 17:30:00|629216.9|628216.9|629336.5|628336.5|629358.5|628358.5|629110.5|628110.5|702
1580837700000|2020-02-04 17:35:00|629331.7|628331.7|629337.5|628337.5|629366.5|628366.5|629187.5|628187.5|748
1580838000000|2020-02-04 17:40:00|629335.4|628335.4|629606.7|628606.7|629607.7|628607.7|629335.4|628335.4|657
1580838300000|2020-02-04 17:45:00|629605.8|628605.8|630103.8|629103.8|630275|629275|629562.5|628562.5|801
1580838600000|2020-02-04 17:50:00|630105.6|629105.6|629834.5|628834.5|630219.2|629219.2|629826.5|628826.5|821
1580838900000|2020-02-04 17:55:00|629834.8|628834.8|629988.5|628988.5|630006|629006|629762.7|628762.7|621
1580886000000|2020-02-05 07:00:00|632191.8|631191.8|630813.1|629813.1|632191.8|631191.8|630764.8|629764.8|1026
1580886300000|2020-02-05 07:05:00|630808.3|629808.3|630945.6|629945.6|631117.4|630117.4|630657.6|629657.6|1134
1580886600000|2020-02-05 07:10:00|630947.3|629947.3|631353|630353|631467.8|630467.8|630783|629783|956
1580886900000|2020-02-05 07:15:00|631345.1|630345.1|632262.4|631262.4|632372|631372|631342.5|630342.5|1121
1580887200000|2020-02-05 07:20:00|632264|631264|632654.2|631654.2|632796.5|631796.5|632264|631264|1150
1580887500000|2020-02-05 07:25:00|632657.2|631657.2|632387.5|631387.5|632703.6|631703.6|632305.2|631305.2|957
1580887800000|2020-02-05 07:30:00|632405.1|631405.1|632146.8|631146.8|632676|631676|632079.3|631079.3|982
1580888100000|2020-02-05 07:35:00|632148.1|631148.1|631959.4|630959.4|632172.3|631172.3|631710.9|630710.9|1020
1580888400000|2020-02-05 07:40:00|631963.1|630963.1|632139.1|631139.1|632288.1|631288.1|631933.9|630933.9|937
1580888700000|2020-02-05 07:45:00|632138.9|631138.9|632332.8|631332.8|632555.6|631555.6|632138.2|631138.2|973
1580889000000|2020-02-05 07:50:00|632332.4|631332.4|632598.4|631598.4|632598.4|631598.4|632216.1|631216.1|890
1580889300000|2020-02-05 07:55:00|632604.6|631604.6|632577.2|631577.2|632708.3|631708.3|632542.4|631542.4|862
1580889600000|2020-02-05 08:00:00|632576|631576|633362.8|632362.8|633397.9|632397.9|632576|631576|1034
1580889900000|2020-02-05 08:05:00|633362.4|632362.4|632983.7|631983.7|633387.1|632387.1|632752.5|631752.5|1077
1580890200000|2020-02-05 08:10:00|632981.7|631981.7|632766.1|631766.1|633008.1|632008.1|632740.5|631740.5|1049
1580890500000|2020-02-05 08:15:00|632760.1|631760.1|632478.4|631478.4|632988.7|631988.7|632416.5|631416.5|1042
1580890800000|2020-02-05 08:20:00|632466.8|631466.8|632415.3|631415.3|632560.5|631560.5|632325.2|631325.2|1036
1580891100000|2020-02-05 08:25:00|632416.6|631416.6|631770.1|630770.1|632539.3|631539.3|631764.1|630764.1|1154
1580891400000|2020-02-05 08:30:00|631766.2|630766.2|630930.2|629930.2|631808.1|630808.1|630789.1|629789.1|1324
1580891700000|2020-02-05 08:35:00|630937.6|629937.6|628890.7|627890.7|631072.2|630072.2|628624.8|627624.8|1462
1580892000000|2020-02-05 08:40:00|628897.8|627897.8|629075.5|628075.5|629347.1|628347.1|628718.5|627718.5|1395
1580892300000|2020-02-05 08:45:00|629086.6|628086.6|628702.4|627702.4|629386.3|628386.3|627846.2|626846.2|1372
1580892600000|2020-02-05 08:50:00|628707.1|627707.1|628690.5|627690.5|629057.8|628057.8|628214.4|627214.4|1321
1580892900000|2020-02-05 08:55:00|628681.5|627681.5|628553|627553|628920.7|627920.7|628388.4|627388.4|1316
1580893200000|2020-02-05 09:00:00|628548.3|627548.3|628586|627586|628935.8|627935.8|628541.3|627541.3|1296
1580893500000|2020-02-05 09:05:00|628580.4|627580.4|627022.6|626022.6|628663.7|627663.7|626995.8|625995.8|1387
1580893800000|2020-02-05 09:10:00|627026|626026|627647.6|626647.6|627848.3|626848.3|626999.6|625999.6|1325
1580894100000|2020-02-05 09:15:00|627653.8|626653.8|627492.2|626492.2|627758.5|626758.5|627397.8|626397.8|1275
1580894400000|2020-02-05 09:20:00|627477.6|626477.6|627629|626629|627689.3|626689.3|627033.7|626033.7|1246
1580894700000|2020-02-05 09:25:00|627632.1|626632.1|627101.5|626101.5|627701.1|626701.1|626967.2|625967.2|1309
1580895000000|2020-02-05 09:30:00|627083.1|626083.1|626462.7|625462.7|627083.1|626083.1|626236.8|625236.8|1415
1580895300000|2020-02-05 09:35:00|626453.1|625453.1|627035|626035|627079.2|626079.2|626410|625410|1314
1580895600000|2020-02-05 09:40:00|627038.8|626038.8|626955.1|625955.1|627038.8|626038.8|626715.3|625715.3|1192
1580895900000|2020-02-05 09:45:00|626956.2|625956.2|626658.7|625658.7|627099.6|626099.6|626648.5|625648.5|1131
1580896200000|2020-02-05 09:50:00|626657.5|625657.5|626859.3|625859.3|626904.1|625904.1|626640|625640|1129
1580896500000|2020-02-05 09:55:00|626849.4|625849.4|626856.6|625856.6|626908.9|625908.9|626737.5|625737.5|965
1580896800000|2020-02-05 10:00:00|626855.6|625855.6|626854|625854|626984|625984|626687.9|625687.9|976
1580897100000|2020-02-05 10:05:00|626850|625850|626834|625834|626871.7|625871.7|626741.1|625741.1|865
1580897400000|2020-02-05 10:10:00|626824.6|625824.6|627240.5|626240.5|627378.4|626378.4|626706.3|625706.3|1014
1580897700000|2020-02-05 10:15:00|627233.3|626233.3|627531.1|626531.1|627706|626706|627129.8|626129.8|1020
1580898000000|2020-02-05 10:20:00|627521.4|626521.4|627577.9|626577.9|627603.6|626603.6|627050|626050|1019
1580898300000|2020-02-05 10:25:00|627582.3|626582.3|627876.4|626876.4|628064.6|627064.6|627565.8|626565.8|1100
1580898600000|2020-02-05 10:30:00|627895.3|626895.3|628006|627006|628149.4|627149.4|627807.2|626807.2|1090
1580898900000|2020-02-05 10:35:00|628007.3|627007.3|628014.4|627014.4|628036.7|627036.7|627824.5|626824.5|953
1580899200000|2020-02-05 10:40:00|628017.4|627017.4|627857.2|626857.2|628177.8|627177.8|627850.9|626850.9|1015
1580899500000|2020-02-05 10:45:00|627859.6|626859.6|627920.4|626920.4|628049.2|627049.2|627568.1|626568.1|951
1580899800000|2020-02-05 10:50:00|627921|626921|627577.2|626577.2|627955.1|626955.1|627575|626575|1032
1580900100000|2020-02-05 10:55:00|627577.3|626577.3|627509|626509|627676.6|626676.6|627208.4|626208.4|1071
1580900400000|2020-02-05 11:00:00|627508.5|626508.5|627484.4|626484.4|627730.1|626730.1|627481.7|626481.7|656
1580900700000|2020-02-05 11:05:00|627485.8|626485.8|627610.6|626610.6|627610.7|626610.7|627347.2|626347.2|1001
1580901000000|2020-02-05 11:10:00|627623.5|626623.5|627373.4|626373.4|627746.9|626746.9|627311.6|626311.6|1028
1580901300000|2020-02-05 11:15:00|627373.5|626373.5|627021.5|626021.5|627373.7|626373.7|626829.8|625829.8|1012
1580901600000|2020-02-05 11:20:00|627023.2|626023.2|626419.5|625419.5|627064.7|626064.7|626418|625418|1035
1580901900000|2020-02-05 11:25:00|626420.4|625420.4|626308.9|625308.9|626603.1|625603.1|626206.8|625206.8|1001
1580902200000|2020-02-05 11:30:00|626306|625306|626241.7|625241.7|626382.6|625382.6|626086.7|625086.7|912
1580902500000|2020-02-05 11:35:00|626241.8|625241.8|627823.3|626823.3|627981.5|626981.5|626196.5|625196.5|1396
1580902800000|2020-02-05 11:40:00|627825.9|626825.9|627998.4|626998.4|628563.1|627563.1|627558.3|626558.3|1333
1580903100000|2020-02-05 11:45:00|627995.3|626995.3|627784.5|626784.5|628236.4|627236.4|627439.5|626439.5|1261
1580903400000|2020-02-05 11:50:00|627791.1|626791.1|628002.1|627002.1|628178.4|627178.4|627658.5|626658.5|1206
1580903700000|2020-02-05 11:55:00|627994.4|626994.4|628133|627133|628148.5|627148.5|627853.3|626853.3|1053
1580904000000|2020-02-05 12:00:00|628145|627145|628070.1|627070.1|628477.3|627477.3|628035.1|627035.1|1045
1580904300000|2020-02-05 12:05:00|628070.7|627070.7|627458.8|626458.8|628078|627078|627321.3|626321.3|1071
1580904600000|2020-02-05 12:10:00|627457.3|626457.3|627162.5|626162.5|627592.5|626592.5|627018.5|626018.5|1036
1580904900000|2020-02-05 12:15:00|627171.9|626171.9|627370.9|626370.9|627432.4|626432.4|626981.3|625981.3|1003
1580905200000|2020-02-05 12:20:00|627363.9|626363.9|627170.9|626170.9|627377.7|626377.7|626782.7|625782.7|1076
1580905500000|2020-02-05 12:25:00|627165.6|626165.6|627207.6|626207.6|627374.9|626374.9|626995.6|625995.6|969
1580905800000|2020-02-05 12:30:00|627217.7|626217.7|626582|625582|627359.7|626359.7|626537.1|625537.1|1010
1580906100000|2020-02-05 12:35:00|626585.5|625585.5|626693.9|625693.9|626928.8|625928.8|626539.5|625539.5|1261
1580906400000|2020-02-05 12:40:00|626680.3|625680.3|626716.1|625716.1|626958.2|625958.2|626385.6|625385.6|1171
1580906700000|2020-02-05 12:45:00|626723.2|625723.2|627075.3|626075.3|627248.6|626248.6|626690.6|625690.6|915
1580907000000|2020-02-05 12:50:00|627075|626075|627072|626072|627400.7|626400.7|626888.6|625888.6|1042
1580907300000|2020-02-05 12:55:00|627079.9|626079.9|627179.3|626179.3|627235.8|626235.8|626873.9|625873.9|927
1580907600000|2020-02-05 13:00:00|627175.6|626175.6|627324.3|626324.3|627612.7|626612.7|627147.1|626147.1|950
1580907900000|2020-02-05 13:05:00|627328.4|626328.4|627173.1|626173.1|627350.4|626350.4|626957.5|625957.5|874
1580908200000|2020-02-05 13:10:00|627170.3|626170.3|626824.4|625824.4|627427.1|626247.3|626726.5|625403.9|1063
1580908500000|2020-02-05 13:15:00|626807.6|625807.6|626581.4|625581.4|626956.3|625956.3|626313.8|625313.8|1129
1580908800000|2020-02-05 13:20:00|626580.4|625580.4|626667.9|625667.9|626834.9|625834.9|626482.8|625482.8|1001
1580909100000|2020-02-05 13:25:00|626665.1|625665.1|627013.2|626013.2|627075.4|626075.4|626543.6|625543.6|937
1580909400000|2020-02-05 13:30:00|627004.6|626004.6|626433.3|625433.3|627133.8|626133.8|626428.2|625428.2|953
1580909700000|2020-02-05 13:35:00|626431.6|625431.6|626476.2|625476.2|626517.8|625517.8|626082.5|625082.5|998
1580910000000|2020-02-05 13:40:00|626481|625481|626945.5|625945.5|626947.9|625947.9|626152.6|625152.6|896
1580910300000|2020-02-05 13:45:00|626944.3|625944.3|626330|625330|626959|625959|626262.7|625262.7|1189
1580910600000|2020-02-05 13:50:00|626339.5|625339.5|626292.2|625292.2|626516.8|625516.8|626265.2|625265.2|891
1580910900000|2020-02-05 13:55:00|626282.2|625282.2|626482.7|625482.7|626674.9|625674.9|625990.7|624990.7|993
1580911200000|2020-02-05 14:00:00|626483.7|625483.7|626929.7|625929.7|626948.2|625948.2|626483.7|625483.7|1023
1580911500000|2020-02-05 14:05:00|626933.8|625933.8|626891.9|625891.9|626979.7|625979.7|626686|625686|1098
1580911800000|2020-02-05 14:10:00|626902|625902|626910.9|625910.9|626941.3|625941.3|626660.8|625660.8|926
1580912100000|2020-02-05 14:15:00|626903.6|625903.6|627099.2|626099.2|627205|626205|626711|625711|980
1580912400000|2020-02-05 14:20:00|627100.9|626100.9|626863.5|625863.5|627108.6|626108.6|626741|625741|999
1580912700000|2020-02-05 14:25:00|626864.7|625864.7|626878.3|625878.3|626897.4|625897.4|626458.1|625458.1|1022
1580913000000|2020-02-05 14:30:00|626887.6|625887.6|627247.8|626247.8|627291.3|626291.3|626851.4|625851.4|1223
1580913300000|2020-02-05 14:35:00|627235.3|626235.3|627964.4|626964.4|628115|627115|627156.8|626156.8|1232
1580913600000|2020-02-05 14:40:00|627972|626972|628190|627190|628240.3|627240.3|627749.3|626749.3|1078
1580913900000|2020-02-05 14:45:00|628189.4|627189.4|628055.4|627055.4|628352.2|627352.2|627905.5|626905.5|1098
1580914200000|2020-02-05 14:50:00|628051.7|627051.7|628718.4|627718.4|628765.8|627765.8|628020.9|627020.9|983
1580914500000|2020-02-05 14:55:00|628717.9|627717.9|628676.6|627676.6|628975.6|627975.6|628561.9|627561.9|1016
1580914800000|2020-02-05 15:00:00|628642.9|627642.9|628078.5|627078.5|628813|627813|627951.8|626951.8|1148
1580915100000|2020-02-05 15:05:00|628105.7|627105.7|628357.6|627357.6|628473.5|627473.5|627953.6|626953.6|1203
1580915400000|2020-02-05 15:10:00|628379.6|627379.6|629174.9|628174.9|629305.4|628305.4|628236.5|627236.5|1206
1580915700000|2020-02-05 15:15:00|629170.2|628170.2|629182.2|628182.2|629317.4|628317.4|628818.1|627818.1|1126
1580916000000|2020-02-05 15:20:00|629157.7|628157.7|628577.4|627577.4|629211.1|628211.1|628549.8|627549.8|910
1580916300000|2020-02-05 15:25:00|628580.6|627580.6|628709.3|627709.3|629033.1|628033.1|628572.9|627572.9|1150
1580916600000|2020-02-05 15:30:00|628741.2|627741.2|628696|627696|629021.4|628021.4|628569.9|627569.9|1224
1580916900000|2020-02-05 15:35:00|628698.9|627698.9|628687.1|627687.1|629020.7|628020.7|628587|627587|1250
1580917200000|2020-02-05 15:40:00|628694.7|627694.7|629031.4|628031.4|629198|628198|628590.6|627590.6|1149
1580917500000|2020-02-05 15:45:00|629031|628031|629125|628125|629296.1|628296.1|628823.7|627823.7|955
1580917800000|2020-02-05 15:50:00|629133.2|628133.2|629266.3|628266.3|629513.4|628513.4|628923|627923|964
1580918100000|2020-02-05 15:55:00|629274.7|628274.7|629528.7|628528.7|629556.2|628556.2|629247.1|628247.1|872
1580918400000|2020-02-05 16:00:00|629537.9|628537.9|629617.8|628617.8|629718.9|628718.9|629239.6|628239.6|1134
1580918700000|2020-02-05 16:05:00|629607.2|628607.2|629792.3|628792.3|629896.6|628896.6|629560.7|628560.7|1103
1580919000000|2020-02-05 16:10:00|629788.7|628788.7|629964.5|628964.5|630035.8|629035.8|629781.9|628781.9|879
1580919300000|2020-02-05 16:15:00|629977.7|628977.7|629557.5|628557.5|630024.7|629024.7|629437.9|628437.9|967
1580919600000|2020-02-05 16:20:00|629554.9|628554.9|629460.2|628460.2|629749.5|628749.5|629413|628413|846
1580919900000|2020-02-05 16:25:00|629475|628475|629297.5|628297.5|629633.5|628633.5|629264.8|628264.8|897
1580920200000|2020-02-05 16:30:00|629289|628289|629324.5|628324.5|629605|628605|629204|628204|957
1580920500000|2020-02-05 16:35:00|629319.2|628319.2|629614.2|628614.2|629639.2|628639.2|629162.8|628162.8|941
1580920800000|2020-02-05 16:40:00|629622.3|628622.3|629781.4|628781.4|629837.7|628837.7|629602.1|628602.1|809
1580921100000|2020-02-05 16:45:00|629780|628780|629885.7|628885.7|629954.7|628954.7|629718.6|628718.6|818
1580921400000|2020-02-05 16:50:00|629879.3|628879.3|629805.9|628805.9|629990.9|628990.9|629750|628750|863
1580921700000|2020-02-05 16:55:00|629807|628807|629908.4|628908.4|629956.4|628956.4|629725|628725|690
1580922000000|2020-02-05 17:00:00|629895.2|628895.2|629700|628700|630008.2|629008.2|629700|628700|854
1580922300000|2020-02-05 17:05:00|629722.2|628722.2|629353.2|628353.2|629758.5|628758.5|629325|628325|904
1580922600000|2020-02-05 17:10:00|629371.9|628371.9|629324|628324|629779.7|628779.7|629311.7|628311.7|1003
1580922900000|2020-02-05 17:15:00|629328.2|628328.2|629224.6|628224.6|629359|628359|629033.8|628033.8|900
1580923200000|2020-02-05 17:20:00|629224.4|628224.4|629154.6|628154.6|629309.3|628309.3|629049.2|628049.2|801
1580923500000|2020-02-05 17:25:00|629157.5|628157.5|629277.6|628277.6|629282.7|628282.7|629125|628125|600
1580923800000|2020-02-05 17:30:00|629274.3|628274.3|629229.6|628229.6|629322.9|628322.9|629079.4|628079.4|680
1580924100000|2020-02-05 17:35:00|629226.8|628226.8|629308.1|628308.1|629411.3|628411.3|629222|628222|566
1580924400000|2020-02-05 17:40:00|629303.3|628303.3|629136.3|628136.3|629347.1|628347.1|629125.9|628125.9|611
1580924700000|2020-02-05 17:45:00|629140.2|628140.2|628975.7|627975.7|629147.7|628147.7|628821.7|627821.7|747
1580925000000|2020-02-05 17:50:00|628975.8|627975.8|629285.2|628285.2|629294.2|628294.2|628842.3|627842.3|713
1580925300000|2020-02-05 17:55:00|629285.6|628285.6|629409.1|628409.1|629417|628417|629272.3|628272.3|600
1580972400000|2020-02-06 07:00:00|627982.3|626982.3|627877.4|626877.4|628695.3|627695.3|627829.5|626829.5|1021
1580972700000|2020-02-06 07:05:00|627883.9|626883.9|628198|627198|628312.8|627312.8|627762.1|626762.1|1149
1580973000000|2020-02-06 07:10:00|628231.8|627231.8|628216.9|627216.9|628247.5|627247.5|627726.8|626726.8|1026
1580973300000|2020-02-06 07:15:00|628209.9|627209.9|628245.7|627245.7|628400|627400|628037.7|627037.7|859
1580973600000|2020-02-06 07:20:00|628247.8|627247.8|628612.3|627612.3|628612.3|627612.3|628083.1|627083.1|880
1580973900000|2020-02-06 07:25:00|628608.6|627608.6|628732.7|627732.7|628912.5|627912.5|628496|627496|1047
1580974200000|2020-02-06 07:30:00|628720.4|627720.4|628781|627781|629077.6|628077.6|628716.4|627716.4|1052
1580974500000|2020-02-06 07:35:00|628780.2|627780.2|628412.9|627412.9|628979.5|627979.5|628315|627315|1071
1580974800000|2020-02-06 07:40:00|628411.3|627411.3|628780.1|627780.1|628795.5|627795.5|628348|627348|865
1580975100000|2020-02-06 07:45:00|628781|627781|628412.2|627412.2|628914.2|627914.2|628393.7|627393.7|1060
1580975400000|2020-02-06 07:50:00|628412.8|627412.8|628455.4|627455.4|628620.4|627620.4|628401.6|627401.6|892
1580975700000|2020-02-06 07:55:00|628458.7|627458.7|628699.8|627699.8|628787.5|627787.5|628245.5|627245.5|987
1580976000000|2020-02-06 08:00:00|628710.2|627710.2|628302.3|627302.3|628850|627850|628056.4|627056.4|1225
1580976300000|2020-02-06 08:05:00|628300.8|627300.8|628595|627595|628744.8|627744.8|628220.7|627220.7|1041
1580976600000|2020-02-06 08:10:00|628598.2|627598.2|628589|627589|628761.7|627761.7|628466.7|627466.7|1015
1580976900000|2020-02-06 08:15:00|628582.9|627582.9|628702|627702|628729.8|627729.8|628514.1|627514.1|1032
1580977200000|2020-02-06 08:20:00|628708.5|627708.5|629043.4|628043.4|629234|628234|628703.9|627703.9|1080
1580977500000|2020-02-06 08:25:00|629046.8|628046.8|629723.5|628723.5|629764.2|628764.2|629007.1|628007.1|1149
1580977800000|2020-02-06 08:30:00|629730.6|628730.6|630021.2|629021.2|630043.6|629043.6|629549.8|628549.8|1085
1580978100000|2020-02-06 08:35:00|630026|629026|629847.5|628847.5|630354.8|629354.8|629754.4|628754.4|1081
1580978400000|2020-02-06 08:40:00|629857.5|628857.5|630042.2|629042.2|630112.5|629112.5|629854.3|628854.3|1042
1580978700000|2020-02-06 08:45:00|630034.5|629034.5|629977.8|628977.8|630198.5|629198.5|629875|628875|1003
1580979000000|2020-02-06 08:50:00|629977.3|628977.3|629961.4|628961.4|630088.6|629088.6|629818.4|628818.4|889
1580979300000|2020-02-06 08:55:00|629959.7|628959.7|630045.1|629045.1|630127.5|629127.5|629436.9|628436.9|991
1580979600000|2020-02-06 09:00:00|630046|629046|630675.3|629675.3|630704.2|629704.2|630037.8|629037.8|1135
1580979900000|2020-02-06 09:05:00|630678.7|629678.7|630631.3|629631.3|630810.2|629810.2|630410|629410|1103
1580980200000|2020-02-06 09:10:00|630628.5|629628.5|630398.9|629398.9|630748|629748|630229.5|629229.5|1022
1580980500000|2020-02-06 09:15:00|630395.7|629395.7|631041.1|630041.1|631107.7|630107.7|630378.7|629378.7|1097
1580980800000|2020-02-06 09:20:00|631063.3|630063.3|631472.2|630472.2|631658|630658|631063.3|630063.3|1095
1580981100000|2020-02-06 09:25:00|631462.5|630462.5|631412.7|630412.7|631525.4|630525.4|631354.6|630354.6|1018
1580981400000|2020-02-06 09:30:00|631412.4|630412.4|631443.9|630443.9|631470.1|630470.1|631219|630219|925
1580981700000|2020-02-06 09:35:00|631458.3|630458.3|632117.1|631117.1|632143.5|631143.5|631358.8|630358.8|1045
1580982000000|2020-02-06 09:40:00|632148.4|631148.4|631960.2|630960.2|632328.3|631328.3|631869.2|630869.2|1090
1580982300000|2020-02-06 09:45:00|631964.5|630964.5|632117.2|631117.2|632301.3|631301.3|631787.5|630787.5|1113
1580982600000|2020-02-06 09:50:00|632114.9|631114.9|632516.5|631516.5|632575|631575|632114.9|631114.9|1122
1580982900000|2020-02-06 09:55:00|632514.9|631514.9|632508.8|631508.8|632650|631650|632240.6|631240.6|1018
1580983200000|2020-02-06 10:00:00|632509.7|631509.7|632230.5|631230.5|632609.7|631609.7|632117.8|631117.8|1076
1580983500000|2020-02-06 10:05:00|632241.8|631241.8|632202.7|631202.7|632312.5|631312.5|631908.8|630908.8|1029
1580983800000|2020-02-06 10:10:00|632202.2|631202.2|632335.8|631335.8|632382|631382|632052.7|631052.7|1022
1580984100000|2020-02-06 10:15:00|632379.2|631379.2|632277|631277|632437.8|631437.8|632146.8|631146.8|955
1580984400000|2020-02-06 10:20:00|632280|631280|632234.4|631234.4|632419.9|631419.9|632136.4|631136.4|748
1580984700000|2020-02-06 10:25:00|632230.7|631230.7|631888.8|630888.8|632298.7|631298.7|631684.6|630684.6|1002
1580985000000|2020-02-06 10:30:00|631905.2|630905.2|631927.4|630927.4|631983.1|630983.1|631650.7|630650.7|917
1580985300000|2020-02-06 10:35:00|631926.9|630926.9|631463.7|630463.7|631986.7|630986.7|631427.6|630427.6|897
1580985600000|2020-02-06 10:40:00|631458|630458|631477.3|630477.3|631847.3|630847.3|631456.4|630456.4|1014
1580985900000|2020-02-06 10:45:00|631477.6|630477.6|632110.1|631110.1|632176.1|631176.1|631398.9|630398.9|1093
1580986200000|2020-02-06 10:50:00|632116.3|631116.3|632390.9|631390.9|632433.3|631433.3|631988.6|630988.6|1058
1580986500000|2020-02-06 10:55:00|632393.2|631393.2|632520.2|631520.2|632694.6|631694.6|632393.2|631393.2|1056
1580986800000|2020-02-06 11:00:00|632526.3|631526.3|632066.8|631066.8|632528.2|631528.2|632058.2|631058.2|798
1580987100000|2020-02-06 11:05:00|632063.8|631063.8|631887.5|630887.5|632102.2|631102.2|631766|630766|995
1580987400000|2020-02-06 11:10:00|631887.3|630887.3|631725.7|630725.7|631995.5|630995.5|631606.3|630606.3|1065
1580987700000|2020-02-06 11:15:00|631730.2|630730.2|631958.4|630958.4|632015.7|631015.7|631729.8|630729.8|872
1580988000000|2020-02-06 11:20:00|631956.9|630956.9|632021.7|631021.7|632197.6|631197.6|631938|630938|837
1580988300000|2020-02-06 11:25:00|632026|631026|632264.8|631264.8|632295|631295|631814.8|630814.8|1071
1580988600000|2020-02-06 11:30:00|632272|631272|632276.4|631276.4|632438.3|631438.3|632113.9|631113.9|917
1580988900000|2020-02-06 11:35:00|632262.5|631262.5|631875.8|630875.8|632292.9|631292.9|631865.4|630865.4|852
1580989200000|2020-02-06 11:40:00|631876.6|630876.6|631523.2|630523.2|632072.1|631072.1|631492.9|630492.9|828
1580989500000|2020-02-06 11:45:00|631523.6|630523.6|631374.3|630374.3|631660.5|630660.5|631212.7|630212.7|936
1580989800000|2020-02-06 11:50:00|631374.8|630374.8|631247.1|630247.1|631386.6|630386.6|630925.5|629925.5|934
1580990100000|2020-02-06 11:55:00|631244.5|630244.5|630702.7|629702.7|631244.5|630244.5|630446.2|629446.2|1072
1580990400000|2020-02-06 12:00:00|630721.3|629721.3|630849.7|629849.7|630852.7|629852.7|630329.2|629329.2|1059
1580990700000|2020-02-06 12:05:00|630852.5|629852.5|630480.2|629480.2|631077.8|630077.8|630399|629399|1037
1580991000000|2020-02-06 12:10:00|630479.5|629479.5|630571.2|629571.2|630576.2|629576.2|630286.2|629286.2|907
1580991300000|2020-02-06 12:15:00|630560.4|629560.4|630449.5|629449.5|630805.2|629805.2|630398.4|629398.4|874
1580991600000|2020-02-06 12:20:00|630444.8|629444.8|630336.1|629336.1|630628.7|629628.7|630315.6|629315.6|831
1580991900000|2020-02-06 12:25:00|630307.9|629307.9|631064.3|630064.3|631076.3|630076.3|630307.9|629307.9|836
1580992200000|2020-02-06 12:30:00|631065.6|630065.6|631270|630270|631285.8|630285.8|630978.5|629978.5|719
1580992500000|2020-02-06 12:35:00|631271.9|630271.9|631451|630451|631591.8|630591.8|631217.4|630217.4|798
1580992800000|2020-02-06 12:40:00|631451.1|630451.1|631775.5|630775.5|631793.5|630793.5|631363.1|630363.1|802
1580993100000|2020-02-06 12:45:00|631779.3|630779.3|631902.5|630902.5|632040.5|631040.5|631659.2|630659.2|764
1580993400000|2020-02-06 12:50:00|631901.9|630901.9|632191.1|631191.1|632203.7|631203.7|631787.5|630787.5|915
1580993700000|2020-02-06 12:55:00|632192.8|631192.8|632153.9|631153.9|632299.1|631299.1|631970.8|630970.8|877
1580994000000|2020-02-06 13:00:00|632117|631117|632151.9|631151.9|632372.6|631372.6|631844.6|630844.6|1040
1580994300000|2020-02-06 13:05:00|632141.7|631141.7|631637.8|630637.8|632149.6|631149.6|631615.7|630615.7|808
1580994600000|2020-02-06 13:10:00|631634.7|630634.7|631885.8|630885.8|631934.8|630934.8|631166.7|630166.7|1127
1580994900000|2020-02-06 13:15:00|631878.3|630878.3|631872.3|630872.3|631927.3|630927.3|631656.7|630656.7|1024
1580995200000|2020-02-06 13:20:00|631848.9|630848.9|632147.9|631147.9|632186.2|631186.2|631732.3|630732.3|848
1580995500000|2020-02-06 13:25:00|632148.1|631148.1|632163.2|631163.2|632218.8|631218.8|631861.4|630861.4|730
1580995800000|2020-02-06 13:30:00|632172.4|631172.4|631853.8|630853.8|632188.4|631188.4|631829|630829|820
1580996100000|2020-02-06 13:35:00|631858.5|630858.5|631613.6|630613.6|631892.8|630892.8|631495.1|630495.1|826
1580996400000|2020-02-06 13:40:00|631611|630611|631629|630629|631712.4|630712.4|631339.6|630339.6|788
1580996700000|2020-02-06 13:45:00|631632.1|630632.1|631822.2|630822.2|631955.7|630955.7|631594.8|630594.8|799
1580997000000|2020-02-06 13:50:00|631813.6|630813.6|632137.5|631137.5|632203.5|631203.5|631632.1|630632.1|903
1580997300000|2020-02-06 13:55:00|632141.7|631141.7|632387.5|631387.5|632493.9|631493.9|632141.7|631141.7|813
1580997600000|2020-02-06 14:00:00|632350.5|631350.5|632174.6|631174.6|632589.5|631589.5|632121.7|631121.7|1043
1580997900000|2020-02-06 14:05:00|632193.4|631193.4|632554.3|631554.3|632704.1|631704.1|632188.6|631188.6|1001
1580998200000|2020-02-06 14:10:00|632550|631550|632494.9|631494.9|632638.6|631638.6|632072.5|631072.5|918
1580998500000|2020-02-06 14:15:00|632512.5|631512.5|632800|631800|632983.8|631983.8|632370.4|631370.4|953
1580998800000|2020-02-06 14:20:00|632808.8|631808.8|632973.1|631973.1|633126.4|632126.4|632780.2|631780.2|826
1580999100000|2020-02-06 14:25:00|632972.3|631972.3|633255.5|632255.5|633294|632294|632928.1|631928.1|820
1580999400000|2020-02-06 14:30:00|633269.2|632269.2|634208.4|633208.4|634249.7|633249.7|633234.6|632234.6|1236
1580999700000|2020-02-06 14:35:00|634222.3|633222.3|634305|633305|634348.3|633348.3|633908.7|632908.7|1227
1581000000000|2020-02-06 14:40:00|634324|633324|634099.7|633099.7|634619.7|633619.7|633997.9|632997.9|1183
1581000300000|2020-02-06 14:45:00|634108|633108|634370|633370|634637.2|633637.2|633975.4|632975.4|1172
1581000600000|2020-02-06 14:50:00|634376.1|633376.1|634119.7|633119.7|634456.9|633456.9|634057.6|633057.6|1033
1581000900000|2020-02-06 14:55:00|634135.9|633135.9|633457.5|632457.5|634242.3|633242.3|633282.8|632282.8|1082
1581001200000|2020-02-06 15:00:00|633499.4|632499.4|633649.8|632649.8|633889.6|632889.6|633390.6|632390.6|1090
1581001500000|2020-02-06 15:05:00|633633.6|632633.6|633842.6|632842.6|633915.7|632915.7|633416.3|632416.3|1134
1581001800000|2020-02-06 15:10:00|633838.2|632838.2|634383|633383|634388.8|633388.8|633825|632825|1021
1581002100000|2020-02-06 15:15:00|634383.6|633383.6|634247.1|633247.1|634831.9|633831.9|634125|633125|1077
1581002400000|2020-02-06 15:20:00|634247.4|633247.4|634131.7|633131.7|634323.4|633323.4|633862.5|632862.5|1098
1581002700000|2020-02-06 15:25:00|634129|633129|634077.7|633077.7|634229|633229|633744.5|632744.5|1217
1581003000000|2020-02-06 15:30:00|634092.8|633092.8|634334.2|633334.2|634349.2|633349.2|633974.9|632974.9|1130
1581003300000|2020-02-06 15:35:00|634306.2|633306.2|633837.1|632837.1|634356.1|633356.1|633794.6|632794.6|1154
1581003600000|2020-02-06 15:40:00|633833.4|632833.4|634241|633241|634294.2|633294.2|633706.3|632706.3|1165
1581003900000|2020-02-06 15:45:00|634245.5|633245.5|634213.9|633213.9|634303.2|633303.2|633919|632919|1046
1581004200000|2020-02-06 15:50:00|634219.2|633219.2|634462.6|633462.6|634481.3|633481.3|634165.4|633165.4|871
1581004500000|2020-02-06 15:55:00|634470.8|633470.8|634026.9|633026.9|634484.8|633484.8|633925.9|632925.9|908
1581004800000|2020-02-06 16:00:00|634019|633019|633830.5|632830.5|634098.4|633098.4|633821.8|632821.8|883
1581005100000|2020-02-06 16:05:00|633829.3|632829.3|633651.5|632651.5|633981.8|632981.8|633511.8|632511.8|1078
1581005400000|2020-02-06 16:10:00|633650.7|632650.7|633691.4|632691.4|633771.5|632771.5|633606|632606|977
1581005700000|2020-02-06 16:15:00|633689.8|632689.8|634065|633065|634236.8|633236.8|633686.9|632686.9|1017
1581006000000|2020-02-06 16:20:00|634076.3|633076.3|633842.3|632842.3|634094.6|633094.6|633823.3|632823.3|917
1581006300000|2020-02-06 16:25:00|633843.6|632843.6|633458.8|632458.8|633978.5|632978.5|633412.7|632412.7|1032
1581006600000|2020-02-06 16:30:00|633460|632460|633269.6|632269.6|633592.7|632592.7|633231.9|632231.9|946
1581006900000|2020-02-06 16:35:00|633276.2|632276.2|633426.1|632426.1|633479.3|632479.3|633270.8|632270.8|841
1581007200000|2020-02-06 16:40:00|633420.5|632420.5|633478.1|632478.1|633497.2|632497.2|633334.4|632334.4|600
1581007500000|2020-02-06 16:45:00|633470|632470|633685.9|632685.9|633762.5|632762.5|633464.1|632464.1|646
1581007800000|2020-02-06 16:50:00|633691.6|632691.6|633806.3|632806.3|633950.1|632950.1|633641.7|632641.7|540
1581008100000|2020-02-06 16:55:00|633806.2|632806.2|633875.3|632875.3|633969.9|632969.9|633647.5|632647.5|697
1581008400000|2020-02-06 17:00:00|633877.5|632877.5|633775.4|632775.4|633964.5|632964.5|633749.9|632749.9|728
1581008700000|2020-02-06 17:05:00|633769.5|632769.5|633662.7|632662.7|633785.3|632785.3|633614.2|632614.2|627
1581009000000|2020-02-06 17:10:00|633662.3|632662.3|633791.4|632791.4|633875.4|632875.4|633615.8|632615.8|679
1581009300000|2020-02-06 17:15:00|633793|632793|633643.9|632643.9|633801.1|632801.1|633548.4|632548.4|640
1581009600000|2020-02-06 17:20:00|633644|632644|633577.5|632577.5|633700.6|632700.6|633565.1|632565.1|631
1581009900000|2020-02-06 17:25:00|633577.4|632577.4|633149.9|632149.9|633594.5|632594.5|633119.2|632119.2|580
1581010200000|2020-02-06 17:30:00|633149.7|632149.7|632718.6|631718.6|633218.3|632218.3|632697.1|631697.1|709
1581010500000|2020-02-06 17:35:00|632718.1|631718.1|632929|631929|632962.7|631962.7|632712.5|631712.5|659
1581010800000|2020-02-06 17:40:00|632933.5|631933.5|633008.4|632008.4|633077.4|632077.4|632871.5|631871.5|545
1581011100000|2020-02-06 17:45:00|633005.3|632005.3|633089.1|632089.1|633150|632150|632933.6|631933.6|575
1581011400000|2020-02-06 17:50:00|633079.8|632079.8|632971.3|631971.3|633111.2|632111.2|632963.6|631963.6|531
1581011700000|2020-02-06 17:55:00|632970.2|631970.2|632916.9|631916.9|633036.8|632036.8|632902.7|631902.7|462
1581058800000|2020-02-07 07:00:00|633088.5|632088.5|633173.6|632173.6|633408.2|632408.2|632819.8|631819.8|992
1581059100000|2020-02-07 07:05:00|633227.8|632227.8|632949.7|631949.7|633588.8|632588.8|632840.4|631840.4|1042
1581059400000|2020-02-07 07:10:00|632935.7|631935.7|632889.6|631889.6|633227.9|632227.9|632833.6|631833.6|1053
1581059700000|2020-02-07 07:15:00|632897.5|631897.5|633183.2|632183.2|633281.3|632281.3|632867.2|631867.2|1031
1581060000000|2020-02-07 07:20:00|633182.9|632182.9|633289.3|632289.3|633289.3|632289.3|633012.9|632012.9|1003
1581060300000|2020-02-07 07:25:00|633389.5|632389.5|633904.3|632904.3|633914.8|632914.8|633389.5|632389.5|1191
1581060600000|2020-02-07 07:30:00|633900.5|632900.5|634139.3|633139.3|634483|633483|633900.5|632900.5|1190
1581060900000|2020-02-07 07:35:00|634147.2|633147.2|634913.7|633913.7|634972.2|633972.2|634105.6|633105.6|1093
1581061200000|2020-02-07 07:40:00|634911|633911|635283.3|634283.3|635445.7|634445.7|634780.8|633780.8|1257
1581061500000|2020-02-07 07:45:00|635261.8|634261.8|635275.3|634275.3|635500|634500|635237.4|634237.4|1112
1581061800000|2020-02-07 07:50:00|635271.8|634271.8|635085|634085|635497.7|634497.7|635056.3|634056.3|1004
1581062100000|2020-02-07 07:55:00|635096|634096|635937.5|634937.5|635962.8|634962.8|635087.2|634087.2|1027
1581062400000|2020-02-07 08:00:00|635932|634932|636674.7|635674.7|636895.4|635895.4|635910.3|634910.3|1300
1581062700000|2020-02-07 08:05:00|636670.7|635670.7|636125.6|635125.6|637071|636071|636108.9|635108.9|1224
1581063000000|2020-02-07 08:10:00|636142.2|635142.2|635847.9|634847.9|636368.7|635368.7|635779.4|634779.4|1124
1581063300000|2020-02-07 08:15:00|635846.4|634846.4|636350|635350|636411.5|635411.5|635815.3|634815.3|1112
1581063600000|2020-02-07 08:20:00|636353.3|635353.3|635981|634981|636487.5|635487.5|635976.8|634976.8|957
1581063900000|2020-02-07 08:25:00|635980.5|634980.5|635877.6|634877.6|636161.5|635161.5|635809.7|634809.7|939
1581064200000|2020-02-07 08:30:00|635858.3|634858.3|636061.5|635061.5|636154.9|635154.9|635838|634838|852
1581064500000|2020-02-07 08:35:00|636062.5|635062.5|635705.8|634705.8|636122.9|635122.9|635632.7|634632.7|925
1581064800000|2020-02-07 08:40:00|635700.9|634700.9|635705.7|634705.7|635904.7|634904.7|635237.6|634237.6|1072
1581065100000|2020-02-07 08:45:00|635721.9|634721.9|636508.6|635508.6|636863.7|635863.7|635721.1|634721.1|1046
1581065400000|2020-02-07 08:50:00|636519|635519|636566.3|635566.3|637119.8|636119.8|636367.6|635367.6|1146
1581065700000|2020-02-07 08:55:00|636575|635575|636677.3|635677.3|637050.5|636050.5|636440.1|635440.1|1090
1581066000000|2020-02-07 09:00:00|636674.6|635674.6|636629|635629|636776.5|635776.5|636352.5|635352.5|1120
1581066300000|2020-02-07 09:05:00|636631.9|635631.9|637185.2|636185.2|637329|636329|636607.3|635607.3|1127
1581066600000|2020-02-07 09:10:00|637184.8|636184.8|636873.9|635873.9|637280|636280|636845.6|635845.6|926
1581066900000|2020-02-07 09:15:00|636881.8|635881.8|636318.6|635318.6|636917.3|635917.3|636293.8|635293.8|943
1581067200000|2020-02-07 09:20:00|636316.9|635316.9|636298.3|635298.3|636600.5|635600.5|636174.3|635174.3|956
1581067500000|2020-02-07 09:25:00|636298.5|635298.5|637313.3|636313.3|637363.1|636363.1|636289.3|635289.3|1143
1581067800000|2020-02-07 09:30:00|637307.4|636307.4|637538.5|636538.5|637824.8|636824.8|637307.4|636307.4|1260
1581068100000|2020-02-07 09:35:00|637561.3|636561.3|637753.4|636753.4|637986.2|636986.2|637561.3|636561.3|1050
1581068400000|2020-02-07 09:40:00|637752.7|636752.7|637668.2|636668.2|637977.8|636977.8|637566.4|636566.4|933
1581068700000|2020-02-07 09:45:00|637667.7|636667.7|638232|637232|638377.4|637377.4|637542.5|636542.5|1134
1581069000000|2020-02-07 09:50:00|638239.5|637239.5|638192.9|637192.9|638567.3|637567.3|638096.4|637096.4|1044
1581069300000|2020-02-07 09:55:00|638192.7|637192.7|638029.9|637029.9|638295|637295|638004.6|637004.6|889
1581069600000|2020-02-07 10:00:00|638031.2|637031.2|638134.2|637134.2|638243.7|637243.7|637960.1|636960.1|938
1581069900000|2020-02-07 10:05:00|638134.8|637134.8|638168.4|637168.4|638724.8|637724.8|638083|637083|1033
1581070200000|2020-02-07 10:10:00|638169.9|637169.9|638695.8|637695.8|638898.8|637898.8|638034.2|637034.2|1288
1581070500000|2020-02-07 10:15:00|638695.3|637695.3|639084.6|638084.6|639372.9|638372.9|638512|637512|1218
1581070800000|2020-02-07 10:20:00|639083.8|638083.8|638777.7|637777.7|639187.5|638187.5|638760.4|637760.4|1077
1581071100000|2020-02-07 10:25:00|638817.9|637817.9|639192.1|637192.1|639260.9|637933.4|637815.8|636614|1342
1581071400000|2020-02-07 10:30:00|639191|637191|639186.6|638186.6|639617.3|638617.3|638529.3|637045.5|1253
1581071700000|2020-02-07 10:35:00|639184.9|638184.9|639107.4|638107.4|639496.1|638496.1|638953.1|637953.1|1209
1581072000000|2020-02-07 10:40:00|639106|638106|638555.3|637555.3|639272.2|638272.2|638310.7|637310.7|1176
1581072300000|2020-02-07 10:45:00|638556|637556|638792.3|637792.3|639124.5|638124.5|638530.2|637530.2|1128
1581072600000|2020-02-07 10:50:00|638789.5|637789.5|638351.5|637351.5|638923.9|637923.9|638218.3|637218.3|1045
1581072900000|2020-02-07 10:55:00|638350.2|637350.2|637890.7|636890.7|638400|637400|637761.5|636761.5|1039
1581073200000|2020-02-07 11:00:00|637888.6|636888.6|637587.5|636587.5|637959.4|636959.4|637159.3|636159.3|954
1581073500000|2020-02-07 11:05:00|637628.6|636628.6|637965.1|636965.1|638056.8|637056.8|637552.3|636552.3|1179
1581073800000|2020-02-07 11:10:00|637965.9|636965.9|637900|636900|638375|637375|637758.1|636758.1|1142
1581074100000|2020-02-07 11:15:00|637902.4|636902.4|637512.9|636512.9|638094.4|637094.4|637494.3|636494.3|1085
1581074400000|2020-02-07 11:20:00|637512.6|636512.6|636982|635982|637518.3|636518.3|636831.3|635831.3|1122
1581074700000|2020-02-07 11:25:00|636988.6|635988.6|637378.9|636378.9|637403.1|636403.1|636947.7|635947.7|971
1581075000000|2020-02-07 11:30:00|637378.6|636378.6|637906.7|636906.7|637915.8|636915.8|637122.9|636122.9|1005
1581075300000|2020-02-07 11:35:00|637916.6|636916.6|638441.1|637441.1|638579.8|637579.8|637801.7|636801.7|1051
1581075600000|2020-02-07 11:40:00|638442.8|637442.8|638310.4|637310.4|638792.2|637792.2|638289.2|637289.2|970
1581075900000|2020-02-07 11:45:00|638309.9|637309.9|638951|637951|639109.9|638109.9|638116.3|637116.3|1092
1581076200000|2020-02-07 11:50:00|638914.5|637914.5|639052|638052|639161.3|638161.3|638614.8|637614.8|1054
1581076500000|2020-02-07 11:55:00|639052.7|638052.7|639426.5|638426.5|639439.7|638439.7|639036.8|638036.8|1017
1581076800000|2020-02-07 12:00:00|639424.7|638424.7|638911.3|637911.3|639603.5|638603.5|638899.7|637899.7|948
1581077100000|2020-02-07 12:05:00|638939.8|637939.8|639168|638168|639198.7|638198.7|638758.3|637758.3|835
1581077400000|2020-02-07 12:10:00|639174.7|638174.7|639569.5|638569.5|639569.5|638569.5|638994.4|637994.4|969
1581077700000|2020-02-07 12:15:00|639573.6|638573.6|639829.5|638829.5|639960.7|638960.7|639487.4|638487.4|969
1581078000000|2020-02-07 12:20:00|639837.2|638837.2|639878|638878|640089.6|639089.6|639613|638613|814
1581078300000|2020-02-07 12:25:00|639873.5|638873.5|639511.4|638511.4|640013.5|639013.5|639511.4|638511.4|771
1581078600000|2020-02-07 12:30:00|639503.9|638503.9|639237.3|638237.3|639572.6|638572.6|639069.4|638069.4|904
1581078900000|2020-02-07 12:35:00|639231.9|638231.9|639924|638924|640026.1|639026.1|639222|638222|791
1581079200000|2020-02-07 12:40:00|639921.4|638921.4|639692.4|638692.4|640280.2|639280.2|639688.8|638688.8|807
1581079500000|2020-02-07 12:45:00|639691.8|638691.8|639646.9|638646.9|639862.5|638862.5|639454.8|638454.8|949
1581079800000|2020-02-07 12:50:00|639644.4|638644.4|638668.1|637668.1|639657.4|638657.4|638656|637656|902
1581080100000|2020-02-07 12:55:00|638677.4|637677.4|638732.2|637732.2|639073.4|638073.4|638654.7|637654.7|850
1581080400000|2020-02-07 13:00:00|638725.7|637725.7|638395.4|637395.4|638754.4|637754.4|638393.2|637393.2|925
1581080700000|2020-02-07 13:05:00|638398.1|637398.1|638953|637953|639061.5|638061.5|638137.1|637137.1|993
1581081000000|2020-02-07 13:10:00|638952.5|637952.5|638880.6|637880.6|638967.1|637967.1|638523.7|637523.7|881
1581081300000|2020-02-07 13:15:00|638873.8|637873.8|638836.8|637836.8|639038|638038|638763.2|637763.2|786
1581081600000|2020-02-07 13:20:00|638837|637837|638797.5|637797.5|639020.3|638020.3|638750.3|637750.3|809
1581081900000|2020-02-07 13:25:00|638798.6|637798.6|638735|636735|638850.9|637850.9|637876.4|636675.7|893
1581082200000|2020-02-07 13:30:00|638750.7|636750.7|638274.4|637274.4|638879.8|637879.8|637816.7|636668.1|1263
1581082500000|2020-02-07 13:35:00|638275.5|637275.5|638485.8|637485.8|638953.6|637953.6|638269.4|637269.4|1335
1581082800000|2020-02-07 13:40:00|638501.6|637501.6|639309.5|638309.5|639358.1|638358.1|638487.4|637487.4|1304
1581083100000|2020-02-07 13:45:00|639310.9|638310.9|639708.6|638708.6|639782.3|638782.3|639252.2|638252.2|1187
1581083400000|2020-02-07 13:50:00|639698.5|638698.5|639144.3|638144.3|639936.4|638936.4|639084.1|638084.1|1179
1581083700000|2020-02-07 13:55:00|639146.9|638146.9|639423.8|638423.8|639485.3|638485.3|639055.5|638055.5|1031
1581084000000|2020-02-07 14:00:00|639428.5|638428.5|639463.7|638463.7|639585.8|638585.8|639013.5|638013.5|1168
1581084300000|2020-02-07 14:05:00|639461.1|638461.1|640313.4|639313.4|640566.7|639566.7|639450.1|638450.1|1251
1581084600000|2020-02-07 14:10:00|640321|639321|640442|639442|640823.5|639823.5|640249.2|639249.2|1207
1581084900000|2020-02-07 14:15:00|640436.4|639436.4|640615.1|639615.1|640751.2|639751.2|640280.2|639280.2|1064
1581085200000|2020-02-07 14:20:00|640614.8|639614.8|640682.3|639682.3|640724.8|639724.8|640409.7|639409.7|1017
1581085500000|2020-02-07 14:25:00|640670.2|639670.2|641357.2|640357.2|641397.1|640397.1|640469.1|639469.1|1044
1581085800000|2020-02-07 14:30:00|641349.4|640349.4|642242.2|641242.2|642604.9|641604.9|641325.7|640325.7|1400
1581086100000|2020-02-07 14:35:00|642236.6|641236.6|641909.4|640909.4|642595.5|641595.5|641677.4|640677.4|1373
1581086400000|2020-02-07 14:40:00|641910.3|640910.3|642554.5|641554.5|642559.7|641559.7|641897.1|640897.1|1310
1581086700000|2020-02-07 14:45:00|642550.9|641550.9|641964.6|640964.6|642869.5|641869.5|641939.1|640939.1|1297
1581087000000|2020-02-07 14:50:00|641991.5|640991.5|641940.5|640940.5|642256.3|641256.3|641723.8|640723.8|1211
1581087300000|2020-02-07 14:55:00|641935.7|640935.7|641923.3|640923.3|642252.5|641252.5|641681.6|640681.6|1105
1581087600000|2020-02-07 15:00:00|641930.3|640930.3|642617.7|641617.7|642895.1|641895.1|641887|640887|1166
1581087900000|2020-02-07 15:05:00|642615|641615|642106.6|641106.6|642877.5|641877.5|641947.2|640947.2|1267
1581088200000|2020-02-07 15:10:00|642105.1|641105.1|641884.7|640884.7|642257.4|641257.4|641730.7|640730.7|1164
1581088500000|2020-02-07 15:15:00|641885.6|640885.6|642376|641376|642392.2|641392.2|641831.9|640831.9|1093
1581088800000|2020-02-07 15:20:00|642369.1|641369.1|641593.3|640593.3|642385.5|641385.5|641494.2|640494.2|1080
1581089100000|2020-02-07 15:25:00|641591.7|640591.7|641116.5|640116.5|641771.6|640771.6|640989.7|639989.7|1187
1581089400000|2020-02-07 15:30:00|641123.2|640123.2|641251.2|640251.2|641329.8|640329.8|640892.3|639892.3|971
1581089700000|2020-02-07 15:35:00|641251.5|640251.5|641037.5|640037.5|641251.5|640251.5|640990|639990|890
1581090000000|2020-02-07 15:40:00|641041|640041|640819.8|639819.8|641658.3|640658.3|640781.1|639781.1|1106
1581090300000|2020-02-07 15:45:00|640844.3|639844.3|641062.9|640062.9|641282.9|640282.9|640763.3|639763.3|954
1581090600000|2020-02-07 15:50:00|641059.3|640059.3|640676.1|639676.1|641121|640121|640274|639274|917
1581090900000|2020-02-07 15:55:00|640686.2|639686.2|640704.5|639704.5|640887.5|639887.5|640460|639460|906
1581091200000|2020-02-07 16:00:00|640692.4|639692.4|640520|639520|641079.1|640079.1|640500.6|639500.6|1035
1581091500000|2020-02-07 16:05:00|640520.7|639520.7|640659.1|639659.1|640731.4|639731.4|640298.4|639298.4|964
1581091800000|2020-02-07 16:10:00|640648.5|639648.5|640744|639744|640915.3|639915.3|640648.5|639648.5|841
1581092100000|2020-02-07 16:15:00|640740.4|639740.4|640699|639699|640815.9|639815.9|640634|639634|752
1581092400000|2020-02-07 16:20:00|640696.5|639696.5|639767.2|638767.2|640696.5|639696.5|639436.1|638436.1|1090
1581092700000|2020-02-07 16:25:00|639782.4|638782.4|640068.5|639068.5|640147.6|639147.6|639538.6|638538.6|1006
1581093000000|2020-02-07 16:30:00|640067.8|639067.8|640285.7|639285.7|640376.3|639376.3|639834.8|638834.8|866
1581093300000|2020-02-07 16:35:00|640282.3|639282.3|640486.2|639486.2|640624.3|639624.3|640232.9|639232.9|780
1581093600000|2020-02-07 16:40:00|640483.2|639483.2|640547.8|639547.8|640607.5|639607.5|640187.5|639187.5|731
1581093900000|2020-02-07 16:45:00|640544.9|639544.9|640943.7|639943.7|641063.6|640063.6|640506.4|639506.4|787
1581094200000|2020-02-07 16:50:00|640944.8|639944.8|641037.1|640037.1|641040.3|640040.3|640807.1|639807.1|751
1581094500000|2020-02-07 16:55:00|641024|640024|640992.3|639992.3|641075|640075|640770.7|639770.7|646
1581094800000|2020-02-07 17:00:00|641010.3|640010.3|640983.2|639983.2|641221.5|640221.5|640926|639926|756
1581095100000|2020-02-07 17:05:00|640981.4|639981.4|640914.4|639914.4|641080.6|640080.6|640859.2|639859.2|644
1581095400000|2020-02-07 17:10:00|640914.7|639914.7|640975|639975|641043.2|640043.2|640809.3|639809.3|514
1581095700000|2020-02-07 17:15:00|640970.7|639970.7|640931.9|639931.9|640985.3|639985.3|640710.5|639710.5|722
1581096000000|2020-02-07 17:20:00|640933|639933|641202.7|640202.7|641239.3|640239.3|640862.3|639862.3|639
1581096300000|2020-02-07 17:25:00|641201.7|640201.7|641177.2|640177.2|641471.7|640471.7|641050.7|640050.7|757
1581096600000|2020-02-07 17:30:00|641179.2|640179.2|641582.6|640582.6|641705.6|640705.6|641131.3|640131.3|828
1581096900000|2020-02-07 17:35:00|641565.4|640565.4|641779.2|640779.2|641897.5|640897.5|641520.3|640520.3|669
1581097200000|2020-02-07 17:40:00|641782.1|640782.1|641646.1|640646.1|641932|640932|641578.8|640578.8|657
1581097500000|2020-02-07 17:45:00|641644.2|640644.2|641636.1|640636.1|641787.5|640787.5|641500|640500|636
1581097800000|2020-02-07 17:50:00|641628.3|640628.3|641782.8|640782.8|641885.3|640885.3|641539.7|640539.7|710
1581098100000|2020-02-07 17:55:00|641782.4|640782.4|641738.5|640738.5|641887.8|640887.8|641726|640726|528
1581318000000|2020-02-10 07:00:00|639843.9|638843.9|639366.5|638366.5|639905.2|638905.2|638894.8|637894.8|1046
1581318300000|2020-02-10 07:05:00|639365.8|638365.8|638835.6|637835.6|639633.8|638633.8|638828.7|637828.7|1110
1581318600000|2020-02-10 07:10:00|638833.7|637833.7|639271.4|638271.4|639298.2|638298.2|638494.8|637494.8|1213
1581318900000|2020-02-10 07:15:00|639281.2|638281.2|639146.1|638146.1|639789|638789|639146.1|638146.1|1112
1581319200000|2020-02-10 07:20:00|639144.6|638144.6|638527.2|637527.2|639379.1|638379.1|638231.6|637231.6|1125
1581319500000|2020-02-10 07:25:00|638528.2|637528.2|637987.1|636987.1|638532.7|637532.7|637442.9|636442.9|1052
1581319800000|2020-02-10 07:30:00|637985.6|636985.6|637510.2|636510.2|638000|637000|637462.7|636462.7|1031
1581320100000|2020-02-10 07:35:00|637499.1|636499.1|637658.6|636658.6|638054.6|637054.6|637499.1|636499.1|1117
1581320400000|2020-02-10 07:40:00|637665.3|636665.3|637396.3|636396.3|637667|636667|636995.5|635995.5|1251
1581320700000|2020-02-10 07:45:00|637397.7|636397.7|637484.2|636484.2|637612|636612|637149.2|636149.2|1182
1581321000000|2020-02-10 07:50:00|637483.6|636483.6|637719.3|636719.3|637881.3|636881.3|637275.3|636275.3|1062
1581321300000|2020-02-10 07:55:00|637712.7|636712.7|637918.5|636918.5|637975|636975|637712.5|636712.5|957
1581321600000|2020-02-10 08:00:00|637929.2|636929.2|638393.6|637393.6|638397.9|637397.9|637762.4|636762.4|1209
1581321900000|2020-02-10 08:05:00|638393.9|637393.9|638295|637295|638431.6|637431.6|637783.2|636783.2|1249
1581322200000|2020-02-10 08:10:00|638285.6|637285.6|637396.5|636396.5|638287|637287|637258.6|636258.6|1127
1581322500000|2020-02-10 08:15:00|637392.4|636392.4|637716.8|636716.8|637866|636866|637351.8|636351.8|1206
1581322800000|2020-02-10 08:20:00|637718.7|636718.7|637751.3|636751.3|638065.5|637065.5|637423.8|636423.8|1138
1581323100000|2020-02-10 08:25:00|637740.1|636740.1|638315.4|637315.4|638431.7|637431.7|637740.1|636740.1|1248
1581323400000|2020-02-10 08:30:00|638305.6|637305.6|638330.8|637330.8|638453.9|637453.9|638121.6|637121.6|1088
1581323700000|2020-02-10 08:35:00|638326.9|637326.9|638473.2|637473.2|638613.7|637613.7|638104.5|637104.5|1102
1581324000000|2020-02-10 08:40:00|638493.5|637493.5|639050.3|638050.3|639070.5|638070.5|638198.9|637198.9|1151
1581324300000|2020-02-10 08:45:00|639030.6|638030.6|638646|637646|639206.9|638206.9|638632.3|637632.3|1184
1581324600000|2020-02-10 08:50:00|638647.2|637647.2|638778.3|637778.3|638901.5|637901.5|638612.8|637612.8|1047
1581324900000|2020-02-10 08:55:00|638777.5|637777.5|638539.9|637539.9|638850|637850|638534.8|637534.8|964
1581325200000|2020-02-10 09:00:00|638508.6|637508.6|638561.6|637561.6|638858.5|637858.5|638429.6|637429.6|1067
1581325500000|2020-02-10 09:05:00|638551.7|637551.7|638819.5|637819.5|638864.6|637864.6|638545.9|637545.9|985
1581325800000|2020-02-10 09:10:00|638826.1|637826.1|639236.5|638236.5|639654.8|638654.8|638793.4|637793.4|1246
1581326100000|2020-02-10 09:15:00|639233.6|638233.6|639284.5|638284.5|639455.5|638455.5|639000.3|638000.3|1106
1581326400000|2020-02-10 09:20:00|639283.6|638283.6|639753.9|638753.9|639780.2|638780.2|639177.6|638177.6|1150
1581326700000|2020-02-10 09:25:00|639751.8|638751.8|639112.3|638112.3|639956.5|638956.5|638952.5|637952.5|1240
1581327000000|2020-02-10 09:30:00|639113.3|638113.3|638883.6|637883.6|639374.1|638374.1|638806.8|637806.8|1129
1581327300000|2020-02-10 09:35:00|638884.7|637884.7|638959.9|637959.9|639132.7|638132.7|638816.8|637816.8|1019
1581327600000|2020-02-10 09:40:00|638959.6|637959.6|639371|638371|639392.5|638392.5|638848.7|637848.7|970
1581327900000|2020-02-10 09:45:00|639375.8|638375.8|639369.7|638369.7|639508.8|638508.8|639149.7|638149.7|1083
1581328200000|2020-02-10 09:50:00|639370.9|638370.9|639695.9|638695.9|639695.9|638695.9|639284.3|638284.3|890
1581328500000|2020-02-10 09:55:00|639675.7|638675.7|639881.1|638881.1|640046.4|639046.4|639657.3|638657.3|1053
1581328800000|2020-02-10 10:00:00|639907.8|638907.8|639656.4|638656.4|640041.2|639041.2|639649.4|638649.4|1139
1581329100000|2020-02-10 10:05:00|639655|638655|639415.4|638415.4|639789.6|638789.6|639320|638320|904
1581329400000|2020-02-10 10:10:00|639412.5|638412.5|639578.1|638578.1|639620|638620|639355.8|638355.8|767
1581329700000|2020-02-10 10:15:00|639574.1|638574.1|639807.7|638807.7|639887.4|638887.4|639517.2|638517.2|967
1581330000000|2020-02-10 10:20:00|639810.5|638810.5|639793.3|638793.3|639934.6|638934.6|639731.9|638731.9|945
1581330300000|2020-02-10 10:25:00|639791.8|638791.8|639451.5|638451.5|639799.7|638799.7|639427|638427|867
1581330600000|2020-02-10 10:30:00|639441.3|638441.3|639485.8|638485.8|639783.9|638783.9|639410.6|638410.6|952
1581330900000|2020-02-10 10:35:00|639492.5|638492.5|639380.8|638380.8|639576.9|638576.9|639373.5|638373.5|849
1581331200000|2020-02-10 10:40:00|639382.3|638382.3|638706.1|637706.1|639394.8|638394.8|638519.1|637519.1|1032
1581331500000|2020-02-10 10:45:00|638697.4|637697.4|639110.7|638110.7|639266.2|638266.2|638697.4|637697.4|1151
1581331800000|2020-02-10 10:50:00|639111.1|638111.1|639050|638050|639111.1|638111.1|638714.9|637714.9|937
1581332100000|2020-02-10 10:55:00|639037.5|638037.5|639322.2|638322.2|639466.6|638466.6|639011.1|638011.1|841
1581332400000|2020-02-10 11:00:00|639317|638317|639140.8|638140.8|639424.3|638424.3|639117.8|638117.8|705
1581332700000|2020-02-10 11:05:00|639138.8|638138.8|638439.7|637439.7|639187.2|638187.2|638407.4|637407.4|1011
1581333000000|2020-02-10 11:10:00|638438.9|637438.9|638603.9|637603.9|638722.2|637722.2|638261.5|637261.5|876
1581333300000|2020-02-10 11:15:00|638613.4|637613.4|638657.4|637657.4|638795.1|637795.1|638541.7|637541.7|768
1581333600000|2020-02-10 11:20:00|638637.5|637637.5|638646.4|637646.4|638671.3|637671.3|638302|637302|823
1581333900000|2020-02-10 11:25:00|638644.6|637644.6|638741.8|637741.8|639116.7|638116.7|638594.4|637594.4|894
1581334200000|2020-02-10 11:30:00|638734|637734|638606.5|637606.5|638831.9|637831.9|638421.2|637421.2|1046
1581334500000|2020-02-10 11:35:00|638597.8|637597.8|638970.7|637970.7|639176.6|638176.6|638589.1|637589.1|927
1581334800000|2020-02-10 11:40:00|638971.1|637971.1|638975.8|637975.8|639133.4|638133.4|638828.1|637828.1|787
1581335100000|2020-02-10 11:45:00|638975.7|637975.7|639335.2|638335.2|639337.6|638337.6|638975.5|637975.5|886
1581335400000|2020-02-10 11:50:00|639343.2|638343.2|639445.2|638445.2|639466.2|638466.2|639177.9|638177.9|831
1581335700000|2020-02-10 11:55:00|639445.8|638445.8|639327.8|638327.8|639455.4|638455.4|639312.5|638312.5|788
1581336000000|2020-02-10 12:00:00|639301.9|638301.9|639551.7|638551.7|639618.1|638618.1|639089.6|638089.6|969
1581336300000|2020-02-10 12:05:00|639546.3|638546.3|639221.3|638221.3|639697.6|638697.6|639156.4|638156.4|754
1581336600000|2020-02-10 12:10:00|639230|638230|639157.5|638157.5|639407.5|638407.5|639118.4|638118.4|732
1581336900000|2020-02-10 12:15:00|639160.6|638160.6|639391.4|638391.4|639433.5|638433.5|639052.4|638052.4|676
1581337200000|2020-02-10 12:20:00|639395.9|638395.9|639449.5|638449.5|639533.1|638533.1|639381.3|638381.3|783
1581337500000|2020-02-10 12:25:00|639461.7|638461.7|639462.5|638462.5|639520.2|638520.2|639317.5|638317.5|620
1581337800000|2020-02-10 12:30:00|639454.3|638454.3|639779|638779|639801.6|638801.6|639436.1|638436.1|762
1581338100000|2020-02-10 12:35:00|639778.7|638778.7|639898.8|638898.8|639934.2|638934.2|639597.7|638597.7|761
1581338400000|2020-02-10 12:40:00|639895|638895|639766.1|638766.1|640004.9|639004.9|639706.7|638706.7|811
1581338700000|2020-02-10 12:45:00|639774.1|638774.1|639973.5|638973.5|640051.1|639051.1|639774.1|638774.1|775
1581339000000|2020-02-10 12:50:00|639972.5|638972.5|640050.9|639050.9|640124.1|639124.1|639970.9|638970.9|650
1581339300000|2020-02-10 12:55:00|640050|639050|640349.7|639349.7|640762.5|639762.5|639946|638946|945
1581339600000|2020-02-10 13:00:00|640366.7|639366.7|640688.4|639688.4|640807.3|639807.3|640348.2|639348.2|958
1581339900000|2020-02-10 13:05:00|640693.6|639693.6|640609.6|639609.6|640782.6|639782.6|640534|639534|895
1581340200000|2020-02-10 13:10:00|640610.2|639610.2|640738.9|639738.9|640912.5|639912.5|640574.7|639574.7|742
1581340500000|2020-02-10 13:15:00|640742.3|639742.3|640944.7|639944.7|641282.3|640282.3|640739.4|639739.4|877
1581340800000|2020-02-10 13:20:00|640947.1|639947.1|640907|639907|641015.9|640015.9|640700.1|639700.1|748
1581341100000|2020-02-10 13:25:00|640906.4|639906.4|640785.2|639785.2|640910.3|639910.3|640740.1|639740.1|717
1581341400000|2020-02-10 13:30:00|640785.5|639785.5|640621|639621|640867.3|639867.3|640542.3|639542.3|729
1581341700000|2020-02-10 13:35:00|640616|639616|640911.3|639911.3|640981.9|639981.9|640541.6|639541.6|654
1581342000000|2020-02-10 13:40:00|640911.4|639911.4|641594.9|640594.9|641616.6|640616.6|640874.5|639874.5|845
1581342300000|2020-02-10 13:45:00|641595.1|640595.1|641715.5|640715.5|641908|640908|641402.7|640402.7|1016
1581342600000|2020-02-10 13:50:00|641714.8|640714.8|642241.1|641241.1|642511.2|641511.2|641687.5|640687.5|1142
1581342900000|2020-02-10 13:55:00|642232|641232|643137.5|642137.5|643242.9|642242.9|642128.9|641128.9|1163
1581343200000|2020-02-10 14:00:00|643114.2|642114.2|642603.3|641603.3|643362.8|642362.8|642545.9|641545.9|1238
1581343500000|2020-02-10 14:05:00|642604.1|641604.1|643258|642258|643382.5|642382.5|642592.4|641592.4|1220
1581343800000|2020-02-10 14:10:00|643295.8|642295.8|643362.5|642362.5|643478.1|642478.1|643209.2|642209.2|1136
1581344100000|2020-02-10 14:15:00|643387.8|642387.8|643398.3|642398.3|643532.8|642532.8|643306.8|642306.8|800
1581344400000|2020-02-10 14:20:00|643400.3|642400.3|643271.4|642271.4|643413.6|642413.6|643151.8|642151.8|693
1581344700000|2020-02-10 14:25:00|643295.8|642295.8|643316.6|642316.6|643367.8|642367.8|643022.5|642022.5|930
1581345000000|2020-02-10 14:30:00|643333|642333|642493.4|641493.4|643358.7|642358.7|642474.8|641474.8|1262
1581345300000|2020-02-10 14:35:00|642487.8|641487.8|642468.1|641468.1|642872.3|641872.3|642222.5|641222.5|1162
1581345600000|2020-02-10 14:40:00|642464.8|641464.8|642384.1|641384.1|642504.1|641504.1|642187.5|641187.5|1035
1581345900000|2020-02-10 14:45:00|642384.8|641384.8|642511.3|641511.3|642687.5|641687.5|642348.6|641348.6|1060
1581346200000|2020-02-10 14:50:00|642508.1|641508.1|642156.9|641156.9|642833.3|641833.3|642080.2|641080.2|1100
1581346500000|2020-02-10 14:55:00|642156.7|641156.7|641954.5|640954.5|642295.3|641295.3|641889.1|640889.1|1196
1581346800000|2020-02-10 15:00:00|641959.8|640959.8|642102.2|641102.2|642102.2|641102.2|641565.9|640565.9|1145
1581347100000|2020-02-10 15:05:00|642100.2|641100.2|641710.2|640710.2|642108.6|641108.6|641617.9|640617.9|1153
1581347400000|2020-02-10 15:10:00|641714.3|640714.3|642452.9|641452.9|642469.3|641469.3|641665.1|640665.1|968
1581347700000|2020-02-10 15:15:00|642451.3|641451.3|642252.3|641252.3|642452.8|641452.8|642039|641039|1151
1581348000000|2020-02-10 15:20:00|642253|641253|642064.5|641064.5|642329.1|641329.1|641761.1|640761.1|1158
1581348300000|2020-02-10 15:25:00|642071.5|641071.5|641644.3|640644.3|642183.7|641183.7|641629.9|640629.9|1026
1581348600000|2020-02-10 15:30:00|641645.2|640645.2|641808.2|640808.2|642084.2|641084.2|641620.6|640620.6|1044
1581348900000|2020-02-10 15:35:00|641807|640807|641834.1|640834.1|642070.5|641070.5|641665.9|640665.9|1179
1581349200000|2020-02-10 15:40:00|641830|640830|642216.3|641216.3|642249.2|641249.2|641830|640830|1118
1581349500000|2020-02-10 15:45:00|642224.4|641224.4|641957.7|640957.7|642224.4|641224.4|641903.8|640903.8|937
1581349800000|2020-02-10 15:50:00|641959.6|640959.6|641374.1|640374.1|641959.6|640959.6|641331.6|640331.6|1082
1581350100000|2020-02-10 15:55:00|641362.1|640362.1|641711.6|640711.6|641813.2|640813.2|641324.3|640324.3|927
1581350400000|2020-02-10 16:00:00|641711.7|640711.7|641686.6|640686.6|641871.2|640871.2|641590.2|640590.2|1052
1581350700000|2020-02-10 16:05:00|641672.4|640672.4|641564.3|640564.3|641674.1|640674.1|641353.6|640353.6|1163
1581351000000|2020-02-10 16:10:00|641572.1|640572.1|641470.9|640470.9|641630.9|640630.9|641384.3|640384.3|975
1581351300000|2020-02-10 16:15:00|641471.4|640471.4|641358.7|640358.7|641471.4|640471.4|640851.3|639851.3|1085
1581351600000|2020-02-10 16:20:00|641340.3|640340.3|641603.2|640603.2|641624.5|640624.5|641208.2|640208.2|1163
1581351900000|2020-02-10 16:25:00|641611.3|640611.3|641199|640199|641622.2|640622.2|640932.1|639932.1|1143
1581352200000|2020-02-10 16:30:00|641204.6|640204.6|641976.9|640976.9|641991.3|640991.3|641123.7|640123.7|1043
1581352500000|2020-02-10 16:35:00|641976.8|640976.8|642265.3|641265.3|642265.3|641265.3|641851.6|640851.6|972
1581352800000|2020-02-10 16:40:00|642263.1|641263.1|642191.6|641191.6|642491.5|641491.5|642176.6|641176.6|1034
1581353100000|2020-02-10 16:45:00|642186.2|641186.2|642111.5|641111.5|642256.6|641256.6|642025|641025|707
1581353400000|2020-02-10 16:50:00|642110.6|641110.6|642173|641173|642334.4|641334.4|642051.3|641051.3|809
1581353700000|2020-02-10 16:55:00|642171.8|641171.8|642053.5|641053.5|642291.9|641291.9|642053.5|641053.5|722
1581354000000|2020-02-10 17:00:00|642058.6|641058.6|642209.1|641209.1|642345.7|641345.7|642037.5|641037.5|839
1581354300000|2020-02-10 17:05:00|642211.5|641211.5|642077.4|641077.4|642326.7|641326.7|642049.3|641049.3|806
1581354600000|2020-02-10 17:10:00|642076.8|641076.8|642026.4|641026.4|642094|641094|642005.1|641005.1|673
1581354900000|2020-02-10 17:15:00|642015.9|641015.9|642280.4|641280.4|642284|641284|642000.8|641000.8|786
1581355200000|2020-02-10 17:20:00|642279.1|641279.1|642227.7|641227.7|642306.1|641306.1|642149.1|641149.1|679
1581355500000|2020-02-10 17:25:00|642226.8|641226.8|642126.5|641126.5|642268.2|641268.2|642072.4|641072.4|705
1581355800000|2020-02-10 17:30:00|642127.7|641127.7|642353.5|641353.5|642512.5|641512.5|642080.6|641080.6|790
1581356100000|2020-02-10 17:35:00|642367.7|641367.7|642076.4|641076.4|642371.2|641371.2|642074.9|641074.9|809
1581356400000|2020-02-10 17:40:00|642077.8|641077.8|642071.8|641071.8|642111.3|641111.3|642014.1|641014.1|612
1581356700000|2020-02-10 17:45:00|642075|641075|642114.4|641114.4|642167.3|641167.3|642065.7|641065.7|675
1581357000000|2020-02-10 17:50:00|642114.7|641114.7|642186.1|641186.1|642237.5|641237.5|642114.7|641114.7|739
1581357300000|2020-02-10 17:55:00|642186.3|641186.3|642447.4|641447.4|642462.5|641462.5|642154.5|641154.5|559
1581404400000|2020-02-11 07:00:00|638952.9|637952.9|639062.6|638062.6|639211.4|638211.4|638512.6|637512.6|941
1581404700000|2020-02-11 07:05:00|639056.8|638056.8|639732.5|638732.5|639737|638737|638835.1|637835.1|1152
1581405000000|2020-02-11 07:10:00|639736.2|638736.2|640493.8|639493.8|640504.8|639504.8|639657.3|638657.3|1177
1581405300000|2020-02-11 07:15:00|640485.1|639485.1|640409.8|639409.8|640487.8|639487.8|639914|638914|1055
1581405600000|2020-02-11 07:20:00|640415.9|639415.9|640553.2|639553.2|640653.9|639653.9|640285|639285|792
1581405900000|2020-02-11 07:25:00|640550.8|639550.8|640554.6|639554.6|640637.9|639637.9|640002.4|639002.4|984
1581406200000|2020-02-11 07:30:00|640557.3|639557.3|641100.2|640100.2|641152.5|640152.5|640337.6|639337.6|1025
1581406500000|2020-02-11 07:35:00|641105.2|640105.2|641424.4|640424.4|641704.3|640704.3|640797.9|639797.9|1099
1581406800000|2020-02-11 07:40:00|641432.7|640432.7|641175.6|640175.6|641500|640500|641001.4|640001.4|950
1581407100000|2020-02-11 07:45:00|641172|640172|640346.1|639346.1|641210.2|640210.2|640303.2|639303.2|1007
1581407400000|2020-02-11 07:50:00|640342.7|639342.7|640458.8|639458.8|640693.3|639693.3|640232|639232|953
1581407700000|2020-02-11 07:55:00|640460.2|639460.2|640144.6|639144.6|640485.2|639485.2|640132.6|639132.6|796
1581408000000|2020-02-11 08:00:00|640160.7|639160.7|639830.4|638830.4|640160.7|639160.7|639315.8|638315.8|1255
1581408300000|2020-02-11 08:05:00|639828.3|638828.3|639722.3|638722.3|640362.5|639362.5|639687.5|638687.5|1158
1581408600000|2020-02-11 08:10:00|639719.5|638719.5|639708.2|638708.2|640036.6|639036.6|639518.6|638518.6|1141
1581408900000|2020-02-11 08:15:00|639697.5|638697.5|638956.8|637956.8|639697.5|638697.5|638938.1|637938.1|1155
1581409200000|2020-02-11 08:20:00|638959.9|637959.9|639250.2|638250.2|639313|638313|638914.6|637914.6|1056
1581409500000|2020-02-11 08:25:00|639249.7|638249.7|639072.2|638072.2|639462.6|638462.6|639050|638050|985
1581409800000|2020-02-11 08:30:00|639072.7|638072.7|639386.4|638386.4|639550.7|638550.7|639058.1|638058.1|969
1581410100000|2020-02-11 08:35:00|639387.4|638387.4|639460.2|638460.2|639618.2|638618.2|639209|638209|1016
1581410400000|2020-02-11 08:40:00|639457.4|638457.4|639529.3|638529.3|639663.4|638663.4|639340.9|638340.9|926
1581410700000|2020-02-11 08:45:00|639527.6|638527.6|639871.5|638871.5|640086.1|639086.1|639472.5|638472.5|971
1581411000000|2020-02-11 08:50:00|639871.7|638871.7|639863.3|638863.3|640176.7|639176.7|639805.2|638805.2|923
1581411300000|2020-02-11 08:55:00|639865.5|638865.5|639545.6|638545.6|639900|638900|639499.2|638499.2|877
1581411600000|2020-02-11 09:00:00|639545.5|638545.5|639484.6|638484.6|639694.7|638694.7|639161.9|638161.9|1177
1581411900000|2020-02-11 09:05:00|639456.7|638456.7|639575|638575|639747.3|638747.3|639360.9|638360.9|1060
1581412200000|2020-02-11 09:10:00|639557.4|638557.4|639971.6|638971.6|640082|639082|639452.6|638452.6|1068
1581412500000|2020-02-11 09:15:00|639970|638970|639771.5|638771.5|640021.6|639021.6|639602.1|638602.1|1016
1581412800000|2020-02-11 09:20:00|639767.4|638767.4|639295|638295|639884.1|638884.1|639270.6|638270.6|915
1581413100000|2020-02-11 09:25:00|639283.4|638283.4|639139.1|638139.1|639284.8|638284.8|639032.1|638032.1|831
1581413400000|2020-02-11 09:30:00|639146.3|638146.3|639055.7|638055.7|639187.6|638187.6|638823.9|637823.9|1008
1581413700000|2020-02-11 09:35:00|639058.7|638058.7|638841.1|637841.1|639068.9|638068.9|638600.2|637600.2|997
1581414000000|2020-02-11 09:40:00|638841.4|637841.4|639147.7|638147.7|639159.4|638159.4|638695.1|637695.1|821
1581414300000|2020-02-11 09:45:00|639151.3|638151.3|639346.7|638346.7|639394.5|638394.5|639102.7|638102.7|787
1581414600000|2020-02-11 09:50:00|639343.3|638343.3|639159.6|638159.6|639357.5|638357.5|639056.2|638056.2|845
1581414900000|2020-02-11 09:55:00|639176.3|638176.3|639009.5|638009.5|639257.9|638257.9|638880|637880|702
1581415200000|2020-02-11 10:00:00|639001.4|638001.4|639345|638345|639367.7|638367.7|638912.3|637912.3|671
1581415500000|2020-02-11 10:05:00|639345.1|638345.1|639499.7|638499.7|639673.1|638673.1|639254.6|638254.6|882
1581415800000|2020-02-11 10:10:00|639488.5|638488.5|639549.1|638549.1|639751.5|638751.5|639438|638438|811
1581416100000|2020-02-11 10:15:00|639573.4|638573.4|639282.8|638282.8|639660.5|638660.5|639278.7|638278.7|775
1581416400000|2020-02-11 10:20:00|639275.6|638275.6|639561.2|638561.2|639561.2|638561.2|639166.5|638166.5|806
1581416700000|2020-02-11 10:25:00|639551.2|638551.2|639378.2|638378.2|639759.3|638759.3|639362.2|638362.2|894
1581417000000|2020-02-11 10:30:00|639378.3|638378.3|639547.4|638547.4|639548.1|638548.1|639293.7|638293.7|765
1581417300000|2020-02-11 10:35:00|639560|638560|639445.4|638445.4|639619.5|638619.5|639263.7|638263.7|813
1581417600000|2020-02-11 10:40:00|639443.5|638443.5|639020|638020|639458.9|638458.9|638934.9|637934.9|867
1581417900000|2020-02-11 10:45:00|639018.7|638018.7|638563.1|637563.1|639050|638050|638510.7|637510.7|734
1581418200000|2020-02-11 10:50:00|638564.6|637564.6|638456.4|637456.4|638737.9|637737.9|638376.3|637376.3|876
1581418500000|2020-02-11 10:55:00|638457.1|637457.1|637993.4|636993.4|638525|637525|637913.1|636913.1|806
1581418800000|2020-02-11 11:00:00|638001.2|637001.2|638020.8|637020.8|638365.9|637365.9|637659.5|636659.5|880
1581419100000|2020-02-11 11:05:00|638026|637026|638067.8|637067.8|638125|637125|637793|636793|900
1581419400000|2020-02-11 11:10:00|638070.5|637070.5|637518.4|636518.4|638136.7|637136.7|637428.5|636428.5|957
1581419700000|2020-02-11 11:15:00|637519.7|636519.7|637559.6|636559.6|637577.7|636577.7|637039.2|636039.2|1093
1581420000000|2020-02-11 11:20:00|637558.2|636558.2|637346.4|636346.4|637595.4|636595.4|637197.8|636197.8|901
1581420300000|2020-02-11 11:25:00|637344.1|636344.1|637585.9|636585.9|637628.4|636628.4|637244.4|636244.4|862
1581420600000|2020-02-11 11:30:00|637585.4|636585.4|637563.6|636563.6|637700|636700|637360.5|636360.5|843
1581420900000|2020-02-11 11:35:00|637562.2|636562.2|637415.7|636415.7|637583.1|636583.1|637190.8|636190.8|790
1581421200000|2020-02-11 11:40:00|637418|636418|637664.6|636664.6|637738.2|636738.2|637384.5|636384.5|819
1581421500000|2020-02-11 11:45:00|637666.7|636666.7|636960.4|635960.4|637725|636725|636911.8|635911.8|891
1581421800000|2020-02-11 11:50:00|636949.4|635949.4|636620.9|635620.9|636953.6|635953.6|636279.5|635279.5|1044
1581422100000|2020-02-11 11:55:00|636619.8|635619.8|636641.2|635641.2|636762.5|635762.5|636404.1|635404.1|888
1581422400000|2020-02-11 12:00:00|636644.2|635644.2|636721.7|635721.7|636735.4|635735.4|636137.9|635137.9|800
1581422700000|2020-02-11 12:05:00|636720.9|635720.9|636830.1|635830.1|636838.3|635838.3|636602.4|635602.4|607
1581423000000|2020-02-11 12:10:00|636829.5|635829.5|636604.8|635604.8|636861.4|635861.4|636566.2|635566.2|577
1581423300000|2020-02-11 12:15:00|636609.1|635609.1|636539.6|635539.6|636617.1|635617.1|636275|635275|691
1581423600000|2020-02-11 12:20:00|636533.2|635533.2|636029.3|635029.3|636599.8|635599.8|635937.1|634937.1|912
1581423900000|2020-02-11 12:25:00|636042.4|635042.4|635887.7|634887.7|636083.8|635083.8|635828.1|634828.1|923
1581424200000|2020-02-11 12:30:00|635884.8|634884.8|635653.6|634653.6|635991|634991|635552.6|634552.6|917
1581424500000|2020-02-11 12:35:00|635653.2|634653.2|635572.4|634572.4|635707.2|634707.2|635493.2|634493.2|804
1581424800000|2020-02-11 12:40:00|635582.2|634582.2|635697.3|634697.3|635854.5|634854.5|635531.7|634531.7|751
1581425100000|2020-02-11 12:45:00|635697|634697|636063.8|635063.8|636131.1|635131.1|635013.9|634013.9|1066
1581425400000|2020-02-11 12:50:00|636065.3|635065.3|636618.5|635618.5|636650.2|635650.2|635943.3|634943.3|1079
1581425700000|2020-02-11 12:55:00|636629.9|635629.9|636484|635484|636847.2|635847.2|636362|635362|1067
1581426000000|2020-02-11 13:00:00|636484.3|635484.3|636312|635312|636484.3|635484.3|635870.1|634870.1|1044
1581426300000|2020-02-11 13:05:00|636312.7|635312.7|635974.5|634974.5|636354.4|635354.4|635788.9|634788.9|977
1581426600000|2020-02-11 13:10:00|635979.4|634979.4|636443.1|635443.1|636530.8|635530.8|635972.9|634972.9|767
1581426900000|2020-02-11 13:15:00|636440.1|635440.1|636334.2|635334.2|636523.1|635523.1|636226.1|635226.1|808
1581427200000|2020-02-11 13:20:00|636336.5|635336.5|636420|635420|636503.2|635503.2|636074.5|635074.5|811
1581427500000|2020-02-11 13:25:00|636415.7|635415.7|636692.9|635692.9|636724.1|635724.1|636224.2|635224.2|992
1581427800000|2020-02-11 13:30:00|636680.5|635680.5|637009.7|636009.7|637155.5|636155.5|636515.8|635515.8|1044
1581428100000|2020-02-11 13:35:00|637000.1|636000.1|636880.6|635880.6|637295.5|636295.5|636823.1|635823.1|1018
1581428400000|2020-02-11 13:40:00|636887.1|635887.1|636743.9|635743.9|637050|636050|636619.4|635619.4|869
1581428700000|2020-02-11 13:45:00|636749.8|635749.8|636421.9|635421.9|636952.1|635952.1|636258.7|635258.7|892
1581429000000|2020-02-11 13:50:00|636417.5|635417.5|635934.9|634934.9|636489.9|635489.9|635902.6|634902.6|905
1581429300000|2020-02-11 13:55:00|635931.1|634931.1|635511.8|634511.8|636002.9|635002.9|635462.3|634462.3|813
1581429600000|2020-02-11 14:00:00|635534.1|634534.1|635829.1|634829.1|635904.4|634904.4|635484.8|634484.8|1140
1581429900000|2020-02-11 14:05:00|635824.7|634824.7|635025|634025|635850.4|634850.4|634614|633614|1130
1581430200000|2020-02-11 14:10:00|635028.8|634028.8|635017.3|634017.3|635255.9|634255.9|634682.4|633682.4|990
1581430500000|2020-02-11 14:15:00|635016.4|634016.4|634201.2|633201.2|635023.5|634023.5|633879.7|632879.7|1110
1581430800000|2020-02-11 14:20:00|634213.5|633213.5|634195.9|633195.9|634318.9|633318.9|633769.7|632769.7|1083
1581431100000|2020-02-11 14:25:00|634196.5|633196.5|634324.8|633324.8|634337.3|633337.3|633925|632925|973
1581431400000|2020-02-11 14:30:00|634323.2|633323.2|634845.6|633845.6|634878.6|633878.6|634204.1|633204.1|1174
1581431700000|2020-02-11 14:35:00|634867.8|633867.8|634791|633791|635070.4|634070.4|634736|633736|1134
1581432000000|2020-02-11 14:40:00|634784.8|633784.8|634602|633602|634865.8|633865.8|634206.4|633206.4|1007
1581432300000|2020-02-11 14:45:00|634598.6|633598.6|634846.4|633846.4|635054.5|634054.5|634587.1|633587.1|984
1581432600000|2020-02-11 14:50:00|634848.1|633848.1|634660.5|633660.5|635147.9|634147.9|634528.2|633528.2|1055
1581432900000|2020-02-11 14:55:00|634659.1|633659.1|634266.7|633266.7|634708.4|633708.4|634073|633073|1124
1581433200000|2020-02-11 15:00:00|634262.4|633262.4|633616.6|632616.6|634262.4|633262.4|633025.7|632025.7|1261
1581433500000|2020-02-11 15:05:00|633615.6|632615.6|633329.7|632329.7|633792.7|632792.7|633329.7|632329.7|968
1581433800000|2020-02-11 15:10:00|633323|632323|633084.8|632084.8|633462.3|632462.3|633058.8|632058.8|1055
1581434100000|2020-02-11 15:15:00|633083.4|632083.4|633423.7|632423.7|633438.4|632438.4|633013|632013|968
1581434400000|2020-02-11 15:20:00|633422.8|632422.8|633911.3|632911.3|633913.8|632913.8|633223.4|632223.4|1077
1581434700000|2020-02-11 15:25:00|633914.6|632914.6|633818.5|632818.5|633932.5|632932.5|633658|632658|1113
1581435000000|2020-02-11 15:30:00|633818.2|632818.2|633980|632980|634133|633133|633531.4|632531.4|963
1581435300000|2020-02-11 15:35:00|633979.9|632979.9|633703.2|632703.2|634073.2|633073.2|633474.7|632474.7|903
1581435600000|2020-02-11 15:40:00|633724.1|632724.1|633685.7|632685.7|633724.5|632724.5|633429.4|632429.4|995
1581435900000|2020-02-11 15:45:00|633678.3|632678.3|634334.5|633334.5|634413.7|633413.7|633677|632677|916
1581436200000|2020-02-11 15:50:00|634326.3|633326.3|634202.1|633202.1|634337.5|633337.5|634017.2|633017.2|708
1581436500000|2020-02-11 15:55:00|634206.4|633206.4|633843.2|632843.2|634236.7|633236.7|633700|632700|799
1581436800000|2020-02-11 16:00:00|633854.3|632854.3|633999|632999|634019.7|633019.7|633636.3|632636.3|1056
1581437100000|2020-02-11 16:05:00|634002.9|633002.9|634183.1|633183.1|634213.4|633213.4|633888.3|632888.3|910
1581437400000|2020-02-11 16:10:00|634186.8|633186.8|634223.9|633223.9|634294.5|633294.5|633965.3|632965.3|875
1581437700000|2020-02-11 16:15:00|634223.7|633223.7|634230|633230|634579|633579|634223.7|633223.7|946
1581438000000|2020-02-11 16:20:00|634228.5|633228.5|634293.8|633293.8|634418.1|633418.1|634156.3|633156.3|891
1581438300000|2020-02-11 16:25:00|634288.9|633288.9|634407.7|633407.7|634451.9|633451.9|634143.5|633143.5|732
1581438600000|2020-02-11 16:30:00|634404.1|633404.1|634800.1|633800.1|634829.2|633829.2|634282.6|633282.6|725
1581438900000|2020-02-11 16:35:00|634804.7|633804.7|634892.9|633892.9|635118.2|634118.2|634636.1|633636.1|855
1581439200000|2020-02-11 16:40:00|634894.7|633894.7|634909.5|633909.5|635141.4|634141.4|634876.2|633876.2|884
1581439500000|2020-02-11 16:45:00|634907.7|633907.7|634331.1|633331.1|634966.7|633966.7|634261.7|633261.7|711
1581439800000|2020-02-11 16:50:00|634339.9|633339.9|634454.2|633454.2|634640.9|633640.9|634329.8|633329.8|691
1581440100000|2020-02-11 16:55:00|634453.6|633453.6|634315.4|633315.4|634472.7|633472.7|634260.3|633260.3|712
1581440400000|2020-02-11 17:00:00|634311.8|633311.8|634068.4|633068.4|634424.6|633424.6|633946.5|632946.5|900
1581440700000|2020-02-11 17:05:00|634067.9|633067.9|634047.9|633047.9|634136.6|633136.6|633751.7|632751.7|845
1581441000000|2020-02-11 17:10:00|634048.3|633048.3|634075.8|633075.8|634119|633119|633971.9|632971.9|668
1581441300000|2020-02-11 17:15:00|634075.7|633075.7|634019.1|633019.1|634227.7|633227.7|633897.9|632897.9|755
1581441600000|2020-02-11 17:20:00|634019.6|633019.6|633916.9|632916.9|634144.6|633144.6|633839.6|632839.6|746
1581441900000|2020-02-11 17:25:00|633915.8|632915.8|633877.6|632877.6|633934.1|632934.1|633706.7|632706.7|724
1581442200000|2020-02-11 17:30:00|633876.8|632876.8|633565.4|632565.4|633998.8|632998.8|633512.5|632512.5|785
1581442500000|2020-02-11 17:35:00|633567.2|632567.2|633498.6|632498.6|633751.5|632751.5|633344.2|632344.2|853
1581442800000|2020-02-11 17:40:00|633498.9|632498.9|633472.4|632472.4|633567.8|632567.8|633358|632358|815
1581443100000|2020-02-11 17:45:00|633477.7|632477.7|633281.9|632281.9|633487|632487|633212.3|632212.3|664
1581443400000|2020-02-11 17:50:00|633284.4|632284.4|633258.8|632258.8|633348|632348|633227.9|632227.9|573
1581443700000|2020-02-11 17:55:00|633242|632242|633317.9|632317.9|633335.8|632335.8|633222.9|632222.9|485
1581490800000|2020-02-12 07:00:00|632278|631278|631668.4|630668.4|632410.8|631410.8|631626|630626|945
1581491100000|2020-02-12 07:05:00|631677.6|630677.6|632001.4|631001.4|632215|631215|631507.3|630507.3|1051
1581491400000|2020-02-12 07:10:00|632018.2|631018.2|631409.1|630409.1|632018.2|631018.2|631338.1|630338.1|1119
1581491700000|2020-02-12 07:15:00|631407.9|630407.9|630477.9|629477.9|631547.3|630547.3|630231.5|629231.5|1193
1581492000000|2020-02-12 07:20:00|630543.4|629543.4|630410.7|629410.7|630593.8|629593.8|630326.6|629326.6|1076
1581492300000|2020-02-12 07:25:00|630411.9|629411.9|630588.3|629588.3|630738.4|629738.4|630411.9|629411.9|906
1581492600000|2020-02-12 07:30:00|630591.9|629591.9|630551.6|629551.6|630890.4|629890.4|630521.1|629521.1|935
1581492900000|2020-02-12 07:35:00|630537.6|629537.6|630283|629283|630793.8|629793.8|630131.1|629131.1|990
1581493200000|2020-02-12 07:40:00|630283.8|629283.8|630183.6|629183.6|630371|629371|629611.3|628611.3|1016
1581493500000|2020-02-12 07:45:00|630181|629181|630725|629725|630802.3|629802.3|630120.8|629120.8|1058
1581493800000|2020-02-12 07:50:00|630712.5|629712.5|630457.2|629457.2|631119.5|630119.5|630452.6|629452.6|871
1581494100000|2020-02-12 07:55:00|630458.1|629458.1|629809.5|628809.5|630502|629502|629670.9|628670.9|1067
1581494400000|2020-02-12 08:00:00|629817.5|628817.5|630456.7|629456.7|630487.8|629487.8|629801.7|628801.7|1195
1581494700000|2020-02-12 08:05:00|630449.8|629449.8|630698.4|629698.4|630712.4|629712.4|630271.3|629271.3|992
1581495000000|2020-02-12 08:10:00|630691.3|629691.3|631315.6|630315.6|631333.9|630333.9|630691.3|629691.3|1087
1581495300000|2020-02-12 08:15:00|631311.4|630311.4|631688.8|630688.8|631876.5|630876.5|631208.7|630208.7|1157
1581495600000|2020-02-12 08:20:00|631682.4|630682.4|631481.4|630481.4|631758.2|630758.2|631384.1|630384.1|1032
1581495900000|2020-02-12 08:25:00|631477.9|630477.9|631133.1|630133.1|631610.1|630610.1|630745.9|629745.9|1180
1581496200000|2020-02-12 08:30:00|631125.9|630125.9|630030.2|629030.2|631179.9|630179.9|629987.3|628987.3|1244
1581496500000|2020-02-12 08:35:00|630026.4|629026.4|630611.2|629611.2|630785.7|629785.7|629957.7|628957.7|1170
1581496800000|2020-02-12 08:40:00|630612.7|629612.7|630740.3|629740.3|631006.2|630006.2|630526|629526|1024
1581497100000|2020-02-12 08:45:00|630737.8|629737.8|630565.3|629565.3|630827.7|629827.7|630509.5|629509.5|1064
1581497400000|2020-02-12 08:50:00|630563.9|629563.9|630342|629342|630700|629700|630183.8|629183.8|1029
1581497700000|2020-02-12 08:55:00|630335.8|629335.8|630300.8|629300.8|630473.5|629473.5|630138|629138|954
1581498000000|2020-02-12 09:00:00|630294.2|629294.2|630982.1|629982.1|630982.1|629982.1|630217.1|629217.1|1026
1581498300000|2020-02-12 09:05:00|630967.9|629967.9|631157.5|630157.5|631261.6|630261.6|630771.4|629771.4|979
1581498600000|2020-02-12 09:10:00|631153.4|630153.4|630843.2|629843.2|631199|630199|630734.5|629734.5|886
1581498900000|2020-02-12 09:15:00|630838.3|629838.3|631031.8|630031.8|631251|630251|630836.4|629836.4|972
1581499200000|2020-02-12 09:20:00|631030.5|630030.5|631502.9|630502.9|631640.5|630640.5|631030.5|630030.5|1017
1581499500000|2020-02-12 09:25:00|631502|630502|631323.1|630323.1|631623.9|630623.9|631208.8|630208.8|954
1581499800000|2020-02-12 09:30:00|631314.5|630314.5|631667.7|630667.7|631692|630692|631050|630050|887
1581500100000|2020-02-12 09:35:00|631678.1|630678.1|631797.4|630797.4|631801.6|630801.6|631612.3|630612.3|857
1581500400000|2020-02-12 09:40:00|631792|630792|631444|630444|631799.6|630799.6|631432.9|630432.9|961
1581500700000|2020-02-12 09:45:00|631439.3|630439.3|631663.6|630663.6|631704|630704|631367.9|630367.9|867
1581501000000|2020-02-12 09:50:00|631664.3|630664.3|631782.7|630782.7|631813.5|630813.5|631524.8|630524.8|841
1581501300000|2020-02-12 09:55:00|631781.6|630781.6|631995.5|630995.5|632101.3|631101.3|631682.5|630682.5|881
1581501600000|2020-02-12 10:00:00|632006.7|631006.7|631979.7|630979.7|632385|631385|631967.5|630967.5|961
1581501900000|2020-02-12 10:05:00|631979.1|630979.1|631648.2|630648.2|632066.8|631066.8|631536.5|630536.5|921
1581502200000|2020-02-12 10:10:00|631650.3|630650.3|631631.6|630631.6|632002.3|631002.3|631625|630625|810
1581502500000|2020-02-12 10:15:00|631642.5|630642.5|631925.4|630925.4|631993.8|630993.8|631581.3|630581.3|856
1581502800000|2020-02-12 10:20:00|631925.2|630925.2|631782.8|630782.8|632017.5|631017.5|631665.9|630665.9|781
1581503100000|2020-02-12 10:25:00|631780.1|630780.1|631983.1|630983.1|632132.9|631132.9|631771.3|630771.3|873
1581503400000|2020-02-12 10:30:00|631987.4|630987.4|632325.5|631325.5|632467|631467|631931.5|630931.5|855
1581503700000|2020-02-12 10:35:00|632333|631333|632533.2|631533.2|632564.1|631564.1|632287.5|631287.5|889
1581504000000|2020-02-12 10:40:00|632531.7|631531.7|632653.4|631653.4|632679.6|631679.6|632517.6|631517.6|808
1581504300000|2020-02-12 10:45:00|632647.9|631647.9|632768.5|631768.5|632990.4|631990.4|632647.9|631647.9|925
1581504600000|2020-02-12 10:50:00|632765.2|631765.2|632501.7|631501.7|632805.9|631805.9|632435.2|631435.2|870
1581504900000|2020-02-12 10:55:00|632500.7|631500.7|632216.5|631216.5|632512.5|631512.5|631783.5|630783.5|1035
1581505200000|2020-02-12 11:00:00|632218.2|631218.2|631943.3|630943.3|632307.6|631307.6|631842.5|630842.5|658
1581505500000|2020-02-12 11:05:00|631955.6|630955.6|631979.3|630979.3|632146.7|631146.7|631849|630849|866
1581505800000|2020-02-12 11:10:00|631970.5|630970.5|632547.9|631547.9|632567|631567|631956|630956|800
1581506100000|2020-02-12 11:15:00|632562|631562|632262|631262|632686.8|631686.8|632253.3|631253.3|844
1581506400000|2020-02-12 11:20:00|632260.6|631260.6|632237.5|631237.5|632307.2|631307.2|632068.2|631068.2|740
1581506700000|2020-02-12 11:25:00|632230.3|631230.3|631794.4|630794.4|632252.3|631252.3|631479.8|630479.8|1058
1581507000000|2020-02-12 11:30:00|631798|630798|631337.3|630337.3|631840.7|630840.7|631230|630230|908
1581507300000|2020-02-12 11:35:00|631333.2|630333.2|631475.8|630475.8|631651.9|630651.9|631302.7|630302.7|886
1581507600000|2020-02-12 11:40:00|631476.1|630476.1|631201.9|630201.9|631668.1|630668.1|631155.8|630155.8|836
1581507900000|2020-02-12 11:45:00|631201.2|630201.2|631382.6|630382.6|631413.6|630413.6|631162.5|630162.5|774
1581508200000|2020-02-12 11:50:00|631382.3|630382.3|631030.3|630030.3|631387.5|630387.5|630942.3|629942.3|814
1581508500000|2020-02-12 11:55:00|631023.7|630023.7|631021.6|630021.6|631119.7|630119.7|630860.9|629860.9|657
1581508800000|2020-02-12 12:00:00|631018.5|630018.5|630821.7|629821.7|631077.5|630077.5|630645.9|629645.9|667
1581509100000|2020-02-12 12:05:00|630833.2|629833.2|631014.4|630014.4|631131.7|630131.7|630760.8|629760.8|802
1581509400000|2020-02-12 12:10:00|631013.9|630013.9|630950.7|629950.7|631176.2|630176.2|630887.5|629887.5|776
1581509700000|2020-02-12 12:15:00|630950.9|629950.9|630877.8|629877.8|631025.8|630025.8|630799.6|629799.6|618
1581510000000|2020-02-12 12:20:00|630877.7|629877.7|630462.9|629462.9|630895.7|629895.7|630315.7|629315.7|728
1581510300000|2020-02-12 12:25:00|630462.8|629462.8|630476.7|629476.7|630572.1|629572.1|630333|629333|842
1581510600000|2020-02-12 12:30:00|630471.5|629471.5|630359.2|629359.2|630493.1|629493.1|630334.3|629334.3|678
1581510900000|2020-02-12 12:35:00|630364.1|629364.1|630141.2|629141.2|630378.7|629378.7|630077.8|629077.8|729
1581511200000|2020-02-12 12:40:00|630145|629145|630375.4|629375.4|630545.7|629545.7|630089|629089|692
1581511500000|2020-02-12 12:45:00|630375.3|629375.3|630992.3|629992.3|631066|630066|630347.3|629347.3|841
1581511800000|2020-02-12 12:50:00|631007.4|630007.4|631052.2|630052.2|631182.8|630182.8|630995.2|629995.2|778
1581512100000|2020-02-12 12:55:00|631044.6|630044.6|630866.3|629866.3|631200|630200|630825.7|629825.7|738
1581512400000|2020-02-12 13:00:00|630869.1|629869.1|630838|629838|630938.4|629938.4|630769.8|629769.8|561
1581512700000|2020-02-12 13:05:00|630847|629847|630700|629700|630852.2|629852.2|630505.6|629505.6|728
1581513000000|2020-02-12 13:10:00|630701.1|629701.1|630519.1|629519.1|630845.3|629845.3|630443.3|629443.3|874
1581513300000|2020-02-12 13:15:00|630511.8|629511.8|630875.6|629875.6|630877.7|629877.7|630396.4|629396.4|830
1581513600000|2020-02-12 13:20:00|630874.8|629874.8|631028.7|630028.7|631062.5|630062.5|630729.4|629729.4|616
1581513900000|2020-02-12 13:25:00|631028.4|630028.4|631084.1|630084.1|631253.4|630253.4|631014.6|630014.6|678
1581514200000|2020-02-12 13:30:00|631100.3|630100.3|630429.4|629429.4|631233.3|630233.3|630419.2|629419.2|814
1581514500000|2020-02-12 13:35:00|630425|629425|630296|629296|630429.6|629429.6|630202.1|629202.1|679
1581514800000|2020-02-12 13:40:00|630296.6|629296.6|630150|629150|630356.1|629356.1|630072.6|629072.6|680
1581515100000|2020-02-12 13:45:00|630149.9|629149.9|630235.4|629235.4|630396.7|629396.7|630101.7|629101.7|653
1581515400000|2020-02-12 13:50:00|630245.6|629245.6|630280.8|629280.8|630613.5|629613.5|630190.8|629190.8|733
1581515700000|2020-02-12 13:55:00|630279.9|629279.9|630502.7|629502.7|630628.8|629628.8|630279.9|629279.9|897
1581516000000|2020-02-12 14:00:00|630501.9|629501.9|630637.3|629637.3|630655.6|629655.6|630424.4|629424.4|809
1581516300000|2020-02-12 14:05:00|630634|629634|630941.2|629941.2|630996.1|629996.1|630634|629634|929
1581516600000|2020-02-12 14:10:00|630937.4|629937.4|630840.3|629840.3|631062.6|630062.6|630740.6|629740.6|734
1581516900000|2020-02-12 14:15:00|630823.6|629823.6|630654.3|629654.3|631006.3|630006.3|630647|629647|889
1581517200000|2020-02-12 14:20:00|630650.1|629650.1|630787.2|629787.2|630840.9|629840.9|630498.8|629498.8|839
1581517500000|2020-02-12 14:25:00|630792.8|629792.8|631036|630036|631085.3|630085.3|630777.9|629777.9|813
1581517800000|2020-02-12 14:30:00|631035|630035|630887.5|629887.5|631193.7|630193.7|630783.8|629783.8|1018
1581518100000|2020-02-12 14:35:00|630888.6|629888.6|631390.7|630390.7|631470.7|630470.7|630872.8|629872.8|968
1581518400000|2020-02-12 14:40:00|631389.4|630389.4|631893.4|630893.4|632040.2|631040.2|631369.9|630369.9|881
1581518700000|2020-02-12 14:45:00|631891.6|630891.6|631515.7|630515.7|631900.4|630900.4|631383.2|630383.2|891
1581519000000|2020-02-12 14:50:00|631518.7|630518.7|631464.4|630464.4|631731.6|630731.6|631433.6|630433.6|827
1581519300000|2020-02-12 14:55:00|631465|630465|631138.6|630138.6|631473|630473|630975.8|629975.8|815
1581519600000|2020-02-12 15:00:00|631141.4|630141.4|631618.4|630618.4|631709|630709|631117.3|630117.3|911
1581519900000|2020-02-12 15:05:00|631610.9|630610.9|631619.9|630619.9|631761.7|630761.7|631461.7|630461.7|926
1581520200000|2020-02-12 15:10:00|631612.5|630612.5|632172.1|631172.1|632395.2|631395.2|631524|630524|921
1581520500000|2020-02-12 15:15:00|632164.9|631164.9|632419.9|631419.9|632554.1|631554.1|632099.6|631099.6|1019
1581520800000|2020-02-12 15:20:00|632419.8|631419.8|631982.6|630982.6|632440.7|631440.7|631954.9|630954.9|935
1581521100000|2020-02-12 15:25:00|631983.8|630983.8|631792.5|630792.5|632271|631271|631774.8|630774.8|864
1581521400000|2020-02-12 15:30:00|631784.7|630784.7|632040.3|631040.3|632065.5|631065.5|631539.7|630539.7|1061
1581521700000|2020-02-12 15:35:00|632040.2|631040.2|631960.5|630960.5|632103.4|631103.4|631867.1|630867.1|826
1581522000000|2020-02-12 15:40:00|631959|630959|632146.4|631146.4|632149.1|631149.1|631848.6|630848.6|753
1581522300000|2020-02-12 15:45:00|632157|631157|632058.9|631058.9|632181.9|631181.9|631977.6|630977.6|741
1581522600000|2020-02-12 15:50:00|632054|631054|631747.7|630747.7|632107.9|631107.9|631657.9|630657.9|672
1581522900000|2020-02-12 15:55:00|631746.7|630746.7|631908.5|630908.5|632023.7|631023.7|631735.3|630735.3|724
1581523200000|2020-02-12 16:00:00|631906.3|630906.3|631705.2|630705.2|631995.6|630995.6|631694.7|630694.7|881
1581523500000|2020-02-12 16:05:00|631698.5|630698.5|631525.3|630525.3|631859.7|630859.7|631519.3|630519.3|779
1581523800000|2020-02-12 16:10:00|631524.2|630524.2|631777|630777|631978.4|630978.4|631505.9|630505.9|706
1581524100000|2020-02-12 16:15:00|631775.2|630775.2|631574.7|630574.7|631841.8|630841.8|631574.6|630574.6|673
1581524400000|2020-02-12 16:20:00|631574.2|630574.2|631437.5|630437.5|631637.2|630637.2|631388.1|630388.1|740
1581524700000|2020-02-12 16:25:00|631432.3|630432.3|631831.3|630831.3|631872.3|630872.3|631412.9|630412.9|748
1581525000000|2020-02-12 16:30:00|631832.1|630832.1|631668.3|630668.3|631924.2|630924.2|631619.4|630619.4|636
1581525300000|2020-02-12 16:35:00|631669.1|630669.1|631714.1|630714.1|631798|630798|631541.2|630541.2|553
1581525600000|2020-02-12 16:40:00|631717.9|630717.9|631992.4|630992.4|632036.5|631036.5|631624.8|630624.8|607
1581525900000|2020-02-12 16:45:00|631990.2|630990.2|631649.1|630649.1|631991.7|630991.7|631519.7|630519.7|694
1581526200000|2020-02-12 16:50:00|631648.5|630648.5|631436.3|630436.3|631649|630649|631390.8|630390.8|542
1581526500000|2020-02-12 16:55:00|631405.5|630405.5|631763.7|630763.7|631839|630839|631379.8|630379.8|505
1581526800000|2020-02-12 17:00:00|631757.8|630757.8|631934.3|630934.3|632008.6|631008.6|631724.4|630724.4|590
1581527100000|2020-02-12 17:05:00|631935.4|630935.4|631976.4|630976.4|632075|631075|631892|630892|574
1581527400000|2020-02-12 17:10:00|631969.6|630969.6|632202.3|631202.3|632236.3|631236.3|631960.8|630960.8|653
1581527700000|2020-02-12 17:15:00|632197.4|631197.4|632036.6|631036.6|632257.4|631257.4|631890.6|630890.6|733
1581528000000|2020-02-12 17:20:00|632055.7|631055.7|632153.3|631153.3|632162.5|631162.5|631907.4|630907.4|640
1581528300000|2020-02-12 17:25:00|632155.7|631155.7|632039.8|631039.8|632162.5|631162.5|631975.7|630975.7|599
1581528600000|2020-02-12 17:30:00|632037.2|631037.2|632441.8|631441.8|632475|631475|632021.2|631021.2|589
1581528900000|2020-02-12 17:35:00|632442|631442|632477|631477|632520|631520|632428.1|631428.1|539
1581529200000|2020-02-12 17:40:00|632472.1|631472.1|632506.5|631506.5|632512.1|631512.1|632312|631312|493
1581529500000|2020-02-12 17:45:00|632507.8|631507.8|632431.4|631431.4|632534.2|631534.2|632410.4|631410.4|453
1581529800000|2020-02-12 17:50:00|632429.7|631429.7|632505.1|631505.1|632518.6|631518.6|632403|631403|399
1581530100000|2020-02-12 17:55:00|632512.5|631512.5|632499.3|631499.3|632575.5|631575.5|632417.9|631417.9|332
1581577200000|2020-02-13 07:00:00|635744.7|634744.7|636760.8|635760.8|637031.1|636031.1|635741.4|634741.4|883
1581577500000|2020-02-13 07:05:00|636740.6|635740.6|636500.4|635500.4|637175.3|636175.3|636413.7|635413.7|1177
1581577800000|2020-02-13 07:10:00|636493.2|635493.2|636214.3|635214.3|636644.9|635644.9|636084.8|635084.8|933
1581578100000|2020-02-13 07:15:00|636215.8|635215.8|636276.9|635276.9|636600.4|635600.4|636013.2|635013.2|923
1581578400000|2020-02-13 07:20:00|636287.5|635287.5|636369.2|635369.2|636606.5|635606.5|635966|634966|895
1581578700000|2020-02-13 07:25:00|636378.5|635378.5|636272.5|635272.5|636736.2|635736.2|636202.8|635202.8|991
1581579000000|2020-02-13 07:30:00|636270.7|635270.7|635577.3|634577.3|636288.4|635288.4|635214.6|634214.6|964
1581579300000|2020-02-13 07:35:00|635577|634577|635418.6|634418.6|635875|634875|635380.5|634380.5|912
1581579600000|2020-02-13 07:40:00|635419.7|634419.7|635978.4|634978.4|636146.4|635146.4|635324.3|634324.3|908
1581579900000|2020-02-13 07:45:00|635991.9|634991.9|635946.5|634946.5|636345.1|635345.1|635791.7|634791.7|890
1581580200000|2020-02-13 07:50:00|635944|634944|636307.4|635307.4|636391.6|635391.6|635920.4|634920.4|951
1581580500000|2020-02-13 07:55:00|636306.7|635306.7|636914.6|635914.6|636948.3|635948.3|636306.7|635306.7|1101
1581580800000|2020-02-13 08:00:00|636917.9|635917.9|637517|636517|637771.3|636771.3|636917.9|635917.9|1194
1581581100000|2020-02-13 08:05:00|637522.9|636522.9|636859.7|635859.7|637553.8|636553.8|636749.9|635749.9|1088
1581581400000|2020-02-13 08:10:00|636857.3|635857.3|637347.6|636347.6|637371.6|636371.6|636700|635700|1099
1581581700000|2020-02-13 08:15:00|637344.2|636344.2|636882.7|635882.7|637398.4|636398.4|636743.2|635743.2|964
1581582000000|2020-02-13 08:20:00|636885.6|635885.6|636376.8|635376.8|636959.7|635959.7|636303.9|635303.9|1063
1581582300000|2020-02-13 08:25:00|636378|635378|636497|635497|636685.9|635685.9|636225.5|635225.5|980
1581582600000|2020-02-13 08:30:00|636493.8|635493.8|636218.9|635218.9|636631.1|635631.1|636201|635201|937
1581582900000|2020-02-13 08:35:00|636220.2|635220.2|636125.6|635125.6|636278|635278|636090.9|635090.9|891
1581583200000|2020-02-13 08:40:00|636125.8|635125.8|636223.2|635223.2|636410|635410|636062.5|635062.5|843
1581583500000|2020-02-13 08:45:00|636222.7|635222.7|635612.5|634612.5|636350|635350|635465.9|634465.9|918
1581583800000|2020-02-13 08:50:00|635615.5|634615.5|635631|634631|635704.5|634704.5|635332.8|634332.8|847
1581584100000|2020-02-13 08:55:00|635637.7|634637.7|635987.5|634987.5|636262.8|635262.8|635637.7|634637.7|915
1581584400000|2020-02-13 09:00:00|635979.9|634979.9|636174.3|635174.3|636241.5|635241.5|635979.9|634979.9|879
1581584700000|2020-02-13 09:05:00|636184.3|635184.3|636618.1|635618.1|636625.2|635625.2|635893.8|634893.8|868
1581585000000|2020-02-13 09:10:00|636609.6|635609.6|636447.2|635447.2|636658.1|635658.1|636211|635211|916
1581585300000|2020-02-13 09:15:00|636448.8|635448.8|636984.1|635984.1|637232.8|636232.8|636383.4|635383.4|971
1581585600000|2020-02-13 09:20:00|636985.5|635985.5|637888.1|636888.1|637949.6|636949.6|636970.1|635970.1|1039
1581585900000|2020-02-13 09:25:00|637904.8|636904.8|637575.8|636575.8|638398.7|637398.7|637572.7|636572.7|1066
1581586200000|2020-02-13 09:30:00|637574.5|636574.5|637264|636264|637738.7|636738.7|637216.6|636216.6|924
1581586500000|2020-02-13 09:35:00|637268.8|636268.8|637040.7|636040.7|637290.8|636290.8|636974.2|635974.2|854
1581586800000|2020-02-13 09:40:00|637046|636046|636750.3|635750.3|637228|636228|636750.3|635750.3|759
1581587100000|2020-02-13 09:45:00|636751.2|635751.2|637245.9|636245.9|637278.9|636278.9|636750.7|635750.7|843
1581587400000|2020-02-13 09:50:00|637262.5|636262.5|637516.9|636516.9|637648.9|636648.9|637167.9|636167.9|945
1581587700000|2020-02-13 09:55:00|637522.7|636522.7|637355|636355|637634.2|636634.2|637127.8|636127.8|945
1581588000000|2020-02-13 10:00:00|637354.6|636354.6|637082.4|636082.4|637683.3|636683.3|637006.7|636006.7|1044
1581588300000|2020-02-13 10:05:00|637092.7|636092.7|637656.5|636656.5|637720|636720|637056|636056|1074
1581588600000|2020-02-13 10:10:00|637655|636655|637981.5|636981.5|638067.4|637067.4|637600.9|636600.9|1031
1581588900000|2020-02-13 10:15:00|637988.2|636988.2|637906|636906|638069.2|637069.2|637716.7|636716.7|960
1581589200000|2020-02-13 10:20:00|637908.5|636908.5|637658.4|636658.4|638251.7|637251.7|637585.5|636585.5|971
1581589500000|2020-02-13 10:25:00|637655.2|636655.2|637450|636450|637678|636678|637263.7|636263.7|1025
1581589800000|2020-02-13 10:30:00|637463.5|636463.5|637357.8|636357.8|637613.7|636613.7|637349.1|636349.1|879
1581590100000|2020-02-13 10:35:00|637386.7|636386.7|637216.5|636216.5|637544.8|636544.8|637194.8|636194.8|749
1581590400000|2020-02-13 10:40:00|637210.7|636210.7|637467.7|636467.7|637502.7|636502.7|637134.8|636134.8|845
1581590700000|2020-02-13 10:45:00|637469.5|636469.5|637259.1|636259.1|637512.5|636512.5|637095.9|636095.9|916
1581591000000|2020-02-13 10:50:00|637245.5|636245.5|637186.4|636186.4|637298.8|636298.8|637036.8|636036.8|852
1581591300000|2020-02-13 10:55:00|637188.4|636188.4|637559.7|636559.7|637618|636618|637173.3|636173.3|820
1581591600000|2020-02-13 11:00:00|637559.1|636559.1|637532.3|636532.3|637930.4|636930.4|637495|636495|870
1581591900000|2020-02-13 11:05:00|637530.2|636530.2|637673.2|636673.2|637834.3|636834.3|637458.6|636458.6|941
1581592200000|2020-02-13 11:10:00|637664.3|636664.3|637746.7|636746.7|637953.6|636953.6|637664.3|636664.3|683
1581592500000|2020-02-13 11:15:00|637745.9|636745.9|637546.8|636546.8|637866.4|636866.4|637457.6|636457.6|804
1581592800000|2020-02-13 11:20:00|637525.7|636525.7|637742.1|636742.1|637791.8|636791.8|637517.5|636517.5|766
1581593100000|2020-02-13 11:25:00|637740.9|636740.9|637509.4|636509.4|637865.9|636865.9|637451.6|636451.6|757
1581593400000|2020-02-13 11:30:00|637506.1|636506.1|637483.9|636483.9|637576.6|636576.6|637314.1|636314.1|733
1581593700000|2020-02-13 11:35:00|637486.3|636486.3|637358.3|636358.3|637649.3|636649.3|637218.1|636218.1|875
1581594000000|2020-02-13 11:40:00|637357.7|636357.7|637022.5|636022.5|637377.8|636377.8|637012|636012|900
1581594300000|2020-02-13 11:45:00|637008.2|636008.2|637018.9|636018.9|637088.8|636088.8|636881.5|635881.5|824
1581594600000|2020-02-13 11:50:00|637013.8|636013.8|636725.6|635725.6|637047.5|636047.5|636607.9|635607.9|912
1581594900000|2020-02-13 11:55:00|636725.5|635725.5|637217|636217|637378.7|636378.7|636703.9|635703.9|995
1581595200000|2020-02-13 12:00:00|637230.6|636230.6|636747.2|635747.2|637235.2|636235.2|636671.4|635671.4|900
1581595500000|2020-02-13 12:05:00|636743.3|635743.3|636475|635475|636818.5|635818.5|636301.1|635301.1|855
1581595800000|2020-02-13 12:10:00|636496|635496|636731.3|635731.3|636802|635802|636484.5|635484.5|918
1581596100000|2020-02-13 12:15:00|636730.1|635730.1|636335.3|635335.3|636759.6|635759.6|636183.7|635183.7|837
1581596400000|2020-02-13 12:20:00|636334.3|635334.3|636162.5|635162.5|636336.3|635336.3|635850.5|634850.5|746
1581596700000|2020-02-13 12:25:00|636158.9|635158.9|636389|635389|636400|635400|636114.8|635114.8|763
1581597000000|2020-02-13 12:30:00|636389.3|635389.3|636245.1|635245.1|636456.2|635456.2|636178.1|635178.1|664
1581597300000|2020-02-13 12:35:00|636240.1|635240.1|636234.7|635234.7|636265.1|635265.1|635887.5|634887.5|881
1581597600000|2020-02-13 12:40:00|636238.5|635238.5|636151.8|635151.8|636240.8|635240.8|635897.1|634897.1|779
1581597900000|2020-02-13 12:45:00|636145.2|635145.2|636347.5|635347.5|636383.6|635383.6|636026.1|635026.1|833
1581598200000|2020-02-13 12:50:00|636350.3|635350.3|636439.1|635439.1|636554.7|635554.7|636344.1|635344.1|717
1581598500000|2020-02-13 12:55:00|636437.9|635437.9|636067.5|635067.5|636718.2|635718.2|636020.4|635020.4|974
1581598800000|2020-02-13 13:00:00|636065.3|635065.3|635869|634869|636517.9|635517.9|635784.3|634784.3|926
1581599100000|2020-02-13 13:05:00|635869.7|634869.7|636134.7|635134.7|636138.2|635138.2|635771.9|634771.9|836
1581599400000|2020-02-13 13:10:00|636135.9|635135.9|635768.2|634768.2|636168.4|635168.4|635704|634704|770
1581599700000|2020-02-13 13:15:00|635776.2|634776.2|635861.4|634861.4|636025.3|635025.3|635575|634575|857
1581600000000|2020-02-13 13:20:00|635863.6|634863.6|636150.7|635150.7|636154.6|635154.6|635806.5|634806.5|770
1581600300000|2020-02-13 13:25:00|636149.1|635149.1|636168.3|635168.3|636289.4|635289.4|636088.8|635088.8|584
1581600600000|2020-02-13 13:30:00|636176.7|635176.7|636206.6|635206.6|636452.9|635452.9|636155.7|635155.7|831
1581600900000|2020-02-13 13:35:00|636202.8|635202.8|636217.3|635217.3|636498.3|635498.3|636179.5|635179.5|792
1581601200000|2020-02-13 13:40:00|636216.6|635216.6|635932.1|634932.1|636273.2|635273.2|635922.2|634922.2|734
1581601500000|2020-02-13 13:45:00|635933.2|634933.2|635750.3|634750.3|635954.5|634954.5|635728.9|634728.9|752
1581601800000|2020-02-13 13:50:00|635749.5|634749.5|634889.2|633889.2|635759.1|634759.1|634701.9|633701.9|1070
1581602100000|2020-02-13 13:55:00|634890.1|633890.1|635199.7|634199.7|635394.8|634394.8|634815.4|633815.4|920
1581602400000|2020-02-13 14:00:00|635189.1|634189.1|635321.2|634321.2|635339.4|634339.4|635049|634049|977
1581602700000|2020-02-13 14:05:00|635315.6|634315.6|635156.8|634156.8|635461.2|634461.2|635156.8|634156.8|869
1581603000000|2020-02-13 14:10:00|635158.6|634158.6|635317.4|634317.4|635570|634570|635134|634134|804
1581603300000|2020-02-13 14:15:00|635323.3|634323.3|635285.9|634285.9|635421.1|634421.1|635229.2|634229.2|871
1581603600000|2020-02-13 14:20:00|635295.8|634295.8|635349.5|634349.5|635468.9|634468.9|635249.5|634249.5|680
1581603900000|2020-02-13 14:25:00|635340.8|634340.8|635141.8|634141.8|635385.1|634385.1|635000.1|634000.1|817
1581604200000|2020-02-13 14:30:00|635153.6|634153.6|634795.9|633795.9|635431|634431|634781.7|633781.7|1216
1581604500000|2020-02-13 14:35:00|634795.5|633795.5|635033|634033|635054.7|634054.7|634526.3|633526.3|1086
1581604800000|2020-02-13 14:40:00|635033.9|634033.9|635011.8|634011.8|635266.6|634266.6|634904.6|633904.6|1003
1581605100000|2020-02-13 14:45:00|635008.8|634008.8|634541.1|633541.1|635015.1|634015.1|634491|633491|1042
1581605400000|2020-02-13 14:50:00|634543.3|633543.3|634543.7|633543.7|634710.2|633710.2|634466.3|633466.3|887
1581605700000|2020-02-13 14:55:00|634546.9|633546.9|635190.1|634190.1|635220|634220|634423.8|633423.8|1048
1581606000000|2020-02-13 15:00:00|635185|634185|635777.9|634777.9|635922.4|634922.4|634864.6|633864.6|1249
1581606300000|2020-02-13 15:05:00|635778.1|634778.1|635808.8|634808.8|635855.5|634855.5|635440|634440|1045
1581606600000|2020-02-13 15:10:00|635811.8|634811.8|635141.6|634141.6|635812|634812|635098.1|634098.1|1102
1581606900000|2020-02-13 15:15:00|635143.6|634143.6|635012.1|634012.1|635192.6|634192.6|634814.2|633814.2|1006
1581607200000|2020-02-13 15:20:00|635014.1|634014.1|635072.2|634072.2|635168.8|634168.8|634896.1|633896.1|958
1581607500000|2020-02-13 15:25:00|635077.7|634077.7|635355.5|634355.5|635576.2|634576.2|634757|633757|959
1581607800000|2020-02-13 15:30:00|635359.3|634359.3|635606.3|634606.3|635843.7|634843.7|635349.4|634349.4|1039
1581608100000|2020-02-13 15:35:00|635608.2|634608.2|635638.7|634638.7|635870.4|634870.4|635555.4|634555.4|1024
1581608400000|2020-02-13 15:40:00|635638.6|634638.6|635625|634625|635819.2|634819.2|635574|634574|846
1581608700000|2020-02-13 15:45:00|635630.2|634630.2|635308.2|634308.2|635638.6|634638.6|635191.3|634191.3|697
1581609000000|2020-02-13 15:50:00|635318|634318|635294.5|634294.5|635566.9|634566.9|635281.6|634281.6|651
1581609300000|2020-02-13 15:55:00|635295.2|634295.2|635136.7|634136.7|635564.9|634564.9|634959.8|633959.8|818
1581609600000|2020-02-13 16:00:00|635137.5|634137.5|635102.6|634102.6|635191.4|634191.4|634982.4|633982.4|713
1581609900000|2020-02-13 16:05:00|635098.3|634098.3|635103.3|634103.3|635287.5|634287.5|635047.7|634047.7|757
1581610200000|2020-02-13 16:10:00|635098.2|634098.2|634737.9|633737.9|635144.5|634144.5|634619.2|633619.2|851
1581610500000|2020-02-13 16:15:00|634725.6|633725.6|634458.3|633458.3|634735.8|633735.8|634058.8|633058.8|985
1581610800000|2020-02-13 16:20:00|634447.3|633447.3|634357.8|633357.8|634567.7|633567.7|634323.7|633323.7|809
1581611100000|2020-02-13 16:25:00|634358.7|633358.7|634058.9|633058.9|634667.6|633667.6|634038.7|633038.7|918
1581611400000|2020-02-13 16:30:00|634027.3|633027.3|634149.7|633149.7|634267.3|633267.3|633967.7|632967.7|764
1581611700000|2020-02-13 16:35:00|634140|633140|634265.1|633265.1|634625.2|633625.2|634140|633140|756
1581612000000|2020-02-13 16:40:00|634263.1|633263.1|634394.8|633394.8|634415.6|633415.6|634047|633047|679
1581612300000|2020-02-13 16:45:00|634398.2|633398.2|634500.9|633500.9|634661.9|633661.9|634302.9|633302.9|713
1581612600000|2020-02-13 16:50:00|634503|633503|634744.7|633744.7|634931.7|633931.7|634503|633503|653
1581612900000|2020-02-13 16:55:00|634753|633753|634779|633779|634824.4|633824.4|634566.2|633566.2|575
1581613200000|2020-02-13 17:00:00|634774.9|633774.9|634481|633481|634822.6|633822.6|634375|633375|719
1581613500000|2020-02-13 17:05:00|634481.7|633481.7|634286.3|633286.3|634637.8|633637.8|634172.9|633172.9|825
1581613800000|2020-02-13 17:10:00|634287.2|633287.2|634672.5|633672.5|634680.8|633680.8|634253.5|633253.5|710
1581614100000|2020-02-13 17:15:00|634672.3|633672.3|634870.4|633870.4|634894.8|633894.8|634573.5|633573.5|729
1581614400000|2020-02-13 17:20:00|634869|633869|634935.7|633935.7|635011.1|634011.1|634823.2|633823.2|622
1581614700000|2020-02-13 17:25:00|634937.8|633937.8|635301.7|634301.7|635310.1|634310.1|634875|633875|664
1581615000000|2020-02-13 17:30:00|635304.1|634304.1|635189.9|634189.9|635344.8|634344.8|635134.9|634134.9|619
1581615300000|2020-02-13 17:35:00|635187.5|634187.5|635289.3|634289.3|635321.8|634321.8|635150.8|634150.8|544
1581615600000|2020-02-13 17:40:00|635287.9|634287.9|635180.1|634180.1|635295.9|634295.9|635147.1|634147.1|599
1581615900000|2020-02-13 17:45:00|635179.1|634179.1|635162.6|634162.6|635272.7|634272.7|635120.6|634120.6|594
1581616200000|2020-02-13 17:50:00|635161.8|634161.8|635111.3|634111.3|635202.6|634202.6|635031|634031|563
1581616500000|2020-02-13 17:55:00|635107.9|634107.9|635481.1|634481.1|635492.6|634492.6|635100|634100|544
1581663600000|2020-02-14 07:00:00|636521.7|635521.7|635512.8|634512.8|636612.8|635612.8|635505.6|634505.6|768
1581663900000|2020-02-14 07:05:00|635516.3|634516.3|635471.4|634471.4|635564.8|634564.8|635087.6|634087.6|892
1581664200000|2020-02-14 07:10:00|635483|634483|635030.8|634030.8|635483|634483|635022.8|634022.8|910
1581664500000|2020-02-14 07:15:00|635022.8|634022.8|634598.5|633598.5|635214.3|634214.3|634480.2|633480.2|1055
1581664800000|2020-02-14 07:20:00|634589.5|633589.5|634824.3|633824.3|634918.6|633918.6|634428.1|633428.1|893
1581665100000|2020-02-14 07:25:00|634803.6|633803.6|634786.8|633786.8|634875.7|633875.7|634557.5|633557.5|858
1581665400000|2020-02-14 07:30:00|634779.4|633779.4|635053|634053|635123.4|634123.4|634663.9|633663.9|947
1581665700000|2020-02-14 07:35:00|635047.7|634047.7|634944.9|633944.9|635225|634225|634935|633935|796
1581666000000|2020-02-14 07:40:00|634928.2|633928.2|635230.1|634230.1|635237.5|634237.5|634853.8|633853.8|741
1581666300000|2020-02-14 07:45:00|635225.7|634225.7|635083.2|634083.2|635240.8|634240.8|634921.6|633921.6|753
1581666600000|2020-02-14 07:50:00|635082.1|634082.1|634916.4|633916.4|635184.5|634184.5|634684.9|633684.9|784
1581666900000|2020-02-14 07:55:00|634922|633922|634970|633970|635075|634075|634902.4|633902.4|781
1581667200000|2020-02-14 08:00:00|634962.1|633962.1|635057.2|634057.2|635202.6|634202.6|634839.3|633839.3|961
1581667500000|2020-02-14 08:05:00|635063.3|634063.3|635238.5|634238.5|635408.5|634408.5|635063.3|634063.3|835
1581667800000|2020-02-14 08:10:00|635239.1|634239.1|635470.7|634470.7|635479.3|634479.3|635126.2|634126.2|959
1581668100000|2020-02-14 08:15:00|635471.3|634471.3|635013.7|634013.7|635528|634528|635010.2|634010.2|933
1581668400000|2020-02-14 08:20:00|635014.8|634014.8|634746.8|633746.8|635037.5|634037.5|634586.4|633586.4|898
1581668700000|2020-02-14 08:25:00|634750.3|633750.3|634967.7|633967.7|635013.5|634013.5|634350.5|633350.5|1041
1581669000000|2020-02-14 08:30:00|634970.2|633970.2|635023|634023|635046.8|634046.8|634810.9|633810.9|874
1581669300000|2020-02-14 08:35:00|635013.9|634013.9|635208|634208|635246.3|634246.3|634975|633975|683
1581669600000|2020-02-14 08:40:00|635209|634209|635656.4|634656.4|635772.1|634772.1|635164|634164|848
1581669900000|2020-02-14 08:45:00|635665.5|634665.5|635495.5|634495.5|635803.8|634803.8|635468.2|634468.2|944
1581670200000|2020-02-14 08:50:00|635499.3|634499.3|635424.7|634424.7|635657|634657|635410.6|634410.6|761
1581670500000|2020-02-14 08:55:00|635430.6|634430.6|635154.7|634154.7|635430.6|634430.6|635125.8|634125.8|906
1581670800000|2020-02-14 09:00:00|635147.3|634147.3|635613.9|634613.9|635613.9|634613.9|635123.5|634123.5|773
1581671100000|2020-02-14 09:05:00|635652.1|634652.1|636101.5|635101.5|636107.6|635107.6|635473.2|634473.2|994
1581671400000|2020-02-14 09:10:00|636104.2|635104.2|636049.5|635049.5|636290.7|635290.7|635900|634900|958
1581671700000|2020-02-14 09:15:00|636054.7|635054.7|636000.2|635000.2|636061.4|635061.4|635747.5|634747.5|828
1581672000000|2020-02-14 09:20:00|636008.1|635008.1|635803.2|634803.2|636087.5|635087.5|635639.1|634639.1|995
1581672300000|2020-02-14 09:25:00|635798.7|634798.7|635662.5|634662.5|635892.2|634892.2|635571.3|634571.3|783
1581672600000|2020-02-14 09:30:00|635654.1|634654.1|636173.7|635173.7|636193.4|635193.4|635622.3|634622.3|893
1581672900000|2020-02-14 09:35:00|636180.3|635180.3|636453.4|635453.4|636468.2|635468.2|636172.8|635172.8|863
1581673200000|2020-02-14 09:40:00|636453.3|635453.3|636275.5|635275.5|636541.4|635541.4|636243.6|635243.6|907
1581673500000|2020-02-14 09:45:00|636278|635278|636232.7|635232.7|636505|635505|636094.8|635094.8|825
1581673800000|2020-02-14 09:50:00|636229.2|635229.2|636651|635651|636729.9|635729.9|636229.2|635229.2|690
1581674100000|2020-02-14 09:55:00|636651.2|635651.2|636334.8|635334.8|636690.9|635690.9|636293.6|635293.6|809
1581674400000|2020-02-14 10:00:00|636324|635324|636294.1|635294.1|636427.9|635427.9|636150|635150|810
1581674700000|2020-02-14 10:05:00|636287.5|635287.5|636305.7|635305.7|636353.8|635353.8|636047|635047|882
1581675000000|2020-02-14 10:10:00|636303.1|635303.1|635922.5|634922.5|636315.2|635315.2|635720.2|634720.2|904
1581675300000|2020-02-14 10:15:00|635921.3|634921.3|635804.8|634804.8|635947.9|634947.9|635543.1|634543.1|961
1581675600000|2020-02-14 10:20:00|635805.7|634805.7|635994.4|634994.4|636000|635000|635789.6|634789.6|662
1581675900000|2020-02-14 10:25:00|635996.7|634996.7|635967.6|634967.6|636250|635250|635950|634950|688
1581676200000|2020-02-14 10:30:00|635968.6|634968.6|635733.3|634733.3|635992.6|634992.6|635652.4|634652.4|841
1581676500000|2020-02-14 10:35:00|635731.2|634731.2|635575|634575|635783.7|634783.7|635516.1|634516.1|755
1581676800000|2020-02-14 10:40:00|635574.7|634574.7|635592|634592|635678.2|634678.2|635548.4|634548.4|645
1581677100000|2020-02-14 10:45:00|635586|634586|635373.2|634373.2|635596.7|634596.7|635183.1|634183.1|875
1581677400000|2020-02-14 10:50:00|635373|634373|635420.5|634420.5|635559.7|634559.7|635350|634350|789
1581677700000|2020-02-14 10:55:00|635421.8|634421.8|635470.4|634470.4|635642.8|634642.8|635400|634400|706
1581678000000|2020-02-14 11:00:00|635453.5|634453.5|635659.9|634659.9|635673.2|634673.2|635433.6|634433.6|504
1581678300000|2020-02-14 11:05:00|635663.5|634663.5|635815.6|634815.6|635815.6|634815.6|635523|634523|692
1581678600000|2020-02-14 11:10:00|635809.6|634809.6|635552.4|634552.4|635856.4|634856.4|635482.3|634482.3|697
1581678900000|2020-02-14 11:15:00|635542.5|634542.5|635954|634954|635979.7|634979.7|635487.5|634487.5|806
1581679200000|2020-02-14 11:20:00|635961.5|634961.5|635825.5|634825.5|635996.3|634996.3|635592.3|634592.3|804
1581679500000|2020-02-14 11:25:00|635827.1|634827.1|635595.3|634595.3|635917.3|634917.3|635532.8|634532.8|814
1581679800000|2020-02-14 11:30:00|635593.7|634593.7|635658.3|634658.3|635725.3|634725.3|635493|634493|663
1581680100000|2020-02-14 11:35:00|635653.5|634653.5|635626.4|634626.4|635884.1|634884.1|635539.2|634539.2|672
1581680400000|2020-02-14 11:40:00|635626.7|634626.7|635782.3|634782.3|635889.1|634889.1|635602.4|634602.4|671
1581680700000|2020-02-14 11:45:00|635781.1|634781.1|635949.8|634949.8|635958.7|634958.7|635781.1|634781.1|656
1581681000000|2020-02-14 11:50:00|635950|634950|635939.7|634939.7|636096.9|635096.9|635915.4|634915.4|678
1581681300000|2020-02-14 11:55:00|635940.2|634940.2|636038.6|635038.6|636072.5|635072.5|635916.6|634916.6|735
1581681600000|2020-02-14 12:00:00|636035.3|635035.3|636219|635219|636275.4|635275.4|635999.1|634999.1|684
1581681900000|2020-02-14 12:05:00|636225.7|635225.7|636412.5|635412.5|636514.4|635514.4|636222.1|635222.1|661
1581682200000|2020-02-14 12:10:00|636430.4|635430.4|636340.3|635340.3|636552.6|635552.6|636229.4|635229.4|737
1581682500000|2020-02-14 12:15:00|636340.8|635340.8|636369.9|635369.9|636467.2|635467.2|636225|635225|669
1581682800000|2020-02-14 12:20:00|636365|635365|636471|635471|636495.8|635495.8|636320.6|635320.6|689
1581683100000|2020-02-14 12:25:00|636471.5|635471.5|636409.6|635409.6|636500|635500|636226.1|635226.1|687
1581683400000|2020-02-14 12:30:00|636411.8|635411.8|636364.6|635364.6|636457.5|635457.5|636237.4|635237.4|652
1581683700000|2020-02-14 12:35:00|636348.5|635348.5|636234.1|635234.1|636472.6|635472.6|636223.2|635223.2|595
1581684000000|2020-02-14 12:40:00|636227.3|635227.3|636233.6|635233.6|636401.5|635401.5|636212.5|635212.5|705
1581684300000|2020-02-14 12:45:00|636234.5|635234.5|636071.6|635071.6|636382.1|635382.1|635915.9|634915.9|685
1581684600000|2020-02-14 12:50:00|636062.3|635062.3|636068.1|635068.1|636175.2|635175.2|636033.1|635033.1|645
1581684900000|2020-02-14 12:55:00|636068.6|635068.6|636072.9|635072.9|636129.3|635129.3|635879.6|634879.6|680
1581685200000|2020-02-14 13:00:00|636068.8|635068.8|635925|634925|636227|635227|635874.6|634874.6|723
1581685500000|2020-02-14 13:05:00|635910|634910|635739.2|634739.2|635913.5|634913.5|635644.9|634644.9|713
1581685800000|2020-02-14 13:10:00|635737.5|634737.5|636081.2|635081.2|636103.6|635103.6|635710.8|634710.8|633
1581686100000|2020-02-14 13:15:00|636085.6|635085.6|635938.4|634938.4|636152.8|635152.8|635858.4|634858.4|673
1581686400000|2020-02-14 13:20:00|635936|634936|635848.9|634848.9|635948.8|634948.8|635769.2|634769.2|618
1581686700000|2020-02-14 13:25:00|635846.9|634846.9|636109.7|635109.7|636150.1|635150.1|635825|634825|682
1581687000000|2020-02-14 13:30:00|636117.5|635117.5|635975.8|634975.8|636320.6|635320.6|635954|634954|832
1581687300000|2020-02-14 13:35:00|635974.1|634974.1|635983.8|634983.8|636143|635143|635965.4|634965.4|684
1581687600000|2020-02-14 13:40:00|635982.9|634982.9|635679.5|634679.5|636100|635100|635637.5|634637.5|711
1581687900000|2020-02-14 13:45:00|635688.1|634688.1|635786.9|634786.9|636006.5|635006.5|635651.1|634651.1|898
1581688200000|2020-02-14 13:50:00|635786.2|634786.2|635587.4|634587.4|635972.7|634972.7|635521.6|634521.6|795
1581688500000|2020-02-14 13:55:00|635570.4|634570.4|635692.4|634692.4|635732.9|634732.9|635368.9|634368.9|841
1581688800000|2020-02-14 14:00:00|635694.5|634694.5|634965.1|633965.1|635778.7|634778.7|634745.5|633745.5|1007
1581689100000|2020-02-14 14:05:00|634966|633966|634807.2|633807.2|634970.4|633970.4|634712.5|633712.5|797
1581689400000|2020-02-14 14:10:00|634808.5|633808.5|634687.3|633687.3|634978.5|633978.5|634648.1|633648.1|757
1581689700000|2020-02-14 14:15:00|635184.2|633184.2|634958.8|633958.8|635187.5|634187.5|634582.2|633184.2|812
1581690000000|2020-02-14 14:20:00|634958.1|633958.1|635192.2|634192.2|635213.7|634213.7|634867.9|633867.9|693
1581690300000|2020-02-14 14:25:00|635193.1|634193.1|635228.2|634228.2|635250|634250|634976.6|633976.6|770
1581690600000|2020-02-14 14:30:00|635226.6|634226.6|635003.7|634003.7|635243.5|634243.5|634873.7|633873.7|994
1581690900000|2020-02-14 14:35:00|635004.4|634004.4|634833.7|633833.7|635393.6|634393.6|634783.6|633783.6|1081
1581691200000|2020-02-14 14:40:00|634848.1|633848.1|635155.4|634155.4|635162.9|634162.9|634804.9|633804.9|962
1581691500000|2020-02-14 14:45:00|635162.5|634162.5|635077.1|634077.1|635193|634193|634932.2|633932.2|935
1581691800000|2020-02-14 14:50:00|635086.4|634086.4|635471.5|634471.5|635545.2|634545.2|635015.9|634015.9|946
1581692100000|2020-02-14 14:55:00|635474.1|634474.1|635669.8|634669.8|635879.4|634879.4|635474.1|634474.1|821
1581692400000|2020-02-14 15:00:00|635722.6|634722.6|635745.4|634745.4|635774.7|634774.7|635462.3|634462.3|964
1581692700000|2020-02-14 15:05:00|635758.1|634758.1|636068.5|635068.5|636170.4|635170.4|635758.1|634758.1|942
1581693000000|2020-02-14 15:10:00|636072.1|635072.1|636040.4|635040.4|636193.4|635193.4|635925|634925|892
1581693300000|2020-02-14 15:15:00|636041.7|635041.7|636329.3|635329.3|636523.6|635523.6|636025.8|635025.8|846
1581693600000|2020-02-14 15:20:00|636321.3|635321.3|636068.9|635068.9|636375.5|635375.5|635827|634827|828
1581693900000|2020-02-14 15:25:00|636068.8|635068.8|636089.9|635089.9|636181.9|635181.9|635972.9|634972.9|760
1581694200000|2020-02-14 15:30:00|636091.7|635091.7|636206.2|635206.2|636413.3|635413.3|636088.6|635088.6|845
1581694500000|2020-02-14 15:35:00|636215.5|635215.5|635760.7|634760.7|636227.8|635227.8|635731.2|634731.2|744
1581694800000|2020-02-14 15:40:00|635759.8|634759.8|635757.5|634757.5|635891.4|634891.4|635695.7|634695.7|757
1581695100000|2020-02-14 15:45:00|635752.2|634752.2|636146.8|635146.8|636186.4|635186.4|635729.7|634729.7|722
1581695400000|2020-02-14 15:50:00|636156.3|635156.3|636168.7|635168.7|636337.5|635337.5|636134.1|635134.1|605
1581695700000|2020-02-14 15:55:00|636158.1|635158.1|636109.1|635109.1|636182|635182|636067.5|635067.5|638
1581696000000|2020-02-14 16:00:00|636108.6|635108.6|636244.6|635244.6|636275|635275|636097.6|635097.6|741
1581696300000|2020-02-14 16:05:00|636237.5|635237.5|636349.9|635349.9|636493.2|635493.2|636237.5|635237.5|831
1581696600000|2020-02-14 16:10:00|636349.8|635349.8|636448.2|635448.2|636466.6|635466.6|636262|635262|718
1581696900000|2020-02-14 16:15:00|636450.1|635450.1|636445|635445|636509.7|635509.7|636300|635300|700
1581697200000|2020-02-14 16:20:00|636440.7|635440.7|636418.5|635418.5|636548.8|635548.8|636387.5|635387.5|635
1581697500000|2020-02-14 16:25:00|636423.8|635423.8|636434|635434|636459.9|635459.9|636336.7|635336.7|636
1581697800000|2020-02-14 16:30:00|636435.1|635435.1|636386.6|635386.6|636453.8|635453.8|636329.7|635329.7|461
1581698100000|2020-02-14 16:35:00|636386.4|635386.4|636533.8|635533.8|636542|635542|636371.5|635371.5|451
1581698400000|2020-02-14 16:40:00|636535.3|635535.3|636508.3|635508.3|636603.5|635603.5|636444.8|635444.8|473
1581698700000|2020-02-14 16:45:00|636511.5|635511.5|636664.8|635664.8|636683.1|635683.1|636475|635475|528
1581699000000|2020-02-14 16:50:00|636670|635670|636733.4|635733.4|636812.5|635812.5|636668.5|635668.5|602
1581699300000|2020-02-14 16:55:00|636733.5|635733.5|636662.7|635662.7|636735.3|635735.3|636586.2|635586.2|498
1581699600000|2020-02-14 17:00:00|636659.8|635659.8|636851.9|635851.9|636855.8|635855.8|636644.2|635644.2|582
1581699900000|2020-02-14 17:05:00|636849.6|635849.6|636733.2|635733.2|636930|635930|636720.1|635720.1|646
1581700200000|2020-02-14 17:10:00|636735.3|635735.3|636651.9|635651.9|636744.4|635744.4|636618.8|635618.8|526
1581700500000|2020-02-14 17:15:00|636650.4|635650.4|636655.4|635655.4|636680.3|635680.3|636587.5|635587.5|581
1581700800000|2020-02-14 17:20:00|636653.3|635653.3|636741.9|635741.9|636816.1|635816.1|636634.9|635634.9|648
1581701100000|2020-02-14 17:25:00|636740|635740|636710.5|635710.5|636789.8|635789.8|636631.4|635631.4|578
1581701400000|2020-02-14 17:30:00|636708.6|635708.6|636694|635694|636744.2|635744.2|636625|635625|552
1581701700000|2020-02-14 17:35:00|636691.6|635691.6|636779.9|635779.9|636821.1|635821.1|636648|635648|577
1581702000000|2020-02-14 17:40:00|636777.1|635777.1|636784.2|635784.2|636847|635847|636700.9|635700.9|544
1581702300000|2020-02-14 17:45:00|636782.7|635782.7|636783|635783|636806.2|635806.2|636683.9|635683.9|505
1581702600000|2020-02-14 17:50:00|636783.2|635783.2|636784.6|635784.6|636831|635831|636764|635764|478
1581702900000|2020-02-14 17:55:00|636779.2|635779.2|636773.2|635773.2|636824.8|635824.8|636759.9|635759.9|324
1581922800000|2020-02-17 07:00:00|634645.5|633645.5|634299.1|633299.1|635078.7|633738.9|634107.7|632977.4|737
1581923100000|2020-02-17 07:05:00|634289.7|633289.7|634084.2|633084.2|634325.3|633325.3|633975.4|632975.4|743
1581923400000|2020-02-17 07:10:00|634086|633086|634107.1|633107.1|634330.2|633330.2|633975.8|632975.8|724
1581923700000|2020-02-17 07:15:00|634113.3|633113.3|634159.2|633159.2|634182.1|633182.1|633720|632720|794
1581924000000|2020-02-17 07:20:00|634159.4|633159.4|633617.4|632617.4|634162|633162|633577.3|632577.3|674
1581924300000|2020-02-17 07:25:00|633620.4|632620.4|633640.4|632640.4|633893.2|632893.2|633600.9|632600.9|811
1581924600000|2020-02-17 07:30:00|633643.4|632643.4|633729.8|632729.8|633830.5|632830.5|633611|632611|826
1581924900000|2020-02-17 07:35:00|633728.6|632728.6|633346.9|632346.9|633746.5|632746.5|633318.2|632318.2|764
1581925200000|2020-02-17 07:40:00|633348.3|632348.3|633462.7|632462.7|633567.4|632567.4|633337.7|632337.7|649
1581925500000|2020-02-17 07:45:00|633455.9|632455.9|632906.6|631906.6|633459.6|632459.6|632596.5|631596.5|841
1581925800000|2020-02-17 07:50:00|632875.1|631875.1|632925.8|631925.8|632963.4|631963.4|632611.9|631611.9|861
1581926100000|2020-02-17 07:55:00|632897.4|631897.4|633293.9|632293.9|633300.3|632300.3|632673.4|631673.4|997
1581926400000|2020-02-17 08:00:00|633297|632297|633457.2|632457.2|633586|632586|633143.4|632143.4|1007
1581926700000|2020-02-17 08:05:00|633458.1|632458.1|633520.4|632520.4|633606.5|632606.5|633420.1|632420.1|823
1581927000000|2020-02-17 08:10:00|633504.6|632504.6|633528.3|632528.3|633597.2|632597.2|633205.5|632205.5|864
1581927300000|2020-02-17 08:15:00|633528.9|632528.9|633576.5|632576.5|633583.1|632583.1|633454.4|632454.4|861
1581927600000|2020-02-17 08:20:00|633569.2|632569.2|633455.3|632455.3|633606.5|632606.5|633446.9|632446.9|687
1581927900000|2020-02-17 08:25:00|633454.6|632454.6|633574.5|632574.5|633649.5|632649.5|633206.8|632206.8|910
1581928200000|2020-02-17 08:30:00|633575.8|632575.8|633558|632558|633625|632625|633445.7|632445.7|639
1581928500000|2020-02-17 08:35:00|633557|632557|633622.9|632622.9|633652.6|632652.6|633426.8|632426.8|765
1581928800000|2020-02-17 08:40:00|633617.7|632617.7|633909|632909|633936.2|632936.2|633599.2|632599.2|828
1581929100000|2020-02-17 08:45:00|633904.4|632904.4|633736.9|632736.9|633913.4|632913.4|633656.8|632656.8|828
1581929400000|2020-02-17 08:50:00|633738.6|632738.6|633828.3|632828.3|633893|632893|633734.6|632734.6|755
1581929700000|2020-02-17 08:55:00|633842.3|632842.3|633868.7|632868.7|633976.6|632976.6|633836|632836|774
1581930000000|2020-02-17 09:00:00|633867.5|632867.5|633846.2|632846.2|633992|632992|633821.8|632821.8|732
1581930300000|2020-02-17 09:05:00|633848.5|632848.5|633531.9|632531.9|633865.6|632865.6|633512.7|632512.7|689
1581930600000|2020-02-17 09:10:00|633531.4|632531.4|633533.7|632533.7|633663.5|632663.5|633401.7|632401.7|618
1581930900000|2020-02-17 09:15:00|633536.1|632536.1|633553|632553|633700.8|632700.8|633412.9|632412.9|804
1581931200000|2020-02-17 09:20:00|633551.6|632551.6|633624.8|632624.8|633688.8|632688.8|633457.2|632457.2|784
1581931500000|2020-02-17 09:25:00|633624.7|632624.7|633634.3|632634.3|633641.6|632641.6|633392.1|632392.1|697
1581931800000|2020-02-17 09:30:00|633637.7|632637.7|633471.6|632471.6|633670.1|632670.1|633402.8|632402.8|821
1581932100000|2020-02-17 09:35:00|633461.4|632461.4|633404.6|632404.6|633470.7|632470.7|633230.1|632230.1|806
1581932400000|2020-02-17 09:40:00|633402.3|632402.3|633477.2|632477.2|633576.6|632576.6|633371.8|632371.8|784
1581932700000|2020-02-17 09:45:00|633478.7|632478.7|633353.6|632353.6|633528.6|632528.6|633054.4|632054.4|824
1581933000000|2020-02-17 09:50:00|633360.5|632360.5|633524.8|632524.8|633542.9|632542.9|633321.1|632321.1|863
1581933300000|2020-02-17 09:55:00|633520|632520|633544.8|632544.8|633772.6|632772.6|633374.7|632374.7|886
1581933600000|2020-02-17 10:00:00|633534.2|632534.2|633430.3|632430.3|633651.2|632651.2|633264.9|632264.9|837
1581933900000|2020-02-17 10:05:00|633431.2|632431.2|633609.2|632609.2|633615.8|632615.8|633379.6|632379.6|789
1581934200000|2020-02-17 10:10:00|633604.9|632604.9|633870.7|632870.7|633926.7|632926.7|633559.1|632559.1|857
1581934500000|2020-02-17 10:15:00|633874.9|632874.9|633967.2|632967.2|633974.4|632974.4|633829.9|632829.9|765
1581934800000|2020-02-17 10:20:00|633967.5|632967.5|633771.8|632771.8|633972|632972|633762.8|632762.8|738
1581935100000|2020-02-17 10:25:00|633772.8|632772.8|633903.5|632903.5|633973.4|632973.4|633701|632701|681
1581935400000|2020-02-17 10:30:00|633902.2|632902.2|633922.5|632922.5|633972.3|632972.3|633871.7|632871.7|737
1581935700000|2020-02-17 10:35:00|633924.6|632924.6|633922.5|632922.5|633975.5|632975.5|633902.4|632902.4|553
1581936000000|2020-02-17 10:40:00|633922.9|632922.9|633882.6|632882.6|633976.5|632976.5|633788.4|632788.4|648
1581936300000|2020-02-17 10:45:00|633880.5|632880.5|633851.5|632851.5|633890.4|632890.4|633743.7|632743.7|618
1581936600000|2020-02-17 10:50:00|633849|632849|633824.6|632824.6|633910.7|632910.7|633763.8|632763.8|588
1581936900000|2020-02-17 10:55:00|633823.3|632823.3|633782.5|632782.5|633869.6|632869.6|633719.7|632719.7|658
1581937200000|2020-02-17 11:00:00|633784.7|632784.7|633839.4|632839.4|633845|632845|633723|632723|571
1581937500000|2020-02-17 11:05:00|633840|632840|634106.1|633106.1|634154.6|633154.6|633797.6|632797.6|707
1581937800000|2020-02-17 11:10:00|634105.4|633105.4|634116|633116|634251.4|633251.4|634027.4|633027.4|747
1581938100000|2020-02-17 11:15:00|634113.2|633113.2|634016.1|633016.1|634221.6|633221.6|633934.7|632934.7|706
1581938400000|2020-02-17 11:20:00|634014.7|633014.7|634061.8|633061.8|634188.7|633188.7|633963.4|632963.4|640
1581938700000|2020-02-17 11:25:00|634061.2|633061.2|634209.1|633209.1|634255.3|633255.3|634056.4|633056.4|630
1581939000000|2020-02-17 11:30:00|634209.2|633209.2|634112.7|633112.7|634259.9|633259.9|634112.4|633112.4|685
1581939300000|2020-02-17 11:35:00|634110.6|633110.6|633962.6|632962.6|634114.6|633114.6|633933|632933|638
1581939600000|2020-02-17 11:40:00|633910.7|632910.7|633808.2|632808.2|633910.7|632910.7|633698.6|632698.6|648
1581939900000|2020-02-17 11:45:00|633815.2|632815.2|633951|632951|633997.1|632997.1|633815.2|632815.2|701
1581940200000|2020-02-17 11:50:00|633952.6|632952.6|633956|632956|634179.2|633179.2|633937.6|632937.6|693
1581940500000|2020-02-17 11:55:00|633958|632958|633997|632997|634157.9|633157.9|633926.6|632926.6|719
1581940800000|2020-02-17 12:00:00|633981.6|632981.6|633889.3|632889.3|634052.4|633052.4|633786.6|632786.6|600
1581941100000|2020-02-17 12:05:00|633892|632892|633968.5|632968.5|634023|633023|633800|632800|612
1581941400000|2020-02-17 12:10:00|633971.3|632971.3|634155.3|633155.3|634213.8|633213.8|633912.5|632912.5|615
1581941700000|2020-02-17 12:15:00|634176.2|633176.2|634617.6|633617.6|634642.1|633642.1|634176.2|633176.2|737
1581942000000|2020-02-17 12:20:00|634620.5|633620.5|634383.7|633383.7|634625.3|633625.3|634197.8|633197.8|690
1581942300000|2020-02-17 12:25:00|634383|633383|634576.2|633576.2|634588.7|633588.7|634347.1|633347.1|543
1581942600000|2020-02-17 12:30:00|634574.1|633574.1|634813|633813|634850.3|633850.3|634537.5|633537.5|737
1581942900000|2020-02-17 12:35:00|634825|633825|635266.9|634266.9|635359.6|634359.6|634787.8|633787.8|832
1581943200000|2020-02-17 12:40:00|635267|634267|635287.7|634287.7|635300|634300|635060.1|634060.1|669
1581943500000|2020-02-17 12:45:00|635291.4|634291.4|635148.4|634148.4|635316.7|634316.7|635120.6|634120.6|625
1581943800000|2020-02-17 12:50:00|635140.6|634140.6|634863.9|633863.9|635179.7|634179.7|634859.6|633859.6|661
1581944100000|2020-02-17 12:55:00|634864.9|633864.9|634940.2|633940.2|635102.4|634102.4|634857|633857|617
1581944400000|2020-02-17 13:00:00|634943|633943|635023.6|634023.6|635105.4|634105.4|634940.9|633940.9|537
1581944700000|2020-02-17 13:05:00|635024.2|634024.2|635112.8|634112.8|635136.8|634136.8|634916.1|633916.1|504
1581945000000|2020-02-17 13:10:00|635094.2|634094.2|635085.9|634085.9|635258.6|634258.6|635071.5|634071.5|530
1581945300000|2020-02-17 13:15:00|635084.9|634084.9|635293.7|634293.7|635316.3|634316.3|635082.5|634082.5|452
1581945600000|2020-02-17 13:20:00|635297.2|634297.2|635660.5|634660.5|635759.8|634759.8|635204|634204|613
1581945900000|2020-02-17 13:25:00|635683.4|634683.4|635692.6|634692.6|635765.1|634765.1|635617.1|634617.1|631
1581946200000|2020-02-17 13:30:00|635701|634701|635724.9|634724.9|635825.1|634825.1|635659.2|634659.2|535
1581946500000|2020-02-17 13:35:00|635721.4|634721.4|635413.4|634413.4|635803.3|634803.3|635354.8|634354.8|640
1581946800000|2020-02-17 13:40:00|635405.4|634405.4|635395.1|634395.1|635512.5|634512.5|635323.9|634323.9|648
1581947100000|2020-02-17 13:45:00|635395.5|634395.5|635287.9|634287.9|635487.5|634487.5|635284.7|634284.7|513
1581947400000|2020-02-17 13:50:00|635292.4|634292.4|635481.3|634481.3|635495.7|634495.7|635281.5|634281.5|543
1581947700000|2020-02-17 13:55:00|635481|634481|635602.1|634602.1|635871.3|634871.3|635481|634481|664
1581948000000|2020-02-17 14:00:00|635602.3|634602.3|635812.5|634812.5|635872|634872|635555.9|634555.9|574
1581948300000|2020-02-17 14:05:00|635813.3|634813.3|636054.1|635054.1|636139.6|635139.6|635796.3|634796.3|497
1581948600000|2020-02-17 14:10:00|636076.9|635076.9|636037|635037|636151|635151|635883|634883|616
1581948900000|2020-02-17 14:15:00|636029.3|635029.3|635452.7|634452.7|636281.6|635281.6|635437.9|634437.9|656
1581949200000|2020-02-17 14:20:00|635466.4|634466.4|635351|634351|635562.5|634562.5|635325.3|634325.3|728
1581949500000|2020-02-17 14:25:00|635363.2|634363.2|635313.8|634313.8|635481|634481|635290.3|634290.3|527
1581949800000|2020-02-17 14:30:00|635321.3|634321.3|635320|634320|635375|634375|635151|634151|695
1581950100000|2020-02-17 14:35:00|635321.5|634321.5|635321.7|634321.7|635411.6|634411.6|635237.4|634237.4|540
1581950400000|2020-02-17 14:40:00|635323|634323|635143.1|634143.1|635475|634475|635095.8|634095.8|581
1581950700000|2020-02-17 14:45:00|635142.1|634142.1|634753.5|633753.5|635252.9|634252.9|634744.5|633744.5|640
1581951000000|2020-02-17 14:50:00|634757.6|633757.6|634877.8|633877.8|635035.9|634035.9|634723.2|633723.2|620
1581951300000|2020-02-17 14:55:00|634872|633872|635045.8|634045.8|635064|634064|634768.6|633768.6|650
1581951600000|2020-02-17 15:00:00|635058.1|634058.1|635226.5|634226.5|635241.3|634241.3|634999.2|633999.2|651
1581951900000|2020-02-17 15:05:00|635258|634258|635379.6|634379.6|635471.7|634471.7|635211.8|634211.8|616
1581952200000|2020-02-17 15:10:00|635381.7|634381.7|635413.1|634413.1|635446.5|634446.5|635323|634323|441
1581952500000|2020-02-17 15:15:00|635410.2|634410.2|635383|634383|635448.7|634448.7|635309.8|634309.8|489
1581952800000|2020-02-17 15:20:00|635380.2|634380.2|635405.9|634405.9|635481.2|634481.2|635377.4|634377.4|469
1581953100000|2020-02-17 15:25:00|635406.6|634406.6|635448.1|634448.1|635474|634474|635400.7|634400.7|428
1581953400000|2020-02-17 15:30:00|635447.7|634447.7|635272.2|634272.2|635454.9|634454.9|635157.8|634157.8|529
1581953700000|2020-02-17 15:35:00|635271.2|634271.2|635138.3|634138.3|635412.2|634412.2|635111.6|634111.6|581
1581954000000|2020-02-17 15:40:00|635137.8|634137.8|635447.1|634447.1|635451.4|634451.4|635036.1|634036.1|592
1581954300000|2020-02-17 15:45:00|635449.4|634449.4|635387.5|634387.5|635475.4|634475.4|635335.1|634335.1|442
1581954600000|2020-02-17 15:50:00|635388.1|634388.1|635415.6|634415.6|635464.7|634464.7|635375|634375|383
1581954900000|2020-02-17 15:55:00|635414.5|634414.5|635416.6|634416.6|635457.9|634457.9|635390.6|634390.6|496
1581955200000|2020-02-17 16:00:00|635423.7|634423.7|635464.2|634464.2|635522.5|634522.5|635390.3|634390.3|501
1581955500000|2020-02-17 16:05:00|635463.9|634463.9|635172.4|634172.4|635473.3|634473.3|635136.2|634136.2|672
1581955800000|2020-02-17 16:10:00|635173.2|634173.2|635191.2|634191.2|635221|634221|635087.5|634087.5|580
1581956100000|2020-02-17 16:15:00|635192.2|634192.2|635152.1|634152.1|635205.7|634205.7|635070.8|634070.8|523
1581956400000|2020-02-17 16:20:00|635154.5|634154.5|635220.9|634220.9|635266.8|634266.8|635140.6|634140.6|450
1581956700000|2020-02-17 16:25:00|635221.9|634221.9|634970.7|633970.7|635223.3|634223.3|634936.7|633936.7|465
1581957000000|2020-02-17 16:30:00|634967.9|633967.9|634951.7|633951.7|634986.5|633986.5|634897.2|633897.2|458
1581957300000|2020-02-17 16:35:00|634943.8|633943.8|634652.5|633652.5|634959.1|633959.1|634645|633645|446
1581957600000|2020-02-17 16:40:00|634647.2|633647.2|634953|633953|634975|633975|634646.8|633646.8|555
1581957900000|2020-02-17 16:45:00|634954.8|633954.8|635100.3|634100.3|635145.3|634145.3|634850|633850|488
1581958200000|2020-02-17 16:50:00|635087.3|634087.3|635171.5|634171.5|635188.6|634188.6|634988.4|633988.4|443
1581958500000|2020-02-17 16:55:00|635169.7|634169.7|635169.1|634169.1|635394.9|634394.9|635141.3|634141.3|519
1581958800000|2020-02-17 17:00:00|635166.5|634166.5|635342.7|634342.7|635369.6|634369.6|635149.6|634149.6|514
1581959100000|2020-02-17 17:05:00|635342.8|634342.8|635359.7|634359.7|635433.5|634433.5|635326.9|634326.9|518
1581959400000|2020-02-17 17:10:00|635360.8|634360.8|635307.3|634307.3|635362.9|634362.9|635279.8|634279.8|473
1581959700000|2020-02-17 17:15:00|635307.9|634307.9|635261.4|634261.4|635352.2|634352.2|635175|634175|489
1581960000000|2020-02-17 17:20:00|635261.5|634261.5|635293.5|634293.5|635326.7|634326.7|635235.5|634235.5|406
1581960300000|2020-02-17 17:25:00|635292.3|634292.3|635339.6|634339.6|635426.7|634426.7|635288.2|634288.2|430
1581960600000|2020-02-17 17:30:00|635340.1|634340.1|635384.4|634384.4|635420.5|634420.5|635340.1|634340.1|407
1581960900000|2020-02-17 17:35:00|635383.9|634383.9|635324.7|634324.7|635403.8|634403.8|635274.8|634274.8|466
1581961200000|2020-02-17 17:40:00|635323.9|634323.9|635271.2|634271.2|635394|634394|635269.8|634269.8|513
1581961500000|2020-02-17 17:45:00|635270|634270|635179.9|634179.9|635285.5|634285.5|635177.5|634177.5|391
1581961800000|2020-02-17 17:50:00|635181.7|634181.7|635054.6|634054.6|635186.2|634186.2|635037.5|634037.5|480
1581962100000|2020-02-17 17:55:00|635061.8|634061.8|635106.1|634106.1|635171.9|634171.9|635041.7|634041.7|363
1582009200000|2020-02-18 07:00:00|637011.2|636011.2|638112.9|637112.9|638302.4|637302.4|636994.9|635994.9|879
1582009500000|2020-02-18 07:05:00|638111.5|637111.5|638238.8|637238.8|638265.4|637265.4|637735.6|636735.6|986
1582009800000|2020-02-18 07:10:00|638241.2|637241.2|638343.6|637343.6|638464.6|637464.6|638064.1|637064.1|1044
1582010100000|2020-02-18 07:15:00|638343.4|637343.4|638169.3|637169.3|638530.2|637530.2|637960.6|636960.6|1088
1582010400000|2020-02-18 07:20:00|638160.1|637160.1|638031.9|637031.9|638177|637177|637730.6|636730.6|889
1582010700000|2020-02-18 07:25:00|638024.4|637024.4|637843.8|636843.8|638092.5|637092.5|637646.4|636646.4|907
1582011000000|2020-02-18 07:30:00|637865.3|636865.3|637893.6|636893.6|637978.9|636978.9|637652.6|636652.6|1133
1582011300000|2020-02-18 07:35:00|637899.6|636899.6|638032.2|637032.2|638116|637116|637801.9|636801.9|894
1582011600000|2020-02-18 07:40:00|638021.9|637021.9|637978.9|636978.9|638093.4|637093.4|637811.3|636811.3|871
1582011900000|2020-02-18 07:45:00|637967|636967|638159.9|637159.9|638221.2|637221.2|637953.8|636953.8|684
1582012200000|2020-02-18 07:50:00|638160.4|637160.4|639247.1|638247.1|639247.1|638247.1|638143.1|637143.1|982
1582012500000|2020-02-18 07:55:00|639245.5|638245.5|638970|637970|639280.8|638280.8|638656.5|637656.5|1046
1582012800000|2020-02-18 08:00:00|638973.1|637973.1|638616.5|637616.5|639247.1|638247.1|638550|637550|1065
1582013100000|2020-02-18 08:05:00|638623.9|637623.9|638229.7|637229.7|638838.3|637838.3|638202|637202|1016
1582013400000|2020-02-18 08:10:00|638242.5|637242.5|638249.6|637249.6|638373.6|637373.6|637887.5|636887.5|1066
1582013700000|2020-02-18 08:15:00|638246.8|637246.8|638285.4|637285.4|638312.5|637312.5|637976.6|636976.6|924
1582014000000|2020-02-18 08:20:00|638285.7|637285.7|638613.7|637613.7|638642.6|637642.6|638213.3|637213.3|814
1582014300000|2020-02-18 08:25:00|638607.5|637607.5|639122.3|638122.3|639130.7|638130.7|638537|637537|998
1582014600000|2020-02-18 08:30:00|639122.9|638122.9|638691.6|637691.6|639188.4|638188.4|638665.9|637665.9|988
1582014900000|2020-02-18 08:35:00|638696.2|637696.2|638525.2|637525.2|638962.5|637962.5|638444.8|637444.8|944
1582015200000|2020-02-18 08:40:00|638525.1|637525.1|638801.7|637801.7|638840.6|637840.6|638421.1|637421.1|831
1582015500000|2020-02-18 08:45:00|638804.1|637804.1|638733|637733|639025|638025|638665.3|637665.3|924
1582015800000|2020-02-18 08:50:00|638731.9|637731.9|638628.6|637628.6|638772|637772|638511.3|637511.3|808
1582016100000|2020-02-18 08:55:00|638627.3|637627.3|638642.6|637642.6|638780.7|637780.7|638606.3|637606.3|787
1582016400000|2020-02-18 09:00:00|638637.8|637637.8|638819.7|637819.7|638899.5|637899.5|638635.9|637635.9|844
1582016700000|2020-02-18 09:05:00|638828|637828|638660.3|637660.3|638885.5|637885.5|638632.1|637632.1|787
1582017000000|2020-02-18 09:10:00|638659.9|637659.9|638464.2|637464.2|638785.4|637785.4|638451.9|637451.9|791
1582017300000|2020-02-18 09:15:00|638457.8|637457.8|638480.1|637480.1|638519|637519|638418.7|637418.7|738
1582017600000|2020-02-18 09:20:00|638483.1|637483.1|638489|637489|638526.2|637526.2|638433.6|637433.6|601
1582017900000|2020-02-18 09:25:00|638488.2|637488.2|638139.9|637139.9|638496.9|637496.9|638114|637114|733
1582018200000|2020-02-18 09:30:00|638140.1|637140.1|638436.4|637436.4|638508.5|637508.5|638140.1|637140.1|678
1582018500000|2020-02-18 09:35:00|638437.3|637437.3|638650.4|637650.4|638919.4|637919.4|638437.3|637437.3|837
1582018800000|2020-02-18 09:40:00|638658.4|637658.4|638600|637600|638741|637741|638444.8|637444.8|752
1582019100000|2020-02-18 09:45:00|638598.4|637598.4|638680.1|637680.1|638696|637696|638420|637420|773
1582019400000|2020-02-18 09:50:00|638678.1|637678.1|638568.4|637568.4|638699.8|637699.8|638515.5|637515.5|715
1582019700000|2020-02-18 09:55:00|638566.9|637566.9|638552.2|637552.2|638619.4|637619.4|638488.7|637488.7|550
1582020000000|2020-02-18 10:00:00|638574.7|637574.7|638721|637721|638895.8|637895.8|638526.5|637526.5|839
1582020300000|2020-02-18 10:05:00|638724|637724|638504.3|637504.3|638764.2|637764.2|638436.9|637436.9|834
1582020600000|2020-02-18 10:10:00|638507.2|637507.2|638430.2|637430.2|638512.8|637512.8|638023.9|637023.9|845
1582020900000|2020-02-18 10:15:00|638427.7|637427.7|637901.4|636901.4|638453.8|637453.8|637864.9|636864.9|901
1582021200000|2020-02-18 10:20:00|637897|636897|637798.6|636798.6|637933.6|636933.6|637671.9|636671.9|875
1582021500000|2020-02-18 10:25:00|637804.2|636804.2|638192.8|637192.8|638271.8|637271.8|637797|636797|798
1582021800000|2020-02-18 10:30:00|638182.2|637182.2|638064.7|637064.7|638273.1|637273.1|637448.4|636448.4|819
1582022100000|2020-02-18 10:35:00|638064|637064|638075.2|637075.2|638268.3|637268.3|637798|636798|969
1582022400000|2020-02-18 10:40:00|638083.4|637083.4|638241.3|637241.3|638308.3|637308.3|638013.7|637013.7|852
1582022700000|2020-02-18 10:45:00|638242.3|637242.3|638306.1|637306.1|638314.2|637314.2|638103.6|637103.6|766
1582023000000|2020-02-18 10:50:00|638305.6|637305.6|638166.1|637166.1|638309.6|637309.6|638033.1|637033.1|711
1582023300000|2020-02-18 10:55:00|638166.7|637166.7|638353.7|637353.7|638500.6|637500.6|638084.5|637084.5|712
1582023600000|2020-02-18 11:00:00|638353.1|637353.1|638140.7|637140.7|638433.9|637433.9|638102.8|637102.8|519
1582023900000|2020-02-18 11:05:00|638141.5|637141.5|637946.8|636946.8|638150|637150|637946.2|636946.2|587
1582024200000|2020-02-18 11:10:00|637950.4|636950.4|637963.3|636963.3|637985.8|636985.8|637797.7|636797.7|628
1582024500000|2020-02-18 11:15:00|637961.3|636961.3|637713.5|636713.5|638071.3|637071.3|637627.6|636627.6|717
1582024800000|2020-02-18 11:20:00|637715.5|636715.5|637635|636635|637828.1|636828.1|637477.7|636477.7|679
1582025100000|2020-02-18 11:25:00|637637.5|636637.5|637245.5|636245.5|637700.3|636700.3|637172.9|636172.9|762
1582025400000|2020-02-18 11:30:00|637246.4|636246.4|637877.4|636877.4|637886|636886|637198.7|636198.7|893
1582025700000|2020-02-18 11:35:00|637877.9|636877.9|638085.2|637085.2|638093.6|637093.6|637867.4|636867.4|658
1582026000000|2020-02-18 11:40:00|638091.5|637091.5|638230.4|637230.4|638320.2|637320.2|638033.6|637033.6|640
1582026300000|2020-02-18 11:45:00|638230.5|637230.5|638193.6|637193.6|638284.3|637284.3|638011.4|637011.4|572
1582026600000|2020-02-18 11:50:00|638200|637200|638201.8|637201.8|638337.5|637337.5|638141.6|637141.6|648
1582026900000|2020-02-18 11:55:00|638199.7|637199.7|638340.1|637340.1|638421.6|637421.6|638175.2|637175.2|657
1582027200000|2020-02-18 12:00:00|638340.2|637340.2|638355.5|637355.5|638441.4|637441.4|638315.9|637315.9|552
1582027500000|2020-02-18 12:05:00|638349.8|637349.8|638302.2|637302.2|638400|637400|638104.5|637104.5|674
1582027800000|2020-02-18 12:10:00|638293.2|637293.2|638376.6|637376.6|638389.8|637389.8|638093.9|637093.9|835
1582028100000|2020-02-18 12:15:00|638386.1|637386.1|638635.6|637635.6|638683.6|637683.6|638365.4|637365.4|580
1582028400000|2020-02-18 12:20:00|638636.1|637636.1|638778.3|637778.3|638800.5|637800.5|638517.9|637517.9|705
1582028700000|2020-02-18 12:25:00|638778.2|637778.2|638618.4|637618.4|639006.7|638006.7|638595.3|637595.3|703
1582029000000|2020-02-18 12:30:00|638615.4|637615.4|638984.3|637984.3|639061.8|638061.8|638597.6|637597.6|715
1582029300000|2020-02-18 12:35:00|638984.8|637984.8|639089.8|638089.8|639097|638097|638850.3|637850.3|668
1582029600000|2020-02-18 12:40:00|639089.5|638089.5|638750.6|637750.6|639142.7|638142.7|638695.2|637695.2|647
1582029900000|2020-02-18 12:45:00|638750.7|637750.7|638587.5|637587.5|638763.3|637763.3|638504.3|637504.3|654
1582030200000|2020-02-18 12:50:00|638565.6|637565.6|638649.4|637649.4|638649.4|637649.4|638187.5|637187.5|660
1582030500000|2020-02-18 12:55:00|638654.8|637654.8|638351|637351|638654.8|637654.8|638118.7|637118.7|669
1582030800000|2020-02-18 13:00:00|638351.8|637351.8|638127.1|637127.1|638582.8|637582.8|638075|637075|650
1582031100000|2020-02-18 13:05:00|638129.9|637129.9|638116.5|637116.5|638185.4|637185.4|637875|636875|671
1582031400000|2020-02-18 13:10:00|638115.7|637115.7|638209.2|637209.2|638255.6|637255.6|637923.7|636923.7|639
1582031700000|2020-02-18 13:15:00|638206.8|637206.8|638360.2|637360.2|638375.7|637375.7|638127.3|637127.3|595
1582032000000|2020-02-18 13:20:00|638364.6|637364.6|638214.1|637214.1|638364.6|637364.6|638048.3|637048.3|620
1582032300000|2020-02-18 13:25:00|638201.5|637201.5|638080.9|637080.9|638404.9|637404.9|638080.9|637080.9|627
1582032600000|2020-02-18 13:30:00|638021.2|637021.2|638253.1|637253.1|638312.5|637312.5|637770.4|636770.4|854
1582032900000|2020-02-18 13:35:00|638239.1|637239.1|638034.5|637034.5|638433.4|637433.4|638025.8|637025.8|819
1582033200000|2020-02-18 13:40:00|638033.2|637033.2|638154.7|637154.7|638177.3|637177.3|637946.1|636946.1|726
1582033500000|2020-02-18 13:45:00|638147.7|637147.7|638078.4|637078.4|638352.3|637352.3|638072.6|637072.6|758
1582033800000|2020-02-18 13:50:00|638077.9|637077.9|637772|636772|638204|637204|637757.4|636757.4|698
1582034100000|2020-02-18 13:55:00|637782.6|636782.6|638087.8|637087.8|638118.1|637118.1|637611|636611|792
1582034400000|2020-02-18 14:00:00|638083.6|637083.6|637868.6|636868.6|638083.6|637083.6|637652.4|636652.4|769
1582034700000|2020-02-18 14:05:00|637870.4|636870.4|637891.4|636891.4|637975|636975|637803|636803|665
1582035000000|2020-02-18 14:10:00|637890.7|636890.7|638135|637135|638208.4|637208.4|637865.4|636865.4|619
1582035300000|2020-02-18 14:15:00|638133.2|637133.2|638252.3|637252.3|638391.5|637391.5|638095.9|637095.9|684
1582035600000|2020-02-18 14:20:00|638251.2|637251.2|638060.9|637060.9|638335.2|637335.2|637923.6|636923.6|700
1582035900000|2020-02-18 14:25:00|638067.3|637067.3|637998.7|636998.7|638259.5|637259.5|637976.6|636976.6|688
1582036200000|2020-02-18 14:30:00|637993.9|636993.9|637564.4|636564.4|638108|637108|637501|636501|1024
1582036500000|2020-02-18 14:35:00|637564.9|636564.9|637541.8|636541.8|637699.7|636699.7|637215.9|636215.9|1108
1582036800000|2020-02-18 14:40:00|637540.6|636540.6|637612.6|636612.6|637708.2|636708.2|637254.7|636254.7|1001
1582037100000|2020-02-18 14:45:00|637588.7|636588.7|637368.5|636368.5|637705.7|636705.7|637351.8|636351.8|936
1582037400000|2020-02-18 14:50:00|637369.5|636369.5|637178.1|636178.1|637403.6|636403.6|636975.7|635975.7|932
1582037700000|2020-02-18 14:55:00|637176.8|636176.8|636798.9|635798.9|637176.8|636176.8|636614.8|635614.8|780
1582038000000|2020-02-18 15:00:00|636793.7|635793.7|636230.9|635230.9|636793.7|635793.7|636112.5|635112.5|1042
1582038300000|2020-02-18 15:05:00|636234.4|635234.4|636248.4|635248.4|636499.9|635499.9|636191.3|635191.3|871
1582038600000|2020-02-18 15:10:00|636248.8|635248.8|636330.3|635330.3|636637.5|635637.5|636186.2|635186.2|788
1582038900000|2020-02-18 15:15:00|636330.5|635330.5|636623.3|635623.3|636670.6|635670.6|636155.2|635155.2|874
1582039200000|2020-02-18 15:20:00|636624.3|635624.3|636770.3|635770.3|636828.8|635828.8|636613.1|635613.1|719
1582039500000|2020-02-18 15:25:00|636773.4|635773.4|639965.1|638965.1|639985.7|638985.7|636751.8|635751.8|1323
1582039800000|2020-02-18 15:30:00|640007.9|639007.9|641056.3|640056.3|642582.2|641582.2|640007.9|639007.9|1357
1582040100000|2020-02-18 15:35:00|641056.6|640056.6|639948.5|638948.5|641394.4|640394.4|639576.8|638576.8|1221
1582040400000|2020-02-18 15:40:00|639945.5|638945.5|639657.4|638657.4|640058.9|639058.9|639147.7|638147.7|1207
1582040700000|2020-02-18 15:45:00|639655.4|638655.4|639633.5|638633.5|639758.7|638758.7|639380.7|638380.7|836
1582041000000|2020-02-18 15:50:00|639634.2|638634.2|639833.1|638833.1|639906.8|638906.8|639506.1|638506.1|676
1582041300000|2020-02-18 15:55:00|639852.7|638852.7|640298.3|639298.3|640317.1|639317.1|639799.5|638799.5|1030
1582041600000|2020-02-18 16:00:00|640311.6|639311.6|639662.9|638662.9|640419.1|639419.1|639643.1|638643.1|1096
1582041900000|2020-02-18 16:05:00|639671.8|638671.8|639984.4|638984.4|640159.1|639159.1|639506.1|638506.1|967
1582042200000|2020-02-18 16:10:00|639977.6|638977.6|640074.3|639074.3|640198.5|639198.5|639621.9|638621.9|850
1582042500000|2020-02-18 16:15:00|640076.7|639076.7|640478.2|639478.2|640599.8|639599.8|640064.6|639064.6|1067
1582042800000|2020-02-18 16:20:00|640462.9|639462.9|640376|639376|640641.5|639641.5|640099.7|639099.7|960
1582043100000|2020-02-18 16:25:00|640378.3|639378.3|640311.9|639311.9|640782.2|639782.2|640299.4|639299.4|930
1582043400000|2020-02-18 16:30:00|640340.4|639340.4|640022.5|639022.5|640362.2|639362.2|639877.8|638877.8|872
1582043700000|2020-02-18 16:35:00|640021.9|639021.9|639930.6|638930.6|640021.9|639021.9|639450.4|638450.4|760
1582044000000|2020-02-18 16:40:00|639947.2|638947.2|640143.5|639143.5|640186.5|639186.5|639933.8|638933.8|671
1582044300000|2020-02-18 16:45:00|640137.4|639137.4|640069.4|639069.4|640143.2|639143.2|639886|638886|587
1582044600000|2020-02-18 16:50:00|640068.9|639068.9|639645.5|638645.5|640075.5|639075.5|639582|638582|626
1582044900000|2020-02-18 16:55:00|639662.9|638662.9|639824.2|638824.2|639852.2|638852.2|639433.3|638433.3|672
1582045200000|2020-02-18 17:00:00|639823.5|638823.5|639945.7|638945.7|640188.6|639188.6|639748.7|638748.7|741
1582045500000|2020-02-18 17:05:00|639943.7|638943.7|640324|639324|640395.3|639395.3|639916.5|638916.5|673
1582045800000|2020-02-18 17:10:00|640324.4|639324.4|640071.5|639071.5|640330.6|639330.6|640061.9|639061.9|679
1582046100000|2020-02-18 17:15:00|640071.2|639071.2|640085|639085|640137|639137|639966|638966|626
1582046400000|2020-02-18 17:20:00|640085.3|639085.3|640174.4|639174.4|640200|639200|639997.8|638997.8|576
1582046700000|2020-02-18 17:25:00|640174.3|639174.3|639938.9|638938.9|640309.7|639309.7|639882.9|638882.9|664
1582047000000|2020-02-18 17:30:00|639939.8|638939.8|639913.5|638913.5|639950|638950|639868.1|638868.1|627
1582047300000|2020-02-18 17:35:00|639913.1|638913.1|639729.8|638729.8|639913.1|638913.1|639650.5|638650.5|609
1582047600000|2020-02-18 17:40:00|639729.5|638729.5|639927.9|638927.9|639939.7|638939.7|639729|638729|543
1582047900000|2020-02-18 17:45:00|639925.1|638925.1|639775.5|638775.5|640022.6|639022.6|639764|638764|589
1582048200000|2020-02-18 17:50:00|639775.6|638775.6|639825.5|638825.5|639915.5|638915.5|639754.3|638754.3|563
1582048500000|2020-02-18 17:55:00|639790.5|638790.5|639687.2|638687.2|639801.7|638801.7|639607.9|638607.9|464
1582095600000|2020-02-19 07:00:00|637768.8|636768.8|638106.7|637106.7|638409.7|637409.7|637768.8|636768.8|832
1582095900000|2020-02-19 07:05:00|638119.9|637119.9|638144|637144|638272.8|637272.8|637882.7|636882.7|964
1582096200000|2020-02-19 07:10:00|638147.5|637147.5|638239.9|637239.9|638273|637273|637922.3|636922.3|868
1582096500000|2020-02-19 07:15:00|638241.7|637241.7|637766.5|636766.5|638241.7|637241.7|637720.1|636720.1|1030
1582096800000|2020-02-19 07:20:00|637788.3|636788.3|637243.9|636243.9|637998.7|636998.7|637225.2|636225.2|1046
1582097100000|2020-02-19 07:25:00|637232.8|636232.8|637115.5|636115.5|637355|636355|637046.3|636046.3|997
1582097400000|2020-02-19 07:30:00|637115.3|636115.3|637163.3|636163.3|637426.2|636426.2|637065.7|636065.7|989
1582097700000|2020-02-19 07:35:00|637152.1|636152.1|637295.8|636295.8|637302.5|636302.5|636948.6|635948.6|951
1582098000000|2020-02-19 07:40:00|637303.5|636303.5|636917.2|635917.2|637578.6|636578.6|636912|635912|1022
1582098300000|2020-02-19 07:45:00|636914.4|635914.4|637120|636120|637246.7|636246.7|636873.9|635873.9|863
1582098600000|2020-02-19 07:50:00|637058.6|636058.6|636915.7|635915.7|637116.6|636116.6|636684.8|635684.8|967
1582098900000|2020-02-19 07:55:00|636923|635923|636667|635667|636945.7|635945.7|636555.9|635555.9|968
1582099200000|2020-02-19 08:00:00|636668.7|635668.7|636748.1|635748.1|636788.5|635788.5|636526.5|635526.5|1036
1582099500000|2020-02-19 08:05:00|636760.1|635760.1|637171.9|636171.9|637204.6|636204.6|636647.9|635647.9|1112
1582099800000|2020-02-19 08:10:00|637176.9|636176.9|637202.4|636202.4|637437.5|636437.5|636953.4|635953.4|1082
1582100100000|2020-02-19 08:15:00|637202.8|636202.8|636975.6|635975.6|637474.3|636474.3|636975.6|635975.6|1120
1582100400000|2020-02-19 08:20:00|636976.8|635976.8|636879.6|635879.6|637034.6|636034.6|636870.5|635870.5|959
1582100700000|2020-02-19 08:25:00|636879.1|635879.1|637144.3|636144.3|637240.6|636240.6|636819.4|635819.4|1046
1582101000000|2020-02-19 08:30:00|637137.9|636137.9|636974.6|635974.6|637255.1|636255.1|636891.1|635891.1|989
1582101300000|2020-02-19 08:35:00|636974.2|635974.2|637163.6|636163.6|637226.3|636226.3|636862.3|635862.3|954
1582101600000|2020-02-19 08:40:00|637163.5|636163.5|637120.4|636120.4|637285.4|636285.4|636966.6|635966.6|888
1582101900000|2020-02-19 08:45:00|637119.2|636119.2|637259.9|636259.9|637277.7|636277.7|637028.4|636028.4|777
1582102200000|2020-02-19 08:50:00|637258.4|636258.4|637122.8|636122.8|637276.7|636276.7|637050.5|636050.5|633
1582102500000|2020-02-19 08:55:00|637125.1|636125.1|637061.8|636061.8|637150|636150|637031.3|636031.3|638
1582102800000|2020-02-19 09:00:00|637063.6|636063.6|636416.4|635416.4|637072.5|636072.5|636376.5|635376.5|1044
1582103100000|2020-02-19 09:05:00|636417.5|635417.5|636250.6|635250.6|636750|635750|636228.2|635228.2|992
1582103400000|2020-02-19 09:10:00|636243.1|635243.1|636353.9|635353.9|636464.7|635464.7|636051|635051|964
1582103700000|2020-02-19 09:15:00|636355.7|635355.7|636159.9|635159.9|636362.5|635362.5|635818.1|634818.1|1028
1582104000000|2020-02-19 09:20:00|636136.3|635136.3|636299.4|635299.4|636388.1|635388.1|636059.5|635059.5|907
1582104300000|2020-02-19 09:25:00|636298.1|635298.1|636256.5|635256.5|636433.3|635433.3|636114.9|635114.9|802
1582104600000|2020-02-19 09:30:00|636261|635261|636254|635254|636337.5|635337.5|636099.3|635099.3|787
1582104900000|2020-02-19 09:35:00|636250.8|635250.8|636421.7|635421.7|636512.3|635512.3|636194.2|635194.2|870
1582105200000|2020-02-19 09:40:00|636410.9|635410.9|636398.3|635398.3|636542.2|635542.2|636289.2|635289.2|793
1582105500000|2020-02-19 09:45:00|636383.4|635383.4|636208.6|635208.6|636461.6|635461.6|636150.2|635150.2|810
1582105800000|2020-02-19 09:50:00|636211.2|635211.2|636086.4|635086.4|636284.2|635284.2|635925.8|634925.8|851
1582106100000|2020-02-19 09:55:00|636105.4|635105.4|636506.5|635506.5|636562.1|635562.1|635911.1|634911.1|889
1582106400000|2020-02-19 10:00:00|636513.6|635513.6|636732|635732|636825.4|635825.4|636408.5|635408.5|910
1582106700000|2020-02-19 10:05:00|636733.2|635733.2|636599.5|635599.5|636783.7|635783.7|636572.1|635572.1|796
1582107000000|2020-02-19 10:10:00|636602|635602|636949|635949|636957.9|635957.9|636537.6|635537.6|756
1582107300000|2020-02-19 10:15:00|636934|635934|636735.2|635735.2|637038.2|636038.2|636553.8|635553.8|882
1582107600000|2020-02-19 10:20:00|636735.4|635735.4|636554.6|635554.6|636817.4|635817.4|636388.6|635388.6|675
1582107900000|2020-02-19 10:25:00|636556.1|635556.1|636336.4|635336.4|636677.7|635677.7|636287.2|635287.2|760
1582108200000|2020-02-19 10:30:00|636338.6|635338.6|636331.4|635331.4|636450|635450|636048.4|635048.4|783
1582108500000|2020-02-19 10:35:00|636325.9|635325.9|636577.9|635577.9|636591.1|635591.1|636294.3|635294.3|707
1582108800000|2020-02-19 10:40:00|636578.6|635578.6|636416.3|635416.3|636660.4|635660.4|636351.2|635351.2|633
1582109100000|2020-02-19 10:45:00|636415.9|635415.9|636599.1|635599.1|636732.6|635732.6|636405.5|635405.5|760
1582109400000|2020-02-19 10:50:00|636598.6|635598.6|636611.3|635611.3|636688.9|635688.9|636452.4|635452.4|697
1582109700000|2020-02-19 10:55:00|636611.5|635611.5|636667.5|635667.5|636725|635725|636569.3|635569.3|648
1582110000000|2020-02-19 11:00:00|636667.9|635667.9|637327.8|636327.8|637362.5|636362.5|636666.8|635666.8|722
1582110300000|2020-02-19 11:05:00|637328.1|636328.1|637175.5|636175.5|637356.9|636356.9|636925|635925|858
1582110600000|2020-02-19 11:10:00|637170.3|636170.3|637205.3|636205.3|637261|636261|637055.8|636055.8|725
1582110900000|2020-02-19 11:15:00|637205.1|636205.1|637187.5|636187.5|637250|636250|637115.7|636115.7|639
1582111200000|2020-02-19 11:20:00|637194.6|636194.6|637294.4|636294.4|637373.9|636373.9|637135.8|636135.8|622
1582111500000|2020-02-19 11:25:00|637295.1|636295.1|637333.1|636333.1|637337.4|636337.4|637229.3|636229.3|643
1582111800000|2020-02-19 11:30:00|637332.8|636332.8|637368.9|636368.9|637383.1|636383.1|637271.7|636271.7|625
1582112100000|2020-02-19 11:35:00|637369.6|636369.6|636916.1|635916.1|637385.7|636385.7|636916.1|635916.1|798
1582112400000|2020-02-19 11:40:00|636913.9|635913.9|637225.5|636225.5|637269.5|636269.5|636889.8|635889.8|736
1582112700000|2020-02-19 11:45:00|637225.7|636225.7|637087|636087|637281.7|636281.7|637037.5|636037.5|725
1582113000000|2020-02-19 11:50:00|637087.3|636087.3|636645.3|635645.3|637092.8|636092.8|636645.3|635645.3|736
1582113300000|2020-02-19 11:55:00|636643.5|635643.5|636571|635571|636668.5|635668.5|636363.3|635363.3|731
1582113600000|2020-02-19 12:00:00|636565|635565|636592.3|635592.3|636764.1|635764.1|636408.3|635408.3|728
1582113900000|2020-02-19 12:05:00|636565.8|635565.8|636329.5|635329.5|636603.9|635603.9|636255.8|635255.8|668
1582114200000|2020-02-19 12:10:00|636332.1|635332.1|636161|635161|636420|635420|636035.9|635035.9|791
1582114500000|2020-02-19 12:15:00|636171.3|635171.3|635956.9|634956.9|636171.8|635171.8|635928.8|634928.8|673
1582114800000|2020-02-19 12:20:00|635956.5|634956.5|635616.7|634616.7|636114.9|635114.9|635593.8|634593.8|721
1582115100000|2020-02-19 12:25:00|635607.8|634607.8|635867.1|634867.1|635888.1|634888.1|635496.4|634496.4|734
1582115400000|2020-02-19 12:30:00|635873.2|634873.2|635244.9|634244.9|635978.6|634978.6|635108.2|634108.2|879
1582115700000|2020-02-19 12:35:00|635239.4|634239.4|635578.9|634578.9|635627.2|634627.2|635183.9|634183.9|719
1582116000000|2020-02-19 12:40:00|635573.5|634573.5|635510.9|634510.9|635612.5|634612.5|635386.6|634386.6|704
1582116300000|2020-02-19 12:45:00|635510.1|634510.1|635349.3|634349.3|635513.2|634513.2|635033.1|634033.1|748
1582116600000|2020-02-19 12:50:00|635348.7|634348.7|635505.3|634505.3|635521.2|634521.2|635229.9|634229.9|712
1582116900000|2020-02-19 12:55:00|635504.3|634504.3|635649|634649|635711.6|634711.6|635323.3|634323.3|772
1582117200000|2020-02-19 13:00:00|635658.8|634658.8|635941.8|634941.8|635954.7|634954.7|635573.8|634573.8|831
1582117500000|2020-02-19 13:05:00|635939.6|634939.6|635895.5|634895.5|636056.4|635056.4|635850|634850|631
1582117800000|2020-02-19 13:10:00|635886.4|634886.4|635988.7|634988.7|636016.6|635016.6|635803.3|634803.3|547
1582118100000|2020-02-19 13:15:00|635985.5|634985.5|635942.9|634942.9|635985.5|634985.5|635808.5|634808.5|671
1582118400000|2020-02-19 13:20:00|635944|634944|635859.7|634859.7|635975|634975|635594|634594|718
1582118700000|2020-02-19 13:25:00|635863.4|634863.4|636316.2|635316.2|636343.5|635343.5|635815.1|634815.1|638
1582119000000|2020-02-19 13:30:00|636337.3|635337.3|636044.4|635044.4|636337.3|635337.3|635779.3|634779.3|841
1582119300000|2020-02-19 13:35:00|636034.4|635034.4|636311.3|635311.3|636320.2|635320.2|635806.3|634806.3|783
1582119600000|2020-02-19 13:40:00|636324.9|635324.9|636822.6|635822.6|636895.8|635895.8|636207.9|635207.9|930
1582119900000|2020-02-19 13:45:00|636812.3|635812.3|636541.9|635541.9|636907.4|635907.4|636487.5|635487.5|750
1582120200000|2020-02-19 13:50:00|636560.6|635560.6|636634.5|635634.5|636790.7|635790.7|636453.1|635453.1|732
1582120500000|2020-02-19 13:55:00|636630.9|635630.9|636727.7|635727.7|636787.8|635787.8|636429|635429|827
1582120800000|2020-02-19 14:00:00|636733.1|635733.1|636788.5|635788.5|636797.3|635797.3|636532.7|635532.7|878
1582121100000|2020-02-19 14:05:00|636793.6|635793.6|636947.2|635947.2|637030.3|636030.3|636659.4|635659.4|899
1582121400000|2020-02-19 14:10:00|636944.7|635944.7|637006.1|636006.1|637050.5|636050.5|636807|635807|788
1582121700000|2020-02-19 14:15:00|637012.6|636012.6|636848.5|635848.5|637118.3|636118.3|636793.6|635793.6|718
1582122000000|2020-02-19 14:20:00|636843.5|635843.5|636839.8|635839.8|636995.3|635995.3|636751.5|635751.5|637
1582122300000|2020-02-19 14:25:00|636872.2|635872.2|636919.2|635919.2|636943.5|635943.5|636758.4|635758.4|675
1582122600000|2020-02-19 14:30:00|636927.4|635927.4|636946.4|635946.4|637251.9|636251.9|636641.7|635641.7|1088
1582122900000|2020-02-19 14:35:00|636948.6|635948.6|637233.1|636233.1|637275|636275|636869.9|635869.9|980
1582123200000|2020-02-19 14:40:00|637228.1|636228.1|637267.1|636267.1|637333.2|636333.2|637097.1|636097.1|846
1582123500000|2020-02-19 14:45:00|637270.4|636270.4|636974.4|635974.4|637276.2|636276.2|636942.3|635942.3|824
1582123800000|2020-02-19 14:50:00|636964.3|635964.3|637021.2|636021.2|637069.7|636069.7|636804.1|635804.1|781
1582124100000|2020-02-19 14:55:00|637033.6|636033.6|637141.9|636141.9|637341.2|636341.2|637033.6|636033.6|729
1582124400000|2020-02-19 15:00:00|637155|636155|636924.2|635924.2|637155|636155|636669.2|635669.2|892
1582124700000|2020-02-19 15:05:00|636920.7|635920.7|636800.1|635800.1|637081.2|636081.2|636750|635750|746
1582125000000|2020-02-19 15:10:00|636801.9|635801.9|637079.4|636079.4|637081.7|636081.7|636760.8|635760.8|738
1582125300000|2020-02-19 15:15:00|637080.5|636080.5|637150.7|636150.7|637495.8|636495.8|637040.7|636040.7|799
1582125600000|2020-02-19 15:20:00|637152|636152|636709.8|635709.8|637168.9|636168.9|636608.7|635608.7|843
1582125900000|2020-02-19 15:25:00|636714.7|635714.7|636718.2|635718.2|636940.1|635940.1|636678.1|635678.1|881
1582126200000|2020-02-19 15:30:00|636712.4|635712.4|637022.9|636022.9|637072.2|636072.2|636575.4|635575.4|782
1582126500000|2020-02-19 15:35:00|637023.1|636023.1|636805.4|635805.4|637031.1|636031.1|636794.3|635794.3|818
1582126800000|2020-02-19 15:40:00|636810|635810|636772.2|635772.2|636898.7|635898.7|636717.9|635717.9|677
1582127100000|2020-02-19 15:45:00|636783.1|635783.1|636764.8|635764.8|636931|635931|636740.1|635740.1|649
1582127400000|2020-02-19 15:50:00|636765.1|635765.1|636887.5|635887.5|636926.7|635926.7|636721.4|635721.4|604
1582127700000|2020-02-19 15:55:00|636902.5|635902.5|636838.2|635838.2|636909.9|635909.9|636788.9|635788.9|610
1582128000000|2020-02-19 16:00:00|636831.3|635831.3|636797.7|635797.7|636913.7|635913.7|636778.8|635778.8|616
1582128300000|2020-02-19 16:05:00|636792.5|635792.5|636590.9|635590.9|636887.5|635887.5|636554.9|635554.9|637
1582128600000|2020-02-19 16:10:00|636599.5|635599.5|636360|635360|636648.6|635648.6|636317.2|635317.2|697
1582128900000|2020-02-19 16:15:00|636370.3|635370.3|636262.1|635262.1|636370.3|635370.3|636132.6|635132.6|741
1582129200000|2020-02-19 16:20:00|636254.6|635254.6|635964.3|634964.3|636254.6|635254.6|635914.1|634914.1|780
1582129500000|2020-02-19 16:25:00|635968|634968|636002.9|635002.9|636126.2|635126.2|635893|634893|677
1582129800000|2020-02-19 16:30:00|635988.9|634988.9|636152.8|635152.8|636287.5|635287.5|635946.4|634946.4|671
1582130100000|2020-02-19 16:35:00|636156|635156|636028|635028|636253.9|635253.9|636000.9|635000.9|614
1582130400000|2020-02-19 16:40:00|636044.1|635044.1|636299.9|635299.9|636300.6|635300.6|636044.1|635044.1|589
1582130700000|2020-02-19 16:45:00|636298.8|635298.8|636252.8|635252.8|636358.8|635358.8|636234.5|635234.5|535
1582131000000|2020-02-19 16:50:00|636252|635252|636186.9|635186.9|636260.5|635260.5|636179.6|635179.6|396
1582131300000|2020-02-19 16:55:00|636184.6|635184.6|636184.9|635184.9|636296.6|635296.6|636112|635112|555
1582131600000|2020-02-19 17:00:00|636178|635178|636358|635358|636505.5|635505.5|636168.7|635168.7|623
1582131900000|2020-02-19 17:05:00|636358.1|635358.1|636145.5|635145.5|636391.9|635391.9|636129|635129|530
1582132200000|2020-02-19 17:10:00|636143.8|635143.8|635980.9|634980.9|636210.1|635210.1|635947.7|634947.7|568
1582132500000|2020-02-19 17:15:00|635981.1|634981.1|636007.8|635007.8|636050|635050|635938.5|634938.5|565
1582132800000|2020-02-19 17:20:00|636007.5|635007.5|636084.3|635084.3|636137.5|635137.5|636005.4|635005.4|514
1582133100000|2020-02-19 17:25:00|636083.4|635083.4|636121.8|635121.8|636159.1|635159.1|636052.7|635052.7|479
1582133400000|2020-02-19 17:30:00|636122.2|635122.2|636154.1|635154.1|636169.8|635169.8|636072.3|635072.3|434
1582133700000|2020-02-19 17:35:00|636154|635154|636049.3|635049.3|636184.9|635184.9|636031.8|635031.8|416
1582134000000|2020-02-19 17:40:00|636047.7|635047.7|636088.3|635088.3|636103.7|635103.7|635950|634950|404
1582134300000|2020-02-19 17:45:00|636090.5|635090.5|635966.5|634966.5|636100|635100|635951.5|634951.5|469
1582134600000|2020-02-19 17:50:00|635966.2|634966.2|635992.5|634992.5|636061.1|635061.1|635958.5|634958.5|486
1582134900000|2020-02-19 17:55:00|635975.4|634975.4|635887.7|634887.7|636016.6|635016.6|635854.4|634854.4|386
1582182000000|2020-02-20 07:00:00|637768.8|636768.8|637451.1|636451.1|637874.2|636874.2|637215.5|636215.5|846
1582182300000|2020-02-20 07:05:00|637450.9|636450.9|637427.5|636427.5|637600.6|636600.6|637137.8|636137.8|813
1582182600000|2020-02-20 07:10:00|637426.6|636426.6|637709.8|636709.8|637744.1|636744.1|637350.5|636350.5|921
1582182900000|2020-02-20 07:15:00|637706.2|636706.2|637587.9|636587.9|637932.6|636932.6|637450.1|636450.1|959
1582183200000|2020-02-20 07:20:00|637588.6|636588.6|638033|637033|638042.2|637042.2|637575|636575|999
1582183500000|2020-02-20 07:25:00|638031.7|637031.7|637564.8|636564.8|638087.9|637087.9|637564.8|636564.8|905
1582183800000|2020-02-20 07:30:00|637564.3|636564.3|637697.9|636697.9|637816.8|636816.8|637544.2|636544.2|897
1582184100000|2020-02-20 07:35:00|637692.4|636692.4|637332.3|636332.3|637712.9|636712.9|637288.7|636288.7|970
1582184400000|2020-02-20 07:40:00|637338.5|636338.5|637429.6|636429.6|637621.6|636621.6|637322.8|636322.8|882
1582184700000|2020-02-20 07:45:00|637425|636425|637161.3|636161.3|637509.4|636509.4|637107.4|636107.4|932
1582185000000|2020-02-20 07:50:00|637159.5|636159.5|637271.4|636271.4|637480.6|636480.6|637159.5|636159.5|802
1582185300000|2020-02-20 07:55:00|637272.5|636272.5|637440|636440|637624.5|636624.5|637262.3|636262.3|884
1582185600000|2020-02-20 08:00:00|637425.7|636425.7|637609.9|636609.9|637690.1|636690.1|637364.7|636364.7|1156
1582185900000|2020-02-20 08:05:00|637610.9|636610.9|637765.5|636765.5|637890.4|636890.4|637603.6|636603.6|1037
1582186200000|2020-02-20 08:10:00|637772.7|636772.7|638018.3|637018.3|638048.6|637048.6|637768.7|636768.7|993
1582186500000|2020-02-20 08:15:00|638018.5|637018.5|638334.1|637334.1|638540.3|637540.3|638002.3|637002.3|1015
1582186800000|2020-02-20 08:20:00|638329.5|637329.5|638554.8|637554.8|638822.1|637822.1|638329.5|637329.5|1078
1582187100000|2020-02-20 08:25:00|638550.5|637550.5|638795.4|637795.4|638951.3|637951.3|638524.9|637524.9|1080
1582187400000|2020-02-20 08:30:00|638823.9|637823.9|639021.6|638021.6|639032.1|638032.1|638625.1|637625.1|1014
1582187700000|2020-02-20 08:35:00|639019.5|638019.5|638452.1|637452.1|639075|638075|638452.1|637452.1|885
1582188000000|2020-02-20 08:40:00|638448.6|637448.6|638526.9|637526.9|638758.6|637758.6|638439.6|637439.6|824
1582188300000|2020-02-20 08:45:00|638524.3|637524.3|638565.1|637565.1|638576.9|637576.9|638451.8|637451.8|673
1582188600000|2020-02-20 08:50:00|638563.7|637563.7|638850.4|637850.4|638914|637914|638525|637525|850
1582188900000|2020-02-20 08:55:00|638850.2|637850.2|638898.9|637898.9|638922.7|637922.7|638648|637648|875
1582189200000|2020-02-20 09:00:00|638890.6|637890.6|639016.8|638016.8|639081.7|638081.7|638797.8|637797.8|930
1582189500000|2020-02-20 09:05:00|639006.6|638006.6|639029.7|638029.7|639323.2|638323.2|638974.1|637974.1|803
1582189800000|2020-02-20 09:10:00|639027|638027|638646.8|637646.8|639077.4|638077.4|638614.9|637614.9|848
1582190100000|2020-02-20 09:15:00|638643.1|637643.1|638473.3|637473.3|638755.9|637755.9|638411.5|637411.5|748
1582190400000|2020-02-20 09:20:00|638477.2|637477.2|638478.4|637478.4|638608.5|637608.5|638375.4|637375.4|886
1582190700000|2020-02-20 09:25:00|638477.8|637477.8|638637.5|637637.5|638914.4|637914.4|638475|637475|760
1582191000000|2020-02-20 09:30:00|638641.3|637641.3|638486.6|637486.6|638969.7|637969.7|638409.5|637409.5|864
1582191300000|2020-02-20 09:35:00|638476.9|637476.9|638113.4|637113.4|638589|637589|638101.8|637101.8|740
1582191600000|2020-02-20 09:40:00|638114.6|637114.6|638342.1|637342.1|638363|637363|638082.1|637082.1|852
1582191900000|2020-02-20 09:45:00|638343.2|637343.2|638377.5|637377.5|638450|637450|638300|637300|608
1582192200000|2020-02-20 09:50:00|638376|637376|638272.2|637272.2|638492.2|637492.2|638063.7|637063.7|801
1582192500000|2020-02-20 09:55:00|638271.4|637271.4|638098.5|637098.5|638416|637416|638065.5|637065.5|782
1582192800000|2020-02-20 10:00:00|638098.6|637098.6|637998.3|636998.3|638190.7|637190.7|637848.1|636848.1|772
1582193100000|2020-02-20 10:05:00|637997.7|636997.7|638134.4|637134.4|638289.4|637289.4|637997.7|636997.7|739
1582193400000|2020-02-20 10:10:00|638140.9|637140.9|638350|637350|638431.6|637431.6|638080.3|637080.3|723
1582193700000|2020-02-20 10:15:00|638317.5|637317.5|638486.8|637486.8|638525.1|637525.1|638309.6|637309.6|735
1582194000000|2020-02-20 10:20:00|638496.1|637496.1|638175.3|637175.3|638982.9|637982.9|638162|637162|979
1582194300000|2020-02-20 10:25:00|638179.8|637179.8|638182.6|637182.6|638296.9|637296.9|638091.2|637091.2|690
1582194600000|2020-02-20 10:30:00|638175.4|637175.4|638162.5|637162.5|638400.8|637400.8|638017.9|637017.9|800
1582194900000|2020-02-20 10:35:00|638162.1|637162.1|638069.3|637069.3|638295.4|637295.4|638058.6|637058.6|723
1582195200000|2020-02-20 10:40:00|638069.6|637069.6|638180.4|637180.4|638229.8|637229.8|638020.5|637020.5|654
1582195500000|2020-02-20 10:45:00|638181.8|637181.8|638321.3|637321.3|638407.1|637407.1|638120.6|637120.6|628
1582195800000|2020-02-20 10:50:00|638325|637325|638445.6|637445.6|638485.8|637485.8|638270.6|637270.6|703
1582196100000|2020-02-20 10:55:00|638445.7|637445.7|638279.3|637279.3|638457|637457|638243.3|637243.3|613
1582196400000|2020-02-20 11:00:00|638281.4|637281.4|638195.1|637195.1|638485.5|637485.5|638153.6|637153.6|568
1582196700000|2020-02-20 11:05:00|638192.8|637192.8|638302|637302|638354.7|637354.7|638033.7|637033.7|782
1582197000000|2020-02-20 11:10:00|638299.8|637299.8|638126.4|637126.4|638441.3|637441.3|638096.2|637096.2|653
1582197300000|2020-02-20 11:15:00|638126.3|637126.3|638119.6|637119.6|638254.3|637254.3|637921.9|636921.9|847
1582197600000|2020-02-20 11:20:00|638120.6|637120.6|638117.9|637117.9|638256|637256|637916.7|636916.7|734
1582197900000|2020-02-20 11:25:00|638118.8|637118.8|638372.6|637372.6|638522.6|637522.6|638100.9|637100.9|661
1582198200000|2020-02-20 11:30:00|638372.2|637372.2|638741.9|637741.9|638751.2|637751.2|638350|637350|614
1582198500000|2020-02-20 11:35:00|638747.3|637747.3|638497.4|637497.4|638788.2|637788.2|638476.4|637476.4|663
1582198800000|2020-02-20 11:40:00|638498.8|637498.8|638356.3|637356.3|638662.5|637662.5|638247.3|637247.3|660
1582199100000|2020-02-20 11:45:00|638360.9|637360.9|638416.3|637416.3|638439.5|637439.5|638245.3|637245.3|612
1582199400000|2020-02-20 11:50:00|638417.5|637417.5|638409.7|637409.7|638557.2|637557.2|638367.9|637367.9|600
1582199700000|2020-02-20 11:55:00|638405|637405|638246.7|637246.7|638590.9|637590.9|638241.5|637241.5|673
1582200000000|2020-02-20 12:00:00|638249.1|637249.1|638211.8|637211.8|638325|637325|638136.8|637136.8|644
1582200300000|2020-02-20 12:05:00|638212.3|637212.3|637973.1|636973.1|638223.4|637223.4|637951.6|636951.6|677
1582200600000|2020-02-20 12:10:00|637969.2|636969.2|638062.5|637062.5|638128.3|637128.3|637850.4|636850.4|727
1582200900000|2020-02-20 12:15:00|638064.2|637064.2|637951.2|636951.2|638137.5|637137.5|637862.4|636862.4|741
1582201200000|2020-02-20 12:20:00|637951.4|636951.4|638000|637000|638072.6|637072.6|637707.4|636707.4|779
1582201500000|2020-02-20 12:25:00|638002|637002|638152.2|637152.2|638176.2|637176.2|637816.4|636816.4|590
1582201800000|2020-02-20 12:30:00|638152.4|637152.4|638168.5|637168.5|638377.1|637377.1|638118.3|637118.3|666
1582202100000|2020-02-20 12:35:00|638166.6|637166.6|638254.9|637254.9|638355.5|637355.5|638075|637075|738
1582202400000|2020-02-20 12:40:00|638251.3|637251.3|638310.7|637310.7|638493.3|637493.3|638251.3|637251.3|688
1582202700000|2020-02-20 12:45:00|638339.8|637339.8|638527.6|637527.6|638589.6|637589.6|638329.8|637329.8|671
1582203000000|2020-02-20 12:50:00|638527.5|637527.5|638470.9|637470.9|638662.5|637662.5|638403.8|637403.8|759
1582203300000|2020-02-20 12:55:00|638471|637471|638350|637350|638536.6|637536.6|638272.5|637272.5|719
1582203600000|2020-02-20 13:00:00|638341|637341|638455|637455|638587.5|637587.5|638280.2|637280.2|660
1582203900000|2020-02-20 13:05:00|638459.1|637459.1|638558.5|637558.5|638631.2|637631.2|638394.2|637394.2|704
1582204200000|2020-02-20 13:10:00|638562.5|637562.5|638332.3|637332.3|638564.3|637564.3|638161.1|637161.1|746
1582204500000|2020-02-20 13:15:00|638336|637336|638472.2|637472.2|638887.9|637887.9|638331.7|637331.7|857
1582204800000|2020-02-20 13:20:00|638478.2|637478.2|638578.3|637578.3|638582.5|637582.5|638318.4|637318.4|727
1582205100000|2020-02-20 13:25:00|638583.6|637583.6|638564.5|637564.5|638665.5|637665.5|638520.8|637520.8|707
1582205400000|2020-02-20 13:30:00|638568.9|637568.9|638880.7|637880.7|638961.9|637961.9|638403.6|637403.6|826
1582205700000|2020-02-20 13:35:00|638885.4|637885.4|638780.8|637780.8|639228.3|638228.3|638739.2|637739.2|1094
1582206000000|2020-02-20 13:40:00|638780.1|637780.1|639013.7|638013.7|639092.5|638092.5|638780.1|637780.1|913
1582206300000|2020-02-20 13:45:00|639016.2|638016.2|638944.1|637944.1|639055.3|638055.3|638759.4|637759.4|832
1582206600000|2020-02-20 13:50:00|638944.9|637944.9|639127.7|638127.7|639269.7|638269.7|638922.6|637922.6|925
1582206900000|2020-02-20 13:55:00|639123.1|638123.1|638821.6|637821.6|639269.4|638269.4|638802.2|637802.2|903
1582207200000|2020-02-20 14:00:00|638825.9|637825.9|638786.7|637786.7|638895|637895|638467.6|637467.6|1009
1582207500000|2020-02-20 14:05:00|638712|637712|638494.2|637494.2|638735.6|637735.6|638257.1|637257.1|985
1582207800000|2020-02-20 14:10:00|638494.5|637494.5|638344.7|637344.7|638708.1|637708.1|638308.8|637308.8|747
1582208100000|2020-02-20 14:15:00|638348.1|637348.1|638437.3|637437.3|638513.5|637513.5|638216.9|637216.9|740
1582208400000|2020-02-20 14:20:00|638442.2|637442.2|638412|637412|638534|637534|638225|637225|643
1582208700000|2020-02-20 14:25:00|638413.5|637413.5|638771.4|637771.4|638812.5|637812.5|638366.9|637366.9|810
1582209000000|2020-02-20 14:30:00|638788.9|637788.9|639465.6|638465.6|639537.4|638537.4|638707.5|637707.5|1131
1582209300000|2020-02-20 14:35:00|639417.5|638417.5|639919.7|638919.7|640513|639513|639387.7|638387.7|1175
1582209600000|2020-02-20 14:40:00|639915|638915|639665.1|638665.1|640150.9|639150.9|639618.1|638618.1|1033
1582209900000|2020-02-20 14:45:00|639668.8|638668.8|639890.5|638890.5|640071.2|639071.2|639642.4|638642.4|928
1582210200000|2020-02-20 14:50:00|639896.4|638896.4|639183.8|638183.8|639937.5|638937.5|638820.3|637820.3|985
1582210500000|2020-02-20 14:55:00|639181.3|638181.3|638934.8|637934.8|639186.6|638186.6|638832.9|637832.9|761
1582210800000|2020-02-20 15:00:00|638950|637950|639757.1|638757.1|639782|638782|638864.9|637864.9|975
1582211100000|2020-02-20 15:05:00|639751.7|638751.7|639885.3|638885.3|639939|638939|639355.5|638355.5|943
1582211400000|2020-02-20 15:10:00|639885.6|638885.6|639876.8|638876.8|640041.3|639041.3|639669.6|638669.6|919
1582211700000|2020-02-20 15:15:00|639865.7|638865.7|639982.3|638982.3|640046.6|639046.6|639308.1|638308.1|930
1582212000000|2020-02-20 15:20:00|639982.6|638982.6|640030.1|639030.1|640052.4|639052.4|639775|638775|961
1582212300000|2020-02-20 15:25:00|640034.6|639034.6|640793|639793|640824.6|639824.6|640011.9|639011.9|1093
1582212600000|2020-02-20 15:30:00|640800.4|639800.4|640497|639497|640998.4|639998.4|640374|638968.3|1012
1582212900000|2020-02-20 15:35:00|640496.9|639496.9|640945.1|639945.1|641594.2|640121.1|640490.5|639108.2|1016
1582213200000|2020-02-20 15:40:00|640954.6|639954.6|641943.7|639943.7|641943.7|640441.8|640859.1|639388.7|870
1582213500000|2020-02-20 15:45:00|641947.6|639947.6|642054.6|640054.6|642158.5|640635.5|641193.6|639689.3|912
1582213800000|2020-02-20 15:50:00|642050.9|640050.9|641337.3|640337.3|642130.4|640689.7|641321.4|639832.3|696
1582214100000|2020-02-20 15:55:00|641335.6|640335.6|641869.7|639869.7|641875.9|640468.9|641325.5|639859.3|661
1582214400000|2020-02-20 16:00:00|641360.2|640360.2|642243.7|640243.7|642276.9|640788.3|641103.8|639584.6|1034
1582214700000|2020-02-20 16:05:00|642242|640242|642123.6|640123.6|642362.5|640868.6|641564|640069.7|942
1582215000000|2020-02-20 16:10:00|642122.5|640122.5|642891|640891|642891|641388.5|641648.5|640098.7|1047
1582215300000|2020-02-20 16:15:00|642877.6|640877.6|642873.3|640873.3|643512.3|641811.4|642350|640844.1|1135
1582215600000|2020-02-20 16:20:00|642878.7|640878.7|642849.5|640849.5|643109.5|641514.4|642031.5|640544.1|1111
1582215900000|2020-02-20 16:25:00|642851.8|640851.8|643333.7|641333.7|643342.1|641815.9|642295.4|640781.9|1042
1582216200000|2020-02-20 16:30:00|643330.2|641330.2|643574.4|641574.4|644055.3|642355.2|642853.1|641232.5|1245
1582216500000|2020-02-20 16:35:00|643571.1|641571.1|643704.8|641704.8|644011.8|642476.5|643071.9|641560.5|1140
1582216800000|2020-02-20 16:40:00|643709.1|641709.1|643011.2|642011.2|643874.6|642332.9|643007|641461.3|1028
1582217100000|2020-02-20 16:45:00|643006.6|642006.6|643710.1|641710.1|643710.5|642216.3|642731.6|641224.7|987
1582217400000|2020-02-20 16:50:00|643709.6|641709.6|643164.4|641164.4|643788.6|642302.4|642711.8|641151|1049
1582217700000|2020-02-20 16:55:00|643164.3|641164.3|642506.7|640506.7|643170.9|641170.9|641820.8|640215.6|1014
1582218000000|2020-02-20 17:00:00|642517.4|640517.4|642828.1|640828.1|642881.5|641346.7|641962.4|640359.1|887
1582218300000|2020-02-20 17:05:00|642839.8|640839.8|642989.3|640989.3|643015.6|641394.2|642020|640494.5|777
1582218600000|2020-02-20 17:10:00|642986.6|640986.6|642625|640625|642988.3|641462.5|642041.8|640520.6|871
1582218900000|2020-02-20 17:15:00|642607.7|640607.7|641815.9|640815.9|642685.6|641125|641804.3|640315.4|636
1582219200000|2020-02-20 17:20:00|641816.4|640816.4|641967.2|639967.2|642471.9|640860.2|641361.7|639770.2|842
1582219500000|2020-02-20 17:25:00|641966.2|639966.2|641847.4|639847.4|642057.9|640550|641330.3|639818.1|651
1582219800000|2020-02-20 17:30:00|641833|639833|642183.8|640183.8|642324|640776.5|641184.6|639684.3|817
1582220100000|2020-02-20 17:35:00|642184.3|640184.3|642332.7|640332.7|642598.4|641062.5|641651|640157.1|788
1582220400000|2020-02-20 17:40:00|642333.2|640333.2|642105.6|640105.6|642444.6|640873.1|641624.7|640098.8|727
1582220700000|2020-02-20 17:45:00|642106|640106|642211.3|640211.3|642298.5|640751.9|641545|639993.1|700
1582221000000|2020-02-20 17:50:00|642211.4|640211.4|642231.7|640231.7|642362.5|640801.5|641660.2|640135.7|609
1582221300000|2020-02-20 17:55:00|642232.1|640232.1|642103.1|640103.1|642232.1|640605.5|641427.6|639908.9|545
1582268400000|2020-02-21 07:00:00|643580.8|641580.8|643152.7|641152.7|643655.1|641655.1|643024.5|641024.5|791
1582268700000|2020-02-21 07:05:00|643154.9|641154.9|642783.1|640783.1|643189.7|641337.6|642337.6|640657.6|882
1582269000000|2020-02-21 07:10:00|642787.5|640787.5|642422.9|641422.9|643240.5|641739.9|642346.4|640777.6|868
1582269300000|2020-02-21 07:15:00|642416.9|641416.9|642880.6|640880.6|642987.8|641483.4|641922.3|640412.5|960
1582269600000|2020-02-21 07:20:00|642881.2|640881.2|642907.4|640907.4|642976.4|641487.2|642200.3|640710.6|773
1582269900000|2020-02-21 07:25:00|642897|640897|642833.9|641833.9|643315.2|641842.5|642237.5|640731.2|798
1582270200000|2020-02-21 07:30:00|642829.9|641829.9|644025.6|642025.6|644028.5|642514.4|642648.7|641132.1|888
1582270500000|2020-02-21 07:35:00|644029.6|642029.6|644266.4|642266.4|644383.6|642777.3|643150|641680.7|953
1582270800000|2020-02-21 07:40:00|644263.8|642263.8|644970.1|642970.1|644993.3|643473.5|643716.3|642225.1|1137
1582271100000|2020-02-21 07:45:00|644960|642960|644067.7|643067.7|645042.1|643494|643914|642418.1|1014
1582271400000|2020-02-21 07:50:00|644059.3|643059.3|644570.7|642570.7|644910.4|643378.5|643900|642425|873
1582271700000|2020-02-21 07:55:00|644057.6|643057.6|643685.9|642685.9|644624.1|643137.5|643625.2|642149.7|824
1582272000000|2020-02-21 08:00:00|643686.3|642686.3|643907.3|642907.3|644598.7|643024.5|643581.3|642076.5|977
1582272300000|2020-02-21 08:05:00|643939.5|642939.5|645381.9|643381.9|645407.1|643839.9|643912.5|642446.2|1053
1582272600000|2020-02-21 08:10:00|645390|643390|645164.5|643164.5|645409.7|643894.7|644467.7|642991.7|1119
1582272900000|2020-02-21 08:15:00|645157.3|643157.3|643961|642961|645189.4|643650.8|643794.7|642307.4|1101
1582273200000|2020-02-21 08:20:00|643956.7|642956.7|644470.3|643470.3|645081.1|643586.6|643897.4|642481.3|932
1582273500000|2020-02-21 08:25:00|644464|643464|644696.8|642696.8|645068.9|643562.5|644195.4|642688.2|927
1582273800000|2020-02-21 08:30:00|644673.4|642673.4|643541|642541|644673.4|643108.6|643524.1|641984.2|1256
1582274100000|2020-02-21 08:35:00|643544|642544|644637.9|642637.9|644690.4|643175|643400.4|641891.7|1102
1582274400000|2020-02-21 08:40:00|644627.5|642627.5|644537.4|642537.4|644857.9|643423.5|643969.2|642473.3|1099
1582274700000|2020-02-21 08:45:00|644535.9|642535.9|644491.1|643491.1|644940.4|643493.8|643988.8|642535.9|997
1582275000000|2020-02-21 08:50:00|644489.8|643489.8|644131.7|643131.7|645050.7|643603.8|644062.4|642567.7|991
1582275300000|2020-02-21 08:55:00|644143.5|643143.5|644423.4|642423.4|644732.2|643255|643825.9|642326.9|925
1582275600000|2020-02-21 09:00:00|644422.3|642422.3|644396|642396|644478.6|643019.1|643536.2|642091.7|1085
1582275900000|2020-02-21 09:05:00|644386.6|642386.6|643987.4|642987.4|644582.9|643087.4|643856.4|642386.6|1002
1582276200000|2020-02-21 09:10:00|643992.6|642992.6|644192.8|643192.8|644801.7|643318.5|643777.8|642394.8|960
1582276500000|2020-02-21 09:15:00|644183.8|643183.8|644158.9|643158.9|644676.5|643325|643998.1|642577.6|955
1582276800000|2020-02-21 09:20:00|644155.4|643155.4|644557.3|643557.3|644779.8|643563|644065.6|642579.9|820
1582277100000|2020-02-21 09:25:00|644563.8|643563.8|644380|643380|645148|643696.5|644380|643044.4|956
1582277400000|2020-02-21 09:30:00|644856.5|642856.5|644350.4|643350.4|645125.3|643689.2|644331.6|642820.9|784
1582277700000|2020-02-21 09:35:00|644350|643350|644323.6|643323.6|644375|643375|644181.7|643181.7|643
1582278000000|2020-02-21 09:40:00|644322.5|643322.5|644243.3|643243.3|644775|643327|644163.1|642741.3|722
1582278300000|2020-02-21 09:45:00|644229.2|643229.2|644218.2|643218.2|644771.5|643297.6|643937.8|642481.8|795
1582278600000|2020-02-21 09:50:00|644221.4|643221.4|644262.5|643262.5|644837.5|643367.4|644030.9|642563.2|848
1582278900000|2020-02-21 09:55:00|644258.5|643258.5|644467.1|643467.1|644989.9|643511.9|644201.8|642772.4|781
1582279200000|2020-02-21 10:00:00|644473.9|643473.9|644365|643365|644990.2|643478|644055.5|642535.2|869
1582279500000|2020-02-21 10:05:00|644366.1|643366.1|644046.8|643046.8|644369.3|643369.3|643958.6|642958.6|766
1582279800000|2020-02-21 10:10:00|644049|643049|643816.4|642816.4|644278.3|643085.8|643662.6|642271.2|847
1582280100000|2020-02-21 10:15:00|643815.6|642815.6|643810.8|642810.8|644364.2|642950.5|643701.1|642279.8|825
1582280400000|2020-02-21 10:20:00|643810.9|642810.9|643819.4|642819.4|644575|643075|643796.3|642520.6|688
1582280700000|2020-02-21 10:25:00|643818.6|642818.6|643942|642942|644475|643016.2|643790.3|642400|750
1582281000000|2020-02-21 10:30:00|643942.5|642942.5|643876.8|642876.8|644508.6|643014.1|643851.5|642396.6|669
1582281300000|2020-02-21 10:35:00|643876.6|642876.6|643782.6|642782.6|644406.7|643114.8|643776.2|642341|680
1582281600000|2020-02-21 10:40:00|643787.5|642787.5|643865.9|642865.9|644300|642902.7|643658.8|642268|667
1582281900000|2020-02-21 10:45:00|643860.9|642860.9|643870.4|642870.4|644351.8|642900.2|643729.8|642268.5|664
1582282200000|2020-02-21 10:50:00|643867.1|642867.1|644205.6|643205.6|644739.1|643250.9|643862.5|642450|838
1582282500000|2020-02-21 10:55:00|644203.5|643203.5|644299.6|643299.6|644738.4|643312.5|644148.2|642691.4|709
1582282800000|2020-02-21 11:00:00|644292.1|643292.1|644379.8|643379.8|644924.4|643508.5|644225.8|642764.7|675
1582283100000|2020-02-21 11:05:00|644376.8|643376.8|644603.6|643603.6|645428|643976.4|644225.4|642851.5|882
1582283400000|2020-02-21 11:10:00|644608.2|643608.2|644780.3|643780.3|645251.9|643822.4|644432.2|642926.5|846
1582283700000|2020-02-21 11:15:00|644781|643781|644584.7|643584.7|645250|643814.1|644407.8|642929.4|754
1582284000000|2020-02-21 11:20:00|644573.8|643573.8|644761.5|643761.5|645325|643857.2|644467.9|643025|739
1582284300000|2020-02-21 11:25:00|644770.2|643770.2|644732.4|643732.4|645332.8|643907|644608.9|643177.2|757
1582284600000|2020-02-21 11:30:00|644734.7|643734.7|644850.5|643850.5|645325|643866.7|644629.6|643132.7|653
1582284900000|2020-02-21 11:35:00|644857.1|643857.1|644956.7|643956.7|645369.6|643988.7|644787.5|643325|748
1582285200000|2020-02-21 11:40:00|644953.5|643953.5|644815.8|643815.8|645329.8|644079|644795.2|643320.5|732
1582285500000|2020-02-21 11:45:00|644816|643816|645243|644243|645672.6|644258.3|644815.5|643425.4|795
1582285800000|2020-02-21 11:50:00|645243.4|644243.4|645494.9|644494.9|646161.1|644684.1|645240.2|643794.8|896
1582286100000|2020-02-21 11:55:00|645504.4|644504.4|646371.8|644371.8|646531.1|645030|645495.3|644097.8|1109
1582286400000|2020-02-21 12:00:00|646376.7|644376.7|645826|644826|646477|645018|645728.4|644262.5|990
1582286700000|2020-02-21 12:05:00|645825.6|644825.6|645908|644908|646671.8|645169|645732.4|644275.8|889
1582287000000|2020-02-21 12:10:00|645910.5|644910.5|645695.1|644695.1|646212.5|644985.4|645463.5|644001.7|981
1582287300000|2020-02-21 12:15:00|645697|644697|645593.9|644593.9|646198.2|644750|645564.5|644125|835
1582287600000|2020-02-21 12:20:00|645591|644591|645073.9|644073.9|645666.7|644620|644956.8|643544.6|975
1582287900000|2020-02-21 12:25:00|645065.5|644065.5|644867.8|643867.8|645582.2|644137.5|644777.8|643547.7|797
1582288200000|2020-02-21 12:30:00|644861.2|643861.2|645239.8|643239.8|645510.6|644052.4|644725|643227.3|779
1582288500000|2020-02-21 12:35:00|645256|643256|644639.8|643639.8|645256|643784.2|644447.7|642961.5|924
1582288800000|2020-02-21 12:40:00|644639.9|643639.9|644581.1|643581.1|645075.9|643770|644484.2|642968.7|870
1582289100000|2020-02-21 12:45:00|644575.5|643575.5|643986.6|642986.6|645075|643582.1|643949.3|642465.9|922
1582289400000|2020-02-21 12:50:00|643982.9|642982.9|644368.2|643368.2|644825|643380.5|643982.9|642525|849
1582289700000|2020-02-21 12:55:00|644369.3|643369.3|644313|643313|644794.1|643380.4|643949.3|642469.5|880
1582290000000|2020-02-21 13:00:00|644314|643314|644595.6|642595.6|644655.7|643340.8|643883.9|642409.2|890
1582290300000|2020-02-21 13:05:00|644598|642598|644445|643445|644953.3|643508.5|644076.5|642574.9|965
1582290600000|2020-02-21 13:10:00|644458.9|643458.9|644414.3|643414.3|644978.2|643510|644350|642850|799
1582290900000|2020-02-21 13:15:00|644410.4|643410.4|644961.4|642961.4|645152.8|643680.1|644162.5|642675|855
1582291200000|2020-02-21 13:20:00|644478.8|643478.8|644437.4|643437.4|644980.5|643500.1|644194.5|642741.3|746
1582291500000|2020-02-21 13:25:00|644437.5|643437.5|644768.7|642768.7|645031.1|643564|644262.6|642762.4|664
1582291800000|2020-02-21 13:30:00|644771.3|642771.3|644782.2|643782.2|645083.2|643800|644247.4|642755.6|804
1582292100000|2020-02-21 13:35:00|644780.8|643780.8|644556.1|642556.1|645075|643781|644064.4|642556.1|847
1582292400000|2020-02-21 13:40:00|644558.9|642558.9|644513.5|643513.5|644900|643515.8|644061|642550.4|837
1582292700000|2020-02-21 13:45:00|644531.5|643531.5|644454.6|643454.6|645231.7|643841|644368.6|642948|1023
1582293000000|2020-02-21 13:50:00|644454.1|643454.1|644687.5|643687.5|645200|643725|644403.6|642962.5|919
1582293300000|2020-02-21 13:55:00|644672.5|643672.5|644829.9|643829.9|645449.1|643975|644659.6|643209.6|917
1582293600000|2020-02-21 14:00:00|644828.4|643828.4|644885.3|643885.3|645345|643893.5|644577.2|643135.5|981
1582293900000|2020-02-21 14:05:00|644882.3|643882.3|644902|643902|645425|643969.9|644633|643321.6|953
1582294200000|2020-02-21 14:10:00|644901.3|643901.3|645240.3|644240.3|645917.9|644462.5|644813.6|643525|956
1582294500000|2020-02-21 14:15:00|645243.4|644243.4|645266.1|644266.1|646290.9|644704.5|645182.6|643727.7|963
1582294800000|2020-02-21 14:20:00|645265|644265|645323.3|644323.3|645838.1|644375|645073.6|643595.1|895
1582295100000|2020-02-21 14:25:00|645316.4|644316.4|645139|644139|645812.9|644383.5|644903.9|643408.1|1002
1582295400000|2020-02-21 14:30:00|645129.8|644129.8|645470.9|644470.9|645977|644573.5|644964.3|643466.6|1180
1582295700000|2020-02-21 14:35:00|645471.2|644471.2|646101.3|644101.3|646308.8|644745.9|645448|643960|1167
1582296000000|2020-02-21 14:40:00|646115.3|644115.3|646222.2|644222.2|646440.8|644910|645575.9|644040.6|1048
1582296300000|2020-02-21 14:45:00|646213.7|644213.7|645564.8|644564.8|646613.9|645124.7|645494.8|644008.9|1302
1582296600000|2020-02-21 14:50:00|645565.8|644565.8|645781.7|643781.7|646120.9|644614.1|645251.5|643573.1|1244
1582296900000|2020-02-21 14:55:00|645783|643783|645561.9|643561.9|645908.3|644435.4|645105.6|643556|944
1582297200000|2020-02-21 15:00:00|645576|643576|645361.8|644361.8|645808.5|644362.1|645066.7|643572.9|1046
1582297500000|2020-02-21 15:05:00|645368.1|644368.1|645794.2|643794.2|646037.7|644525|644814.2|643315.4|1182
1582297800000|2020-02-21 15:10:00|645782|643782|645018.8|644018.8|645945.1|644506|644868.5|643392.1|1169
1582298100000|2020-02-21 15:15:00|645487|643487|643751.6|642751.6|645513.8|644008.1|643750.7|642242.5|1129
1582298400000|2020-02-21 15:20:00|643751.2|642751.2|643417.1|641417.1|644112.2|642758|642552.8|640915.9|1237
1582298700000|2020-02-21 15:25:00|643403.1|641403.1|642946.9|641946.9|643627.7|642148.7|642812.2|641281.3|979
1582299000000|2020-02-21 15:30:00|642955.8|641955.8|642808.4|641808.4|643376.2|641955.8|642406.4|640822.3|1134
1582299300000|2020-02-21 15:35:00|643310.9|641310.9|643018.2|641018.2|643512.5|641959.6|642247.1|640776.9|1159
1582299600000|2020-02-21 15:40:00|643020.4|641020.4|642525.7|641525.7|643182.8|641675.8|642361.1|640863.9|1110
1582299900000|2020-02-21 15:45:00|642522.8|641522.8|642262|641262|642996.9|641544.6|642150.5|640694.4|954
1582300200000|2020-02-21 15:50:00|642256.9|641256.9|642442.2|641442.2|643024.5|641555.9|642209.2|640724.7|846
1582300500000|2020-02-21 15:55:00|642448.7|641448.7|643269.2|641269.2|643467.3|641937.5|642352.5|640847.3|833
1582300800000|2020-02-21 16:00:00|643272.7|641272.7|642286|641286|643272.7|641672.8|642019.1|640494.7|1160
1582301100000|2020-02-21 16:05:00|642289.5|641289.5|642886.2|640886.2|642940.3|641442.6|642075|640583.3|869
1582301400000|2020-02-21 16:10:00|642885.9|640885.9|642004.5|641004.5|642987.5|641495.3|641991|640486.4|920
1582301700000|2020-02-21 16:15:00|642461.5|640461.5|641945|639945|642461.5|640907.9|641221.9|639652.1|1128
1582302000000|2020-02-21 16:20:00|641944.6|639944.6|641538.2|639538.2|641987.5|640440.3|641008.7|639520.4|982
1582302300000|2020-02-21 16:25:00|641537.3|639537.3|641127.2|639127.2|641607.3|640064.5|640422.2|638774.4|1100
1582302600000|2020-02-21 16:30:00|641115.8|639115.8|641645.8|639645.8|641666.9|640026.4|640737.8|639028.2|1001
1582302900000|2020-02-21 16:35:00|641641.2|639641.2|642075.7|640075.7|642169.3|640585.2|641031.3|639501.8|922
1582303200000|2020-02-21 16:40:00|642068.8|640068.8|642005.1|640005.1|642121.6|640634.3|641405.1|639806.3|918
1582303500000|2020-02-21 16:45:00|642009.6|640009.6|641487.5|639487.5|642055.8|640531|640852.2|639340.4|783
1582303800000|2020-02-21 16:50:00|641496.3|639496.3|641129.7|639129.7|641562.5|639857.7|640639.2|639107.3|749
1582304100000|2020-02-21 16:55:00|641120.7|639120.7|640444|638444|641200.1|639693.4|639690.5|638049.9|997
1582304400000|2020-02-21 17:00:00|640437|638437|640482.4|638482.4|640588.4|639008.8|639550.4|637981.3|996
1582304700000|2020-02-21 17:05:00|640457.1|638457.1|640681.1|638681.1|640690.6|639022.9|639688.3|638183.6|850
1582305000000|2020-02-21 17:10:00|640679.6|638679.6|640350|638350|640851.7|639325.7|640186.7|638186.7|778
1582305300000|2020-02-21 17:15:00|640350.8|638350.8|640487|638487|640562|638727.1|639680.5|638057.3|791
1582305600000|2020-02-21 17:20:00|640487.5|638487.5|640308.3|639308.3|640852.2|639308.3|640308.3|638343.7|806
1582305900000|2020-02-21 17:25:00|640825|638825|641262.8|639262.8|641331.6|639829.6|640412.5|638773.6|792
1582306200000|2020-02-21 17:30:00|641261.1|639261.1|641121|639121|641322.3|639815.3|640576.1|639044.1|554
1582306500000|2020-02-21 17:35:00|641120.4|639120.4|641009.9|639009.9|641144.4|639639.4|640312.5|638790.6|618
1582306800000|2020-02-21 17:40:00|641011.1|639011.1|641362.4|639362.4|641436.6|639537|640518.4|639011.1|662
1582307100000|2020-02-21 17:45:00|641371.8|639371.8|641406|639406|641644.3|640002.5|640990.1|639362.5|566
1582307400000|2020-02-21 17:50:00|641407.5|639407.5|641521.7|639521.7|641696.7|640177.3|640915.3|639369|619
1582307700000|2020-02-21 17:55:00|641521.1|639521.1|641023.6|639023.6|641552.2|640033.7|640725.2|639014.8|611
1582527600000|2020-02-24 07:00:00|646786.8|644786.8|647285.7|645285.7|647338.5|645338.5|646697.4|644697.4|370
1582527900000|2020-02-24 07:05:00|647303.9|645303.9|649104.4|647104.4|649410.6|647410.6|647267.7|645267.7|685
1582528200000|2020-02-24 07:10:00|649153|647153|649556.5|647556.5|649679.3|647679.3|648308.8|646308.8|492
1582528500000|2020-02-24 07:15:00|649559.1|647559.1|649377.4|647377.4|650161.7|648161.7|649293.9|647293.9|394
1582528800000|2020-02-24 07:20:00|649382|647382|648856.7|646856.7|649432.3|647432.3|648846.8|646846.8|367
1582529100000|2020-02-24 07:25:00|648854.8|646854.8|648355.3|646355.3|648876.6|647078.2|648057.8|646161.2|438
1582529400000|2020-02-24 07:30:00|648418.5|646418.5|648638.6|646638.6|648708.9|646708.9|648418.5|646418.5|375
1582529700000|2020-02-24 07:35:00|648634.3|646634.3|647848|645848|648656.6|646656.6|647848|645848|242
1582530000000|2020-02-24 07:40:00|647842.9|645842.9|647741.5|645741.5|647855.2|645855.2|647450|645450|374
1582530300000|2020-02-24 07:45:00|647734.1|645734.1|647984.2|645984.2|648036.5|646036.5|647734.1|645734.1|336
1582530600000|2020-02-24 07:50:00|647981.5|645981.5|649346.9|647346.9|649383.8|647383.8|647737.5|645891.1|543
1582530900000|2020-02-24 07:55:00|649343.1|647343.1|648836.9|646836.9|649401.3|647401.3|648806.8|646806.8|366
1582531200000|2020-02-24 08:00:00|648831.9|646831.9|649355.4|647355.4|649359|647359|648781.4|646781.4|435
1582531500000|2020-02-24 08:05:00|649356.8|647356.8|650781.5|648781.5|650844.1|648844.1|649317.3|647317.3|500
1582531800000|2020-02-24 08:10:00|650775|648775|651131.5|649131.5|654765.5|650688.2|649860.2|647860.2|680
1582532100000|2020-02-24 08:15:00|651051.5|649051.5|651621.6|649621.6|656125|651580.3|650837|648675.8|822
1582532400000|2020-02-24 08:20:00|651714.7|649714.7|653563.3|651563.3|653797.8|651797.8|651633.4|649633.4|759
1582532700000|2020-02-24 08:25:00|653568.2|651568.2|653321.7|651321.7|654257.9|652257.9|653133.9|651133.9|636
1582533000000|2020-02-24 08:30:00|653321.8|651321.8|653262.3|651262.3|654247.8|652247.8|653173.7|651173.7|709
1582533300000|2020-02-24 08:35:00|653253.2|651253.2|653012.2|651012.2|653738.7|651738.7|652811.5|650811.5|617
1582533600000|2020-02-24 08:40:00|653007.3|651007.3|652662.9|650662.9|653267.9|651267.9|652627.2|650627.2|702
1582533900000|2020-02-24 08:45:00|652652|650652|652687.9|650687.9|652842.8|650842.8|651784.5|649784.5|526
1582534200000|2020-02-24 08:50:00|652698.2|650698.2|652643.4|650643.4|653163.7|651163.7|652595|650595|586
1582534500000|2020-02-24 08:55:00|652636.7|650636.7|651774.9|649774.9|652660.9|650660.9|651686.2|649686.2|412
1582534800000|2020-02-24 09:00:00|651768.2|649768.2|651956.6|649956.6|652049.6|650049.6|651680.1|649680.1|592
1582535100000|2020-02-24 09:05:00|651960.7|649960.7|652013.3|650013.3|652025|650025|651856.9|649856.9|373
1582535400000|2020-02-24 09:10:00|652015.2|650015.2|651921.5|649921.5|652015.2|650015.2|651194.2|649194.2|480
1582535700000|2020-02-24 09:15:00|651931.5|649931.5|652598|650598|652609.8|650609.8|651858.5|649858.5|600
1582536000000|2020-02-24 09:20:00|652599.3|650599.3|652439.2|650439.2|652610.4|650610.4|652279.3|650279.3|377
1582536300000|2020-02-24 09:25:00|652436.2|650436.2|652648.8|650648.8|652685.7|650685.7|652418|650418|489
1582536600000|2020-02-24 09:30:00|652647.6|650647.6|654011.1|652011.1|654046.9|652046.9|652593.1|650593.1|528
1582536900000|2020-02-24 09:35:00|654017.7|652017.7|654032.4|652032.4|654801|652801|653437.5|651572.4|659
1582537200000|2020-02-24 09:40:00|654030|652030|656528.7|654528.7|657265.9|655265.9|653992.1|651602|962
1582537500000|2020-02-24 09:45:00|656523.1|654523.1|655468.4|653468.4|656677.5|654677.5|655321.2|653321.2|620
1582537800000|2020-02-24 09:50:00|655468.6|653468.6|655265.5|653265.5|655478|653478|655018.9|653018.9|565
1582538100000|2020-02-24 09:55:00|655269.4|653269.4|654655.4|652655.4|655297.2|653297.2|654482.4|652482.4|418
1582538400000|2020-02-24 10:00:00|654654.5|652654.5|654590.3|652590.3|654968.3|652968.3|654376.5|652376.5|355
1582538700000|2020-02-24 10:05:00|654570.3|652570.3|654126|652126|654666.2|652666.2|653331.2|651331.2|553
1582539000000|2020-02-24 10:10:00|654107.6|652107.6|653920.5|651920.5|654292.6|652292.6|653920.5|651920.5|388
1582539300000|2020-02-24 10:15:00|653902.6|651902.6|653285.4|651285.4|653981.5|651981.5|653285.4|651285.4|352
1582539600000|2020-02-24 10:20:00|653291.5|651291.5|653643|651643|653786|651786|653271.4|651271.4|487
1582539900000|2020-02-24 10:25:00|653645.3|651645.3|654043.2|652043.2|654048.3|652048.3|653599.5|651599.5|425
1582540200000|2020-02-24 10:30:00|654045.5|652045.5|654195.6|652195.6|654367.9|652367.9|654016.6|652016.6|424
1582540500000|2020-02-24 10:35:00|654210|652210|654436.1|652436.1|654518.1|652518.1|654170.6|652170.6|242
1582540800000|2020-02-24 10:40:00|654443.9|652443.9|654375.3|652375.3|654462.5|652462.5|654320|652320|278
1582541100000|2020-02-24 10:45:00|654392.9|652392.9|653776.5|651776.5|654429.3|652429.3|653679.1|651679.1|451
1582541400000|2020-02-24 10:50:00|653777.5|651777.5|653710|651710|653901.7|651901.7|653696.8|651696.8|321
1582541700000|2020-02-24 10:55:00|653731.9|651731.9|653736.8|651736.8|653962.5|651962.5|653724.3|651724.3|307
1582542000000|2020-02-24 11:00:00|653770.4|651770.4|653956.9|651956.9|654146|652426.1|653426.1|651668.1|472
1582542300000|2020-02-24 11:05:00|653967.9|651967.9|654088.6|652088.6|654135.4|652135.4|653678.4|651678.4|402
1582542600000|2020-02-24 11:10:00|654089.5|652089.5|654759.3|652759.3|654904.3|653171.8|654057.9|652057.9|375
1582542900000|2020-02-24 11:15:00|654762.5|652762.5|655211.7|653211.7|655508|653508|654762.5|652762.5|423
1582543200000|2020-02-24 11:20:00|655212.6|653212.6|655619.5|653619.5|655683.3|653683.3|655132.3|653132.3|366
1582543500000|2020-02-24 11:25:00|655624.8|653624.8|656125.1|654125.1|656140.5|654140.5|655419.9|653419.9|440
1582543800000|2020-02-24 11:30:00|656127|654127|656283.4|654283.4|656602.7|654602.7|656120.8|654120.8|443
1582544100000|2020-02-24 11:35:00|656280.6|654280.6|655598|653598|656316|654316|655564.2|653564.2|534
1582544400000|2020-02-24 11:40:00|655605.5|653605.5|654908.9|652908.9|655607.9|653607.9|654903.8|652903.8|466
1582544700000|2020-02-24 11:45:00|654906.5|652906.5|654635.9|652635.9|655190.9|653190.9|654506.3|652506.3|461
1582545000000|2020-02-24 11:50:00|654640.2|652640.2|654382.8|652382.8|654736.6|652736.6|654209.9|652209.9|437
1582545300000|2020-02-24 11:55:00|654378.8|652378.8|653733.5|651733.5|654416.4|652416.4|653491.9|651491.9|549
1582545600000|2020-02-24 12:00:00|653735.8|651735.8|652926.4|650926.4|653845.3|651845.3|652460.1|650460.1|668
1582545900000|2020-02-24 12:05:00|652927.5|650927.5|652872|650872|653167.9|651167.9|652296.3|650296.3|523
1582546200000|2020-02-24 12:10:00|652878.6|650878.6|652954.4|650954.4|652965|650965|652715|650715|420
1582546500000|2020-02-24 12:15:00|652987.4|650987.4|653340|651340|653340|651340|652837.5|650837.5|347
1582546800000|2020-02-24 12:20:00|653334.1|651334.1|653632.7|651632.7|653831.6|651831.6|653250.3|651250.3|431
1582547100000|2020-02-24 12:25:00|653630.5|651630.5|654073.6|652073.6|654241.1|652241.1|653608.6|651608.6|525
1582547400000|2020-02-24 12:30:00|654063.9|652063.9|654022.9|652022.9|654239.9|652239.9|653961.1|651961.1|551
1582547700000|2020-02-24 12:35:00|654025|652025|654174.3|652174.3|654205|652205|653951.3|651951.3|346
1582548000000|2020-02-24 12:40:00|654178.8|652178.8|654123.1|652123.1|654210.5|652210.5|653976.5|651976.5|404
1582548300000|2020-02-24 12:45:00|654126.6|652126.6|654125.1|652125.1|654178.7|652178.7|654100.6|652100.6|320
1582548600000|2020-02-24 12:50:00|654125.4|652125.4|654180.5|652180.5|654226.2|652226.2|654109.9|652109.9|390
1582548900000|2020-02-24 12:55:00|654174.5|652174.5|654317.6|652317.6|654745.3|652745.3|654153.3|652153.3|473
1582549200000|2020-02-24 13:00:00|654346.6|652346.6|654268.4|652268.4|654400.6|652400.6|654153|652153|512
1582549500000|2020-02-24 13:05:00|654264.1|652264.1|654240.1|652240.1|654318.1|652318.1|654125.3|652125.3|373
1582549800000|2020-02-24 13:10:00|654244.8|652244.8|654252.7|652252.7|654295.3|652295.3|654231.1|652231.1|373
1582550100000|2020-02-24 13:15:00|654264.2|652264.2|654174.2|652174.2|654283.3|652283.3|654126.4|652126.4|325
1582550400000|2020-02-24 13:20:00|654175.1|652175.1|654190.4|652190.4|654305.1|652305.1|654137.2|652137.2|307
1582550700000|2020-02-24 13:25:00|654176.4|652176.4|654495.8|652495.8|654648.2|652648.2|654176.4|652176.4|466
1582551000000|2020-02-24 13:30:00|654501.2|652501.2|654898.5|652898.5|655163.1|653163.1|654460.4|652460.4|499
1582551300000|2020-02-24 13:35:00|654900.7|652900.7|656157.9|654157.9|656278|654278|654717.7|652717.7|629
1582551600000|2020-02-24 13:40:00|656156|654156|655679|653679|656224.8|654224.8|655624.9|653624.9|589
1582551900000|2020-02-24 13:45:00|655686.2|653686.2|656492.6|654492.6|656835.2|654835.2|655686.2|653686.2|714
1582552200000|2020-02-24 13:50:00|656500.3|654500.3|657133.2|655133.2|657226.5|655226.5|656424.3|654424.3|613
1582552500000|2020-02-24 13:55:00|657139|655139|657332.4|655332.4|657603.2|655603.2|656403.9|654403.9|743
1582552800000|2020-02-24 14:00:00|657334.6|655334.6|658941.5|656941.5|659377.2|657745.4|657096|655096|636
1582553100000|2020-02-24 14:05:00|658991.4|656991.4|658572.2|656572.2|659249.9|657249.9|657612.3|655612.3|767
1582553400000|2020-02-24 14:10:00|658569.3|656569.3|658535|656535|658862.9|656862.9|658183.1|656183.1|618
1582553700000|2020-02-24 14:15:00|658533.4|656533.4|658902|656902|658962.5|656962.5|658437.5|656437.5|610
1582554000000|2020-02-24 14:20:00|658903.8|656903.8|658781.5|656781.5|658907.9|656907.9|658774|656774|361
1582554300000|2020-02-24 14:25:00|658785|656785|658263.4|656263.4|658879|656879|658187.6|656187.6|668
1582554600000|2020-02-24 14:30:00|658262|656262|657847.4|655847.4|658309.8|656309.8|657803.7|655803.7|647
1582554900000|2020-02-24 14:35:00|657846.9|655846.9|657198.7|655198.7|657863.2|655863.2|655978.1|653978.1|753
1582555200000|2020-02-24 14:40:00|657196.6|655196.6|657181.7|655181.7|657872.2|655872.2|657157.3|655157.3|643
1582555500000|2020-02-24 14:45:00|657194.1|655194.1|656736.7|654736.7|657370.5|655370.5|656711.3|654711.3|490
1582555800000|2020-02-24 14:50:00|656740.9|654740.9|655546.8|653546.8|656788.8|654788.8|655508.9|653508.9|608
1582556100000|2020-02-24 14:55:00|655544.5|653544.5|656095.8|654095.8|656402.1|654402.1|655503.6|653503.6|741
1582556400000|2020-02-24 15:00:00|656105.1|654105.1|655601.3|653601.3|656105.1|654105.1|655343.8|653343.8|683
1582556700000|2020-02-24 15:05:00|655600.6|653600.6|655009.3|653009.3|655633.4|653633.4|654956.4|652956.4|618
1582557000000|2020-02-24 15:10:00|655009.7|653009.7|654521|652521|655320.3|653320.3|654099.1|652099.1|555
1582557300000|2020-02-24 15:15:00|654516.5|652516.5|654962.9|652962.9|654962.9|652962.9|654439.8|652439.8|470
1582557600000|2020-02-24 15:20:00|654952.2|652952.2|655225.7|653225.7|655426.1|653426.1|654951.7|652951.7|578
1582557900000|2020-02-24 15:25:00|655249.4|653249.4|655581.1|653581.1|655688.9|653688.9|655018.5|653018.5|569
1582558200000|2020-02-24 15:30:00|655585.1|653585.1|655342.1|653342.1|655694.5|653694.5|655336.2|653336.2|399
1582558500000|2020-02-24 15:35:00|655330.1|653330.1|655758.8|653758.8|655835.8|653835.8|655327.7|653327.7|502
1582558800000|2020-02-24 15:40:00|655758.5|653758.5|655747.5|653747.5|655835.2|653835.2|655521.3|653521.3|599
1582559100000|2020-02-24 15:45:00|655750.4|653750.4|655740.3|653740.3|655800.5|653800.5|655571.1|653571.1|535
1582559400000|2020-02-24 15:50:00|655728.9|653728.9|655587.5|653587.5|655775.2|653775.2|655519.4|653519.4|537
1582559700000|2020-02-24 15:55:00|655584.4|653584.4|655611.2|653611.2|655657.7|653657.7|655304.9|653304.9|579
1582560000000|2020-02-24 16:00:00|655608.3|653608.3|655830.5|653830.5|655834.6|653834.6|655537.5|653537.5|583
1582560300000|2020-02-24 16:05:00|655828.3|653828.3|656013.3|654013.3|656054|654054|655767.8|653767.8|512
1582560600000|2020-02-24 16:10:00|656017.5|654017.5|655949.7|653949.7|656062.1|654062.1|655949.5|653949.5|319
1582560900000|2020-02-24 16:15:00|655949.6|653949.6|655262.6|653262.6|655995.9|653995.9|655220.9|653220.9|382
1582561200000|2020-02-24 16:20:00|655250.9|653250.9|654942.7|652942.7|655282.2|653282.2|654930.7|652930.7|388
1582561500000|2020-02-24 16:25:00|654944|652944|654765.5|652765.5|655046.6|653046.6|654748.7|652748.7|357
1582561800000|2020-02-24 16:30:00|654769.9|652769.9|654209.6|652209.6|654822.8|652822.8|654189.2|652189.2|531
1582562100000|2020-02-24 16:35:00|654208.3|652208.3|653592.7|651592.7|654298.5|652298.5|653070|651335.4|579
1582562400000|2020-02-24 16:40:00|653617|651617|654238|652238|654241.1|652241.1|653516.5|651516.5|508
1582562700000|2020-02-24 16:45:00|654236.7|652236.7|654783.6|652783.6|654815.9|652815.9|654236.7|652236.7|627
1582563000000|2020-02-24 16:50:00|654781.1|652781.1|654828.6|652828.6|654892.7|652892.7|654728.1|652728.1|363
1582563300000|2020-02-24 16:55:00|654831.1|652831.1|654834.1|652834.1|654847.6|652847.6|654584.1|652584.1|397
1582563600000|2020-02-24 17:00:00|654861.7|652861.7|654721.8|652721.8|654906.1|652906.1|654513.2|652513.2|324
1582563900000|2020-02-24 17:05:00|654720.5|652720.5|654709.9|652709.9|654769|653293|654293|652513|247
1582564200000|2020-02-24 17:10:00|654712.8|652712.8|654956.8|652956.8|655039.5|653039.5|654712.8|652712.8|303
1582564500000|2020-02-24 17:15:00|654945.8|652945.8|655034.3|653034.3|655122.3|653122.3|654924.7|652924.7|284
1582564800000|2020-02-24 17:20:00|655024.8|653024.8|655054.7|653054.7|655128.9|653128.9|654822.1|652822.1|341
1582565100000|2020-02-24 17:25:00|655050.8|653050.8|655015.1|653015.1|655463.3|653463.3|654977.9|652977.9|338
1582565400000|2020-02-24 17:30:00|655016.4|653016.4|655129.1|653129.1|655133.8|653133.8|654986.2|652986.2|294
1582565700000|2020-02-24 17:35:00|655131|653131|655063.5|653063.5|655394.3|653394.3|654939|652939|364
1582566000000|2020-02-24 17:40:00|655046.6|653046.6|654468|652468|655058.4|653058.4|654468|652468|318
1582566300000|2020-02-24 17:45:00|654476.7|652476.7|654126.7|652126.7|654476.7|652476.7|654099.9|652099.9|307
1582566600000|2020-02-24 17:50:00|654129.5|652129.5|653997.7|651997.7|654136.4|652136.4|653954.7|651954.7|384
1582566900000|2020-02-24 17:55:00|653999.5|651999.5|653747.5|651747.5|654028.2|652028.2|653723|651723|262
1582614000000|2020-02-25 07:00:00|648567.9|646567.9|648171.8|646171.8|648865.8|646865.8|647566.5|646054.2|883
1582614300000|2020-02-25 07:05:00|648172.6|646172.6|648939.4|646939.4|649076.4|647450|648171.2|646171.2|1160
1582614600000|2020-02-25 07:10:00|648943.9|646943.9|648039|646039|648988.5|647273.6|647586|646037|1057
1582614900000|2020-02-25 07:15:00|648041.3|646041.3|648643.5|646643.5|648753.9|647236.3|647640.6|646038.8|985
1582615200000|2020-02-25 07:20:00|648643.2|646643.2|648498.6|647498.6|648998.3|647526.2|648062.9|646541.2|927
1582615500000|2020-02-25 07:25:00|648475.9|647475.9|649353.2|647353.2|649704|648215.1|648475.9|646973.8|990
1582615800000|2020-02-25 07:30:00|649346.4|647346.4|649966.4|647966.4|650079|648544.8|648856.2|647342.5|1123
1582616100000|2020-02-25 07:35:00|649960.7|647960.7|649541.1|648541.1|650343.5|648860.2|649442.6|647932.3|1093
1582616400000|2020-02-25 07:40:00|649535.6|648535.6|649528.5|648528.5|649992.2|648625|649146.8|647649.3|1023
1582616700000|2020-02-25 07:45:00|649561.7|648561.7|650169.2|649169.2|650766.6|649253.4|649536.8|648293|1038
1582617000000|2020-02-25 07:50:00|650170.1|649170.1|649526|648526|650434|649175|649526|648247|908
1582617300000|2020-02-25 07:55:00|649526.6|648526.6|650110.3|649110.3|650310.5|649110.8|649462.1|648166.2|1009
1582617600000|2020-02-25 08:00:00|650118|649118|650777.3|649777.3|651342|649951.2|650118|648813.7|1151
1582617900000|2020-02-25 08:05:00|650782.2|649782.2|651285.6|650285.6|651729.2|650312.5|650782.2|649357.5|1111
1582618200000|2020-02-25 08:10:00|651290.9|650290.9|651281.3|650281.3|651773.9|650421.2|650901.2|649349.6|1142
1582618500000|2020-02-25 08:15:00|651282.3|650282.3|651903.1|650903.1|652648.4|651149.2|651270.5|649824.5|1135
1582618800000|2020-02-25 08:20:00|651935.6|650935.6|652748.6|650748.6|652778.2|651278.2|651538.6|650053.5|1158
1582619100000|2020-02-25 08:25:00|652747.6|650747.6|651851.6|650851.6|652836.6|651387|651812.5|650313.2|1152
1582619400000|2020-02-25 08:30:00|651856.7|650856.7|651771|649771|652643.4|651144.2|650959|649457.4|1193
1582619700000|2020-02-25 08:35:00|651762.5|649762.5|652064.7|651064.7|652572.3|651082|651296|649762.5|1111
1582620000000|2020-02-25 08:40:00|652060.2|651060.2|652827.4|651827.4|653473.1|651914|651922.6|650406.9|1207
1582620300000|2020-02-25 08:45:00|652844.2|651844.2|652520.1|651520.1|653474|652038|652261.8|650817|1176
1582620600000|2020-02-25 08:50:00|652519.3|651519.3|652734.2|651734.2|653280.2|651807|652194.8|650711.1|1136
1582620900000|2020-02-25 08:55:00|652741.9|651741.9|653379.3|652379.3|653883.3|652395.2|652396|650920.6|1158
1582621200000|2020-02-25 09:00:00|653866.7|651866.7|652861.7|651861.7|653866.7|652383.5|652673.5|651355.3|1187
1582621500000|2020-02-25 09:05:00|652859.9|651859.9|653737.5|652737.5|654352.1|652846.7|652804.1|651504.4|1129
1582621800000|2020-02-25 09:10:00|653741.7|652741.7|654434.2|653434.2|655270.5|653723.4|653736.2|652349.1|1325
1582622100000|2020-02-25 09:15:00|654437.9|653437.9|655014.3|654014.3|656358|654796.4|654326.8|652751.3|1305
1582622400000|2020-02-25 09:20:00|655023.9|654023.9|654616.8|653616.8|655774.2|654241.4|654544.1|653070.5|1284
1582622700000|2020-02-25 09:25:00|654619.4|653619.4|654940.2|653940.2|655559.5|654065.3|654360.4|652886.7|1219
1582623000000|2020-02-25 09:30:00|654950.6|653950.6|654324.2|653324.2|655232.9|653960.4|654064.1|652593|1134
1582623300000|2020-02-25 09:35:00|654316.6|653316.6|653996.1|652996.1|654885.7|653440.5|653934.9|652419.3|1212
1582623600000|2020-02-25 09:40:00|654000|653000|654297.9|653297.9|655169.5|653649.9|654000|652680.6|1169
1582623900000|2020-02-25 09:45:00|654314.1|653314.1|654300|653300|654889.3|653417.3|654065.1|652787.9|922
1582624200000|2020-02-25 09:50:00|654291.2|653291.2|654433.3|653433.3|655160.8|653673.6|654288.8|652919.6|1018
1582624500000|2020-02-25 09:55:00|654429.5|653429.5|654476.8|653476.8|654767.9|653521.4|654119.6|652610.9|1038
1582624800000|2020-02-25 10:00:00|654480.1|653480.1|654379.4|653379.4|655035.5|653723|654281.3|652788.4|1016
1582625100000|2020-02-25 10:05:00|654373.8|653373.8|654291.4|653291.4|654927|653470.1|654056|652570.9|998
1582625400000|2020-02-25 10:10:00|654297.9|653297.9|653853.3|652853.3|654393.7|653375.4|653605.6|652174.5|1077
1582625700000|2020-02-25 10:15:00|653821.3|652821.3|654349.6|653349.6|654375.7|653355.6|653349.5|651967.4|942
1582626000000|2020-02-25 10:20:00|654352.1|653352.1|654434|653434|654949.9|653450.1|653929.3|652442.1|1115
1582626300000|2020-02-25 10:25:00|654434.3|653434.3|654457.3|653457.3|654493|653493|654072.4|653072.4|1107
1582626600000|2020-02-25 10:30:00|654459.4|653459.4|654948.4|653948.4|655466.1|654189.5|654454.4|653040.2|1203
1582626900000|2020-02-25 10:35:00|654943.8|653943.8|655420.8|654420.8|655930.2|654433.1|654603.6|653159.1|1161
1582627200000|2020-02-25 10:40:00|655411.6|654411.6|655861|654861|656494.8|654989.8|655308.9|653838.5|1137
1582627500000|2020-02-25 10:45:00|655860.7|654860.7|655833|654833|657052.6|655557.1|655833|654361.5|1192
1582627800000|2020-02-25 10:50:00|655828|654828|655430.1|654430.1|656251.4|654842.8|655343.6|654167.4|1001
1582628100000|2020-02-25 10:55:00|655429.1|654429.1|655227.4|654227.4|655884.9|654453.3|654765.8|653270.4|931
1582628400000|2020-02-25 11:00:00|655226.6|654226.6|655711|654711|656287|654784.4|655216.1|654100|721
1582628700000|2020-02-25 11:05:00|655711.1|654711.1|656045.8|654045.8|656664.5|655148.5|655614|654035.9|1049
1582629000000|2020-02-25 11:10:00|656040.3|654040.3|654827.8|653827.8|656044.9|654472|654708.5|653449.4|950
1582629300000|2020-02-25 11:15:00|654839.3|653839.3|654951.5|653951.5|655445.8|653984.7|654571.4|653159.1|950
1582629600000|2020-02-25 11:20:00|654937.7|653937.7|654763.8|653763.8|655376.2|653986.7|654541|653217.5|835
1582629900000|2020-02-25 11:25:00|654762.4|653762.4|654403.3|653403.3|655381.5|653909.2|654315.2|652957.7|832
1582630200000|2020-02-25 11:30:00|654401.4|653401.4|653624.5|652624.5|654745.5|653444.3|653621.9|652074.2|1096
1582630500000|2020-02-25 11:35:00|653624.1|652624.1|652762.5|651762.5|654176|652680.4|652588.1|651146.1|1085
1582630800000|2020-02-25 11:40:00|652768.4|651768.4|652914.7|651914.7|653936.3|652420.4|652736.2|651342.5|1040
1582631100000|2020-02-25 11:45:00|652914.4|651914.4|653605.8|651605.8|653704.9|652017.5|652448.1|650953.8|1090
1582631400000|2020-02-25 11:50:00|653605.6|651605.6|653575.8|652575.8|654185.5|652691.8|652917.4|651436.9|1082
1582631700000|2020-02-25 11:55:00|653594.2|652594.2|654339|653339|654941.2|653491.1|653573.3|652281.1|1094
1582632000000|2020-02-25 12:00:00|654342.3|653342.3|654066.8|653066.8|655093.6|653559.2|653998.2|652505.6|983
1582632300000|2020-02-25 12:05:00|654062.5|653062.5|654036|653036|654359|653168.7|653723.1|652248.5|968
1582632600000|2020-02-25 12:10:00|654043.5|653043.5|654754.8|652754.8|655039.8|653475|653991.5|652507|1062
1582632900000|2020-02-25 12:15:00|654757.1|652757.1|654391.7|653391.7|655024.4|653639.4|654189.8|652756.9|872
1582633200000|2020-02-25 12:20:00|654389.2|653389.2|653649.4|652649.4|654648.4|653481.3|653116.4|651494.3|1068
1582633500000|2020-02-25 12:25:00|653651.1|652651.1|653412.9|652412.9|654055.5|652718.5|653409.2|651910.1|880
1582633800000|2020-02-25 12:30:00|653418.1|652418.1|653924|652924|654405.9|652937.9|653408.7|651956.6|1011
1582634100000|2020-02-25 12:35:00|653924.4|652924.4|653844|652844|654777.8|653288|653750|652486.1|929
1582634400000|2020-02-25 12:40:00|653842.5|652842.5|653693.2|652693.2|654532.7|653112|653657|652186.6|910
1582634700000|2020-02-25 12:45:00|653685.5|652685.5|653362.5|652362.5|653887.6|652707.3|653188.4|651733.3|972
1582635000000|2020-02-25 12:50:00|653366.6|652366.6|653263.1|651263.1|653666.4|652377|652758.8|651235.4|844
1582635300000|2020-02-25 12:55:00|653266.5|651266.5|653216.4|652216.4|653602.6|652311.3|652767.4|651259.8|901
1582635600000|2020-02-25 13:00:00|653217.2|652217.2|653528.8|652528.8|654109.1|652642.2|653184.7|651823.2|950
1582635900000|2020-02-25 13:05:00|653629.7|652629.7|653510.6|652510.6|654339.1|652842.8|653424.2|651919.3|978
1582636200000|2020-02-25 13:10:00|653510.2|652510.2|653607.7|652607.7|653749.4|652749.4|653150.6|651730.4|1050
1582636500000|2020-02-25 13:15:00|653599.8|652599.8|653976.7|652976.7|654055.6|653055.6|653585.6|652585.6|957
1582636800000|2020-02-25 13:20:00|653989.9|652989.9|654186.1|653186.1|654763.3|653323.2|653963.9|652594.6|1003
1582637100000|2020-02-25 13:25:00|654186.9|653186.9|653828|652828|654662.5|653220.5|653783|652651.8|850
1582637400000|2020-02-25 13:30:00|653828.7|652828.7|654005.5|653005.5|654455.6|653053.9|653654.7|652178.7|998
1582637700000|2020-02-25 13:35:00|654000|653000|653353|652353|654352.3|653073|653325.7|651898.8|914
1582638000000|2020-02-25 13:40:00|653353.6|652353.6|653621|652621|654172.4|652671.8|653106.1|651750.4|958
1582638300000|2020-02-25 13:45:00|653620.2|652620.2|653893.4|652893.4|654392.9|652929.4|653218.6|651787.4|1085
1582638600000|2020-02-25 13:50:00|653891.2|652891.2|653343.9|652343.9|654083.1|652891.2|653342.6|651826.1|1014
1582638900000|2020-02-25 13:55:00|653340.8|652340.8|653691|651691|653836.1|652369.5|652817.6|651306.6|990
1582639200000|2020-02-25 14:00:00|653699.2|651699.2|653821.5|652821.5|654345.7|652846.7|653199.2|651677.2|1034
1582639500000|2020-02-25 14:05:00|653823.1|652823.1|653282.4|652282.4|654218.6|652823.1|653272.4|651793.3|1089
1582639800000|2020-02-25 14:10:00|653282.6|652282.6|653792.3|651792.3|653992.3|652512.5|652950.4|651439.3|966
1582640100000|2020-02-25 14:15:00|653787.4|651787.4|652811.7|651811.7|653797.4|652295.2|652557.2|651065.2|1050
1582640400000|2020-02-25 14:20:00|652808.1|651808.1|652111|651111|652826.9|651826.9|652074.2|650613.8|992
1582640700000|2020-02-25 14:25:00|652120.9|651120.9|651788|650788|652482.9|651276.6|651515.7|650054.7|1045
1582641000000|2020-02-25 14:30:00|651780.6|650780.6|652096.7|650096.7|652358.8|650832.4|651084.8|649561.5|1363
1582641300000|2020-02-25 14:35:00|652098.4|650098.4|652180|650180|652357.3|650857.1|651174.9|649654.6|1293
1582641600000|2020-02-25 14:40:00|651692.6|650692.6|653029.5|652029.5|653552.9|652029.5|651692.6|650214.9|1310
1582641900000|2020-02-25 14:45:00|653027.7|652027.7|652801.3|651801.3|653603.5|652217.3|652743.6|651243.4|1171
1582642200000|2020-02-25 14:50:00|652796.2|651796.2|652122.1|651122.1|653668.2|652212.5|651891.9|650393.5|1301
1582642500000|2020-02-25 14:55:00|652138.1|651138.1|652484.6|650484.6|652942.2|651449.5|651952.1|650416.1|1094
1582642800000|2020-02-25 15:00:00|652491.6|650491.6|653325.1|651325.1|653365|651908.6|651766.2|650201.1|1282
1582643100000|2020-02-25 15:05:00|653324.1|651324.1|653168.4|652168.4|653682.4|652243.1|652774.3|651244.3|1218
1582643400000|2020-02-25 15:10:00|653171.3|652171.3|653147.3|652147.3|653648.9|652277.3|652841.7|651326.1|1208
1582643700000|2020-02-25 15:15:00|653148.4|652148.4|653296.2|652296.2|653758.3|652357.1|653054.2|651586.4|1158
1582644000000|2020-02-25 15:20:00|653293.6|652293.6|654831.2|652831.2|654873.1|653373.8|653196.3|651931.9|1211
1582644300000|2020-02-25 15:25:00|654829.4|652829.4|654665.5|653665.5|655692.7|654219|654139.8|652604.2|1353
1582644600000|2020-02-25 15:30:00|654674.7|653674.7|654606.6|653606.6|655469.2|653963.9|654136.8|652639.6|1318
1582644900000|2020-02-25 15:35:00|654612.6|653612.6|654989.2|652989.2|655474.7|653979.6|653966.3|652472.4|1278
1582645200000|2020-02-25 15:40:00|654989.6|652989.6|654376.2|653376.2|655322.4|653772.4|654271.9|652749.3|1212
1582645500000|2020-02-25 15:45:00|654371.3|653371.3|654842.8|653842.8|655269|653865.4|654340.5|653074.6|922
1582645800000|2020-02-25 15:50:00|654854.3|653854.3|655107.5|654107.5|655873.5|654332.8|654807.9|653319.2|1071
1582646100000|2020-02-25 15:55:00|655106.6|654106.6|654859.8|653859.8|655934.8|654485.2|654853.2|653519.8|1084
1582646400000|2020-02-25 16:00:00|654841.2|653841.2|655425.7|653425.7|655643.4|654161.1|654759.2|653309.4|1103
1582646700000|2020-02-25 16:05:00|655413.5|653413.5|654036.9|653036.9|655540.9|654065.9|653934.2|652432.2|1301
1582647000000|2020-02-25 16:10:00|654040.7|653040.7|653785|652785|654590.8|653087.3|653573.5|652046.7|1240
1582647300000|2020-02-25 16:15:00|653787.1|652787.1|654574.5|652574.5|654658|653163.5|653736.7|652250.7|1231
1582647600000|2020-02-25 16:20:00|654580.2|652580.2|654330.4|652330.4|654725.9|653252.2|653814|652205.3|1330
1582647900000|2020-02-25 16:25:00|654338.8|652338.8|653354.1|652354.1|654462.5|652896.6|653128.4|651629.7|1217
1582648200000|2020-02-25 16:30:00|653354.9|652354.9|653636.2|651636.2|653853|652361.3|652755.7|651238.1|1035
1582648500000|2020-02-25 16:35:00|653628.7|651628.7|653773.4|651773.4|653850.8|652367.6|653112.3|651601.8|1071
1582648800000|2020-02-25 16:40:00|653765.5|651765.5|653405.8|652405.8|653866.8|652488.4|653225.8|651732.3|1001
1582649100000|2020-02-25 16:45:00|653420.5|652420.5|653799.5|651799.5|654314.3|652668.7|652928.5|651406.8|1085
1582649400000|2020-02-25 16:50:00|653835.4|651835.4|653920.2|651920.2|653977.3|652469.1|653178.6|651696.1|965
1582649700000|2020-02-25 16:55:00|653917.4|651917.4|653749.6|651749.6|653922.6|652410.8|653060.1|651451.7|965
1582650000000|2020-02-25 17:00:00|653244.5|652244.5|654059.2|652059.2|654115.8|652412.6|653104.4|651618.9|829
1582650300000|2020-02-25 17:05:00|654054.7|652054.7|654262.4|652262.4|654506|652983.7|653550.7|652024.9|950
1582650600000|2020-02-25 17:10:00|654285.4|652285.4|654278.1|652278.1|654295.5|652798.2|653487.6|651951.5|877
1582650900000|2020-02-25 17:15:00|654279.8|652279.8|653984.4|652984.4|654574.6|653083.5|653749.2|652254.5|821
1582651200000|2020-02-25 17:20:00|653989.3|652989.3|654111.4|653111.4|654589.9|653124.5|653931.9|652454.1|755
1582651500000|2020-02-25 17:25:00|654117.9|653117.9|653716.9|652716.9|654589.7|653180|653714|652229.5|757
1582651800000|2020-02-25 17:30:00|653716.1|652716.1|653693.7|652693.7|654262.3|652770.1|653617.3|652108.4|709
1582652100000|2020-02-25 17:35:00|653690.5|652690.5|654582.5|652582.5|654596.6|653097.5|653638.6|652186|679
1582652400000|2020-02-25 17:40:00|654583.6|652583.6|654478.4|652478.4|654639.2|653154.8|653862.7|652375.9|798
1582652700000|2020-02-25 17:45:00|654478.7|652478.7|654350|653350|654970.7|653470.7|653988.5|652467.8|940
1582653000000|2020-02-25 17:50:00|654344.5|653344.5|654381.8|653381.8|655105.9|653561|654222.6|652715.7|883
1582653300000|2020-02-25 17:55:00|654384.4|653384.4|654955.7|652955.7|655190.7|653643.3|654274.4|652763.3|718
1582700400000|2020-02-26 07:00:00|655828.6|653828.6|656430.1|654430.1|656658.9|654658.9|655723.6|653723.6|1009
1582700700000|2020-02-26 07:05:00|656414.6|654414.6|655572.4|653572.4|656451.8|654451.8|654855.1|653140.6|1269
1582701000000|2020-02-26 07:10:00|655568.4|653568.4|656347.8|654347.8|656395.7|654395.7|655129.9|653547|1125
1582701300000|2020-02-26 07:15:00|656345.8|654345.8|656289.3|655289.3|656940.7|655400.9|655949.4|654325.4|1145
1582701600000|2020-02-26 07:20:00|656290.2|655290.2|656997.7|655997.7|657500.6|656007.6|656290.2|654836.7|1257
1582701900000|2020-02-26 07:25:00|656991.6|655991.6|656426.1|655426.1|657654.6|656123.1|656403|654876.6|1129
1582702200000|2020-02-26 07:30:00|656423.4|655423.4|656502.7|655502.7|657331.8|655773.6|656182.7|654669|1074
1582702500000|2020-02-26 07:35:00|656472.8|655472.8|656142.5|655142.5|656903.3|655472.8|656081.2|654801.7|1010
1582702800000|2020-02-26 07:40:00|656135.5|655135.5|656224.5|655224.5|657099.6|655581.4|656033.9|654697.5|1178
1582703100000|2020-02-26 07:45:00|656224.1|655224.1|655955.3|653955.3|656829.8|655369.6|655480.3|653930.4|1201
1582703400000|2020-02-26 07:50:00|655957.7|653957.7|655580.4|654580.4|656144.1|654715.9|655289.7|653791.8|1060
1582703700000|2020-02-26 07:55:00|655587.3|654587.3|655000.2|654000.2|655907.7|654598|654890.1|653395.2|1249
1582704000000|2020-02-26 08:00:00|655019.4|654019.4|655114.2|654114.2|655876.1|654445.7|654743.9|653233.8|1319
1582704300000|2020-02-26 08:05:00|655110.4|654110.4|654483.5|653483.5|655521|654128.7|654139.8|652656.3|1290
1582704600000|2020-02-26 08:10:00|654487.3|653487.3|654765.6|653765.6|655654.3|654195.2|654344.9|652971.3|1292
1582704900000|2020-02-26 08:15:00|654755.1|653755.1|655042.9|654042.9|655756.8|654232.3|654546.7|653033.8|1266
1582705200000|2020-02-26 08:20:00|655054.4|654054.4|655077.5|654077.5|655667.7|654204|654752.2|653273.8|1306
1582705500000|2020-02-26 08:25:00|655081.4|654081.4|655206|654206|655797.6|654425.8|654833.7|653369.8|1230
1582705800000|2020-02-26 08:30:00|655182.5|654182.5|655104.2|654104.2|655746.6|654266.2|654609.8|653097.6|1272
1582706100000|2020-02-26 08:35:00|655113.7|654113.7|655213.3|654213.3|655740.9|654504.8|654887.2|653629.1|1271
1582706400000|2020-02-26 08:40:00|655224.2|654224.2|655959.4|654959.4|656478.3|654998.8|655039.5|653691.1|1304
1582706700000|2020-02-26 08:45:00|655969.4|654969.4|656339.7|655339.7|657004.6|655510.2|655680|654217.8|1288
1582707000000|2020-02-26 08:50:00|656324.3|655324.3|656122.6|655122.6|656994.2|655515.9|655773|654197.5|1370
1582707300000|2020-02-26 08:55:00|656121.6|655121.6|656562.8|655562.8|656877.2|655633.1|655975|654477.1|1321
1582707600000|2020-02-26 09:00:00|656539.5|655539.5|656705.5|655705.5|657277|655800.5|656231.1|654813.5|1338
1582707900000|2020-02-26 09:05:00|656718.6|655718.6|656828.6|655828.6|657469.3|656154.5|656436.1|654940.8|1377
1582708200000|2020-02-26 09:10:00|656826.1|655826.1|656697.7|655697.7|657843.9|656377.2|656689.1|655227.9|1405
1582708500000|2020-02-26 09:15:00|656689|655689|656637.5|655637.5|657230.8|655754|656140.4|654753.3|1354
1582708800000|2020-02-26 09:20:00|656645.2|655645.2|656756.9|654756.9|657451.8|655995.7|656222.9|654724.7|1383
1582709100000|2020-02-26 09:25:00|656730.3|654730.3|656878.4|655878.4|657065.7|656065.7|656208.5|654730.3|1304
1582709400000|2020-02-26 09:30:00|656882.4|655882.4|657362.1|656362.1|658174.4|656711.2|656787.8|655623.4|1334
1582709700000|2020-02-26 09:35:00|657365.5|656365.5|656761|655761|657873.3|656598.6|656518.5|654987.1|1319
1582710000000|2020-02-26 09:40:00|656753.4|655753.4|656910.3|655910.3|657484.2|655994.9|656264|654843.6|1331
1582710300000|2020-02-26 09:45:00|656916.3|655916.3|657273.7|656273.7|657603.3|656288.3|656672.2|655175|1323
1582710600000|2020-02-26 09:50:00|657266.3|656266.3|657178.1|655178.1|657705.5|656268.5|656630.4|655129.5|1306
1582710900000|2020-02-26 09:55:00|656675.2|655675.2|657866.3|655866.3|658087.6|656639|656654.1|655394.8|1311
1582711200000|2020-02-26 10:00:00|657865.6|655865.6|656821.7|655821.7|657876.6|656380.8|656779.5|655365.8|1349
1582711500000|2020-02-26 10:05:00|656819.9|655819.9|656187.1|655187.1|657290.9|655824.9|656139.2|654858.2|1322
1582711800000|2020-02-26 10:10:00|656181.5|655181.5|656580.7|655580.7|656949.5|655753.5|656020.4|654640.3|1286
1582712100000|2020-02-26 10:15:00|656577.7|655577.7|656788.2|654788.2|656964.2|655577.7|656001.9|654559.5|1294
1582712400000|2020-02-26 10:20:00|656780.6|654780.6|656338.9|655338.9|656799.3|655451.6|655813.6|654332.5|1249
1582712700000|2020-02-26 10:25:00|656341.6|655341.6|656073.2|655073.2|656476.4|655476.4|655887.9|654406.4|1208
1582713000000|2020-02-26 10:30:00|656091.6|655091.6|656041.2|655041.2|656530.5|655321.4|655833.4|654490.2|1167
1582713300000|2020-02-26 10:35:00|656038.7|655038.7|656003.5|655003.5|656470.7|655288|655924|654469.4|1087
1582713600000|2020-02-26 10:40:00|656003.7|655003.7|656049.8|655049.8|656688.2|655218.4|655683.6|654614.6|1128
1582713900000|2020-02-26 10:45:00|656040.2|655040.2|656416.8|655416.8|656934|655604.8|655840.6|654345.5|1191
1582714200000|2020-02-26 10:50:00|656417.8|655417.8|656628.9|655628.9|657121.5|655632.5|656223.8|655076.9|1096
1582714500000|2020-02-26 10:55:00|656629.9|655629.9|656658|655658|656949|655856.9|656384.4|654937.6|1125
1582714800000|2020-02-26 11:00:00|656660.6|655660.6|656615.6|655615.6|657193.1|655891.8|656520.3|655189.3|791
1582715100000|2020-02-26 11:05:00|656623.4|655623.4|656404.6|655404.6|657050.9|655623.8|656149.1|654691.8|1191
1582715400000|2020-02-26 11:10:00|656403|655403|656217.7|655217.7|656462.5|655462.5|656026.6|655026.6|1130
1582715700000|2020-02-26 11:15:00|656206.2|655206.2|656522.3|655522.3|656958.5|655564.9|656042.8|654930.3|1050
1582716000000|2020-02-26 11:20:00|656524.3|655524.3|655816.1|654816.1|656647.5|655526.6|655715.3|654460.4|1131
1582716300000|2020-02-26 11:25:00|655813.4|654813.4|654917.6|653917.6|656095.7|654813.4|654567|653010.5|1187
1582716600000|2020-02-26 11:30:00|654915.1|653915.1|655254.2|654254.2|655462.6|654324.9|654851|653441.5|1105
1582716900000|2020-02-26 11:35:00|655253.8|654253.8|654747.1|653747.1|655469.8|654336|654734.7|653459.4|976
1582717200000|2020-02-26 11:40:00|654736.3|653736.3|654683.1|653683.1|655215.3|653751.9|654230|652844.2|1234
1582717500000|2020-02-26 11:45:00|654676.4|653676.4|654876.1|653876.1|655301.2|653967.7|654538.7|653035.6|1198
1582717800000|2020-02-26 11:50:00|654879.3|653879.3|655154.3|654154.3|655623.3|654242.9|654853.9|653618|1115
1582718100000|2020-02-26 11:55:00|655154.4|654154.4|655521.2|654521.2|655535.1|654535.1|654904.1|653904.1|1055
1582718400000|2020-02-26 12:00:00|655535.9|654535.9|655132.4|654132.4|656318.1|654870|654495.5|652954.3|1299
1582718700000|2020-02-26 12:05:00|655135.5|654135.5|653858.6|652858.6|655727|654230.5|653683.8|652115.4|1290
1582719000000|2020-02-26 12:10:00|653854.9|652854.9|654301|653301|654780.4|653336.7|653530.1|652061.9|1328
1582719300000|2020-02-26 12:15:00|654297.6|653297.6|655519|653519|655595.2|654055.5|654291.1|652985.2|1302
1582719600000|2020-02-26 12:20:00|655519.6|653519.6|655154.4|654154.4|655683.7|654240.6|654984.6|653509.8|1218
1582719900000|2020-02-26 12:25:00|655178.6|654178.6|655388.7|654388.7|655877.6|654399.3|654923.9|653419.1|1158
1582720200000|2020-02-26 12:30:00|655387.7|654387.7|655851.2|654851.2|656422.2|654911.5|655308.7|653837.6|1160
1582720500000|2020-02-26 12:35:00|655852|654852|656091|655091|656590.7|655253.5|655767|654297.2|1123
1582720800000|2020-02-26 12:40:00|656091.6|655091.6|656185.4|655185.4|656661|655274.2|655884.6|654429.4|1148
1582721100000|2020-02-26 12:45:00|656183.8|655183.8|655617.1|654617.1|656898.2|655451.6|655597.5|654125.8|1207
1582721400000|2020-02-26 12:50:00|655620.9|654620.9|655376.9|654376.9|656249.1|654759.8|655233.8|653738.5|1169
1582721700000|2020-02-26 12:55:00|655404.9|654404.9|655788|653788|655943.3|654467.5|655038.2|653600.2|1154
1582722000000|2020-02-26 13:00:00|655764.2|653764.2|655237.8|654237.8|655782.4|654335.7|655019|653652.4|1069
1582722300000|2020-02-26 13:05:00|655237.2|654237.2|655147.5|654147.5|655923.5|654350|654647.5|653172.8|1171
1582722600000|2020-02-26 13:10:00|655147.7|654147.7|655597.2|654597.2|656068.7|654602.2|654977|653471.2|1067
1582722900000|2020-02-26 13:15:00|655598|654598|654615.2|653615.2|656066|654677.1|654501.4|653089.4|1190
1582723200000|2020-02-26 13:20:00|654609.7|653609.7|654155.5|653155.5|655157.4|653730.7|653915.8|652393.7|1160
1582723500000|2020-02-26 13:25:00|654156.1|653156.1|654731.4|653731.4|655162.5|653817|654130|652682.3|1241
1582723800000|2020-02-26 13:30:00|654730.8|653730.8|654491.1|653491.1|655296|653822.5|654405.4|653084|1136
1582724100000|2020-02-26 13:35:00|654492.2|653492.2|654279.6|653279.6|655278.6|653789.7|654252|652858.2|1146
1582724400000|2020-02-26 13:40:00|654278|653278|655173.3|654173.3|655792.6|654247.6|654249.6|653249.6|1161
1582724700000|2020-02-26 13:45:00|655174.4|654174.4|655263.1|654263.1|655842.6|654500.1|655132.8|653713.9|1189
1582725000000|2020-02-26 13:50:00|655257.3|654257.3|656007.3|654007.3|656279.6|654819.7|655217.1|653988.2|1119
1582725300000|2020-02-26 13:55:00|655997.8|653997.8|655893.7|653893.7|656200.5|654979.3|655380|653873.8|1100
1582725600000|2020-02-26 14:00:00|655391.7|654391.7|655047.5|654047.5|655851|654395|654693.1|653507.6|1105
1582725900000|2020-02-26 14:05:00|655046.6|654046.6|655195.6|654195.6|655722.1|654243.4|654703|653216.2|1127
1582726200000|2020-02-26 14:10:00|655198.9|654198.9|655162.1|654162.1|655717.7|654337|654931|653673.5|1109
1582726500000|2020-02-26 14:15:00|655161|654161|656125.8|654125.8|656184.2|654675.5|655007.9|654007.9|1017
1582726800000|2020-02-26 14:20:00|656127.2|654127.2|655178.6|654178.6|656284.6|654767.2|655021.6|653622.5|1155
1582727100000|2020-02-26 14:25:00|655179.4|654179.4|655460.9|654460.9|656035.9|654592.3|655056.2|653835.3|1133
1582727400000|2020-02-26 14:30:00|655488.6|654488.6|655972.6|653972.6|656320.4|654832.2|655153.4|653641.5|1435
1582727700000|2020-02-26 14:35:00|655985.6|653985.6|654558.7|653558.7|656044.3|654503.3|654466.9|652973.5|1330
1582728000000|2020-02-26 14:40:00|654546.6|653546.6|653626|652626|655152.8|653732.7|653548.5|652027.9|1269
1582728300000|2020-02-26 14:45:00|653619|652619|653611.3|652611.3|654521.3|652974.5|653424.6|652037.7|1216
1582728600000|2020-02-26 14:50:00|653591.7|652591.7|653160.8|651160.8|654142.7|652712.2|652739.5|651148.1|1115
1582728900000|2020-02-26 14:55:00|653168.2|651168.2|653181.3|651181.3|653389.8|651867.4|651646.5|649984.1|1265
1582729200000|2020-02-26 15:00:00|653180.6|651180.6|653241.4|652241.4|653765.5|652279.3|652815.5|651122.8|1239
1582729500000|2020-02-26 15:05:00|653237.2|652237.2|652946|651946|654069.5|652570.5|652892.9|651364.7|1285
1582729800000|2020-02-26 15:10:00|652948|651948|652618.8|650618.8|653595.3|652252.9|652399.4|650556.6|1256
1582730100000|2020-02-26 15:15:00|652628.7|650628.7|651262.7|650262.7|652930|651315.1|651237.5|649698.1|1262
1582730400000|2020-02-26 15:20:00|651266.8|650266.8|651813.3|649813.3|651857.3|650372.1|650408.9|648807.1|1299
1582730700000|2020-02-26 15:25:00|651790.1|649790.1|651441.9|649441.9|652096.7|650426.6|650653|649136.4|1248
1582731000000|2020-02-26 15:30:00|651462.1|649462.1|650979.3|648979.3|651706|650190.9|650461.8|648911.7|1283
1582731300000|2020-02-26 15:35:00|650978.9|648978.9|650363|649363|651365.8|649767.1|650220.4|648676.7|1132
1582731600000|2020-02-26 15:40:00|650365|649365|650738.1|648738.1|651196.6|649637.5|650153.6|648675.8|965
1582731900000|2020-02-26 15:45:00|650667.2|648667.2|651620.7|649620.7|651678.1|650060|650172.5|648667.2|872
1582732200000|2020-02-26 15:50:00|651103.5|650103.5|651345.8|650345.8|651847.4|650354.7|650728.8|649184|821
1582732500000|2020-02-26 15:55:00|651839.9|649839.9|652088|651088|653028.6|651402.4|651342.7|649828.3|1062
1582732800000|2020-02-26 16:00:00|652087.5|651087.5|652353.7|650353.7|652721.9|651206|651723.3|650225.6|1059
1582733100000|2020-02-26 16:05:00|652349.4|650349.4|652828.5|650828.5|652849.7|651238.4|651823.8|650212.6|918
1582733400000|2020-02-26 16:10:00|652828.8|650828.8|653477.7|651477.7|653559.6|652039.8|652309.9|650756.7|1037
1582733700000|2020-02-26 16:15:00|653469.4|651469.4|652512.9|650512.9|653477.5|651860.8|651996.4|650506|920
1582734000000|2020-02-26 16:20:00|652513.5|650513.5|652878.5|650878.5|652926|651278|651973|650429.7|769
1582734300000|2020-02-26 16:25:00|652876.4|650876.4|652476|650476|652876.4|651206.1|651876.9|650277.5|868
1582734600000|2020-02-26 16:30:00|652470.7|650470.7|652630.2|650630.2|653007.1|651445.1|652116.4|650461.2|940
1582734900000|2020-02-26 16:35:00|652636.9|650636.9|652896.9|650896.9|653310|651799.1|652228.2|650636.9|943
1582735200000|2020-02-26 16:40:00|652895.1|650895.1|653824.7|651824.7|653956.6|652454.7|652890.4|650890.4|1044
1582735500000|2020-02-26 16:45:00|653822.4|651822.4|653915.1|651915.1|654024.7|652524.8|653383.9|651602.4|926
1582735800000|2020-02-26 16:50:00|653924.3|651924.3|654130.1|652130.1|654478.7|652945.4|653552.5|651834.2|927
1582736100000|2020-02-26 16:55:00|654128.9|652128.9|654006.9|652006.9|654567.6|653081|653437.5|651908.3|986
1582736400000|2020-02-26 17:00:00|654023.4|652023.4|654531.1|652531.1|654548.1|653054.7|653718.8|652015|1079
1582736700000|2020-02-26 17:05:00|654527.2|652527.2|654371.6|652371.6|654701.9|653192.4|654011.3|652252.2|1003
1582737000000|2020-02-26 17:10:00|654374.8|652374.8|654383|652383|654600.1|652945.1|653748|652225|915
1582737300000|2020-02-26 17:15:00|654378.3|652378.3|654374.2|652374.2|654908.7|653314.2|653868.5|652320.8|865
1582737600000|2020-02-26 17:20:00|654383.9|652383.9|653739.8|652739.8|654528.2|652992.5|653717.8|652227.9|928
1582737900000|2020-02-26 17:25:00|653755.4|652755.4|654227.2|652227.2|654500.2|652961.3|653726.7|652221.9|787
1582738200000|2020-02-26 17:30:00|654228.6|652228.6|654007.4|652007.4|654228.6|652654.9|653348.9|651842.5|754
1582738500000|2020-02-26 17:35:00|654003.4|652003.4|653768.6|652768.6|654402.5|652873.7|653400.1|651897.7|849
1582738800000|2020-02-26 17:40:00|653770.7|652770.7|653708.6|652708.6|654293.2|652824.1|653623.5|652114.4|681
1582739100000|2020-02-26 17:45:00|653701|652701|654510.9|652510.9|654550.9|652728.1|653244.5|651754.8|929
1582739400000|2020-02-26 17:50:00|654519.5|652519.5|654836.6|652836.6|654970.3|653430.5|653917.5|652328.1|944
1582739700000|2020-02-26 17:55:00|654865.2|652865.2|654716.9|652716.9|655098.8|653595.4|654224|652692|784
1582786800000|2020-02-27 07:00:00|657597.3|655597.3|657849.9|655849.9|658088.9|656088.9|657459.1|655459.1|1025
1582787100000|2020-02-27 07:05:00|657837.2|655837.2|657564.4|655564.4|658036.1|656440.3|656964|655459.9|1185
1582787400000|2020-02-27 07:10:00|657050.9|656050.9|656482.4|654482.4|657568.2|656052.1|655823.8|654199.9|1320
1582787700000|2020-02-27 07:15:00|656481.8|654481.8|656650|654650|656794.1|655272.6|655520.6|654098.5|1254
1582788000000|2020-02-27 07:20:00|656153.2|655153.2|656717.8|654717.8|656842|655357.4|655917.7|654414.1|1072
1582788300000|2020-02-27 07:25:00|656703.3|654703.3|656097.7|655097.7|656766.7|655205.4|655822.2|654316.7|1158
1582788600000|2020-02-27 07:30:00|656103.7|655103.7|656432.4|654432.4|656862|655371.6|655936.5|654429.1|1118
1582788900000|2020-02-27 07:35:00|656431|654431|655052.7|654052.7|656495.6|654983.4|655008.1|653337.4|1205
1582789200000|2020-02-27 07:40:00|655024|654024|656138.5|654138.5|656521.5|655000.3|654979|653481.4|1206
1582789500000|2020-02-27 07:45:00|656160.3|654160.3|655899.8|654899.8|656618.5|655141.3|655585.4|654138.6|1189
1582789800000|2020-02-27 07:50:00|655884.5|654884.5|656099.5|655099.5|656947.7|655588.7|655818.8|654409.9|1148
1582790100000|2020-02-27 07:55:00|656102.9|655102.9|656723.4|655723.4|657217.4|655793.8|656050.5|654632.5|1165
1582790400000|2020-02-27 08:00:00|656714.4|655714.4|656962.8|655962.8|657594.4|656125|656400.1|654938.9|1251
1582790700000|2020-02-27 08:05:00|656963|655963|657642.4|655642.4|657668.1|656111.9|656559.7|655078|1269
1582791000000|2020-02-27 08:10:00|657624.4|655624.4|657558.8|656558.8|658112.9|656623|656991.2|655509.3|1261
1582791300000|2020-02-27 08:15:00|657560.8|656560.8|658064.7|656064.7|658069.3|656645.6|656794.7|655234.7|1262
1582791600000|2020-02-27 08:20:00|658067|656067|657475.5|656475.5|658269.3|656809.8|657199.5|655715|1231
1582791900000|2020-02-27 08:25:00|657474.9|656474.9|657096.9|656096.9|657607.6|656607.6|657092.5|656092.5|1092
1582792200000|2020-02-27 08:30:00|657064.3|656064.3|656785|655785|657907.3|656476|656764.3|655331.6|1283
1582792500000|2020-02-27 08:35:00|656770|655770|656867.6|655867.6|657558.6|656052.2|656594.3|655257.6|1139
1582792800000|2020-02-27 08:40:00|656868.7|655868.7|657181.6|656181.6|657797.6|656321.7|656686.9|655552.8|1190
1582793100000|2020-02-27 08:45:00|657180.3|656180.3|657495|656495|658080.8|656708.8|657135.8|655852.9|1196
1582793400000|2020-02-27 08:50:00|657497.3|656497.3|657849.8|656849.8|658336.9|657203.4|657077.7|655564.9|1241
1582793700000|2020-02-27 08:55:00|657852.1|656852.1|658830|656830|658830|657347.6|657743.6|656261.1|1186
1582794000000|2020-02-27 09:00:00|658832.1|656832.1|657770.6|656770.6|659040.7|657552.1|657540.4|656035.6|1262
1582794300000|2020-02-27 09:05:00|657770.5|656770.5|657772.9|656772.9|658053.8|657053.8|657655|656655|1099
1582794600000|2020-02-27 09:10:00|657773|656773|658239.4|657239.4|658915.9|657456.1|657709.7|656554.8|1153
1582794900000|2020-02-27 09:15:00|658240.6|657240.6|658275.5|657275.5|659021.2|657617.9|658211.3|656740.2|1085
1582795200000|2020-02-27 09:20:00|658274.6|657274.6|657611.9|656611.9|658398.5|657398.5|657601.9|656601.9|1105
1582795500000|2020-02-27 09:25:00|657607|656607|657322.8|656322.8|657890.4|656622.8|656853.6|655610|1142
1582795800000|2020-02-27 09:30:00|657317.1|656317.1|657736.2|656736.2|658421.6|656957.5|657303.5|655929.5|1119
1582796100000|2020-02-27 09:35:00|657736.5|656736.5|658069|657069|658585.1|657443.9|657698.4|656578.1|1165
1582796400000|2020-02-27 09:40:00|658073.4|657073.4|658213.5|657213.5|658716.9|657234.3|657851|656382.2|1042
1582796700000|2020-02-27 09:45:00|658232.9|657232.9|658173|657173|659054.5|657574.1|658100.6|656729.5|1146
1582797000000|2020-02-27 09:50:00|658176.7|657176.7|657640|656640|658628.2|657481.3|657583.5|656122|1107
1582797300000|2020-02-27 09:55:00|657640.9|656640.9|657619.2|656619.2|658192.8|656816.4|657427.3|656182.4|975
1582797600000|2020-02-27 10:00:00|657620.9|656620.9|657551.3|656551.3|658125.5|656667.4|657337.1|655865.8|975
1582797900000|2020-02-27 10:05:00|657555.7|656555.7|657541.9|656541.9|658550|657089.1|657526.5|656483.9|1144
1582798200000|2020-02-27 10:10:00|657533.5|656533.5|657604.1|656604.1|658289.8|656792.4|657392.5|656286.7|1046
1582798500000|2020-02-27 10:15:00|657618.9|656618.9|657749|656749|657775.1|656775.1|657512.5|656512.5|918
1582798800000|2020-02-27 10:20:00|657742.9|656742.9|658073.1|657073.1|658265.9|657081.7|657510.3|656250.3|966
1582799100000|2020-02-27 10:25:00|658072.5|657072.5|658114.7|657114.7|658652.3|657254.7|657936.9|656649.8|950
1582799400000|2020-02-27 10:30:00|658121.3|657121.3|657670.1|656670.1|658205.3|657148.9|657470.1|656190.4|955
1582799700000|2020-02-27 10:35:00|657670.4|656670.4|657378.8|656378.8|657693.9|656693.9|657306.3|656306.3|862
1582800000000|2020-02-27 10:40:00|657376|656376|657142.8|656142.8|657579.4|656378.1|656670.3|655241|1019
1582800300000|2020-02-27 10:45:00|657143.2|656143.2|657522|656522|657791.7|656658|657049.2|655761.7|1027
1582800600000|2020-02-27 10:50:00|657528.7|656528.7|657654.4|656654.4|657748.2|656748.2|657454.3|656454.3|1007
1582800900000|2020-02-27 10:55:00|657660.9|656660.9|657792.1|656792.1|657938.7|656938.7|657586.3|656586.3|1021
1582801200000|2020-02-27 11:00:00|657785.6|656785.6|658242.3|657242.3|658547.3|657264|657763.8|656547.3|827
1582801500000|2020-02-27 11:05:00|658235.3|657235.3|658037.9|657037.9|658655.2|657335.5|657843.7|656358.3|1047
1582801800000|2020-02-27 11:10:00|658038.9|657038.9|657720.9|656720.9|658548.7|657084.6|657661|656529.6|906
1582802100000|2020-02-27 11:15:00|657719.3|656719.3|657317.5|656317.5|657978.9|656740.8|657179.6|655642.1|947
1582802400000|2020-02-27 11:20:00|657319.3|656319.3|657033.4|656033.4|657751|656402.4|656885|655435.4|809
1582802700000|2020-02-27 11:25:00|657038.3|656038.3|657218.1|656218.1|657246.8|656246.8|656970.3|655970.3|835
1582803000000|2020-02-27 11:30:00|657213|656213|657423.4|656423.4|657712.3|656455|657170.1|655704|884
1582803300000|2020-02-27 11:35:00|657421.5|656421.5|657004.5|656004.5|658061.3|656601.7|656887|655800.1|1041
1582803600000|2020-02-27 11:40:00|656998.3|655998.3|657161.1|656161.1|657651.8|656201.4|656813.8|655537.4|1078
1582803900000|2020-02-27 11:45:00|657169.5|656169.5|657194.2|656194.2|657650.1|656381.5|657005.7|655639.7|1014
1582804200000|2020-02-27 11:50:00|657192.3|656192.3|657587.4|656587.4|657986.7|656594.9|657170.8|655986.7|871
1582804500000|2020-02-27 11:55:00|657592.5|656592.5|657891.7|656891.7|657894.8|656894.8|657566|656566|999
1582804800000|2020-02-27 12:00:00|657904.4|656904.4|657454.7|656454.7|657960.2|656960.2|657403.2|656403.2|943
1582805100000|2020-02-27 12:05:00|657464.4|656464.4|657237.5|656237.5|657586.2|656586.2|657040.4|656040.4|996
1582805400000|2020-02-27 12:10:00|657230.5|656230.5|657528.5|656528.5|657624|656624|657178.8|656178.8|922
1582805700000|2020-02-27 12:15:00|657528.7|656528.7|657657.2|656657.2|658258.5|656864.8|657347.2|655941.2|924
1582806000000|2020-02-27 12:20:00|657655.2|656655.2|658056.6|657056.6|658182.7|657182.7|657631.3|656631.3|938
1582806300000|2020-02-27 12:25:00|658052.3|657052.3|658319|657319|658324.8|657324.8|657962.5|656962.5|920
1582806600000|2020-02-27 12:30:00|658320.2|657320.2|657933.7|656933.7|658884.6|657568.7|657739.6|656233|1256
1582806900000|2020-02-27 12:35:00|657932.5|656932.5|657912.5|656912.5|658491.7|657199|657889.9|656472.8|1010
1582807200000|2020-02-27 12:40:00|657922.7|656922.7|657983.1|656983.1|658247.2|657247.2|657904.6|656904.6|1037
1582807500000|2020-02-27 12:45:00|658001|657001|657765.5|656765.5|658419.7|657157|657630.9|656228.2|1198
1582807800000|2020-02-27 12:50:00|657759.1|656759.1|657542.7|656542.7|658082.7|656802.4|657292.4|655814.8|1106
1582808100000|2020-02-27 12:55:00|657533.5|656533.5|657675.7|655675.7|658124.3|656637.5|657112.5|655591.9|1020
1582808400000|2020-02-27 13:00:00|657675.9|655675.9|657144.9|656144.9|657736.7|656249.4|656870.1|655612.2|955
1582808700000|2020-02-27 13:05:00|657130.1|656130.1|657608.9|656608.9|657997.5|656612.7|657003.3|655997.3|995
1582809000000|2020-02-27 13:10:00|657607.3|656607.3|658267.3|657267.3|658787.8|657320.1|657531.5|656082.5|1058
1582809300000|2020-02-27 13:15:00|658268.6|657268.6|658417|657417|658763.4|657460.2|657828.3|656423.5|1068
1582809600000|2020-02-27 13:20:00|658420.2|657420.2|658898.1|657898.1|659546.7|658049.4|658338.8|657145.5|1194
1582809900000|2020-02-27 13:25:00|658892.9|657892.9|659110.3|657110.3|659615.4|658128.6|658646|657026.8|986
1582810200000|2020-02-27 13:30:00|659104.1|657104.1|659046.4|658046.4|659527.2|658076.1|658510.7|657022.3|1060
1582810500000|2020-02-27 13:35:00|659051.3|658051.3|658977.6|657977.6|659704.6|658278.1|658780.9|657295|1186
1582810800000|2020-02-27 13:40:00|658978.1|657978.1|659073.1|658073.1|659672.8|658128.5|658788.9|657318.2|1096
1582811100000|2020-02-27 13:45:00|659079.5|658079.5|660078.5|659078.5|660662|659193.5|659079.5|657614.8|1184
1582811400000|2020-02-27 13:50:00|660084.6|659084.6|660326.2|659326.2|661050|659564.7|660084.6|658722.4|1139
1582811700000|2020-02-27 13:55:00|660339.4|659339.4|660420.4|659420.4|661049|659542|659830.5|658381.2|1157
1582812000000|2020-02-27 14:00:00|660425.1|659425.1|659974.9|658974.9|661057.8|659590.5|659966.9|658539.2|1159
1582812300000|2020-02-27 14:05:00|660045.7|659045.7|660309.2|659309.2|660695.2|659441.2|660029.1|658593.4|1142
1582812600000|2020-02-27 14:10:00|660306.4|659306.4|661151.9|660151.9|661748.1|660226.1|660305|659056.3|1193
1582812900000|2020-02-27 14:15:00|661148.9|660148.9|661061.7|660061.7|662527.5|660805.6|660980.3|659596.2|1202
1582813200000|2020-02-27 14:20:00|661050.5|660050.5|662048.8|661048.8|662615.7|661062.2|661042.6|659715.7|1213
1582813500000|2020-02-27 14:25:00|662031.4|661031.4|662107.4|661107.4|662613.8|661107.4|661780.7|660279.7|1170
1582813800000|2020-02-27 14:30:00|662133.3|661133.3|662248.5|661248.5|663406.4|661834.7|661888.1|660497.3|1417
1582814100000|2020-02-27 14:35:00|662237.3|661237.3|662101.6|660101.6|663319.6|661822.8|661515.3|659827.9|1358
1582814400000|2020-02-27 14:40:00|662126.7|660126.7|661578.4|660578.4|662462.9|660807.3|661301.6|659804.7|1331
1582814700000|2020-02-27 14:45:00|661578.6|660578.6|663064.3|662064.3|663684.2|662075.1|661411.5|659901.2|1315
1582815000000|2020-02-27 14:50:00|663066.2|662066.2|662591.7|660591.7|663901.8|662313.1|662111.8|660585.2|1353
1582815300000|2020-02-27 14:55:00|662076.3|661076.3|661939.6|659939.6|662647.3|661177.5|661437.5|659896.2|1250
1582815600000|2020-02-27 15:00:00|661937.7|659937.7|662222.8|661222.8|663087.5|661642.4|661304.9|659840.5|1329
1582815900000|2020-02-27 15:05:00|662216.7|661216.7|663169.8|661169.8|663482.8|661977.6|662180.6|660812.6|1300
1582816200000|2020-02-27 15:10:00|663166.5|661166.5|663112.2|661112.2|663441.5|661886|661693.2|660238.7|1332
1582816500000|2020-02-27 15:15:00|663104.1|661104.1|662296.6|661296.6|663110.4|661645.2|662201.3|660732.5|1261
1582816800000|2020-02-27 15:20:00|662293.1|661293.1|662396|661396|663142.9|661662.8|662257.1|660770.1|1222
1582817100000|2020-02-27 15:25:00|662410.6|661410.6|663408.2|662408.2|664002.7|662473.4|662366|660906.9|1252
1582817400000|2020-02-27 15:30:00|663408.5|662408.5|664626.3|663626.3|665137.7|663650.8|663342.1|661914.5|1227
1582817700000|2020-02-27 15:35:00|664629.8|663629.8|663942.3|662942.3|665002.7|663639.4|663830.4|662500.8|1306
1582818000000|2020-02-27 15:40:00|663953.6|662953.6|663660.7|662660.7|664465|662964.6|663490.2|662080.3|1216
1582818300000|2020-02-27 15:45:00|663659.2|662659.2|663106.3|662106.3|664463.4|662881.2|663022.2|661555.9|1084
1582818600000|2020-02-27 15:50:00|663137.3|662137.3|662910.9|661910.9|663384.1|662157.6|662357.1|660844.1|1082
1582818900000|2020-02-27 15:55:00|662905.1|661905.1|663075.7|662075.7|663761.2|662299.9|662875.3|661357.5|1137
1582819200000|2020-02-27 16:00:00|663078.3|662078.3|662719.3|661719.3|663597.4|662129.4|662701.2|661231.5|1136
1582819500000|2020-02-27 16:05:00|662688|661688|661742.3|659742.3|663260|661688|661389.8|659704.8|1296
1582819800000|2020-02-27 16:10:00|661761.6|659761.6|661078.8|660078.8|661973.7|660479.5|660776.1|659257.6|1353
1582820100000|2020-02-27 16:15:00|661565.5|659565.5|661286|660286|662124.6|660525|661054.6|659565.5|1302
1582820400000|2020-02-27 16:20:00|661289.9|660289.9|661242.6|660242.6|661956.1|660456.8|661164.8|659637|1282
1582820700000|2020-02-27 16:25:00|661241.7|660241.7|662339.5|660339.5|662724.6|661137.2|661241.7|659775.7|1222
1582821000000|2020-02-27 16:30:00|662342.4|660342.4|662942|660942|663034.2|661467.2|661576.7|660023.6|1139
1582821300000|2020-02-27 16:35:00|662939.1|660939.1|662549.2|661549.2|663252.6|661748.2|662176.7|660678.4|1128
1582821600000|2020-02-27 16:40:00|662550.5|661550.5|663290.2|661290.2|663353|661825.6|662324.7|660827.8|1084
1582821900000|2020-02-27 16:45:00|663289.8|661289.8|662728.2|660728.2|663612.8|662098|662125.9|660508.9|1129
1582822200000|2020-02-27 16:50:00|662735.6|660735.6|662526.6|660526.6|662736.4|661174.9|661519.5|660007.9|1124
1582822500000|2020-02-27 16:55:00|662525.2|660525.2|661947.9|659947.9|662828.1|661141.5|661238.8|659668.6|1192
1582822800000|2020-02-27 17:00:00|661969.2|659969.2|661862|659862|662062.9|660560.1|661164.4|659608.3|1097
1582823100000|2020-02-27 17:05:00|661863|659863|661079|660079|662065.7|660481.1|661052.3|659565.1|1025
1582823400000|2020-02-27 17:10:00|661083|660083|661061.9|659061.9|661617.1|660108.8|660753.5|659012.5|1075
1582823700000|2020-02-27 17:15:00|661057.4|659057.4|660734.2|658734.2|661348|659827.1|660385.6|658632.2|1087
1582824000000|2020-02-27 17:20:00|660729.7|658729.7|660806|659806|661554.3|659921.3|660278.6|658719.2|1038
1582824300000|2020-02-27 17:25:00|660801.5|659801.5|660117.7|658117.7|661300.9|659801.9|659901.1|658032.4|1134
1582824600000|2020-02-27 17:30:00|660118|658118|659406.3|657406.3|660188.1|658618.6|659135.4|657399.3|1149
1582824900000|2020-02-27 17:35:00|659406|657406|658530.7|657530.7|659662.9|658161|658525.3|657119.6|990
1582825200000|2020-02-27 17:40:00|658535|657535|658180.9|657180.9|659443.6|657868.3|658177.8|656721|1045
1582825500000|2020-02-27 17:45:00|658192|657192|658304.3|657304.3|659014.7|657536.4|658020|656539.8|964
1582825800000|2020-02-27 17:50:00|658306.6|657306.6|659230.9|657230.9|659249.3|657647.7|658249.3|656761.8|1012
1582826100000|2020-02-27 17:55:00|659229.7|657229.7|659252.6|657252.6|659311.8|657797.4|658346.7|656849.2|815
1582873200000|2020-02-28 07:00:00|669694.1|667694.1|671261.6|669261.6|672133.9|670133.9|669667|667667|1136
1582873500000|2020-02-28 07:05:00|671265.4|669265.4|669745.1|667745.1|671978.7|669978.7|669323.7|667378.9|1358
1582873800000|2020-02-28 07:10:00|669742.9|667742.9|669787.5|667787.5|669871|668290.2|668915.6|667364.6|1344
1582874100000|2020-02-28 07:15:00|669782.1|667782.1|668346.8|666346.8|669799.4|667998.4|667695.6|665695.6|1362
1582874400000|2020-02-28 07:20:00|668358.1|666358.1|668354.1|666354.1|669176.8|667445.3|667736.8|666113.6|1319
1582874700000|2020-02-28 07:25:00|668326.9|666326.9|668560.6|666560.6|669674.2|668020.1|667769.1|666190.5|1324
1582875000000|2020-02-28 07:30:00|668543.5|666543.5|667782|665782|669247.4|667502.3|667622.7|665694.2|1371
1582875300000|2020-02-28 07:35:00|667778.9|665778.9|668270.7|666270.7|668672.8|667160.3|667204|665611.4|1371
1582875600000|2020-02-28 07:40:00|668276.2|666276.2|669642.1|667642.1|669679.3|668040.1|667796|666225.2|1376
1582875900000|2020-02-28 07:45:00|669647|667647|669792.3|667792.3|670236.8|668600.1|668773.6|667163.8|1370
1582876200000|2020-02-28 07:50:00|669783.7|667783.7|671505.7|669505.7|671505.7|669997.7|669175.8|667616.2|1363
1582876500000|2020-02-28 07:55:00|671488.4|669488.4|671794.7|669794.7|672027.4|670523|670301|668734.7|1305
1582876800000|2020-02-28 08:00:00|671800|669800|672049.7|670049.7|672592.4|671074.3|671318.4|669629.2|1420
1582877100000|2020-02-28 08:05:00|672051.8|670051.8|671786.8|669786.8|673079.5|671515.8|671402.5|669633.9|1434
1582877400000|2020-02-28 08:10:00|671768.3|669768.3|672975.3|670975.3|673154.7|671154.7|670885.9|669096.6|1423
1582877700000|2020-02-28 08:15:00|672953.9|670953.9|673123.8|671123.8|673364.6|671672.7|672176.8|670446.2|1395
1582878000000|2020-02-28 08:20:00|673161.2|671161.2|673381.1|671381.1|673824.6|672209.6|672528.6|670969.4|1392
1582878300000|2020-02-28 08:25:00|673378.5|671378.5|674034.5|672034.5|674580.9|673097.3|672800|671258.3|1420
1582878600000|2020-02-28 08:30:00|673537.9|672537.9|674471.4|672471.4|674602.9|673111.9|673422.1|671872.3|1368
1582878900000|2020-02-28 08:35:00|674456.6|672456.6|675147.5|674147.5|676014|674354.9|673881.8|672401.3|1412
1582879200000|2020-02-28 08:40:00|675647.1|673647.1|674858.4|672858.4|675659.2|674106.5|673749.9|672222.2|1428
1582879500000|2020-02-28 08:45:00|674859.1|672859.1|675324.5|673324.5|675701.9|674229.6|674319.6|672657.4|1389
1582879800000|2020-02-28 08:50:00|675327.2|673327.2|674664.6|672664.6|675633.1|674105.8|674082|672501.4|1329
1582880100000|2020-02-28 08:55:00|674664.8|672664.8|675254.3|673254.3|675529.2|674045.8|673896.2|672319|1351
1582880400000|2020-02-28 09:00:00|675253.4|673253.4|675096.8|673096.8|675722.6|674259.8|674600.8|673006.7|1319
1582880700000|2020-02-28 09:05:00|675155.9|673155.9|674965.4|672965.4|675337.4|673844.5|673801.1|672166.5|1336
1582881000000|2020-02-28 09:10:00|674475.2|673475.2|675484.2|673484.2|675753.4|674290.5|674454.9|672874.7|1256
1582881300000|2020-02-28 09:15:00|675486.9|673486.9|675147.9|673147.9|675708|674207|674577.9|672904.7|1336
1582881600000|2020-02-28 09:20:00|675154.8|673154.8|674694|673694|675494.7|673982.2|674528.2|672829.9|1285
1582881900000|2020-02-28 09:25:00|675179.7|673179.7|675940.1|673940.1|676288.2|674665.4|674689.5|673177.4|1284
1582882200000|2020-02-28 09:30:00|675948.4|673948.4|676280.2|674280.2|676596.6|674972.1|675399.1|673886.7|1333
1582882500000|2020-02-28 09:35:00|676282.7|674282.7|676717.2|674717.2|677438.2|675863.5|675893.6|674282.7|1280
1582882800000|2020-02-28 09:40:00|676719.4|674719.4|676902.1|674902.1|677478|675828.9|676297.2|674566.9|1274
1582883100000|2020-02-28 09:45:00|676938.2|674938.2|675273.1|673273.1|676972.4|675472.5|675206.1|673220.5|1345
1582883400000|2020-02-28 09:50:00|675273.3|673273.3|676416.1|674416.1|676432.2|674594.7|674959.3|673255.6|1203
1582883700000|2020-02-28 09:55:00|676422.2|674422.2|675876|673876|676513.1|674908.2|675066.9|673610.7|1292
1582884000000|2020-02-28 10:00:00|675869.4|673869.4|676482.9|674482.9|676615.4|675035|674895.3|673363.9|1285
1582884300000|2020-02-28 10:05:00|676513|674513|676753.5|674753.5|676817.3|675259.4|675664.9|674102.5|1294
1582884600000|2020-02-28 10:10:00|676753.3|674753.3|676015.2|674015.2|676815.8|675249.1|675525.6|673858.3|1234
1582884900000|2020-02-28 10:15:00|676017.7|674017.7|674243.6|672243.6|676387.9|674807|673759.7|672132.4|1224
1582885200000|2020-02-28 10:20:00|674232.6|672232.6|673808.7|671808.7|674261.4|672767.4|672817.4|670817.4|1345
1582885500000|2020-02-28 10:25:00|673801.2|671801.2|672796.3|670796.3|673848.7|672212.6|672458.6|670785.1|1329
1582885800000|2020-02-28 10:30:00|672798.1|670798.1|673677.4|671677.4|674172.3|672616.8|672470|670765.9|1300
1582886100000|2020-02-28 10:35:00|673677.8|671677.8|672810.8|671810.8|674069|672453.2|672739.1|671240.8|1185
1582886400000|2020-02-28 10:40:00|672826.4|671826.4|671757.8|669757.8|673556.5|672055.3|671326.1|669326.1|1287
1582886700000|2020-02-28 10:45:00|671754.5|669754.5|672060.2|670060.2|672278.5|670676.8|671075|669534.9|1206
1582887000000|2020-02-28 10:50:00|671569|670569|672567.8|670567.8|672580.5|670862.5|671457.1|669953.1|1141
1582887300000|2020-02-28 10:55:00|672561.8|670561.8|673024.7|671024.7|673423.5|671885.3|672332.9|670332.9|1137
1582887600000|2020-02-28 11:00:00|673024.1|671024.1|673062.4|671062.4|673213.5|671633.4|672357.1|670747.2|890
1582887900000|2020-02-28 11:05:00|673056.1|671056.1|672033|670033|673467.1|671977.4|671588.1|670000.5|1160
1582888200000|2020-02-28 11:10:00|671552.2|670552.2|671831.5|669831.5|672220.7|670699.3|670865.7|669110.1|1254
1582888500000|2020-02-28 11:15:00|671829.6|669829.6|671703.8|669703.8|671981.8|669981.8|670738.7|669166.6|1071
1582888800000|2020-02-28 11:20:00|671701.1|669701.1|672366.8|670366.8|672426.2|670789.2|671445.6|669445.6|1046
1582889100000|2020-02-28 11:25:00|672365.4|670365.4|672921.8|670921.8|672958.7|671200.8|671491.5|669988.4|1151
1582889400000|2020-02-28 11:30:00|672907.8|670907.8|671426.1|669426.1|672947.8|671223.4|670926.6|669133.4|1287
1582889700000|2020-02-28 11:35:00|671416.1|669416.1|669325.4|667325.4|671698.4|669914.9|669087.5|667087.5|1313
1582890000000|2020-02-28 11:40:00|669277.7|667277.7|670252.2|668252.2|670566.4|668926.7|668913.6|666913.6|1234
1582890300000|2020-02-28 11:45:00|670223.7|668223.7|670865.1|668865.1|670873.9|668873.9|669620|668119|1233
1582890600000|2020-02-28 11:50:00|670862.5|668862.5|671115.8|669115.8|671886.2|669976.7|670854.5|668854.5|1204
1582890900000|2020-02-28 11:55:00|671116.3|669116.3|672294|670294|672467.4|670915.5|670461.4|668968.4|1241
1582891200000|2020-02-28 12:00:00|672297.6|670297.6|672653.7|670653.7|672659.3|670659.3|671915.1|669915.1|1277
1582891500000|2020-02-28 12:05:00|672654.7|670654.7|671730|669730|672772.9|670772.9|671547.5|669547.5|1316
1582891800000|2020-02-28 12:10:00|671722.1|669722.1|671215.6|669215.6|672130.8|670130.8|670884.4|669175.5|1276
1582892100000|2020-02-28 12:15:00|671217.2|669217.2|670627.6|668627.6|671723|669750|670320.6|668623.3|1215
1582892400000|2020-02-28 12:20:00|670616.1|668616.1|670282.4|668282.4|670956.1|669306.2|669748.9|668258.8|1261
1582892700000|2020-02-28 12:25:00|670280.2|668280.2|670981.7|668981.7|671069.7|669563.6|669489.4|668002.7|1240
1582893000000|2020-02-28 12:30:00|670979.7|668979.7|670870.5|668870.5|671168.8|669662.1|670193.6|668400.5|1223
1582893300000|2020-02-28 12:35:00|670863.5|668863.5|669865.4|667865.4|670950|669462.9|669413.5|667865.4|1146
1582893600000|2020-02-28 12:40:00|669878.9|667878.9|670332.6|668332.6|670350.4|668867.8|669385.3|667811|1178
1582893900000|2020-02-28 12:45:00|670334.5|668334.5|670607.9|668607.9|671601.5|669799.9|669790.5|668234.8|1180
1582894200000|2020-02-28 12:50:00|670631.1|668631.1|671581.2|669581.2|671709.1|669709.1|670619.2|668619.2|1192
1582894500000|2020-02-28 12:55:00|671580|669580|671533.3|669533.3|671963.4|670028.5|670874.9|669167.2|1112
1582894800000|2020-02-28 13:00:00|671524.1|669524.1|671577.7|669577.7|671965.3|670300|671300|669386.7|1259
1582895100000|2020-02-28 13:05:00|671583.5|669583.5|672126.9|670126.9|672162.9|670445.7|670926|669293.5|1213
1582895400000|2020-02-28 13:10:00|672117.7|670117.7|671534.1|669534.1|672221.9|670329.6|671080.8|669528|1188
1582895700000|2020-02-28 13:15:00|671533.5|669533.5|672077.6|670077.6|672212.5|670708.9|671198.2|669490.7|1248
1582896000000|2020-02-28 13:20:00|672088.2|670088.2|671899.2|669899.2|672159.2|670612.2|671453.1|669781.7|1157
1582896300000|2020-02-28 13:25:00|671887.1|669887.1|672840|670840|672867.5|670986.2|671653.9|669865.2|971
1582896600000|2020-02-28 13:30:00|672765.9|670765.9|672707|670707|673088.9|671524|671981.2|670381.7|1260
1582896900000|2020-02-28 13:35:00|672704.4|670704.4|671773.5|669773.5|672758.3|671021.9|671260.6|669708.1|1258
1582897200000|2020-02-28 13:40:00|671303.6|670303.6|672588.1|670588.1|672620.4|671068.8|671254.8|669730.4|1225
1582897500000|2020-02-28 13:45:00|672583.2|670583.2|672998|670998|673339.6|671788.1|672065.6|670431.7|1342
1582897800000|2020-02-28 13:50:00|672995.7|670995.7|672541|671541|673118.4|671551.1|672424.6|670719.5|1254
1582898100000|2020-02-28 13:55:00|672539.1|671539.1|673261.1|671261.1|673322.2|671625.3|671999.3|670287.4|1323
1582898400000|2020-02-28 14:00:00|673260.8|671260.8|673598.7|671598.7|673847.6|672231.3|672555.7|671033.6|1236
1582898700000|2020-02-28 14:05:00|673608.6|671608.6|675151.9|673151.9|675198.9|673198.9|673369.4|671608.6|1293
1582899000000|2020-02-28 14:10:00|675153.5|673153.5|675165|673165|675301.1|673596.7|674340.6|672576|1292
1582899300000|2020-02-28 14:15:00|675147.4|673147.4|675683.7|673683.7|675868.8|674216.7|674978.3|672978.3|1255
1582899600000|2020-02-28 14:20:00|675675.6|673675.6|675685.5|673685.5|675795.9|674273.1|674820.6|673314|1256
1582899900000|2020-02-28 14:25:00|675686.1|673686.1|675315.2|673315.2|675998.2|674492.7|675263.9|673315.2|1297
1582900200000|2020-02-28 14:30:00|675281.2|673281.2|674550.8|672550.8|675898.9|674425|673748.8|671748.8|1443
1582900500000|2020-02-28 14:35:00|674555.6|672555.6|672342.2|670342.2|674555.6|672750.4|672131.1|670131.1|1366
1582900800000|2020-02-28 14:40:00|672341.6|670341.6|672974|670974|673362.2|671362.2|672317|670317|1274
1582901100000|2020-02-28 14:45:00|672983.6|670983.6|672726.6|670726.6|674086.5|672086.5|672338.3|670338.3|1410
1582901400000|2020-02-28 14:50:00|672727|670727|672929.9|670929.9|673131.1|671490.5|672097.6|670097.6|1389
1582901700000|2020-02-28 14:55:00|672967.1|670967.1|672865.2|670865.2|673597.9|671787.6|672504.5|670789.6|1291
1582902000000|2020-02-28 15:00:00|672837.5|670837.5|673741.3|671741.3|673809.1|671809.1|671849.4|670047.2|1316
1582902300000|2020-02-28 15:05:00|673747.3|671747.3|673684.9|671684.9|673757.3|672245.5|672292.4|670402.7|1406
1582902600000|2020-02-28 15:10:00|673191.1|672191.1|673599|671599|673953.3|672213.2|673180.9|671294.4|1355
1582902900000|2020-02-28 15:15:00|673618.7|671618.7|673415.8|671415.8|673816|671985.6|672738|671231.5|1375
1582903200000|2020-02-28 15:20:00|673429.8|671429.8|674389|672389|674458|672458|672769.5|671240.8|1372
1582903500000|2020-02-28 15:25:00|674408.9|672408.9|676366.9|674366.9|676470.4|674470.4|674264.9|672264.9|1407
1582903800000|2020-02-28 15:30:00|676368.4|674368.4|674518.4|672518.4|676568.6|674568.6|674512.8|672512.8|1394
1582904100000|2020-02-28 15:35:00|674512.6|672512.6|674979.6|672979.6|675238.7|673531.8|674146.3|672146.3|1405
1582904400000|2020-02-28 15:40:00|674976.2|672976.2|675463.8|673463.8|675854.3|673854.3|674948|672948|1352
1582904700000|2020-02-28 15:45:00|675474|673474|676137.8|674137.8|676267.5|674532.3|675418.7|673418.7|1181
1582905000000|2020-02-28 15:50:00|676139.8|674139.8|673312.7|671312.7|676310|674531.4|672482.5|670482.5|1229
1582905300000|2020-02-28 15:55:00|673304.1|671304.1|672660.8|670660.8|674790.2|672790.2|672434|670531.2|1329
1582905600000|2020-02-28 16:00:00|672644.3|670644.3|672825.2|670825.2|673863.9|671863.9|672126.5|670595.3|1401
1582905900000|2020-02-28 16:05:00|673032.5|671032.5|673655.9|671655.9|673717.9|672115.4|672822.6|670822.6|1282
1582906200000|2020-02-28 16:10:00|673620.4|671620.4|673688.1|671688.1|674386.7|672386.7|673216.7|671216.7|1313
1582906500000|2020-02-28 16:15:00|673681.5|671681.5|672878.1|670878.1|673738.6|671738.6|672872.1|670872.1|1272
1582906800000|2020-02-28 16:20:00|672882.5|670882.5|672253.9|670253.9|672957.7|670957.7|671699.7|669699.7|1312
1582907100000|2020-02-28 16:25:00|672247.2|670247.2|672874.2|670874.2|673158.8|671158.8|672028.5|670028.5|1287
1582907400000|2020-02-28 16:30:00|672860.2|670860.2|672330.2|670330.2|673016.9|671016.9|672196|670196|1123
1582907700000|2020-02-28 16:35:00|672306.9|670306.9|671161.5|669161.5|672501.1|670501.1|671014.8|669146.2|1139
1582908000000|2020-02-28 16:40:00|671163|669163|669641.9|667641.9|671220|669421.9|669038.5|667038.5|1215
1582908300000|2020-02-28 16:45:00|669632.5|667632.5|671236.2|669236.2|671950.6|669950.6|669525.6|667525.6|1263
1582908600000|2020-02-28 16:50:00|671237|669237|671497.3|669497.3|672157|670157|671135.9|669135.9|1170
1582908900000|2020-02-28 16:55:00|671494.5|669494.5|670546.3|668546.3|671592.5|669592.5|670189|668377.2|1272
1582909200000|2020-02-28 17:00:00|670539.2|668539.2|672091.1|670091.1|672444.9|670444.9|670538.7|668538.7|1168
1582909500000|2020-02-28 17:05:00|672087.9|670087.9|672158.2|670158.2|672322.3|670322.3|671377.1|669377.1|1213
1582909800000|2020-02-28 17:10:00|672181.6|670181.6|672332.3|670332.3|672526|670986|671986|670001.2|1054
1582910100000|2020-02-28 17:15:00|672302.9|670302.9|672318.2|670318.2|672970.7|671063.3|672063.3|670091.9|1074
1582910400000|2020-02-28 17:20:00|672313.4|670313.4|671340.2|669340.2|672334.2|670334.2|670900.5|668900.5|1140
1582910700000|2020-02-28 17:25:00|671334|669334|671526.1|669526.1|671938.1|670286.3|671286.3|669334|1043
1582911000000|2020-02-28 17:30:00|671516.4|669516.4|672280|670280|672397.1|670612.5|671223|669223|1093
1582911300000|2020-02-28 17:35:00|672259.1|670259.1|672239.7|670239.7|672301.3|670590.8|671358.8|669358.8|1138
1582911600000|2020-02-28 17:40:00|672255.9|670255.9|672693|670693|672876.2|670876.2|671870.8|669870.8|1054
1582911900000|2020-02-28 17:45:00|672685.9|670685.9|672248.8|670248.8|673096.4|671321.8|672223.5|670223.5|971
1582912200000|2020-02-28 17:50:00|672194.9|670194.9|671517.5|669517.5|672210|670210|671140.5|669193.4|1060
1582912500000|2020-02-28 17:55:00|671483.4|669483.4|671636.5|669636.5|671671.7|669671.7|671108|669108|800
1583132400000|2020-03-02 07:00:00|667084.4|665084.4|665911.4|663911.4|667157.9|665157.9|664780|662780|1081
1583132700000|2020-03-02 07:05:00|665948.7|663948.7|665898.4|663898.4|666805.2|665027.9|665299.2|663652.6|1329
1583133000000|2020-03-02 07:10:00|665903.3|663903.3|666159.8|664159.8|666488.8|664851.1|665169.8|663654.2|1323
1583133300000|2020-03-02 07:15:00|666158.7|664158.7|666438.9|665438.9|666907.3|665452.9|665375|663839.4|1231
1583133600000|2020-03-02 07:20:00|666439.6|665439.6|666457.3|664457.3|667217.9|665674.2|666009.6|664408.6|1211
1583133900000|2020-03-02 07:25:00|666466.1|664466.1|666462.6|664462.6|666467.8|664919.6|665505.5|664000.7|1119
1583134200000|2020-03-02 07:30:00|666461|664461|666292.3|664292.3|666781.4|665293.7|665594.2|664089.7|1183
1583134500000|2020-03-02 07:35:00|666276.4|664276.4|665608.6|663608.6|666292.4|664596.4|664750.4|663136.9|1240
1583134800000|2020-03-02 07:40:00|665575.3|663575.3|664511.9|662511.9|665621.6|664094.8|664404.4|662404.4|1231
1583135100000|2020-03-02 07:45:00|664505.2|662505.2|663745.9|661745.9|664556.1|662953.9|663226.9|661650.4|1386
1583135400000|2020-03-02 07:50:00|663739.3|661739.3|663117.6|662117.6|663742.8|662225.8|662411.2|660901.4|1311
1583135700000|2020-03-02 07:55:00|663132.2|662132.2|663369.6|661369.6|663976|662469.9|662763.2|661103|1242
1583136000000|2020-03-02 08:00:00|663379.3|661379.3|663274.4|661274.4|664108.7|662608.1|662938.4|661220.2|1397
1583136300000|2020-03-02 08:05:00|663257.3|661257.3|662286.9|661286.9|663383|661444.3|662100.3|660337.5|1374
1583136600000|2020-03-02 08:10:00|662290.9|661290.9|662518.8|660518.8|662870.7|661380.2|661653.9|659975|1381
1583136900000|2020-03-02 08:15:00|661990.1|660990.1|662839|660839|663079.1|661554.4|661605|660031.7|1328
1583137200000|2020-03-02 08:20:00|662857.1|660857.1|663829.1|661829.1|663884.2|662346.7|662087.2|660581.2|1301
1583137500000|2020-03-02 08:25:00|663329.5|662329.5|664104|662104|664258.3|662756.1|663144.3|661634.2|1260
1583137800000|2020-03-02 08:30:00|664096.7|662096.7|663074.8|661074.8|664280.8|662755.6|662334|660783.8|1277
1583138100000|2020-03-02 08:35:00|662571.8|661571.8|663401.8|661401.8|663573.2|662034.4|662217.5|660722.6|1328
1583138400000|2020-03-02 08:40:00|663399.3|661399.3|663761.2|661761.2|664224.4|662712.1|662484.6|660932.5|1314
1583138700000|2020-03-02 08:45:00|663718|661718|664048|662048|664249.3|662722.2|662970.8|661372.6|1238
1583139000000|2020-03-02 08:50:00|664044.1|662044.1|664175.9|662175.9|664424.2|662891|663389.2|661917.2|1215
1583139300000|2020-03-02 08:55:00|663677.5|662677.5|664652.3|662652.3|664677.5|663020.9|663509|661984.3|1249
1583139600000|2020-03-02 09:00:00|664649.3|662649.3|664025|662025|664778.3|663283.9|663432.5|661886.2|1278
1583139900000|2020-03-02 09:05:00|664016.8|662016.8|663994|662994|664570.1|663020.8|663031.9|661495.5|1234
1583140200000|2020-03-02 09:10:00|663996.1|662996.1|664377|663377|665168.7|663687.6|663678.2|662156|1275
1583140500000|2020-03-02 09:15:00|664367.2|663367.2|664427.2|662427.2|665550.9|663905.7|664082.6|662399.4|1336
1583140800000|2020-03-02 09:20:00|664427.1|662427.1|663848.5|662848.5|664858|663309.4|663584.9|661988.5|1303
1583141100000|2020-03-02 09:25:00|663849.3|662849.3|664858|662858|665324.5|663767.9|663625.7|662120.2|1247
1583141400000|2020-03-02 09:30:00|664862.8|662862.8|665313|664313|665808|664340.2|664187.2|662638.6|1292
1583141700000|2020-03-02 09:35:00|665310.5|664310.5|665353.6|664353.6|665856.3|664397|664927.1|663410.6|1261
1583142000000|2020-03-02 09:40:00|665361.4|664361.4|665692.1|663692.1|665929.2|664457.4|664870.1|663253.1|1304
1583142300000|2020-03-02 09:45:00|665220.8|664220.8|665205.5|664205.5|665982|664504.4|665051.2|663469.1|1266
1583142600000|2020-03-02 09:50:00|665213.6|664213.6|666178.2|665178.2|666745.9|665223.3|665213.6|663686.8|1270
1583142900000|2020-03-02 09:55:00|666171|665171|666169.1|664169.1|667160.1|665565.4|665508.5|663920.8|1283
1583143200000|2020-03-02 10:00:00|666189.9|664189.9|667141.7|665141.7|667373.9|665866.4|665701.5|664171|1284
1583143500000|2020-03-02 10:05:00|667139.4|665139.4|667390.7|665390.7|667598.9|666069.5|666588.4|665092.8|1225
1583143800000|2020-03-02 10:10:00|667391.8|665391.8|667524.4|666524.4|668357|666769.5|666953.2|665385.1|1259
1583144100000|2020-03-02 10:15:00|667528|666528|668309.7|666309.7|668433|666583.8|666969|665303.3|1270
1583144400000|2020-03-02 10:20:00|668312|666312|668410.1|667410.1|669363.9|667677.6|667962.9|666305.3|1274
1583144700000|2020-03-02 10:25:00|668395.9|667395.9|669442.9|667442.9|669463.2|667934.3|667760.9|666131.6|1291
1583145000000|2020-03-02 10:30:00|669451.8|667451.8|668188.7|666188.7|669582.6|668097.6|667624.7|665945|1302
1583145300000|2020-03-02 10:35:00|668193.6|666193.6|668331.2|666331.2|668381|666867.8|667447.7|665925.1|1133
1583145600000|2020-03-02 10:40:00|667859.7|666859.7|668575|666575|668661.4|667089|667597.5|666092.8|1142
1583145900000|2020-03-02 10:45:00|668586.4|666586.4|668902.5|666902.5|669428.1|667833.5|667990.5|666531.6|1244
1583146200000|2020-03-02 10:50:00|668905|666905|668631.7|666631.7|669221.5|667621|668182.9|666537.1|1157
1583146500000|2020-03-02 10:55:00|668623|666623|669129.8|667129.8|669386.3|667786.2|668194.7|666623|1166
1583146800000|2020-03-02 11:00:00|669130.2|667130.2|669487.8|667487.8|669518.9|667839.1|668475.7|667008.8|820
1583147100000|2020-03-02 11:05:00|669485.3|667485.3|669903.6|667903.6|670374.8|668747.9|669005.8|667454.4|1318
1583147400000|2020-03-02 11:10:00|669904.1|667904.1|670708.2|668708.2|670743.8|668743.8|669242.5|667727.8|1280
1583147700000|2020-03-02 11:15:00|670709.1|668709.1|669851.9|667851.9|670961.1|669412|669259|667724.8|1273
1583148000000|2020-03-02 11:20:00|669851.6|667851.6|670613.3|668613.3|670753.6|669177.9|669200.2|667640.9|1267
1583148300000|2020-03-02 11:25:00|670612.2|668612.2|670684.1|668684.1|670978.2|669473|669832.7|668219.5|1232
1583148600000|2020-03-02 11:30:00|670661|668661|670468.3|668468.3|670789.4|669285.4|669862|668278.1|1254
1583148900000|2020-03-02 11:35:00|670471.7|668471.7|670099.6|668099.6|671032.4|669523|669534.5|667920.4|1271
1583149200000|2020-03-02 11:40:00|670100.1|668100.1|669551.7|668551.7|670602.4|669041|669418.1|667813.5|1276
1583149500000|2020-03-02 11:45:00|669552.3|668552.3|670182.4|668182.4|670243.6|668726.4|668908.9|667377.4|1329
1583149800000|2020-03-02 11:50:00|670181.9|668181.9|670492.2|668492.2|670717.9|669144.9|669277.9|667772|1245
1583150100000|2020-03-02 11:55:00|670510.8|668510.8|670999.4|669999.4|672316.4|670760.5|670165.5|668450.8|1399
1583150400000|2020-03-02 12:00:00|671494.9|669494.9|671137.2|669137.2|671555.6|669594.7|669953.3|668299.5|1418
1583150700000|2020-03-02 12:05:00|671113.2|669113.2|670363.6|668363.6|671874.3|670106.5|669692|668073|1404
1583151000000|2020-03-02 12:10:00|670363.4|668363.4|671128.5|669128.5|671687.4|669963.5|669711.4|668211.4|1360
1583151300000|2020-03-02 12:15:00|671084.8|669084.8|671696.5|669696.5|671720.8|670015.4|670239|668692.7|1310
1583151600000|2020-03-02 12:20:00|671688.7|669688.7|670855.2|668855.2|672115.4|670499.9|670298.6|668735.4|1362
1583151900000|2020-03-02 12:25:00|670854.6|668854.6|670135|668135|670925.3|669406.3|669617.1|668034.9|1396
1583152200000|2020-03-02 12:30:00|670133.8|668133.8|671448.1|669448.1|671456.6|669866.5|669798.4|668133.8|1372
1583152500000|2020-03-02 12:35:00|671441.3|669441.3|671749.7|669749.7|671926.9|670308.4|670170.4|668636.4|1351
1583152800000|2020-03-02 12:40:00|671770.8|669770.8|671641.1|669641.1|671905.5|670337.7|670882.4|669224.1|1361
1583153100000|2020-03-02 12:45:00|671643.9|669643.9|670979.1|669979.1|671970.7|670414.7|670697.4|669206.4|1304
1583153400000|2020-03-02 12:50:00|671494.2|669494.2|671352.1|669352.1|671630.6|670141.4|670602.5|669037.4|1256
1583153700000|2020-03-02 12:55:00|671356.5|669356.5|671015.5|669015.5|671356.5|669736|669802.4|668259|1349
1583154000000|2020-03-02 13:00:00|671018.1|669018.1|671165|669165|671357|669835.8|670457.9|668958.6|1282
1583154300000|2020-03-02 13:05:00|671167.8|669167.8|671018.1|670018.1|671696.9|670211.4|670827.4|669150.1|1097
1583154600000|2020-03-02 13:10:00|671016|670016|671427.9|669427.9|671742.9|670250.4|670865.9|669358.6|1100
1583154900000|2020-03-02 13:15:00|671425.7|669425.7|671828.7|669828.7|671856.5|670268.6|670873|669370|1223
1583155200000|2020-03-02 13:20:00|671836.3|669836.3|672516.1|671516.1|673230.4|671733.3|671376.4|669817.1|1346
1583155500000|2020-03-02 13:25:00|672513.5|671513.5|673489.3|671489.3|673931.2|672305.9|672513.5|671053.8|1353
1583155800000|2020-03-02 13:30:00|673500.6|671500.6|672938.3|670938.3|674328.8|672761.4|672458.8|670926.6|1346
1583156100000|2020-03-02 13:35:00|672937.1|670937.1|672693|670693|673370.7|671370.7|671981.3|670449.7|1352
1583156400000|2020-03-02 13:40:00|672675|670675|673396.3|671396.3|673932|672133.7|671893.9|670408.1|1377
1583156700000|2020-03-02 13:45:00|673437.6|671437.6|672624.8|670624.8|673460.1|671818.7|672111.1|670609.5|1260
1583157000000|2020-03-02 13:50:00|672622.7|670622.7|672694.1|670694.1|672873.4|671265.7|671672.8|670163.7|1315
1583157300000|2020-03-02 13:55:00|672700.6|670700.6|671186.2|669186.2|672700.6|671142.8|670630.8|669114.7|1403
1583157600000|2020-03-02 14:00:00|671176.1|669176.1|670664.5|669664.5|671489.8|669976.6|670506.2|669076.9|1381
1583157900000|2020-03-02 14:05:00|670663.4|669663.4|671123.8|670123.8|671800.3|670311.4|670509.4|669065.9|1320
1583158200000|2020-03-02 14:10:00|671130.4|670130.4|670221.5|669221.5|671901.6|670411.7|670221.5|668775.9|1295
1583158500000|2020-03-02 14:15:00|670228.9|669228.9|671220.2|670220.2|671717.5|670230.7|670215|668964.7|1324
1583158800000|2020-03-02 14:20:00|671222.1|670222.1|670903.7|668903.7|671664|670222.6|670397.9|668880.6|1235
1583159100000|2020-03-02 14:25:00|670908|668908|669891.1|668891.1|671144.5|669623.7|669713.4|668219.6|1279
1583159400000|2020-03-02 14:30:00|670383.1|668383.1|670478.9|669478.9|671083.7|669558.5|669651.5|668147.4|1429
1583159700000|2020-03-02 14:35:00|670491|669491|670840.8|669840.8|671504.3|670062|670343.5|668781|1410
1583160000000|2020-03-02 14:40:00|671345|669345|671866.7|669866.7|671969.8|670381.8|670611.5|669107.6|1329
1583160300000|2020-03-02 14:45:00|671875.5|669875.5|671140.4|670140.4|671930.3|670403.9|670806.9|669304.2|1360
1583160600000|2020-03-02 14:50:00|671132.8|670132.8|670105.6|669105.6|671709.6|670335.8|669992.8|668532.9|1369
1583160900000|2020-03-02 14:55:00|670116.4|669116.4|670911.1|668911.1|671238.5|669743.3|670116.4|668654.4|1292
1583161200000|2020-03-02 15:00:00|670923.6|668923.6|671329|669329|671652.8|670163.5|670597.8|668857.4|1309
1583161500000|2020-03-02 15:05:00|671363.3|669363.3|671579.3|670579.3|672262.4|670775.6|670830.7|669356.7|1308
1583161800000|2020-03-02 15:10:00|671577.4|670577.4|670768.5|668768.5|671805.3|670612.7|670281|668765.1|1285
1583162100000|2020-03-02 15:15:00|670768.7|668768.7|670500.3|669500.3|671494.5|669988.6|670074.2|668588|1371
1583162400000|2020-03-02 15:20:00|670494|669494|671095.3|670095.3|671956.9|670456.6|670370.5|668846.4|1316
1583162700000|2020-03-02 15:25:00|671096.8|670096.8|671091.9|669091.9|671816.3|670310.3|670522.3|669064.4|1360
1583163000000|2020-03-02 15:30:00|670581.2|669581.2|670619.8|668619.8|671382.3|669853.1|669629.8|668137.8|1354
1583163300000|2020-03-02 15:35:00|670621.8|668621.8|669604.7|668604.7|670784.1|669237.9|669589.2|668101.9|1314
1583163600000|2020-03-02 15:40:00|669615.8|668615.8|669740.6|668740.6|670616.9|669085.7|669593.2|668140.8|1321
1583163900000|2020-03-02 15:45:00|669741.7|668741.7|668628.3|667628.3|670219.2|668741.7|668628.3|667124.2|1064
1583164200000|2020-03-02 15:50:00|668641.8|667641.8|668676.9|667676.9|669294.1|667887|668074.5|666712.5|1069
1583164500000|2020-03-02 15:55:00|668677.6|667677.6|669066.3|667066.3|669405.5|667683.3|668158.4|666642.8|1244
1583164800000|2020-03-02 16:00:00|668579.8|667579.8|668978.3|667978.3|669681.6|668217.4|668345.6|666864.7|1295
1583165100000|2020-03-02 16:05:00|668981.9|667981.9|669764.2|667764.2|669903.1|668350|668720.3|667212.9|1302
1583165400000|2020-03-02 16:10:00|669766.6|667766.6|666465.9|664465.9|670291.9|668697.9|665968.3|664465.9|1392
1583165700000|2020-03-02 16:15:00|666466.7|664466.7|667102.3|665102.3|667343.4|665712.5|665650|664098.3|1340
1583166000000|2020-03-02 16:20:00|667113.7|665113.7|666362.8|665362.8|667463.3|665872.5|666203.2|664718.3|1249
1583166300000|2020-03-02 16:25:00|666381.1|665381.1|666671.7|664671.7|666838.4|665390.3|665521.6|663930.2|1262
1583166600000|2020-03-02 16:30:00|666704.6|664704.6|666674.3|664674.3|667031.7|665438.1|665550.1|663850.9|1284
1583166900000|2020-03-02 16:35:00|666680.2|664680.2|665778.1|663778.1|666749.1|665278.5|665111.8|663660|1121
1583167200000|2020-03-02 16:40:00|665788.6|663788.6|666032.9|664032.9|666779|665108.1|665076.7|663599.2|1215
1583167500000|2020-03-02 16:45:00|666028.5|664028.5|666525.6|664525.6|666711.1|665147.1|665482.5|663902.8|1156
1583167800000|2020-03-02 16:50:00|666519.3|664519.3|666174.3|664174.3|666685.6|665092|665331.9|663847.8|1105
1583168100000|2020-03-02 16:55:00|666176|664176|666072.3|665072.3|666694.6|665178.2|665436.9|663986.2|1102
1583168400000|2020-03-02 17:00:00|666080|665080|665937.8|664937.8|666662.1|665160.3|665665.4|664142.7|1116
1583168700000|2020-03-02 17:05:00|665937.4|664937.4|666677.7|664677.7|666916.1|665417.2|665642|664130.2|1144
1583169000000|2020-03-02 17:10:00|666677.9|664677.9|666356.9|665356.9|667086.3|665598.6|666058.9|664540.8|1069
1583169300000|2020-03-02 17:15:00|666359.1|665359.1|667378.3|665378.3|667655.8|666094.4|666316.1|664828.7|1139
1583169600000|2020-03-02 17:20:00|667386|665386|668057.1|666057.1|668312.8|666864.2|666867.5|665363.3|1184
1583169900000|2020-03-02 17:25:00|668053.4|666053.4|667773.3|665773.3|668282.9|666802.1|667261.2|665662.7|1228
1583170200000|2020-03-02 17:30:00|667774.5|665774.5|666976.7|664976.7|667798|666289.7|666387|664826.5|1152
1583170500000|2020-03-02 17:35:00|666973.8|664973.8|666052.2|665052.2|666973.8|665427.2|665745.6|664294.6|1087
1583170800000|2020-03-02 17:40:00|666073.3|665073.3|666758.8|664758.8|667019.7|665459.8|665720.6|664252.3|1114
1583171100000|2020-03-02 17:45:00|666770.8|664770.8|666827.6|664827.6|666914|665398.2|665696.9|664227.6|1092
1583171400000|2020-03-02 17:50:00|666832.6|664832.6|666197.7|665197.7|666869.7|665358.9|666043.3|664513.6|1059
1583171700000|2020-03-02 17:55:00|666715.2|664715.2|666362.4|665362.4|667055.2|665499.9|666154.6|664625|818
1583218800000|2020-03-03 07:00:00|665117|663117|664860|662860|665200|663200|664015|662254.3|976
1583219100000|2020-03-03 07:05:00|664876.5|662876.5|665426.8|664426.8|666441.6|664828.1|664531.9|662531.9|1317
1583219400000|2020-03-03 07:10:00|665429.1|664429.1|664524.7|663524.7|666016.6|664569.1|664282|662782.2|1194
1583219700000|2020-03-03 07:15:00|664509.9|663509.9|665087.8|664087.8|665914.6|664426.2|664281.2|662887.5|1184
1583220000000|2020-03-03 07:20:00|665085|664085|665726.7|664726.7|666262.1|664988.8|665059.1|663566.3|1209
1583220300000|2020-03-03 07:25:00|665731.9|664731.9|665729.4|664729.4|666354.1|664886.1|664808.7|663252.2|1241
1583220600000|2020-03-03 07:30:00|665737.9|664737.9|665225.3|664225.3|666303.8|664742.8|664718.5|663337.4|1240
1583220900000|2020-03-03 07:35:00|665225.2|664225.2|664820|663820|665686.7|664250.4|664801.1|663387.2|1018
1583221200000|2020-03-03 07:40:00|664830.8|663830.8|665681|663681|665769|664287|664716.6|663315.8|1104
1583221500000|2020-03-03 07:45:00|665681.5|663681.5|665442.4|663442.4|666091.8|664557.1|664986.3|663362.7|1145
1583221800000|2020-03-03 07:50:00|665444.8|663444.8|664972.3|662972.3|665527.6|663527.6|664323.5|662722.6|1152
1583222100000|2020-03-03 07:55:00|664964.5|662964.5|664776.4|662776.4|665250.9|663610.5|664130.1|662509|1232
1583222400000|2020-03-03 08:00:00|664770.8|662770.8|664927|663927|665513.2|663972.8|664288.5|662770.8|1197
1583222700000|2020-03-03 08:05:00|664919.5|663919.5|664870|663870|666160.2|664708.3|664654.4|663060.5|1297
1583223000000|2020-03-03 08:10:00|664860.2|663860.2|664457.2|662457.2|665589.9|664101.5|663832|662310.4|1333
1583223300000|2020-03-03 08:15:00|664489|662489|664450.3|663450.3|665120.1|663678.7|664071.7|662478|1320
1583223600000|2020-03-03 08:20:00|664443.8|663443.8|664372.2|663372.2|664512.8|663512.8|664256.8|663256.8|1262
1583223900000|2020-03-03 08:25:00|664372|663372|665016.7|664016.7|665501.2|664031.4|664281|663174|1195
1583224200000|2020-03-03 08:30:00|665002.2|664002.2|665106.9|663106.9|665290.2|664290.2|664596.3|663079.4|1233
1583224500000|2020-03-03 08:35:00|664608.4|663608.4|664995.1|663995.1|665326.9|664054.4|664565.4|663237.7|1036
1583224800000|2020-03-03 08:40:00|664996.9|663996.9|664985.9|663985.9|665655|664172.3|664601.7|663601.7|1099
1583225100000|2020-03-03 08:45:00|664983.8|663983.8|665202.8|664202.8|665623.2|664285.7|664777.3|663316.9|1182
1583225400000|2020-03-03 08:50:00|665198.6|664198.6|665100.9|664100.9|665206|664206|664905|663905|1134
1583225700000|2020-03-03 08:55:00|665105.5|664105.5|664627.2|663627.2|665161.8|664161.8|664507.7|663077.7|1102
1583226000000|2020-03-03 09:00:00|664623.9|663623.9|665027.2|664027.2|665542.9|664292|664466.9|663145.5|1201
1583226300000|2020-03-03 09:05:00|665037.5|664037.5|664837.6|663837.6|665512.8|664279.7|664591.6|663283.9|1150
1583226600000|2020-03-03 09:10:00|664829|663829|663898.1|662898.1|664829|663829|663593.6|662123.1|1252
1583226900000|2020-03-03 09:15:00|663899.7|662899.7|664009.8|663009.8|664645|663145.7|663613.5|662308.7|1243
1583227200000|2020-03-03 09:20:00|664008.6|663008.6|664300.9|663300.9|664863.9|663346.2|663590.1|662590.1|1136
1583227500000|2020-03-03 09:25:00|664294.9|663294.9|663770.6|662770.6|664778.8|663294.9|663662|662214|1073
1583227800000|2020-03-03 09:30:00|663779.1|662779.1|664070.9|663070.9|664764.5|663345|663779.1|662461|1226
1583228100000|2020-03-03 09:35:00|664070.8|663070.8|664156.9|663156.9|664649.6|663332.9|663936.1|662517.4|1225
1583228400000|2020-03-03 09:40:00|664156|663156|664142.2|663142.2|664662.4|663376.5|664064|662662.4|1124
1583228700000|2020-03-03 09:45:00|664153.3|663153.3|664155.1|663155.1|664643.3|663284.2|663917.9|662600.9|1108
1583229000000|2020-03-03 09:50:00|664155.7|663155.7|665054.9|663054.9|665058.3|663528.6|664021.2|662555.1|1093
1583229300000|2020-03-03 09:55:00|665078.2|663078.2|665098.9|663098.9|665325.2|663812.1|664506.1|662938.8|1057
1583229600000|2020-03-03 10:00:00|665097.9|663097.9|665054.3|663054.3|665264.2|663742.8|664603|663035.5|883
1583229900000|2020-03-03 10:05:00|665055.4|663055.4|664586.3|663586.3|665375.1|663887.1|664514.8|662972.1|1190
1583230200000|2020-03-03 10:10:00|664602.1|663602.1|663906.2|662906.2|665115.3|663630.4|663750.1|662246.9|1121
1583230500000|2020-03-03 10:15:00|663909|662909|664189.5|663189.5|664496.8|663231.3|663781.1|662283.7|999
1583230800000|2020-03-03 10:20:00|664192.9|663192.9|664500|663500|664724.1|663503.3|664108.2|662703.4|934
1583231100000|2020-03-03 10:25:00|664491.6|663491.6|664663.7|663663.7|664712.5|663712.5|664419.1|663419.1|817
1583231400000|2020-03-03 10:30:00|664675.4|663675.4|664825.7|663825.7|664904.3|663863.5|664215.9|662724.1|914
1583231700000|2020-03-03 10:35:00|664831.9|663831.9|665060.2|664060.2|665118.8|664118.8|664749.4|663749.4|861
1583232000000|2020-03-03 10:40:00|665060|664060|665124.2|664124.2|665865.2|664475.3|665052.6|663558.2|916
1583232300000|2020-03-03 10:45:00|665110.3|664110.3|664914.7|663914.7|665811.5|664398.1|664855.6|663357|943
1583232600000|2020-03-03 10:50:00|664914.8|663914.8|664412|663412|665176|663966.8|664394.1|663164.2|891
1583232900000|2020-03-03 10:55:00|664409.8|663409.8|664834.3|663834.3|665191.2|663861.5|664377.4|663172.5|963
1583233200000|2020-03-03 11:00:00|664834.1|663834.1|665839.2|663839.2|665884.3|664364.6|664808.3|663562.2|822
1583233500000|2020-03-03 11:05:00|665818.6|663818.6|665526.3|664526.3|666313.2|664841.3|665142.9|663650|1155
1583233800000|2020-03-03 11:10:00|665509.8|664509.8|665530.9|664530.9|665991.9|664625.4|665236.9|663846.3|1063
1583234100000|2020-03-03 11:15:00|665537|664537|665227.1|664227.1|665574|664574|665195.5|664195.5|830
1583234400000|2020-03-03 11:20:00|665225.9|664225.9|665299.9|664299.9|665889.8|664509.5|665087.1|663704.3|984
1583234700000|2020-03-03 11:25:00|665297.9|664297.9|665297.6|664297.6|665996.1|664520|665221.1|663763.1|1035
1583235000000|2020-03-03 11:30:00|665294.7|664294.7|665313.8|664313.8|665801.2|664320.4|665059.4|663609.8|1005
1583235300000|2020-03-03 11:35:00|665319.9|664319.9|665271.1|664271.1|665816.3|664340.5|664852.2|663387.5|946
1583235600000|2020-03-03 11:40:00|665265.1|664265.1|664862.1|663862.1|665950|664493.3|664854.1|663421.9|994
1583235900000|2020-03-03 11:45:00|664856.6|663856.6|664526.8|663526.8|665347.8|663881|664191.1|662685.3|1102
1583236200000|2020-03-03 11:50:00|664526.3|663526.3|664277.4|663277.4|664944.3|663526.3|664163.2|662760.1|878
1583236500000|2020-03-03 11:55:00|664274.6|663274.6|663562.7|662562.7|664578.9|663280.7|663474.1|662041.5|1146
1583236800000|2020-03-03 12:00:00|663577.5|662577.5|663307.4|662307.4|664083|662594.5|662905.6|661439.9|1128
1583237100000|2020-03-03 12:05:00|663276.9|662276.9|663321.4|661321.4|663791.9|662605.3|662799.9|661294.2|1115
1583237400000|2020-03-03 12:10:00|663330.3|661330.3|663143.4|662143.4|663669|662166.1|662414.9|660991.6|1147
1583237700000|2020-03-03 12:15:00|663641.8|661641.8|663244.3|661244.3|663792.6|662292.2|662599.6|661063.5|1172
1583238000000|2020-03-03 12:20:00|663252|661252|663533.9|662533.9|664309.8|662714.5|662700|661232.5|1098
1583238300000|2020-03-03 12:25:00|663527.8|662527.8|663656|661656|664263.4|662729.1|663043.9|661613.9|1096
1583238600000|2020-03-03 12:30:00|663655.8|661655.8|663561.4|661561.4|663997.6|662534.8|662837.1|661340.3|1167
1583238900000|2020-03-03 12:35:00|663559.6|661559.6|664692.5|663692.5|665890.4|664365.6|663045.8|661547.2|1395
1583239200000|2020-03-03 12:40:00|664686.3|663686.3|665322.7|664322.7|665896.9|664372.9|664354.7|662780.6|1305
1583239500000|2020-03-03 12:45:00|665835.2|663835.2|665834.3|663834.3|666633.5|665151.6|665013.3|663513|1362
1583239800000|2020-03-03 12:50:00|665835.6|663835.6|665455.7|664455.7|666268.2|664750.8|664948.7|663456.5|1271
1583240100000|2020-03-03 12:55:00|665452.9|664452.9|665504.2|664504.2|666543.3|665062.7|665002.2|663464|1272
1583240400000|2020-03-03 13:00:00|665546.7|664546.7|666880.9|664880.9|667275.9|665421.9|665515.2|664133.1|1286
1583240700000|2020-03-03 13:05:00|666884.8|664884.8|667248.4|665248.4|667718.2|666065.5|666288.9|664781.8|1305
1583241000000|2020-03-03 13:10:00|667264.8|665264.8|666213.6|665213.6|667355.2|665891|666036.6|664566.6|1276
1583241300000|2020-03-03 13:15:00|666213.8|665213.8|665976|664976|666537.1|665311.2|665491.6|664025.9|1254
1583241600000|2020-03-03 13:20:00|665976.1|664976.1|665462.9|664462.9|666756.8|665227.5|665413.1|663918.2|1248
1583241900000|2020-03-03 13:25:00|665478.6|664478.6|665213.2|664213.2|666206.4|664718.8|664961.3|663465.4|1173
1583242200000|2020-03-03 13:30:00|665224.1|664224.1|665702.4|663702.4|665885.9|664526.8|665054.9|663489.3|1044
1583242500000|2020-03-03 13:35:00|665704.4|663704.4|665330.4|664330.4|665906.2|664407.8|664982.6|663491.7|1154
1583242800000|2020-03-03 13:40:00|665328.4|664328.4|666118.1|665118.1|666770.3|665236.9|665132.3|663718.2|1193
1583243100000|2020-03-03 13:45:00|666114.3|665114.3|666524.4|664524.4|666907.6|665381.8|665998.7|664509.1|1161
1583243400000|2020-03-03 13:50:00|666522.1|664522.1|665635.6|664635.6|666522.1|665001.7|665456.9|663948.4|1128
1583243700000|2020-03-03 13:55:00|665635|664635|666087|664087|666867|665283.3|665473.1|663977.5|1090
1583244000000|2020-03-03 14:00:00|666099.5|664099.5|665428.2|664428.2|666437.3|664800|665148.5|663654.7|1185
1583244300000|2020-03-03 14:05:00|665937.6|663937.6|665228.1|664228.1|665937.6|664428.8|664977.3|663442.3|1172
1583244600000|2020-03-03 14:10:00|665227.2|664227.2|664938.7|662938.7|665915.8|664461|664439.4|662899|1195
1583244900000|2020-03-03 14:15:00|664943|662943|664368.5|662368.5|665092.6|663603.7|663475.7|661933.2|1193
1583245200000|2020-03-03 14:20:00|664389.9|662389.9|663901.3|662901.3|664538.6|663060.7|663418.1|661926.4|1057
1583245500000|2020-03-03 14:25:00|663901.6|662901.6|662977.4|661977.4|664020.1|662933.4|662842|661542|1145
1583245800000|2020-03-03 14:30:00|662976.4|661976.4|664561.6|662561.6|664734.2|663241.5|662869.6|661374.7|1325
1583246100000|2020-03-03 14:35:00|664561.9|662561.9|664927.5|662927.5|665299.1|663835.2|664026.3|662511.9|1299
1583246400000|2020-03-03 14:40:00|664931.1|662931.1|664827|663827|665328.8|663827|664027.4|662536.6|1228
1583246700000|2020-03-03 14:45:00|664820.8|663820.8|665228.9|664228.9|665781.7|664281.8|664630.9|663147.9|1206
1583247000000|2020-03-03 14:50:00|665231.2|664231.2|665761.4|664761.4|666292|664827.6|665027.5|663571.7|1144
1583247300000|2020-03-03 14:55:00|665767.4|664767.4|665913.8|664913.8|666924.2|665538.2|665658.6|664180.5|1236
1583247600000|2020-03-03 15:00:00|665913.9|664913.9|659574.8|657574.8|666070|664924.6|658748.9|656795.5|1477
1583247900000|2020-03-03 15:05:00|659543|657543|660319.1|658319.1|661833.5|659911|658928.9|657018.2|1378
1583248200000|2020-03-03 15:10:00|660319.2|658319.2|661281.7|659281.7|661541.3|660021|659366.2|657428.6|1136
1583248500000|2020-03-03 15:15:00|661275|659275|660136|658136|662780.1|660889.8|659952|657952|1165
1583248800000|2020-03-03 15:20:00|660130.3|658130.3|658887.1|656887.1|660167.3|658217.6|658332.3|656634|1142
1583249100000|2020-03-03 15:25:00|658878|656878|658435|656435|659050|657477.5|656931.9|655486.9|1104
1583249400000|2020-03-03 15:30:00|658406.4|656406.4|657975.1|655975.1|658705.6|657112.5|657745.6|655900|1022
1583249700000|2020-03-03 15:35:00|657976.9|655976.9|657852|655852|658412|656889|657580|655766|1020
1583250000000|2020-03-03 15:40:00|657937.7|655937.7|656375|654375|657967|655967|655989.5|654006.7|1024
1583250300000|2020-03-03 15:45:00|656357.1|654357.1|655226.3|653226.3|656479|654599|654066|652066|1055
1583250600000|2020-03-03 15:50:00|655264.6|653264.6|655952.5|653952.5|656093.5|654386.5|655185.3|653185.3|988
1583250900000|2020-03-03 15:55:00|656068.4|654068.4|654906.4|652906.4|656198.5|654198.5|654904.5|652904.5|990
1583251200000|2020-03-03 16:00:00|654956.6|652956.6|657016.7|655016.7|657087.9|655087.9|654822.5|652822.5|1064
1583251500000|2020-03-03 16:05:00|657016.8|655016.8|657537.9|655537.9|657970.8|656403.7|656462.8|654462.8|1052
1583251800000|2020-03-03 16:10:00|657546.5|655546.5|658731.7|656731.7|658813|657121.5|657428.5|655428.5|805
1583252100000|2020-03-03 16:15:00|658757.4|656757.4|658981.6|656981.6|659084.2|657084.2|657408.3|655634.1|816
1583252400000|2020-03-03 16:20:00|658978.1|656978.1|660727|658727|660744|658744|658810|656812.4|799
1583252700000|2020-03-03 16:25:00|660723.2|658723.2|660417.1|658417.1|661769.2|659769.2|659232.6|657426.7|829
1583253000000|2020-03-03 16:30:00|660402.2|658402.2|659766.6|657766.6|660430.7|658698.4|659287.5|657699.9|782
1583253300000|2020-03-03 16:35:00|659678.9|657678.9|659048|657048|660075.5|658075.5|658996.4|656996.4|803
1583253600000|2020-03-03 16:40:00|659039.7|657039.7|659510.9|657510.9|659955.2|657955.2|658686.9|656686.9|772
1583253900000|2020-03-03 16:45:00|659529.2|657529.2|660432.4|658432.4|660491|658491|658992.4|656992.4|775
1583254200000|2020-03-03 16:50:00|660469.5|658469.5|659050|657050|660514.7|658514.7|658908.2|656908.2|779
1583254500000|2020-03-03 16:55:00|658876.3|656876.3|658660.4|656660.4|659974.6|657974.6|658558.4|656558.4|846
1583254800000|2020-03-03 17:00:00|658656.6|656656.6|658137.8|656137.8|658771|657117.5|657937.7|655937.7|926
1583255100000|2020-03-03 17:05:00|658118.3|656118.3|657375.2|655375.2|658352.2|656352.2|657295.6|655295.6|874
1583255400000|2020-03-03 17:10:00|657359.7|655359.7|658507.5|656507.5|658682|656682|657287.3|655287.3|905
1583255700000|2020-03-03 17:15:00|658510.7|656510.7|658400|656400|658510.7|656510.7|658215.7|656215.7|882
1583256000000|2020-03-03 17:20:00|658394.2|656394.2|658666.9|656666.9|658995|657059.4|658059.1|656367.5|820
1583256300000|2020-03-03 17:25:00|658666.1|656666.1|659071.7|657071.7|659259.2|657259.2|658386.5|656386.5|847
1583256600000|2020-03-03 17:30:00|659073.3|657073.3|659463.5|657463.5|659463.5|657654.1|658585|656912.2|901
1583256900000|2020-03-03 17:35:00|659443.3|657443.3|658533.8|656533.8|659585.9|657840.8|658501.1|656501.1|835
1583257200000|2020-03-03 17:40:00|658542.5|656542.5|658787.5|656787.5|658936|656936|658343.9|656343.9|847
1583257500000|2020-03-03 17:45:00|658795|656795|658284.7|656284.7|658795|656795|657466.1|655719.5|848
1583257800000|2020-03-03 17:50:00|658282.8|656282.8|658667.5|656667.5|658820.5|657125.2|657933|656260.5|808
1583258100000|2020-03-03 17:55:00|658630.6|656630.6|658762.5|656762.5|659163.3|657311|658311|656466|555
1583305200000|2020-03-04 07:00:00|660166.4|658166.4|660328.6|658328.6|660347.2|658470.9|659345.2|657697.7|792
1583305500000|2020-03-04 07:05:00|660378.9|658378.9|660753.9|658753.9|661245.9|659245.9|660357|658357|999
1583305800000|2020-03-04 07:10:00|660751.8|658751.8|660864.4|658864.4|661141.3|659663|660328.3|658655.5|962
1583306100000|2020-03-04 07:15:00|660870.9|658870.9|660547.2|658547.2|661116.8|659454.7|659924.2|658410.3|929
1583306400000|2020-03-04 07:20:00|660548.9|658548.9|660119.7|659119.7|660917|659597.1|659957|658503|879
1583306700000|2020-03-04 07:25:00|660118.4|659118.4|659982.4|658982.4|660658|659179.8|659972.6|658528.5|687
1583307000000|2020-03-04 07:30:00|659973.5|658973.5|660841.5|658841.5|661027.8|659558.9|659949.8|658526.6|840
1583307300000|2020-03-04 07:35:00|660348.4|659348.4|660711.5|659711.5|661471.8|659810.1|660167.9|658680.2|844
1583307600000|2020-03-04 07:40:00|660703|659703|661774.3|659774.3|661795.5|660302.3|660615.3|659615.3|774
1583307900000|2020-03-04 07:45:00|661785.7|659785.7|661520|660520|662037.5|660762.5|661290.8|659785.7|815
1583308200000|2020-03-04 07:50:00|661516.3|660516.3|662025.8|661025.8|662308|661116.5|661474.4|660175.2|816
1583308500000|2020-03-04 07:55:00|662022.8|661022.8|662559.3|660559.3|663096.7|661298|661836.6|660313.2|987
1583308800000|2020-03-04 08:00:00|662055|661055|661939.8|659939.8|663034.6|661554.5|661939.8|659939.8|1097
1583309100000|2020-03-04 08:05:00|661958.8|659958.8|661684.7|660684.7|662268.6|660696.9|660935.4|659481.2|1070
1583309400000|2020-03-04 08:10:00|661694.8|660694.8|662051.2|661051.2|662719.7|661251.7|661624.8|660149.8|1044
1583309700000|2020-03-04 08:15:00|662056.2|661056.2|661882.5|660882.5|662281.6|661092.6|661559.6|660169.7|988
1583310000000|2020-03-04 08:20:00|661888|660888|661865.1|660865.1|662429.8|661007.7|661592.5|660158.3|1012
1583310300000|2020-03-04 08:25:00|661866.9|660866.9|661232.8|660232.8|662423.5|661005.3|661226.7|659910.6|1047
1583310600000|2020-03-04 08:30:00|661234.2|660234.2|660682.1|659682.1|661771.1|660307|660678.2|659432.4|983
1583310900000|2020-03-04 08:35:00|660676.9|659676.9|660113.4|659113.4|661073.3|659694.9|659969.6|658533.1|977
1583311200000|2020-03-04 08:40:00|660102.3|659102.3|660510.1|659510.1|661175.5|659684.4|659967.7|658742|1015
1583311500000|2020-03-04 08:45:00|660517.6|659517.6|660869.9|658869.9|661279.3|659847.1|660261.7|658719.6|943
1583311800000|2020-03-04 08:50:00|660359.8|659359.8|660069.6|659069.6|660857.8|659375.5|659778.1|658528.7|947
1583312100000|2020-03-04 08:55:00|660050.6|659050.6|660896.7|658896.7|660944.7|659502.4|660042.2|658640.3|932
1583312400000|2020-03-04 09:00:00|660908.9|658908.9|659458.7|658458.7|660908.9|659381.4|659122.9|657887.9|990
1583312700000|2020-03-04 09:05:00|659451.5|658451.5|660849.6|659849.6|661556.1|660083.5|659233.2|657932.9|1095
1583313000000|2020-03-04 09:10:00|660848.4|659848.4|660007.1|659007.1|661232.7|659856.8|659989.4|658528|986
1583313300000|2020-03-04 09:15:00|660006.4|659006.4|660289|658289|660729|659246.4|659670.8|658175.8|1048
1583313600000|2020-03-04 09:20:00|660302.1|658302.1|660099|659099|660600.6|659234.5|659733.8|658240.2|1008
1583313900000|2020-03-04 09:25:00|660098|659098|659704.7|658704.7|660658.6|659198.9|659679|658296|856
1583314200000|2020-03-04 09:30:00|659704.3|658704.3|658809.2|657809.2|659836.5|658706.8|658804.2|657448.5|952
1583314500000|2020-03-04 09:35:00|658818.7|657818.7|659002.7|658002.7|659506.9|658008.2|658179.2|656708.4|1043
1583314800000|2020-03-04 09:40:00|659000.7|658000.7|658433.7|657433.7|659241.2|658042.5|658176.2|656600.6|919
1583315100000|2020-03-04 09:45:00|658432|657432|658216.7|657216.7|658884|657478.7|658192.1|656795.1|859
1583315400000|2020-03-04 09:50:00|658221|657221|658349.1|657349.1|659043|657671.3|657712.5|656333.1|913
1583315700000|2020-03-04 09:55:00|658352|657352|658608.8|656608.8|658978.6|657444.4|658009.9|656473.7|884
1583316000000|2020-03-04 10:00:00|658592.9|656592.9|658106.3|657106.3|658640.9|657166.1|657961.3|656554.1|921
1583316300000|2020-03-04 10:05:00|658106.5|657106.5|656956.2|655956.2|658669.2|657207.5|656817.7|655435.9|954
1583316600000|2020-03-04 10:10:00|656959.4|655959.4|656982|655982|657789.6|656278|656461.1|654944.3|1010
1583316900000|2020-03-04 10:15:00|656951.3|655951.3|656459|655459|657350.1|655966.4|655822|654336|1027
1583317200000|2020-03-04 10:20:00|656468.9|655468.9|656024.4|655024.4|656930|655468.9|655846.3|654402.8|966
1583317500000|2020-03-04 10:25:00|656024.3|655024.3|656095.6|655095.6|656587.9|655145.5|655602|654173|1010
1583317800000|2020-03-04 10:30:00|656068.3|655068.3|656389.5|655389.5|656956.2|655467.9|655911.6|654407.1|944
1583318100000|2020-03-04 10:35:00|656392.4|655392.4|656383|655383|657250.2|655846.8|656127.6|654716|938
1583318400000|2020-03-04 10:40:00|656379.8|655379.8|656609.3|655609.3|657246|655808.5|656114.2|654703.1|892
1583318700000|2020-03-04 10:45:00|656610.9|655610.9|657069.8|656069.8|657512.5|656082.2|656414.7|655000|890
1583319000000|2020-03-04 10:50:00|657069.9|656069.9|657382.2|656382.2|657992.2|656568.6|657021.9|655521.9|926
1583319300000|2020-03-04 10:55:00|657377.1|656377.1|657544.3|656544.3|658545.1|657073.8|657368.2|655979.3|892
1583319600000|2020-03-04 11:00:00|657543.1|656543.1|657598.5|656598.5|658091.1|656603|657261.2|655800|706
1583319900000|2020-03-04 11:05:00|657593.9|656593.9|657820.4|656820.4|658375.5|656958.3|657275.7|655759.6|775
1583320200000|2020-03-04 11:10:00|657813.3|656813.3|658326|657326|658717.9|657359.8|657779|656302.3|890
1583320500000|2020-03-04 11:15:00|658321.1|657321.1|658259.9|657259.9|659102.7|657699.1|658137.6|656762.5|849
1583320800000|2020-03-04 11:20:00|658272.9|657272.9|658055.9|657055.9|658813.8|657339|657895.5|656394|843
1583321100000|2020-03-04 11:25:00|658057.2|657057.2|657849.3|655849.3|658442.5|657127.2|657179.4|655597.9|942
1583321400000|2020-03-04 11:30:00|657339.6|656339.6|657616.9|656616.9|658334.8|656818.3|656682.9|655204.9|982
1583321700000|2020-03-04 11:35:00|657625.6|656625.6|656807.8|655807.8|657998|656625.6|656408.7|654901.8|981
1583322000000|2020-03-04 11:40:00|656811.5|655811.5|656223.5|655223.5|657414.2|655911.5|656207|654787.5|901
1583322300000|2020-03-04 11:45:00|656231.7|655231.7|656435.3|655435.3|656988.8|655542|655823.7|654346.3|926
1583322600000|2020-03-04 11:50:00|656462.4|655462.4|656264.3|655264.3|657030.6|655602.1|655908.1|654467.4|904
1583322900000|2020-03-04 11:55:00|656257|655257|656775.8|655775.8|657359|655876.2|656170.8|654833.1|910
1583323200000|2020-03-04 12:00:00|656792.3|655792.3|657248.4|656248.4|657858.2|656412.4|656690.7|655391.2|970
1583323500000|2020-03-04 12:05:00|657233.6|656233.6|657337.8|655337.8|657589.3|656233.6|656538.5|655134.8|1036
1583323800000|2020-03-04 12:10:00|657334.8|655334.8|656905.8|655905.8|657334.8|655946.1|656305.7|655095.3|941
1583324100000|2020-03-04 12:15:00|656903.6|655903.6|656747.6|655747.6|657795|656299.5|656469.1|655142.1|983
1583324400000|2020-03-04 12:20:00|656748.4|655748.4|656582.8|655582.8|657189.2|655748.4|656350.5|654978.2|915
1583324700000|2020-03-04 12:25:00|656579|655579|656731.6|655731.6|657358.9|655892.4|656293.2|654887.5|941
1583325000000|2020-03-04 12:30:00|656729.9|655729.9|657581.3|655581.3|657788.9|656289.9|656711.8|655340.5|974
1583325300000|2020-03-04 12:35:00|657578.1|655578.1|657309.3|656309.3|658178|656675.4|656856.5|655412|951
1583325600000|2020-03-04 12:40:00|657304.6|656304.6|657999.8|655999.8|658161.7|656679.4|657304.6|655821.2|978
1583325900000|2020-03-04 12:45:00|658038.6|656038.6|656459.7|655459.7|658038.6|656560.6|656440.4|654859.8|1019
1583326200000|2020-03-04 12:50:00|656455|655455|656344.8|655344.8|657037.5|655709.5|656079.2|654608.4|914
1583326500000|2020-03-04 12:55:00|656340.9|655340.9|657523.2|655523.2|657579.8|656079.7|656238.5|654778|1019
1583326800000|2020-03-04 13:00:00|657533.9|655533.9|657364.4|656364.4|657908.5|656464.9|656739|655204.3|991
1583327100000|2020-03-04 13:05:00|657349.3|656349.3|658323|657323|658971.4|657482.5|657237.1|655744.2|963
1583327400000|2020-03-04 13:10:00|658320.7|657320.7|659118.8|657118.8|659593.9|657889.5|658028.9|656625.4|956
1583327700000|2020-03-04 13:15:00|659105.1|657105.1|658409.2|657409.2|659338.8|657787.9|657828.5|656259.5|1033
1583328000000|2020-03-04 13:20:00|658881.2|656881.2|658162.9|657162.9|659151|657652.8|657948.6|656434.5|1030
1583328300000|2020-03-04 13:25:00|658167.4|657167.4|658856.5|656856.5|659076.3|657547.5|658069.2|656673.5|997
1583328600000|2020-03-04 13:30:00|658862.2|656862.2|658693.8|657693.8|659296.9|657804.1|658249.8|656762.5|926
1583328900000|2020-03-04 13:35:00|658675.1|657675.1|658787.5|657787.5|659537.5|658086.4|658439.3|657004.8|968
1583329200000|2020-03-04 13:40:00|658776.9|657776.9|658670.8|657670.8|659422.4|657864.1|658415.7|656944|961
1583329500000|2020-03-04 13:45:00|658668.8|657668.8|658553.2|657553.2|659160.3|657835|658196.4|656970|919
1583329800000|2020-03-04 13:50:00|658554.5|657554.5|658779.9|657779.9|659483.9|658054.1|658295.2|656773.4|908
1583330100000|2020-03-04 13:55:00|658778.3|657778.3|658870.6|657870.6|659339.1|657969|658726.5|657304.8|890
1583330400000|2020-03-04 14:00:00|658870.8|657870.8|659637.2|658637.2|660164.9|658684.1|658753.4|657689|955
1583330700000|2020-03-04 14:05:00|659636.6|658636.6|660070.2|659070.2|660544.6|659081.6|659376.2|658004.7|782
1583331000000|2020-03-04 14:10:00|660078.8|659078.8|660501.4|659501.4|661103.5|659527.6|659807.1|658394.6|749
1583331300000|2020-03-04 14:15:00|660504.9|659504.9|660318.9|659318.9|661030.9|659642.3|660226|658778.2|737
1583331600000|2020-03-04 14:20:00|660323.8|659323.8|660720.1|659720.1|661316.1|659767.9|660236.4|659236.4|734
1583331900000|2020-03-04 14:25:00|660703|659703|660942.9|659942.9|661453.3|659965.3|660255.3|658742.6|719
1583332200000|2020-03-04 14:30:00|660906.1|659906.1|661186.9|659186.9|661481.4|659983.9|659973.6|658580.8|810
1583332500000|2020-03-04 14:35:00|661177.2|659177.2|661203.1|660203.1|661787.4|660357|660610.4|659136.7|814
1583332800000|2020-03-04 14:40:00|661701.4|659701.4|661900.5|659900.5|662064.4|660639.2|660635.7|659248.5|748
1583333100000|2020-03-04 14:45:00|661893.6|659893.6|661614|660614|662115.7|660727.9|661252.8|659827.7|771
1583333400000|2020-03-04 14:50:00|661611.3|660611.3|662681.8|661681.8|662681.8|661681.8|661343.4|659922.9|770
1583333700000|2020-03-04 14:55:00|662678.2|661678.2|663417|661417|663807.4|662296.6|662260.2|660738.3|802
1583334000000|2020-03-04 15:00:00|663559|661559|662298|660298|663689.6|661689.6|661555.9|659802.1|806
1583334300000|2020-03-04 15:05:00|662312.5|660312.5|661571.3|660571.3|662897.5|661290|661559|659994.5|737
1583334600000|2020-03-04 15:10:00|661582.6|660582.6|661040.3|660040.3|662441.5|660903.3|661037.6|659591.8|777
1583334900000|2020-03-04 15:15:00|661039.7|660039.7|661092.5|659092.5|662146.7|660600|660684.4|659092.5|792
1583335200000|2020-03-04 15:20:00|661101.3|659101.3|659885.1|658885.1|661272.1|659913.8|659842.3|658285.2|758
1583335500000|2020-03-04 15:25:00|659881|658881|660713.4|658713.4|660927.6|659482.1|659859.5|658243.4|793
1583335800000|2020-03-04 15:30:00|660706.2|658706.2|661216.7|660216.7|661722.8|660259.5|660304.6|658559.8|804
1583336100000|2020-03-04 15:35:00|661209.3|660209.3|661594.9|659594.9|661854.4|660398.5|660767.8|659284.9|789
1583336400000|2020-03-04 15:40:00|661600.1|659600.1|661089|660089|661952.5|660499.5|661029.6|659528.2|771
1583336700000|2020-03-04 15:45:00|661093.5|660093.5|661259.1|660259.1|662132|660650.8|660954.9|659351.5|656
1583337000000|2020-03-04 15:50:00|661262.7|660262.7|662110.6|660110.6|662266.3|660779.9|661075.3|659582.4|724
1583337300000|2020-03-04 15:55:00|662114.3|660114.3|662187.3|660187.3|662505|660995.8|661471|660002|705
1583337600000|2020-03-04 16:00:00|662178.8|660178.8|661825.6|660825.6|662308.8|660845.6|661352.3|659858.4|757
1583337900000|2020-03-04 16:05:00|661821.7|660821.7|662392.4|661392.4|663323.9|661886.8|661651.2|660199.6|760
1583338200000|2020-03-04 16:10:00|662383.2|661383.2|662776|660776|663051.7|661572.9|662121.1|660672.7|772
1583338500000|2020-03-04 16:15:00|662800|660800|662795.6|661795.6|663487.5|662031.7|662315.5|660733.6|743
1583338800000|2020-03-04 16:20:00|662797.4|661797.4|663687.3|661687.3|664010.2|662510.2|662615.3|661103.7|760
1583339100000|2020-03-04 16:25:00|663687.1|661687.1|663978.6|662978.6|664781.3|663289.2|663101.9|661623|724
1583339400000|2020-03-04 16:30:00|663991.8|662991.8|663860|662860|664885.9|663379.5|663824.5|662301.1|751
1583339700000|2020-03-04 16:35:00|663865.1|662865.1|664795.7|663795.7|665381.3|663795.7|663621.3|662126.7|840
1583340000000|2020-03-04 16:40:00|664808.8|663808.8|665073.5|664073.5|665877.2|664345.2|664782|663278.9|964
1583340300000|2020-03-04 16:45:00|665066.4|664066.4|665675.1|664675.1|666264|664776.4|665006.9|663588.2|994
1583340600000|2020-03-04 16:50:00|666188.2|664188.2|665947.1|663947.1|666410.2|664951.9|665202.8|663753.2|984
1583340900000|2020-03-04 16:55:00|665941.6|663941.6|665957.4|663957.4|666217.8|664662.7|664819.3|663318.5|968
1583341200000|2020-03-04 17:00:00|665963|663963|665132.5|663132.5|666234.1|664644.9|664644.8|663114.7|967
1583341500000|2020-03-04 17:05:00|665140|663140|665505.8|663505.8|665871.3|664333|664589.5|663089.5|921
1583341800000|2020-03-04 17:10:00|665491.7|663491.7|665379.2|663379.2|665526.9|663942.2|664644.5|663140|956
1583342100000|2020-03-04 17:15:00|665379.9|663379.9|665553.1|663553.1|665761.7|664264.8|664613|663122.8|924
1583342400000|2020-03-04 17:20:00|665557.4|663557.4|665160.2|663160.2|665900.3|664426.8|664876.1|663054.6|947
1583342700000|2020-03-04 17:25:00|665139.3|663139.3|664683.9|662683.9|665193.6|663612.4|664375.9|662635.3|939
1583343000000|2020-03-04 17:30:00|664682.7|662682.7|664953.3|662953.3|665019.7|663484.4|664151|662654.7|869
1583343300000|2020-03-04 17:35:00|664955.4|662955.4|664864.5|662864.5|665045.2|663266|664266|662671.1|891
1583343600000|2020-03-04 17:40:00|664865.3|662865.3|665046.8|663046.8|665142.9|663451.6|664277.2|662772.4|851
1583343900000|2020-03-04 17:45:00|665046|663046|664799.4|662799.4|665065.4|663525.8|664162.7|662629.3|816
1583344200000|2020-03-04 17:50:00|664799.8|662799.8|664619.6|662619.6|664935.4|663127.2|664058|662383.5|870
1583344500000|2020-03-04 17:55:00|664626|662626|664917|662917|664936.9|663170|664136.4|662557.3|634
1583391600000|2020-03-05 07:00:00|662234.3|660234.3|662094.7|660094.7|662659.3|660659.3|661837.2|659837.2|700
1583391900000|2020-03-05 07:05:00|662093.4|660093.4|661755|660755|662415.5|660993.9|661351.1|659752|917
1583392200000|2020-03-05 07:10:00|661755.3|660755.3|662134.8|661134.8|662921|661466.2|661669.6|660175.5|926
1583392500000|2020-03-05 07:15:00|662134.1|661134.1|662320.2|661320.2|662742.7|661464|662119.7|660712.4|797
1583392800000|2020-03-05 07:20:00|662338.2|661338.2|662388.4|661388.4|662430.5|661430.5|662214.9|661214.9|807
1583393100000|2020-03-05 07:25:00|662388.3|661388.3|662497.3|661497.3|663540|662035.2|662330.2|661168.4|855
1583393400000|2020-03-05 07:30:00|662492.1|661492.1|662301.4|661301.4|663364.8|661898.7|662264.2|661035.6|824
1583393700000|2020-03-05 07:35:00|662283.8|661283.8|661953.5|660953.5|662809.7|661539.8|661936.3|660478.7|904
1583394000000|2020-03-05 07:40:00|661951.1|660951.1|662368.8|661368.8|663004.7|661502.3|661948.1|660515.5|860
1583394300000|2020-03-05 07:45:00|662364.9|661364.9|662346.1|661346.1|663118.1|661629.3|662220.2|660766.8|906
1583394600000|2020-03-05 07:50:00|662344.7|661344.7|662568.1|661568.1|662701.7|661701.7|662317.8|661317.8|830
1583394900000|2020-03-05 07:55:00|662561.9|661561.9|662643.8|661643.8|663120|661716|662397.9|661060.4|860
1583395200000|2020-03-05 08:00:00|662656.8|661656.8|662471.7|661471.7|662997.6|661684|662061.8|660970.8|1035
1583395500000|2020-03-05 08:05:00|662466.6|661466.6|662120.2|661120.2|663079.4|661624|662086.5|660627|990
1583395800000|2020-03-05 08:10:00|662131.6|661131.6|662289.3|661289.3|662942.6|661510.5|661975.8|660541.8|952
1583396100000|2020-03-05 08:15:00|662292.5|661292.5|662681.9|661681.9|662992.5|661691.6|662043|660955.2|924
1583396400000|2020-03-05 08:20:00|662684.7|661684.7|662853|661853|663355.7|662048.6|662549.4|661322.3|1025
1583396700000|2020-03-05 08:25:00|662853.4|661853.4|663063|662063|663444.4|662444.4|662486.2|661336.4|1003
1583397000000|2020-03-05 08:30:00|663070|662070|662957.5|661957.5|663861.9|662412.6|662883.9|661857.8|975
1583397300000|2020-03-05 08:35:00|662966.7|661966.7|663622.6|662622.6|663769.3|662769.3|662804.8|661804.8|976
1583397600000|2020-03-05 08:40:00|663623|662623|663425.8|662425.8|663908.8|662908.8|663291.1|662291.1|971
1583397900000|2020-03-05 08:45:00|663434.6|662434.6|663370.5|662370.5|663619.8|662619.8|663233|662233|975
1583398200000|2020-03-05 08:50:00|663373.6|662373.6|663234.2|662234.2|664102.1|662612.3|663122.9|662011|896
1583398500000|2020-03-05 08:55:00|663239.1|662239.1|663789.7|662789.7|663896.8|662791.7|663120.5|661641.7|957
1583398800000|2020-03-05 09:00:00|663858.2|662858.2|664179.4|663179.4|664720.8|663271.9|663857.6|662667.4|930
1583399100000|2020-03-05 09:05:00|664182.8|663182.8|664278.8|663278.8|664851.7|663492.2|664121.7|662653.7|975
1583399400000|2020-03-05 09:10:00|664261.1|663261.1|663928.8|662928.8|665091.4|663605|663881.7|662696.9|947
1583399700000|2020-03-05 09:15:00|663923.5|662923.5|664109.1|663109.1|664705.6|663204.9|663810.7|662512.5|923
1583400000000|2020-03-05 09:20:00|664108.5|663108.5|664134.2|663134.2|664724.9|663295.6|663772.8|662276.3|915
1583400300000|2020-03-05 09:25:00|664126.9|663126.9|664250|663250|664602.9|663282|663747.2|662237.7|948
1583400600000|2020-03-05 09:30:00|664249.9|663249.9|663876.7|662876.7|664802.8|663316.9|663822.2|662368.8|897
1583400900000|2020-03-05 09:35:00|663874.8|662874.8|663619.7|662619.7|664342.5|662892.7|663161.1|661699.6|981
1583401200000|2020-03-05 09:40:00|663635.9|662635.9|663629.7|662629.7|664224.7|662778.3|663214.5|661942|887
1583401500000|2020-03-05 09:45:00|663622.1|662622.1|663540.1|662540.1|664207.3|662721.4|663272.6|661853.5|890
1583401800000|2020-03-05 09:50:00|663551.3|662551.3|663362.1|662362.1|663798.5|662741.1|663100.8|661687|928
1583402100000|2020-03-05 09:55:00|663362.2|662362.2|663533.1|662533.1|664010.8|662711.4|663355.2|661865.5|933
1583402400000|2020-03-05 10:00:00|663535.3|662535.3|663876.6|662876.6|664488.5|663121.4|663535.3|662350.2|999
1583402700000|2020-03-05 10:05:00|663890.3|662890.3|665418.4|663418.4|665440.7|663909.5|663873|662550.2|962
1583403000000|2020-03-05 10:10:00|665425|663425|665112.3|664112.3|665601|664188.3|664820.9|663335|964
1583403300000|2020-03-05 10:15:00|665119.6|664119.6|664454.4|663454.4|665604.1|664137.7|664409.8|663160.3|954
1583403600000|2020-03-05 10:20:00|664454.3|663454.3|664955.9|663955.9|665555.1|664142.2|664454.3|663170.4|896
1583403900000|2020-03-05 10:25:00|664925|663925|664927.7|663927.7|665534.1|664143.8|664711.5|663378.6|982
1583404200000|2020-03-05 10:30:00|664924.7|663924.7|665103.6|664103.6|665682.3|664295.2|664866.4|663425.3|948
1583404500000|2020-03-05 10:35:00|665095.4|664095.4|664931.6|663931.6|665163|664163|664592.4|663592.4|910
1583404800000|2020-03-05 10:40:00|664927.5|663927.5|664841.1|663841.1|665513.8|664091.6|664804.7|663417.5|935
1583405100000|2020-03-05 10:45:00|664840.7|663840.7|664684.9|663684.9|665073.2|663965.7|664227.9|663062.1|1038
1583405400000|2020-03-05 10:50:00|664680.1|663680.1|665209.5|664209.5|665612.9|664242.2|664520.2|663520.2|978
1583405700000|2020-03-05 10:55:00|665213.3|664213.3|664981.2|663981.2|665541|664213.3|664939.5|663537.9|889
1583406000000|2020-03-05 11:00:00|664976.3|663976.3|665193.8|664193.8|665509.3|664269|664927.7|663453.5|709
1583406300000|2020-03-05 11:05:00|665198.9|664198.9|663397.7|662397.7|665473.1|664224.9|662291.1|660664.4|1131
1583406600000|2020-03-05 11:10:00|663383|662383|663577.9|662577.9|664551.4|663038.3|663297|661781.5|1102
1583406900000|2020-03-05 11:15:00|663581.6|662581.6|664600.7|662600.7|664635.5|663086.1|663190.5|661674.9|1064
1583407200000|2020-03-05 11:20:00|664592.6|662592.6|664335.9|663335.9|665275.4|663634.2|664053.5|662538.1|1019
1583407500000|2020-03-05 11:25:00|664303.4|663303.4|665313|663313|665386.1|663895.2|664003.1|662503.3|1001
1583407800000|2020-03-05 11:30:00|665288.4|663288.4|665482.8|663482.8|665763.1|664281.6|664568.7|663029.9|1059
1583408100000|2020-03-05 11:35:00|664971.3|663971.3|665034.7|664034.7|665876.9|664475.5|664819.1|663473.4|1056
1583408400000|2020-03-05 11:40:00|665035.6|664035.6|665190.7|664190.7|665992.2|664506.2|664875.8|663490|967
1583408700000|2020-03-05 11:45:00|665185.2|664185.2|664942.2|663942.2|665593.2|664292|664856.5|663412.5|1003
1583409000000|2020-03-05 11:50:00|664941.2|663941.2|665628.7|664628.7|666233.4|664754.7|664890.6|663483.7|961
1583409300000|2020-03-05 11:55:00|665629|664629|666127.5|665127.5|666801.6|665256.4|665360.5|663979.8|1013
1583409600000|2020-03-05 12:00:00|666601.5|664601.5|666399.1|665399.1|666848|665403.6|666005.9|664599.9|1050
1583409900000|2020-03-05 12:05:00|666392.4|665392.4|665900.2|664900.2|667000.3|665559.3|665828.8|664415.1|998
1583410200000|2020-03-05 12:10:00|665905.2|664905.2|665340.8|664340.8|666337.8|664920.5|665339.4|663883.9|1038
1583410500000|2020-03-05 12:15:00|665339.5|664339.5|665173.2|664173.2|665851.6|664612.2|665016.8|663563.3|988
1583410800000|2020-03-05 12:20:00|665165.7|664165.7|665226|664226|666143|664637.1|665076.3|663735.7|966
1583411100000|2020-03-05 12:25:00|665227.8|664227.8|664820|663820|665751.8|664342.9|664710.7|663710.7|915
1583411400000|2020-03-05 12:30:00|664825.1|663825.1|664489.6|663489.6|665609.1|664105.1|664457.5|662986.7|947
1583411700000|2020-03-05 12:35:00|664490.7|663490.7|664821.4|663821.4|665521.2|663960.5|664419.5|662937.5|931
1583412000000|2020-03-05 12:40:00|664819.1|663819.1|664754.8|663754.8|665287.5|663869.3|664570.7|663122.7|917
1583412300000|2020-03-05 12:45:00|664749.5|663749.5|664728.6|663728.6|665048.6|663984.7|664479.1|662973.2|952
1583412600000|2020-03-05 12:50:00|664729|663729|664183.5|663183.5|665292.4|663995.6|664165.9|662755.6|1062
1583412900000|2020-03-05 12:55:00|664177.8|663177.8|664194.4|663194.4|664673.6|663332.4|663800|662299.3|998
1583413200000|2020-03-05 13:00:00|664196.7|663196.7|664759.5|663759.5|665313.3|663901.3|663990.5|662555|970
1583413500000|2020-03-05 13:05:00|664742.1|663742.1|665188.9|664188.9|665258.4|664218.6|664683.4|663210.9|868
1583413800000|2020-03-05 13:10:00|665196.8|664196.8|664846.1|663846.1|665981.8|664519.5|664690.6|663606.3|959
1583414100000|2020-03-05 13:15:00|664854.1|663854.1|665241.2|664241.2|665671.7|664268.3|664829.6|663632|905
1583414400000|2020-03-05 13:20:00|665234.4|664234.4|666081.2|665081.2|666642.6|665196.8|665222.9|663840.1|1022
1583414700000|2020-03-05 13:25:00|666079.7|665079.7|667399|665399|667499.1|665869.8|666017.3|664697.1|980
1583415000000|2020-03-05 13:30:00|667415.1|665415.1|667453.4|666453.4|668037.6|666553.4|666697.4|665138.9|986
1583415300000|2020-03-05 13:35:00|667439.8|666439.8|668046|667046|668629.3|667102.8|667114.3|665729|1067
1583415600000|2020-03-05 13:40:00|668047.4|667047.4|667454.5|666454.5|668693.9|667136.7|667313.1|665968.9|995
1583415900000|2020-03-05 13:45:00|667468.6|666468.6|668087.5|667087.5|668689.2|667192.6|667426.3|666051.6|1001
1583416200000|2020-03-05 13:50:00|668083.9|667083.9|667997.8|666997.8|669166.7|667518.9|667737.7|666296.7|1009
1583416500000|2020-03-05 13:55:00|667994.6|666994.6|667960.2|666960.2|668637.8|667251.7|667484.5|665997.5|940
1583416800000|2020-03-05 14:00:00|667960.8|666960.8|668477.8|667477.8|669170.1|667746.4|667960.8|666572.3|1070
1583417100000|2020-03-05 14:05:00|668477.7|667477.7|668289.9|667289.9|669539.4|668056.7|668160.2|666682.2|1057
1583417400000|2020-03-05 14:10:00|668288.8|667288.8|669513.4|667513.4|669517.9|667987.3|668127|666659.7|1029
1583417700000|2020-03-05 14:15:00|669530|667530|669064.4|668064.4|669865.3|668396.3|668811.3|667435.2|812
1583418000000|2020-03-05 14:20:00|669051.5|668051.5|668625.9|667625.9|669556.9|668051.5|668596.6|667069.8|750
1583418300000|2020-03-05 14:25:00|668623.1|667623.1|668870.4|666870.4|669298.7|667814.4|668229.8|666690.3|775
1583418600000|2020-03-05 14:30:00|668850.4|666850.4|668735.3|666735.3|669556.5|668080.2|668196.7|666658.4|841
1583418900000|2020-03-05 14:35:00|668745.9|666745.9|667840.1|666840.1|668991.8|667380.6|667451.5|665980|840
1583419200000|2020-03-05 14:40:00|667838.8|666838.8|668319.2|667319.2|669165.1|667676.7|667808.4|666268.6|817
1583419500000|2020-03-05 14:45:00|668304.8|667304.8|670073.3|669073.3|670729.2|669213.4|668253.3|666886.4|833
1583419800000|2020-03-05 14:50:00|670073.5|669073.5|670860.9|668860.9|670928.5|669421.2|670054|668647.9|820
1583420100000|2020-03-05 14:55:00|670838.7|668838.7|670961|668961|671243.9|669690.3|670330.8|668814.7|759
1583420400000|2020-03-05 15:00:00|670974.7|668974.7|670483.6|669483.6|671078.2|669590.9|670102.7|668658.8|769
1583420700000|2020-03-05 15:05:00|670472.1|669472.1|670423.8|669423.8|671067|669606.8|670326.4|668851.3|779
1583421000000|2020-03-05 15:10:00|670424.8|669424.8|669960.5|668960.5|670961.4|669503.1|669947.6|668492.8|777
1583421300000|2020-03-05 15:15:00|669965.3|668965.3|669988.7|668988.7|670688.1|669179.5|669614.1|668159.2|766
1583421600000|2020-03-05 15:20:00|669987.1|668987.1|669612.4|668612.4|670558.5|669031.6|668993.4|667481.8|775
1583421900000|2020-03-05 15:25:00|669613.4|668613.4|670227.6|668227.6|670460.3|668983.5|669486.7|668043.8|767
1583422200000|2020-03-05 15:30:00|669711.5|668711.5|670308|669308|670926.4|669421.6|669570.4|668053.9|774
1583422500000|2020-03-05 15:35:00|670253.3|669253.3|670715.9|669715.9|671192.1|669736.8|670127|668628.8|779
1583422800000|2020-03-05 15:40:00|670714.9|669714.9|671656.7|669656.7|672016.6|670295.4|670613.7|669174.7|784
1583423100000|2020-03-05 15:45:00|671668.1|669668.1|670865.2|669865.2|671712.4|670283.8|670438|668963.4|699
1583423400000|2020-03-05 15:50:00|670868.6|669868.6|670688.7|668688.7|671436.4|669962.4|670141|668658.4|652
1583423700000|2020-03-05 15:55:00|670680|668680|671002.3|669002.3|671162.4|669676.7|670192.5|668680|677
1583424000000|2020-03-05 16:00:00|671018|669018|670758.1|668758.1|671105.4|669623.4|669934.2|668423|729
1583424300000|2020-03-05 16:05:00|670735|668735|670031.4|668031.4|670771.3|669177.3|669376.1|667831|783
1583424600000|2020-03-05 16:10:00|670030.6|668030.6|670034.4|668034.4|670416.1|668915.9|669333.7|667828.5|766
1583424900000|2020-03-05 16:15:00|670035.8|668035.8|670714.7|668714.7|670760.6|669264.9|669527.5|668003|765
1583425200000|2020-03-05 16:20:00|670695.6|668695.6|670147.8|669147.8|671164.9|669622.9|670021.3|668490.4|748
1583425500000|2020-03-05 16:25:00|670624.8|668624.8|670566.7|668566.7|670714.6|669259.4|669976.3|668489.6|746
1583425800000|2020-03-05 16:30:00|670576.7|668576.7|670834|668834|671136.2|669562.8|670035.3|668569.8|739
1583426100000|2020-03-05 16:35:00|670360|669360|670757|669757|671326|669836|670360|668883.5|717
1583426400000|2020-03-05 16:40:00|670737.7|669737.7|671200.6|669200.6|671417.5|669926.6|670396.9|668895|809
1583426700000|2020-03-05 16:45:00|671203.1|669203.1|670603.2|668603.2|671308.2|669843.1|669867.4|668346.9|933
1583427000000|2020-03-05 16:50:00|670604.7|668604.7|670580.6|669580.6|671157.1|669589.4|670047.9|668368.6|950
1583427300000|2020-03-05 16:55:00|670581.2|669581.2|670934|669934|671390.1|669961.2|670510.9|668960.9|928
1583427600000|2020-03-05 17:00:00|670937.3|669937.3|671443.3|670443.3|671857.2|670458|670920.7|669610|906
1583427900000|2020-03-05 17:05:00|671444.5|670444.5|672839.8|670839.8|672929.5|671199.5|671444.5|669955.1|920
1583428200000|2020-03-05 17:10:00|672858.1|670858.1|672963.5|670963.5|673457.1|671703.3|672170|670628.8|925
1583428500000|2020-03-05 17:15:00|672952.9|670952.9|673222.4|671222.4|673775.9|672009.7|672952.9|670952.9|997
1583428800000|2020-03-05 17:20:00|673200.4|671200.4|673060.4|671060.4|673286.1|671700.2|672253.7|670741.4|971
1583429100000|2020-03-05 17:25:00|673059|671059|673310.8|671310.8|673555.8|672056.3|672751.6|671041.6|914
1583429400000|2020-03-05 17:30:00|673310.4|671310.4|673669.5|671669.5|673671.7|672121.4|672710.2|671203.2|864
1583429700000|2020-03-05 17:35:00|673681.3|671681.3|674473.9|673473.9|674918.3|673473.9|673060.9|671558.6|909
1583430000000|2020-03-05 17:40:00|674443.2|673443.2|675438.4|673438.4|675606.1|674037.7|674255.3|672677.2|1020
1583430300000|2020-03-05 17:45:00|675473.8|673473.8|677814.8|675814.8|678865.5|676865.5|674874|673286.3|1128
1583430600000|2020-03-05 17:50:00|677834.9|675834.9|676589.7|674589.7|678119.9|676119.9|676287.1|674554.6|1086
1583430900000|2020-03-05 17:55:00|676562|674562|677543.5|675543.5|677674.8|675674.8|676560.9|674560.9|830
1583391600000|2020-03-05 07:00:00|662234.3|660234.3|662094.7|660094.7|662659.3|660659.3|661837.2|659837.2|700
1583391900000|2020-03-05 07:05:00|662093.4|660093.4|661755|660755|662415.5|660993.9|661351.1|659752|917
1583392200000|2020-03-05 07:10:00|661755.3|660755.3|662134.8|661134.8|662921|661466.2|661669.6|660175.5|926
1583392500000|2020-03-05 07:15:00|662134.1|661134.1|662320.2|661320.2|662742.7|661464|662119.7|660712.4|797
1583392800000|2020-03-05 07:20:00|662338.2|661338.2|662388.4|661388.4|662430.5|661430.5|662214.9|661214.9|807
1583393100000|2020-03-05 07:25:00|662388.3|661388.3|662497.3|661497.3|663540|662035.2|662330.2|661168.4|855
1583393400000|2020-03-05 07:30:00|662492.1|661492.1|662301.4|661301.4|663364.8|661898.7|662264.2|661035.6|824
1583393700000|2020-03-05 07:35:00|662283.8|661283.8|661953.5|660953.5|662809.7|661539.8|661936.3|660478.7|904
1583394000000|2020-03-05 07:40:00|661951.1|660951.1|662368.8|661368.8|663004.7|661502.3|661948.1|660515.5|860
1583394300000|2020-03-05 07:45:00|662364.9|661364.9|662346.1|661346.1|663118.1|661629.3|662220.2|660766.8|906
1583394600000|2020-03-05 07:50:00|662344.7|661344.7|662568.1|661568.1|662701.7|661701.7|662317.8|661317.8|830
1583394900000|2020-03-05 07:55:00|662561.9|661561.9|662643.8|661643.8|663120|661716|662397.9|661060.4|860
1583395200000|2020-03-05 08:00:00|662656.8|661656.8|662471.7|661471.7|662997.6|661684|662061.8|660970.8|1035
1583395500000|2020-03-05 08:05:00|662466.6|661466.6|662120.2|661120.2|663079.4|661624|662086.5|660627|990
1583395800000|2020-03-05 08:10:00|662131.6|661131.6|662289.3|661289.3|662942.6|661510.5|661975.8|660541.8|952
1583396100000|2020-03-05 08:15:00|662292.5|661292.5|662681.9|661681.9|662992.5|661691.6|662043|660955.2|924
1583396400000|2020-03-05 08:20:00|662684.7|661684.7|662853|661853|663355.7|662048.6|662549.4|661322.3|1025
1583396700000|2020-03-05 08:25:00|662853.4|661853.4|663063|662063|663444.4|662444.4|662486.2|661336.4|1003
1583397000000|2020-03-05 08:30:00|663070|662070|662957.5|661957.5|663861.9|662412.6|662883.9|661857.8|975
1583397300000|2020-03-05 08:35:00|662966.7|661966.7|663622.6|662622.6|663769.3|662769.3|662804.8|661804.8|976
1583397600000|2020-03-05 08:40:00|663623|662623|663425.8|662425.8|663908.8|662908.8|663291.1|662291.1|971
1583397900000|2020-03-05 08:45:00|663434.6|662434.6|663370.5|662370.5|663619.8|662619.8|663233|662233|975
1583398200000|2020-03-05 08:50:00|663373.6|662373.6|663234.2|662234.2|664102.1|662612.3|663122.9|662011|896
1583398500000|2020-03-05 08:55:00|663239.1|662239.1|663789.7|662789.7|663896.8|662791.7|663120.5|661641.7|957
1583398800000|2020-03-05 09:00:00|663858.2|662858.2|664179.4|663179.4|664720.8|663271.9|663857.6|662667.4|930
1583399100000|2020-03-05 09:05:00|664182.8|663182.8|664278.8|663278.8|664851.7|663492.2|664121.7|662653.7|975
1583399400000|2020-03-05 09:10:00|664261.1|663261.1|663928.8|662928.8|665091.4|663605|663881.7|662696.9|947
1583399700000|2020-03-05 09:15:00|663923.5|662923.5|664109.1|663109.1|664705.6|663204.9|663810.7|662512.5|923
1583400000000|2020-03-05 09:20:00|664108.5|663108.5|664134.2|663134.2|664724.9|663295.6|663772.8|662276.3|915
1583400300000|2020-03-05 09:25:00|664126.9|663126.9|664250|663250|664602.9|663282|663747.2|662237.7|948
1583400600000|2020-03-05 09:30:00|664249.9|663249.9|663876.7|662876.7|664802.8|663316.9|663822.2|662368.8|897
1583400900000|2020-03-05 09:35:00|663874.8|662874.8|663619.7|662619.7|664342.5|662892.7|663161.1|661699.6|981
1583401200000|2020-03-05 09:40:00|663635.9|662635.9|663629.7|662629.7|664224.7|662778.3|663214.5|661942|887
1583401500000|2020-03-05 09:45:00|663622.1|662622.1|663540.1|662540.1|664207.3|662721.4|663272.6|661853.5|890
1583401800000|2020-03-05 09:50:00|663551.3|662551.3|663362.1|662362.1|663798.5|662741.1|663100.8|661687|928
1583402100000|2020-03-05 09:55:00|663362.2|662362.2|663533.1|662533.1|664010.8|662711.4|663355.2|661865.5|933
1583402400000|2020-03-05 10:00:00|663535.3|662535.3|663876.6|662876.6|664488.5|663121.4|663535.3|662350.2|999
1583402700000|2020-03-05 10:05:00|663890.3|662890.3|665418.4|663418.4|665440.7|663909.5|663873|662550.2|962
1583403000000|2020-03-05 10:10:00|665425|663425|665112.3|664112.3|665601|664188.3|664820.9|663335|964
1583403300000|2020-03-05 10:15:00|665119.6|664119.6|664454.4|663454.4|665604.1|664137.7|664409.8|663160.3|954
1583403600000|2020-03-05 10:20:00|664454.3|663454.3|664955.9|663955.9|665555.1|664142.2|664454.3|663170.4|896
1583403900000|2020-03-05 10:25:00|664925|663925|664927.7|663927.7|665534.1|664143.8|664711.5|663378.6|982
1583404200000|2020-03-05 10:30:00|664924.7|663924.7|665103.6|664103.6|665682.3|664295.2|664866.4|663425.3|948
1583404500000|2020-03-05 10:35:00|665095.4|664095.4|664931.6|663931.6|665163|664163|664592.4|663592.4|910
1583404800000|2020-03-05 10:40:00|664927.5|663927.5|664841.1|663841.1|665513.8|664091.6|664804.7|663417.5|935
1583405100000|2020-03-05 10:45:00|664840.7|663840.7|664684.9|663684.9|665073.2|663965.7|664227.9|663062.1|1038
1583405400000|2020-03-05 10:50:00|664680.1|663680.1|665209.5|664209.5|665612.9|664242.2|664520.2|663520.2|978
1583405700000|2020-03-05 10:55:00|665213.3|664213.3|664981.2|663981.2|665541|664213.3|664939.5|663537.9|889
1583406000000|2020-03-05 11:00:00|664976.3|663976.3|665193.8|664193.8|665509.3|664269|664927.7|663453.5|709
1583406300000|2020-03-05 11:05:00|665198.9|664198.9|663397.7|662397.7|665473.1|664224.9|662291.1|660664.4|1131
1583406600000|2020-03-05 11:10:00|663383|662383|663577.9|662577.9|664551.4|663038.3|663297|661781.5|1102
1583406900000|2020-03-05 11:15:00|663581.6|662581.6|664600.7|662600.7|664635.5|663086.1|663190.5|661674.9|1064
1583407200000|2020-03-05 11:20:00|664592.6|662592.6|664335.9|663335.9|665275.4|663634.2|664053.5|662538.1|1019
1583407500000|2020-03-05 11:25:00|664303.4|663303.4|665313|663313|665386.1|663895.2|664003.1|662503.3|1001
1583407800000|2020-03-05 11:30:00|665288.4|663288.4|665482.8|663482.8|665763.1|664281.6|664568.7|663029.9|1059
1583408100000|2020-03-05 11:35:00|664971.3|663971.3|665034.7|664034.7|665876.9|664475.5|664819.1|663473.4|1056
1583408400000|2020-03-05 11:40:00|665035.6|664035.6|665190.7|664190.7|665992.2|664506.2|664875.8|663490|967
1583408700000|2020-03-05 11:45:00|665185.2|664185.2|664942.2|663942.2|665593.2|664292|664856.5|663412.5|1003
1583409000000|2020-03-05 11:50:00|664941.2|663941.2|665628.7|664628.7|666233.4|664754.7|664890.6|663483.7|961
1583409300000|2020-03-05 11:55:00|665629|664629|666127.5|665127.5|666801.6|665256.4|665360.5|663979.8|1013
1583409600000|2020-03-05 12:00:00|666601.5|664601.5|666399.1|665399.1|666848|665403.6|666005.9|664599.9|1050
1583409900000|2020-03-05 12:05:00|666392.4|665392.4|665900.2|664900.2|667000.3|665559.3|665828.8|664415.1|998
1583410200000|2020-03-05 12:10:00|665905.2|664905.2|665340.8|664340.8|666337.8|664920.5|665339.4|663883.9|1038
1583410500000|2020-03-05 12:15:00|665339.5|664339.5|665173.2|664173.2|665851.6|664612.2|665016.8|663563.3|988
1583410800000|2020-03-05 12:20:00|665165.7|664165.7|665226|664226|666143|664637.1|665076.3|663735.7|966
1583411100000|2020-03-05 12:25:00|665227.8|664227.8|664820|663820|665751.8|664342.9|664710.7|663710.7|915
1583411400000|2020-03-05 12:30:00|664825.1|663825.1|664489.6|663489.6|665609.1|664105.1|664457.5|662986.7|947
1583411700000|2020-03-05 12:35:00|664490.7|663490.7|664821.4|663821.4|665521.2|663960.5|664419.5|662937.5|931
1583412000000|2020-03-05 12:40:00|664819.1|663819.1|664754.8|663754.8|665287.5|663869.3|664570.7|663122.7|917
1583412300000|2020-03-05 12:45:00|664749.5|663749.5|664728.6|663728.6|665048.6|663984.7|664479.1|662973.2|952
1583412600000|2020-03-05 12:50:00|664729|663729|664183.5|663183.5|665292.4|663995.6|664165.9|662755.6|1062
1583412900000|2020-03-05 12:55:00|664177.8|663177.8|664194.4|663194.4|664673.6|663332.4|663800|662299.3|998
1583413200000|2020-03-05 13:00:00|664196.7|663196.7|664759.5|663759.5|665313.3|663901.3|663990.5|662555|970
1583413500000|2020-03-05 13:05:00|664742.1|663742.1|665188.9|664188.9|665258.4|664218.6|664683.4|663210.9|868
1583413800000|2020-03-05 13:10:00|665196.8|664196.8|664846.1|663846.1|665981.8|664519.5|664690.6|663606.3|959
1583414100000|2020-03-05 13:15:00|664854.1|663854.1|665241.2|664241.2|665671.7|664268.3|664829.6|663632|905
1583414400000|2020-03-05 13:20:00|665234.4|664234.4|666081.2|665081.2|666642.6|665196.8|665222.9|663840.1|1022
1583414700000|2020-03-05 13:25:00|666079.7|665079.7|667399|665399|667499.1|665869.8|666017.3|664697.1|980
1583415000000|2020-03-05 13:30:00|667415.1|665415.1|667453.4|666453.4|668037.6|666553.4|666697.4|665138.9|986
1583415300000|2020-03-05 13:35:00|667439.8|666439.8|668046|667046|668629.3|667102.8|667114.3|665729|1067
1583415600000|2020-03-05 13:40:00|668047.4|667047.4|667454.5|666454.5|668693.9|667136.7|667313.1|665968.9|995
1583415900000|2020-03-05 13:45:00|667468.6|666468.6|668087.5|667087.5|668689.2|667192.6|667426.3|666051.6|1001
1583416200000|2020-03-05 13:50:00|668083.9|667083.9|667997.8|666997.8|669166.7|667518.9|667737.7|666296.7|1009
1583416500000|2020-03-05 13:55:00|667994.6|666994.6|667960.2|666960.2|668637.8|667251.7|667484.5|665997.5|940
1583416800000|2020-03-05 14:00:00|667960.8|666960.8|668477.8|667477.8|669170.1|667746.4|667960.8|666572.3|1070
1583417100000|2020-03-05 14:05:00|668477.7|667477.7|668289.9|667289.9|669539.4|668056.7|668160.2|666682.2|1057
1583417400000|2020-03-05 14:10:00|668288.8|667288.8|669513.4|667513.4|669517.9|667987.3|668127|666659.7|1029
1583417700000|2020-03-05 14:15:00|669530|667530|669064.4|668064.4|669865.3|668396.3|668811.3|667435.2|812
1583418000000|2020-03-05 14:20:00|669051.5|668051.5|668625.9|667625.9|669556.9|668051.5|668596.6|667069.8|750
1583418300000|2020-03-05 14:25:00|668623.1|667623.1|668870.4|666870.4|669298.7|667814.4|668229.8|666690.3|775
1583418600000|2020-03-05 14:30:00|668850.4|666850.4|668735.3|666735.3|669556.5|668080.2|668196.7|666658.4|841
1583418900000|2020-03-05 14:35:00|668745.9|666745.9|667840.1|666840.1|668991.8|667380.6|667451.5|665980|840
1583419200000|2020-03-05 14:40:00|667838.8|666838.8|668319.2|667319.2|669165.1|667676.7|667808.4|666268.6|817
1583419500000|2020-03-05 14:45:00|668304.8|667304.8|670073.3|669073.3|670729.2|669213.4|668253.3|666886.4|833
1583419800000|2020-03-05 14:50:00|670073.5|669073.5|670860.9|668860.9|670928.5|669421.2|670054|668647.9|820
1583420100000|2020-03-05 14:55:00|670838.7|668838.7|670961|668961|671243.9|669690.3|670330.8|668814.7|759
1583420400000|2020-03-05 15:00:00|670974.7|668974.7|670483.6|669483.6|671078.2|669590.9|670102.7|668658.8|769
1583420700000|2020-03-05 15:05:00|670472.1|669472.1|670423.8|669423.8|671067|669606.8|670326.4|668851.3|779
1583421000000|2020-03-05 15:10:00|670424.8|669424.8|669960.5|668960.5|670961.4|669503.1|669947.6|668492.8|777
1583421300000|2020-03-05 15:15:00|669965.3|668965.3|669988.7|668988.7|670688.1|669179.5|669614.1|668159.2|766
1583421600000|2020-03-05 15:20:00|669987.1|668987.1|669612.4|668612.4|670558.5|669031.6|668993.4|667481.8|775
1583421900000|2020-03-05 15:25:00|669613.4|668613.4|670227.6|668227.6|670460.3|668983.5|669486.7|668043.8|767
1583422200000|2020-03-05 15:30:00|669711.5|668711.5|670308|669308|670926.4|669421.6|669570.4|668053.9|774
1583422500000|2020-03-05 15:35:00|670253.3|669253.3|670715.9|669715.9|671192.1|669736.8|670127|668628.8|779
1583422800000|2020-03-05 15:40:00|670714.9|669714.9|671656.7|669656.7|672016.6|670295.4|670613.7|669174.7|784
1583423100000|2020-03-05 15:45:00|671668.1|669668.1|670865.2|669865.2|671712.4|670283.8|670438|668963.4|699
1583423400000|2020-03-05 15:50:00|670868.6|669868.6|670688.7|668688.7|671436.4|669962.4|670141|668658.4|652
1583423700000|2020-03-05 15:55:00|670680|668680|671002.3|669002.3|671162.4|669676.7|670192.5|668680|677
1583424000000|2020-03-05 16:00:00|671018|669018|670758.1|668758.1|671105.4|669623.4|669934.2|668423|729
1583424300000|2020-03-05 16:05:00|670735|668735|670031.4|668031.4|670771.3|669177.3|669376.1|667831|783
1583424600000|2020-03-05 16:10:00|670030.6|668030.6|670034.4|668034.4|670416.1|668915.9|669333.7|667828.5|766
1583424900000|2020-03-05 16:15:00|670035.8|668035.8|670714.7|668714.7|670760.6|669264.9|669527.5|668003|765
1583425200000|2020-03-05 16:20:00|670695.6|668695.6|670147.8|669147.8|671164.9|669622.9|670021.3|668490.4|748
1583425500000|2020-03-05 16:25:00|670624.8|668624.8|670566.7|668566.7|670714.6|669259.4|669976.3|668489.6|746
1583425800000|2020-03-05 16:30:00|670576.7|668576.7|670834|668834|671136.2|669562.8|670035.3|668569.8|739
1583426100000|2020-03-05 16:35:00|670360|669360|670757|669757|671326|669836|670360|668883.5|717
1583426400000|2020-03-05 16:40:00|670737.7|669737.7|671200.6|669200.6|671417.5|669926.6|670396.9|668895|809
1583426700000|2020-03-05 16:45:00|671203.1|669203.1|670603.2|668603.2|671308.2|669843.1|669867.4|668346.9|933
1583427000000|2020-03-05 16:50:00|670604.7|668604.7|670580.6|669580.6|671157.1|669589.4|670047.9|668368.6|950
1583427300000|2020-03-05 16:55:00|670581.2|669581.2|670934|669934|671390.1|669961.2|670510.9|668960.9|928
1583427600000|2020-03-05 17:00:00|670937.3|669937.3|671443.3|670443.3|671857.2|670458|670920.7|669610|906
1583427900000|2020-03-05 17:05:00|671444.5|670444.5|672839.8|670839.8|672929.5|671199.5|671444.5|669955.1|920
1583428200000|2020-03-05 17:10:00|672858.1|670858.1|672963.5|670963.5|673457.1|671703.3|672170|670628.8|925
1583428500000|2020-03-05 17:15:00|672952.9|670952.9|673222.4|671222.4|673775.9|672009.7|672952.9|670952.9|997
1583428800000|2020-03-05 17:20:00|673200.4|671200.4|673060.4|671060.4|673286.1|671700.2|672253.7|670741.4|971
1583429100000|2020-03-05 17:25:00|673059|671059|673310.8|671310.8|673555.8|672056.3|672751.6|671041.6|914
1583429400000|2020-03-05 17:30:00|673310.4|671310.4|673669.5|671669.5|673671.7|672121.4|672710.2|671203.2|864
1583429700000|2020-03-05 17:35:00|673681.3|671681.3|674473.9|673473.9|674918.3|673473.9|673060.9|671558.6|909
1583430000000|2020-03-05 17:40:00|674443.2|673443.2|675438.4|673438.4|675606.1|674037.7|674255.3|672677.2|1020
1583430300000|2020-03-05 17:45:00|675473.8|673473.8|677814.8|675814.8|678865.5|676865.5|674874|673286.3|1128
1583430600000|2020-03-05 17:50:00|677834.9|675834.9|676589.7|674589.7|678119.9|676119.9|676287.1|674554.6|1086
1583430900000|2020-03-05 17:55:00|676562|674562|677543.5|675543.5|677674.8|675674.8|676560.9|674560.9|830
1583478000000|2020-03-06 07:00:00|677591.2|675591.2|676156.8|674156.8|678324.8|676324.8|675858.4|674156.8|895
1583478300000|2020-03-06 07:05:00|676122.3|674122.3|674975.6|672975.6|676264.4|674264.4|674839|672839|1046
1583478600000|2020-03-06 07:10:00|674974.5|672974.5|675058.6|673058.6|675147.3|673266.8|674100|672415|1028
1583478900000|2020-03-06 07:15:00|675058.1|673058.1|676074.1|674074.1|676151.6|674662.3|674633.7|672633.7|1045
1583479200000|2020-03-06 07:20:00|676069.9|674069.9|675938.6|673938.6|676359.1|674844.1|675505|673805.9|986
1583479500000|2020-03-06 07:25:00|675926|673926|675582|674582|676364.5|674860.7|675344.2|673847.7|896
1583479800000|2020-03-06 07:30:00|675575.1|674575.1|676148.4|675148.4|676660.8|675191.9|675558.6|674095.4|1012
1583480100000|2020-03-06 07:35:00|676180.3|675180.3|676335.6|674335.6|676495.5|675180.3|675605.4|674149.9|1000
1583480400000|2020-03-06 07:40:00|676334|674334|674570.5|673570.5|676334|674663.7|674453.2|672954|1032
1583480700000|2020-03-06 07:45:00|675039.9|673039.9|675313.5|673313.5|675499.3|673976|674521.7|672910.5|992
1583481000000|2020-03-06 07:50:00|675311|673311|675140.9|674140.9|675836.3|674337.3|674609.5|673151.6|918
1583481300000|2020-03-06 07:55:00|675620|673620|675648.9|674648.9|676193.7|674779.7|675092.8|673620|982
1583481600000|2020-03-06 08:00:00|675640.4|674640.4|675695.5|674695.5|676503.2|675002.9|675593.6|674110.4|1013
1583481900000|2020-03-06 08:05:00|675684.8|674684.8|675896.2|674896.2|676335.6|675027.4|675586.9|674124.8|1011
1583482200000|2020-03-06 08:10:00|675906.5|674906.5|676482.8|675482.8|677542.3|675747.1|675896.5|674502.9|1085
1583482500000|2020-03-06 08:15:00|676476.9|675476.9|676319|674319|677126.6|675660.2|675846.4|674319|1051
1583482800000|2020-03-06 08:20:00|676325.9|674325.9|675094.6|674094.6|676422.2|674813.7|674938.6|673437.4|1135
1583483100000|2020-03-06 08:25:00|675092.3|674092.3|674647.8|673647.8|676254.3|674671.4|674628.6|673096.3|1054
1583483400000|2020-03-06 08:30:00|674652.5|673652.5|675186.1|673186.1|675749.5|674289.1|674516.1|673006.5|1084
1583483700000|2020-03-06 08:35:00|675163.6|673163.6|674921.8|673921.8|675452.6|674019.6|674532|673161.1|1029
1583484000000|2020-03-06 08:40:00|674929|673929|675049.4|674049.4|675538|674053.8|674456.8|672987.6|1005
1583484300000|2020-03-06 08:45:00|675072.9|674072.9|674873.7|673873.7|675444.3|674072.9|674193.7|672713.3|1052
1583484600000|2020-03-06 08:50:00|674874.5|673874.5|675214.5|674214.5|676011|674549.4|674823.5|673288.1|1043
1583484900000|2020-03-06 08:55:00|675219.3|674219.3|675240.4|674240.4|675900.2|674398.7|674963.8|673415|1044
1583485200000|2020-03-06 09:00:00|675243.9|674243.9|675043|673043|675700.1|674244.3|674221.3|672757.2|1038
1583485500000|2020-03-06 09:05:00|675029.6|673029.6|674580.5|673580.5|675135.4|673677.8|674126.6|672665.4|1025
1583485800000|2020-03-06 09:10:00|674583.3|673583.3|674714.4|673714.4|675391.2|673922.8|674392.4|672895.2|1043
1583486100000|2020-03-06 09:15:00|674719.5|673719.5|674829.4|673829.4|675762|674274.4|674652.4|673183.2|1020
1583486400000|2020-03-06 09:20:00|674831.7|673831.7|675796|673796|675839.7|674473.1|674793.1|673345.5|946
1583486700000|2020-03-06 09:25:00|675303.7|674303.7|675089.4|674089.4|675784.8|674394.2|674997.1|673580.2|962
1583487000000|2020-03-06 09:30:00|675087.3|674087.3|675102|674102|675308.5|674308.5|675058.5|674058.5|867
1583487300000|2020-03-06 09:35:00|675101.5|674101.5|677540.3|675540.3|677647.4|676159.1|675030.6|674030.6|1055
1583487600000|2020-03-06 09:40:00|677551.6|675551.6|679279|677279|679321|677607.3|677109.1|675548.2|1114
1583487900000|2020-03-06 09:45:00|679284.8|677284.8|680347.5|678347.5|680741.4|679034.6|678312.7|676819|1104
1583488200000|2020-03-06 09:50:00|680349.2|678349.2|680206.9|678206.9|680856.2|679074.8|679375.4|677529.5|1072
1583488500000|2020-03-06 09:55:00|680201.4|678201.4|681763.3|680763.3|682253.8|680764.4|679685|678180.6|1130
1583488800000|2020-03-06 10:00:00|681736.4|680736.4|682153.3|680153.3|682946.6|681457.5|681291.9|679298.2|1136
1583489100000|2020-03-06 10:05:00|682118.3|680118.3|681214.1|680214.1|682378.3|680797.3|680944.5|679485.1|1121
1583489400000|2020-03-06 10:10:00|681194.1|680194.1|680683.4|679683.4|682285.7|680667.5|680511.4|678954.8|1145
1583489700000|2020-03-06 10:15:00|680682.1|679682.1|680279.2|678279.2|681597.2|680097.8|680027.2|678250.5|1133
1583490000000|2020-03-06 10:20:00|680285.4|678285.4|680127.5|678127.5|680944.1|679452|679522.2|678012.5|1105
1583490300000|2020-03-06 10:25:00|680129.9|678129.9|678786.5|677786.5|680155.4|678647.8|678777.4|677343.9|1068
1583490600000|2020-03-06 10:30:00|678799|677799|678950.4|676950.4|680054.8|678500|677522|675974.6|1154
1583490900000|2020-03-06 10:35:00|678931.3|676931.3|680849.5|678849.5|681816.6|680038.6|678570.9|676766.3|1189
1583491200000|2020-03-06 10:40:00|680818.9|678818.9|680851.7|678851.7|681468.9|680009.4|679643.9|678120.5|1162
1583491500000|2020-03-06 10:45:00|680858.3|678858.3|680636.9|678636.9|681215.7|679692.6|679438.1|677795.4|1161
1583491800000|2020-03-06 10:50:00|680646.5|678646.5|679679|677679|680786.9|679207.2|679462|677576.5|1155
1583492100000|2020-03-06 10:55:00|679684.9|677684.9|680228.8|678228.8|680490.1|678985.9|679262.1|677684.9|1107
1583492400000|2020-03-06 11:00:00|680228.2|678228.2|679720.7|678720.7|680995|679420.9|679645.9|678210.4|949
1583492700000|2020-03-06 11:05:00|679718.6|678718.6|681464.8|679464.8|681532.5|680049.2|679598.1|678186.3|1146
1583493000000|2020-03-06 11:10:00|681470.7|679470.7|681362.2|680362.2|682064.3|680554.5|680841.2|679340.9|1129
1583493300000|2020-03-06 11:15:00|681333.7|680333.7|681093.8|679093.8|682091.7|680541.1|680190.5|678708.3|1100
1583493600000|2020-03-06 11:20:00|681092.7|679092.7|680971.5|678971.5|681382.3|679683.1|680241.3|678703.7|1161
1583493900000|2020-03-06 11:25:00|680488.9|679488.9|680952|678952|681095.6|679573.2|679940.5|678428.6|1056
1583494200000|2020-03-06 11:30:00|680957.6|678957.6|679844|678844|681138|679631.8|679631|678143|1126
1583494500000|2020-03-06 11:35:00|679851.1|678851.1|680751.8|679751.8|681479.2|679940.1|679802|678273.3|1114
1583494800000|2020-03-06 11:40:00|680754.8|679754.8|680739.8|679739.8|681275.8|679813.3|680390.4|678895.1|1115
1583495100000|2020-03-06 11:45:00|680736.2|679736.2|681710|679710|681911.6|680426.7|680394.8|678970.5|1083
1583495400000|2020-03-06 11:50:00|681679.4|679679.4|681231.5|679231.5|681754.4|680222.5|680619.5|679154.7|1068
1583495700000|2020-03-06 11:55:00|680735|679735|681271|680271|681790.5|680298.7|680666.5|679128.8|1053
1583496000000|2020-03-06 12:00:00|681267|680267|681190.9|679190.9|681868|680357.8|680661.7|679139.4|1112
1583496300000|2020-03-06 12:05:00|681172.9|679172.9|680470.2|679470.2|681290|679728.2|680188.2|678692.9|1045
1583496600000|2020-03-06 12:10:00|680469.7|679469.7|680063.3|679063.3|681225.7|679802.1|680049.1|678572.6|1008
1583496900000|2020-03-06 12:15:00|680066.6|679066.6|679415|678415|680713.1|679234.2|679415|677954|1037
1583497200000|2020-03-06 12:20:00|679386.5|678386.5|680004.4|678004.4|680201.5|678913|678954.1|677479.3|1052
1583497500000|2020-03-06 12:25:00|680004.1|678004.1|680508.8|679508.8|681123.3|679619.2|679512.7|677992.3|1041
1583497800000|2020-03-06 12:30:00|680530.6|679530.6|679694.4|678694.4|681024.2|679541.5|679555.5|677857.8|1048
1583498100000|2020-03-06 12:35:00|679689.5|678689.5|680975.8|678975.8|681166.7|679685.1|679679.5|678250.2|973
1583498400000|2020-03-06 12:40:00|680979.7|678979.7|681918.3|679918.3|682645.4|681095.3|680475.4|678978.8|1071
1583498700000|2020-03-06 12:45:00|681922.8|679922.8|683238.9|681238.9|683246.4|681638.3|681217.8|679613.1|1108
1583499000000|2020-03-06 12:50:00|683165.6|681165.6|683058.5|682058.5|683929|682352.5|682238.5|680810.6|1149
1583499300000|2020-03-06 12:55:00|683564|681564|683113.6|681113.6|683577|682044|682699.6|680699.6|1069
1583499600000|2020-03-06 13:00:00|683117.2|681117.2|682709.4|681709.4|683617.2|682118.6|682706.3|681068.4|840
1583499900000|2020-03-06 13:05:00|682709|681709|683262.3|682262.3|683832.2|682266.2|682519.5|680770.6|831
1583500200000|2020-03-06 13:10:00|683267.9|682267.9|684714.2|682714.2|684843.8|683277.5|683183.6|681720.8|824
1583500500000|2020-03-06 13:15:00|684717.2|682717.2|683842.3|682842.3|685261.7|683580|683822.5|682382.5|823
1583500800000|2020-03-06 13:20:00|683848.9|682848.9|682949.2|680949.2|684419.3|682906.4|681929.5|680361|842
1583501100000|2020-03-06 13:25:00|682941.5|680941.5|683028.2|681028.2|683393.3|681727.4|682342.1|680584.4|736
1583501400000|2020-03-06 13:30:00|683185.8|681185.8|681708.9|679708.9|683484.8|681484.8|681038|679376.9|828
1583501700000|2020-03-06 13:35:00|681733.8|679733.8|680606.5|679606.5|681733.8|680191.7|680213.3|678625.8|845
1583502000000|2020-03-06 13:40:00|680604.2|679604.2|682310.7|680310.7|682682.1|681080.4|680604.2|679162.3|815
1583502300000|2020-03-06 13:45:00|682294.2|680294.2|682410.1|680410.1|682813.8|681284.4|681529|679923.3|802
1583502600000|2020-03-06 13:50:00|682392.3|680392.3|682287.4|681287.4|683549.7|681890.9|681915.6|680269|821
1583502900000|2020-03-06 13:55:00|682314.4|681314.4|681805|679805|683020.7|681572.1|681244.8|679698.8|803
1583503200000|2020-03-06 14:00:00|681843.8|679843.8|681964.6|680964.6|682732.1|681208.9|681397.9|679843.8|803
1583503500000|2020-03-06 14:05:00|681948.5|680948.5|683031.6|681031.6|683035.5|681568.1|681855.3|680344.1|806
1583503800000|2020-03-06 14:10:00|683031.1|681031.1|683162.7|681162.7|683634.2|682133.2|682477.3|680963|789
1583504100000|2020-03-06 14:15:00|683200.9|681200.9|682625.4|680625.4|683302.6|681620.7|681476.7|679597.7|834
1583504400000|2020-03-06 14:20:00|682662.9|680662.9|682235.1|680235.1|683243|681558.2|681705|680222.5|795
1583504700000|2020-03-06 14:25:00|682234.7|680234.7|681783.4|679783.4|682256.9|680781.8|681345.9|679629.6|789
1583505000000|2020-03-06 14:30:00|681772.5|679772.5|681915.3|679915.3|682113|680365.7|680767.1|679089.9|827
1583505300000|2020-03-06 14:35:00|681905|679905|681489.4|679489.4|681971.3|680019.5|680625.8|679095|840
1583505600000|2020-03-06 14:40:00|681495|679495|682762.9|680762.9|682787.4|681249.8|681495|679495|816
1583505900000|2020-03-06 14:45:00|682325.5|681325.5|684142.7|682142.7|684165.3|682165.3|681980.6|680535.3|831
1583506200000|2020-03-06 14:50:00|684160.9|682160.9|685710.6|683710.6|686302.6|684687.3|684085.4|682085.4|850
1583506500000|2020-03-06 14:55:00|685711.8|683711.8|684231.6|682231.6|686051.6|684393.3|683763.4|682049.4|830
1583506800000|2020-03-06 15:00:00|684240.4|682240.4|683339.7|681339.7|684909.9|682909.9|682910.5|681151.6|834
1583507100000|2020-03-06 15:05:00|683354.6|681354.6|684022.5|682022.5|685113.1|683113.1|682805.7|680805.7|850
1583507400000|2020-03-06 15:10:00|684002.3|682002.3|684808.2|682808.2|684980.1|683286.4|684002.3|682002.3|844
1583507700000|2020-03-06 15:15:00|684788.3|682788.3|683818.4|682818.4|685128.6|683473.8|683411.2|681808.5|828
1583508000000|2020-03-06 15:20:00|683818.3|682818.3|684186|682186|684491.7|682927.9|683430.2|681916.7|827
1583508300000|2020-03-06 15:25:00|684197.5|682197.5|682088.4|680088.4|684265.4|682611.6|681472.9|679472.9|850
1583508600000|2020-03-06 15:30:00|682102.9|680102.9|682444.4|680444.4|682461.6|680461.6|680219.5|678219.5|845
1583508900000|2020-03-06 15:35:00|682447.3|680447.3|682272.1|681272.1|683013.3|681392|681736.6|680177.5|834
1583509200000|2020-03-06 15:40:00|682272.4|681272.4|682755|680755|683107|681579.6|681878.6|680370.2|832
1583509500000|2020-03-06 15:45:00|682757.8|680757.8|681912.1|679912.1|682868.5|681252.3|681514.8|679869|728
1583509800000|2020-03-06 15:50:00|681912.4|679912.4|682067.4|680067.4|682268.2|680754.4|681299.6|679427.6|732
1583510100000|2020-03-06 15:55:00|682067.7|680067.7|682784.8|680784.8|683814.2|681814.2|681775.4|680048.6|757
1583510400000|2020-03-06 16:00:00|682778.7|680778.7|684730|682730|684842.7|683205.8|682750|680750|846
1583510700000|2020-03-06 16:05:00|684732.7|682732.7|684882|682882|685477.2|683725.3|684018.6|682491.4|823
1583511000000|2020-03-06 16:10:00|684401.9|683401.9|685905.7|683905.7|686272.6|684272.6|684401.9|682917.6|836
1583511300000|2020-03-06 16:15:00|685920.4|683920.4|685598.2|683598.2|686005.6|684005.6|685230.6|683230.6|824
1583511600000|2020-03-06 16:20:00|685613.9|683613.9|684913.9|683913.9|686025|684025|684685.4|682939.1|835
1583511900000|2020-03-06 16:25:00|684884.3|683884.3|685598.3|683598.3|685988|684496.8|684770.3|683267.5|804
1583512200000|2020-03-06 16:30:00|685680.5|683680.5|685292.1|683292.1|686034.3|684269.4|684749.5|683022.4|785
1583512500000|2020-03-06 16:35:00|685280.9|683280.9|683476.1|681476.1|685436.8|683944.2|683415.7|681415.7|804
1583512800000|2020-03-06 16:40:00|683479|681479|683957.7|681957.7|684090.8|682560.3|683378.3|681479|799
1583513100000|2020-03-06 16:45:00|683960.3|681960.3|684645.7|682645.7|684647.7|682794.8|683408.9|681874.1|751
1583513400000|2020-03-06 16:50:00|684638.5|682638.5|683422.9|681422.9|684646.8|682988|683403.6|681403.6|768
1583513700000|2020-03-06 16:55:00|683419.6|681419.6|683969.1|681969.1|684194.8|682194.8|683419.6|681419.6|770
1583514000000|2020-03-06 17:00:00|683970.5|681970.5|684311.4|682311.4|684653.4|682919.3|683428|681811.9|757
1583514300000|2020-03-06 17:05:00|684308.6|682308.6|685116.4|683116.4|685356.7|683356.7|684257.2|682257.2|750
1583514600000|2020-03-06 17:10:00|685124|683124|684851.9|682851.9|685322.6|683501.6|684501.6|682744.8|836
1583514900000|2020-03-06 17:15:00|684824.9|682824.9|684970.2|682970.2|685108.6|683108.6|684598.5|682598.5|891
1583515200000|2020-03-06 17:20:00|684967.2|682967.2|684759.7|682759.7|685092.8|683092.8|684576.4|682576.4|892
1583515500000|2020-03-06 17:25:00|684765.5|682765.5|685339.2|683339.2|685361.1|683633.7|684494|682752.7|800
1583515800000|2020-03-06 17:30:00|685343.4|683343.4|685020.5|684020.5|685682.5|684177.8|684840.9|683285.7|812
1583516100000|2020-03-06 17:35:00|685021.9|684021.9|685564.2|683564.2|685658.6|684085.9|684657.5|683076.7|895
1583516400000|2020-03-06 17:40:00|685533.4|683533.4|685011.8|684011.8|685813.7|684317.2|684964.7|683476.3|766
1583516700000|2020-03-06 17:45:00|685016.9|684016.9|685256.6|683256.6|685604.9|684085|684627.1|683082.4|858
1583517000000|2020-03-06 17:50:00|685257|683257|685438.6|683438.6|685662.9|683831.3|684647.5|683160.5|833
1583517300000|2020-03-06 17:55:00|685468.9|683468.9|685352.5|683352.5|685572.7|683809.8|684662.2|683209.8|629
1583737200000|2020-03-09 07:00:00|731687.4|727336.4|731687.4|727336.4|731687.4|727336.4|731687.4|727336.4|1
1583737500000|2020-03-09 07:05:00|731558.8|727175.7|735237.4|732182.2|736420|733916.4|730370.3|726346.1|542
1583737800000|2020-03-09 07:10:00|734206.5|729621.6|737033.7|735033.7|738153.7|735139.5|734206.5|729621.6|189
1583738100000|2020-03-09 07:15:00|737346.5|734752.8|739014.8|734654.7|739159.8|735060.1|736294.3|731600.9|163
1583738400000|2020-03-09 07:20:00|738799.8|734670.4|738687.2|734713|740313|737718.5|737954.5|733698.4|462
1583738700000|2020-03-09 07:25:00|739580.4|735031.9|742245.9|737579.5|744001.1|740959.6|739569.9|735031.9|55
1583739000000|2020-03-09 07:30:00|744143.1|740285.8|742348.9|737689.9|745064.8|740931.6|741273|737689.9|143
1583739300000|2020-03-09 07:35:00|742379.6|737702.9|744708.4|740428.3|744743.5|740613|742279.7|737702.9|103
1583739600000|2020-03-09 07:40:00|744703.8|740429.7|745935|741501.2|746131.9|741572.9|743591.4|740136.7|351
1583739900000|2020-03-09 07:45:00|746101.6|741565|747318.2|743321.6|747318.2|744539.1|744325|740107|216
1583740200000|2020-03-09 07:50:00|749000|744400|750464.3|745914.4|750464.3|746125|748825|744345|12
1583740500000|2020-03-09 07:55:00|750864.3|746206.6|750864.3|746206.6|750864.3|746206.6|750864.3|746206.6|1
1583740800000|2020-03-09 08:00:00|752963.9|748242.5|751725|746975|752991|749425.8|749640.6|745133.8|323
1583741100000|2020-03-09 08:05:00|751372.8|746662.6|752787.8|749395.9|753446.1|749707.3|749151|744787.7|545
1583741400000|2020-03-09 08:10:00|752450.4|749369.5|750500.3|748500.3|753145.9|749369.5|750325.1|748325.1|449
1583741700000|2020-03-09 08:15:00|750727.2|748727.2|749174.6|747174.6|752775|748788.5|748900.9|746436|519
1583742000000|2020-03-09 08:20:00|749174.2|747174.2|750008.6|747418.4|751016.9|748328.7|748866.7|746673|502
1583742300000|2020-03-09 08:25:00|749978.7|747408.4|750170.7|748170.7|750912.1|748496.8|748640.4|746580.6|502
1583742600000|2020-03-09 08:30:00|750366.9|748366.9|753123|749257|755145.7|750761.7|750162.5|748027.8|358
1583742900000|2020-03-09 08:35:00|753558.3|749009.3|749119.4|747119.4|753645.5|749350|748504.1|745472|478
1583743200000|2020-03-09 08:40:00|749218.2|747218.2|748543.4|745181.4|749313.5|747313.5|747963|744918.8|525
1583743500000|2020-03-09 08:45:00|748517.9|745178.7|745025.2|741158.6|748517.9|745394.8|743930|740847.8|490
1583743800000|2020-03-09 08:50:00|744860.3|741194.3|742977.9|740977.9|745402|743154.7|742825.4|740639|456
1583744100000|2020-03-09 08:55:00|742958.3|740958.3|742971.8|739882|744229|741350.5|740617.1|737110.4|441
1583744400000|2020-03-09 09:00:00|742949.4|739862|742392.5|739364.2|744137.6|742137.6|741941.7|739047|485
1583744700000|2020-03-09 09:05:00|742370.3|739373.3|742141.7|739363.4|743649.1|741181.8|741102.6|738776.6|422
1583745000000|2020-03-09 09:10:00|742145.2|739362.7|742081.2|740081.2|743843.9|740362.1|741065.5|738658|393
1583745300000|2020-03-09 09:15:00|742079.3|740079.3|741239.1|739239.1|742480.9|740094.8|740457.2|738457.2|385
1583745600000|2020-03-09 09:20:00|741238.8|739238.8|741138.7|739138.7|742283.5|739936.1|740661.2|738358|412
1583745900000|2020-03-09 09:25:00|741070.1|739070.1|740631|738631|742727|739632.8|740035.7|737643.7|487
1583746200000|2020-03-09 09:30:00|740604|738604|740417.8|738417.8|740731.3|738731.3|739711.7|737711.7|435
1583746500000|2020-03-09 09:35:00|740399.5|738399.5|737029.9|735029.9|740504.3|738504.3|736793.3|734793.3|461
1583746800000|2020-03-09 09:40:00|737037.1|735037.1|739533.9|736729.5|740196|737249.6|737037.1|734909.6|386
1583747100000|2020-03-09 09:45:00|739491.7|736824.4|739639|737639|740235.2|737857.6|738818.1|736635.2|299
1583747400000|2020-03-09 09:50:00|739639.1|737639.1|739537.3|737537.3|739929.7|737803|739118.7|736846.5|407
1583747700000|2020-03-09 09:55:00|739576|737576|739914.4|737914.4|740053.5|738053.5|739172.1|737172.1|409
1583748000000|2020-03-09 10:00:00|739915.1|737915.1|741293.2|739293.2|741293.2|739293.2|739737.5|737737.5|408
1583748300000|2020-03-09 10:05:00|741229.8|739229.8|743054.5|741054.5|743225|741054.5|740929.4|738735|375
1583748600000|2020-03-09 10:10:00|743058|741058|745653.2|743653.2|745817|743817|742491.2|740491.2|398
1583748900000|2020-03-09 10:15:00|745664.6|743664.6|745511.2|743511.2|745880.4|743880.4|744955|742955|327
1583749200000|2020-03-09 10:20:00|745536.4|743536.4|745091.5|743091.5|745753.9|744311.5|744522.8|742522.8|446
1583749500000|2020-03-09 10:25:00|745066.1|743066.1|744048.4|742048.4|745072.8|743072.8|743836.6|741526.7|352
1583749800000|2020-03-09 10:30:00|744049.4|742049.4|744714|742714|744714|742714|743844.2|741844.2|296
1583750100000|2020-03-09 10:35:00|744613.8|742613.8|745717.3|743717.3|745730.9|743730.9|744228.9|742228.9|334
1583750400000|2020-03-09 10:40:00|745715.8|743715.8|745943.6|743943.6|746086.1|744086.1|745428.2|743428.2|331
1583750700000|2020-03-09 10:45:00|745941.7|743941.7|745783.6|743783.6|746009.5|744009.5|745661.1|743661.1|322
1583751000000|2020-03-09 10:50:00|745810.2|743810.2|747098.4|745098.4|747704.1|745669.8|745689.3|743689.3|490
1583751300000|2020-03-09 10:55:00|747091.5|745091.5|749097|747097|751469.3|748781.7|746928|744792|458
1583751600000|2020-03-09 11:00:00|749083.3|747083.3|749278.5|747278.5|751113|748141|748816.3|745568|432
1583751900000|2020-03-09 11:05:00|749278.7|747278.7|749865.2|747865.2|751011|748823.7|749259.9|747170.2|348
1583752200000|2020-03-09 11:10:00|749852.3|747852.3|749512.7|747512.7|750162.5|748162.5|749182.7|746949|331
1583752500000|2020-03-09 11:15:00|749513.6|747513.6|749406.9|747406.9|749828.2|747828.2|748971.1|746971.1|317
1583752800000|2020-03-09 11:20:00|749393|747393|749573.8|747573.8|749827.5|747827.5|748284.5|745293|404
1583753100000|2020-03-09 11:25:00|749599.4|747599.4|749683.6|747683.6|749992.7|747992.7|749327.1|747327.1|371
1583753400000|2020-03-09 11:30:00|749618.4|747618.4|749715.4|747715.4|749766.2|747766.2|749577.7|747577.7|171
1583753700000|2020-03-09 11:35:00|749708.4|747708.4|749951.8|747951.8|750134.8|748134.8|749325.1|747325.1|269
1583754000000|2020-03-09 11:40:00|749951.9|747951.9|750416.3|748416.3|750452.6|748452.6|749867.2|747867.2|292
1583754300000|2020-03-09 11:45:00|750516.8|748516.8|751003.7|749003.7|751039.1|749039.1|750365|748365|351
1583754600000|2020-03-09 11:50:00|750986.2|748986.2|751615.6|749615.6|752157.1|750157.1|750929|748929|367
1583754900000|2020-03-09 11:55:00|751586.8|749586.8|751416.3|749416.3|751678.1|749678.1|750966.8|748966.8|424
1583755200000|2020-03-09 12:00:00|751405.7|749405.7|750047|748047|751902|749438.7|749866.7|747146|478
1583755500000|2020-03-09 12:05:00|750045.6|748045.6|750491.9|748491.9|750666.8|748666.8|749926.6|747926.6|356
1583755800000|2020-03-09 12:10:00|750544.5|748544.5|749879.5|747879.5|750544.5|748544.5|749673.4|747548.6|351
1583756100000|2020-03-09 12:15:00|749931.1|747931.1|749469.1|747469.1|750687|748473.9|749095|746740.7|447
1583756400000|2020-03-09 12:20:00|749383.8|747383.8|748089.6|746089.6|749438.8|747438.8|747807.6|745210.8|451
1583756700000|2020-03-09 12:25:00|748080|746080|746303.2|744303.2|748557.8|746081.1|746036|743007.5|476
1583757000000|2020-03-09 12:30:00|746333.6|744333.6|745992.9|742725.9|747808.3|745808.3|745051.2|741403.1|489
1583757300000|2020-03-09 12:35:00|746293.4|742672.1|744813.7|742813.7|746546.1|744306.7|744664|742462.5|430
1583757600000|2020-03-09 12:40:00|744818.5|742818.5|747150.3|745150.3|747797.4|745241.3|744776.2|742776.2|401
1583757900000|2020-03-09 12:45:00|747151.2|745151.2|746128.5|744128.5|747535|745276.6|745957.5|743930|470
1583758200000|2020-03-09 12:50:00|746112.1|744112.1|746556.4|744556.4|746941.3|744941.3|745721.6|743721.6|397
1583758500000|2020-03-09 12:55:00|746512.6|744512.6|746093.6|744093.6|747169.7|744900.2|745747.3|743747.3|383
1583758800000|2020-03-09 13:00:00|746099.2|744099.2|745197.9|743197.9|746102.7|744102.7|744437.5|742437.5|454
1583759100000|2020-03-09 13:05:00|744942|742942|745085.5|743085.5|745419|743419|744739.5|742739.5|386
1583759400000|2020-03-09 13:10:00|745035.4|743035.4|744043.1|742043.1|745376.8|743376.8|744039.2|742039.2|461
1583759700000|2020-03-09 13:15:00|744043.5|742043.5|744499.1|742499.1|745198.2|742871.1|743557.2|741557.2|449
1583760000000|2020-03-09 13:20:00|744498.9|742498.9|745220|743220|745424|743383.9|744212.7|742173|431
1583760300000|2020-03-09 13:25:00|745217.8|743217.8|745421.9|743421.9|745800.3|743800.3|744917.1|742917.1|337
1583760600000|2020-03-09 13:30:00|745466.1|743466.1|744927.9|742927.9|745821.9|743821.9|744271.2|742271.2|416
1583760900000|2020-03-09 13:35:00|744944.8|742944.8|746301.8|744301.8|746306.2|744306.2|744824.7|742824.7|492
1583761200000|2020-03-09 13:40:00|746286.1|744286.1|747120.2|745120.2|747540|745443.3|746284.9|744284.9|507
1583761500000|2020-03-09 13:45:00|747120.9|745120.9|745928.5|743928.5|747661.1|745661.1|744980.2|742703.1|389
1583761800000|2020-03-09 13:50:00|745929.8|743929.8|744795.7|742795.7|746966.8|744071.1|744795.7|742795.7|431
1583762100000|2020-03-09 13:55:00|744938.5|742938.5|744476.5|742476.5|745471|743337.6|744166.4|742166.4|452
1583762400000|2020-03-09 14:00:00|744539.4|742539.4|744928.1|742928.1|745937.7|743937.7|744361.4|742361.4|456
1583762700000|2020-03-09 14:05:00|744940.7|742940.7|744976.8|742976.8|745675.6|743494.2|744786.3|742519|431
1583763000000|2020-03-09 14:10:00|745230.2|743230.2|744352.1|742352.1|745296.4|743296.4|743954.1|741954.1|520
1583763300000|2020-03-09 14:15:00|744329.1|742329.1|741693.7|738033.7|744631.7|742562.5|739968.6|736387.4|543
1583763600000|2020-03-09 14:20:00|741932.9|738990.2|738961|736961|742510.7|739590|738961|735184.2|669
1583763900000|2020-03-09 14:25:00|739884.3|736837.9|740157.5|737320.3|740932.3|738705.1|738462.5|735972.3|595
1583764200000|2020-03-09 14:30:00|740158.7|737362.8|740021.6|738021.6|741225.2|738318.4|739580.4|736498.5|410
1583764500000|2020-03-09 14:35:00|740047.8|738047.8|739602.7|737602.7|740731.5|738731.5|739347|737245|499
1583764800000|2020-03-09 14:40:00|739607.4|737607.4|739589.2|737589.2|740039.9|738039.9|739394.6|737394.6|377
1583765100000|2020-03-09 14:45:00|739589.4|737589.4|739522.4|737522.4|740411.9|738411.9|739312.7|737312.7|400
1583765400000|2020-03-09 14:50:00|739517.5|737517.5|739157|737157|740191.7|738191.7|739072.2|736400|377
1583765700000|2020-03-09 14:55:00|739157.2|737157.2|738730.1|736730.1|740107.9|737722|738188.5|735388|421
1583766000000|2020-03-09 15:00:00|738598.8|736598.8|739676.8|737676.8|739772.4|737772.4|738322.9|735963.8|406
1583766300000|2020-03-09 15:05:00|739714.1|737714.1|741233.1|739233.1|741305.7|739305.7|739529.3|737529.3|433
1583766600000|2020-03-09 15:10:00|741134.3|739134.3|743607.4|741607.4|744763|742763|740973.8|738973.8|445
1583766900000|2020-03-09 15:15:00|743625.8|741625.8|742377.8|740377.8|743631.8|741625.8|741735.9|739735.9|514
1583767200000|2020-03-09 15:20:00|742380.8|740380.8|741184.5|739184.5|743156|740777.7|741136|739136|396
1583767500000|2020-03-09 15:25:00|741195.7|739195.7|741267.6|738736.9|741671.3|739533|739549.5|737549.5|497
1583767800000|2020-03-09 15:30:00|741291.8|738456.3|741144.7|739144.7|741991.7|739504.9|740729.2|737968|445
1583768100000|2020-03-09 15:35:00|741657.7|738634.4|740033.7|738033.7|741787.5|739386|739931.8|737931.8|297
1583768400000|2020-03-09 15:40:00|740033.9|738033.9|741326|739326|741913.9|739913.9|739807.6|737807.6|322
1583768700000|2020-03-09 15:45:00|741302|739302|741617.1|739617.1|741833.7|739833.7|740643.5|738643.5|406
1583769000000|2020-03-09 15:50:00|741613.7|739613.7|741168|739168|741641.5|739641.5|740860.8|738860.8|340
1583769300000|2020-03-09 15:55:00|741182.2|739182.2|741109.5|739109.5|741213.8|739213.8|740394|738394|459
1583769600000|2020-03-09 16:00:00|741100|739100|741439.3|739439.3|741620|739620|740834.6|738834.6|494
1583769900000|2020-03-09 16:05:00|741440.7|739440.7|740743.9|738743.9|741622|739622|740656.3|738656.3|354
1583770200000|2020-03-09 16:10:00|740762.3|738762.3|740446.1|738446.1|740775.8|738775.8|739450.2|737450.2|365
1583770500000|2020-03-09 16:15:00|740426.8|738426.8|740683|738683|740973.1|738973.1|740238|738238|381
1583770800000|2020-03-09 16:20:00|740683.2|738683.2|741263.2|739263.2|741328.2|739328.2|740666.3|738666.3|313
1583771100000|2020-03-09 16:25:00|741277.7|739277.7|742732.3|740732.3|743286.6|741286.6|741040.8|739040.8|396
1583771400000|2020-03-09 16:30:00|742676.1|740676.1|743164.3|741164.3|744125|741896.5|742278.8|740159.8|452
1583771700000|2020-03-09 16:35:00|743182.4|741182.4|742508.4|740508.4|743822.8|741822.8|742204.2|740204.2|377
1583772000000|2020-03-09 16:40:00|742508.5|740508.5|742718.6|740718.6|742838.9|740838.9|741952.6|739952.6|342
1583772300000|2020-03-09 16:45:00|742720.2|740720.2|742864.4|740864.4|743528.8|741528.8|742107.9|740107.9|430
1583772600000|2020-03-09 16:50:00|743054.8|741054.8|743371.6|741371.6|744059|741699.8|742435.9|740115.7|402
1583772900000|2020-03-09 16:55:00|743272.3|741272.3|743463.6|741463.6|743564.3|741564.3|742926.4|740926.4|260
1583773200000|2020-03-09 17:00:00|743548.5|741548.5|742862.3|740862.3|744020|742020|742467.5|740136|310
1583773500000|2020-03-09 17:05:00|742863.1|740863.1|743696.3|741696.3|744482.7|742021.9|742717.2|740354.3|372
1583773800000|2020-03-09 17:10:00|743697.6|741697.6|743167.5|741167.5|744825.8|741850.6|743070.1|740237.4|311
1583774100000|2020-03-09 17:15:00|743147.7|741147.7|741526|739526|743614.1|741370.6|741503.6|739395.4|227
1583774400000|2020-03-09 17:20:00|741710.8|739710.8|742815.5|740096.8|743551.9|740921|741352.6|738193|456
1583774700000|2020-03-09 17:25:00|742969.3|740095.7|743988.9|741988.9|745077.8|742231.6|741973.5|738285.2|306
1583775000000|2020-03-09 17:30:00|743975.8|741975.8|743821.3|741821.3|745120.4|742000.9|743160.7|740070|237
1583775300000|2020-03-09 17:35:00|743832.2|741832.2|744951.3|742951.3|745780.7|743331.7|743832.2|741321.3|246
1583775600000|2020-03-09 17:40:00|745011.6|743011.6|745311.8|743311.8|746141|744128.9|745010.3|742183|312
1583775900000|2020-03-09 17:45:00|744864.7|742864.7|746880.3|744338.6|748212|745324.3|744864.7|741897.9|335
1583776200000|2020-03-09 17:50:00|746681|744681|750117.6|746447.6|750496.1|746856.8|746585|743693.5|270
1583776500000|2020-03-09 17:55:00|749414.2|746582.7|749087.2|747087.2|749734.5|747372|748832.4|746582.7|238
1583823600000|2020-03-10 07:00:00|730232.5|725983.1|722042.6|720042.6|730542.6|727358.3|721536.5|718777.1|680
1583823900000|2020-03-10 07:05:00|722294.1|720294.1|722812|720812|724320.3|722320.3|721922.2|719922.2|834
1583824200000|2020-03-10 07:10:00|722522.8|720522.8|720593|718593|723633.3|721633.3|719149.7|717149.7|834
1583824500000|2020-03-10 07:15:00|720584.9|718584.9|717876.8|715876.8|720630.8|718630.8|716117.9|714117.9|841
1583824800000|2020-03-10 07:20:00|717937.1|715937.1|721117.9|719117.9|721207.9|719207.9|717011.7|715011.7|817
1583825100000|2020-03-10 07:25:00|721150|719150|720756.1|718756.1|722781.6|720781.6|720480.5|718480.5|831
1583825400000|2020-03-10 07:30:00|720744.3|718744.3|719565|717565|722009.4|720009.4|719488.3|717488.3|822
1583825700000|2020-03-10 07:35:00|719556.1|717556.1|721641.4|719641.4|722195.3|720195.3|719484.8|717484.8|829
1583826000000|2020-03-10 07:40:00|721590.3|719590.3|720331.3|718331.3|722271.7|719896.1|720053.5|716698.9|832
1583826300000|2020-03-10 07:45:00|720339.2|718339.2|720411.6|718411.6|720882.4|718882.4|719849|717745.8|804
1583826600000|2020-03-10 07:50:00|720422.3|718422.3|721585|719585|721977.8|719977.8|720266.4|718266.4|791
1583826900000|2020-03-10 07:55:00|721596.1|719596.1|721081|719081|721617.1|719617.1|720423.7|717251|817
1583827200000|2020-03-10 08:00:00|721098|719098|721537.5|719537.5|722356.9|720356.9|720608.6|718608.6|843
1583827500000|2020-03-10 08:05:00|721564.6|719564.6|720792|718792|721641|719641|720183.5|718183.5|826
1583827800000|2020-03-10 08:10:00|720795.2|718795.2|721559|719559|721607.9|719607.9|720643.5|718643.5|792
1583828100000|2020-03-10 08:15:00|721586.7|719586.7|720716|718716|721687.9|719687.9|720690.6|718690.6|808
1583828400000|2020-03-10 08:20:00|720733.3|718733.3|720347.6|718347.6|720941.5|718941.5|719650.8|717650.8|828
1583828700000|2020-03-10 08:25:00|720339.6|718339.6|719794|717794|721046.1|719046.1|719451.8|717770.9|838
1583829000000|2020-03-10 08:30:00|719790.8|717790.8|719820.2|717820.2|720059.4|718108|719090.3|717284.2|824
1583829300000|2020-03-10 08:35:00|719819.2|717819.2|720058.2|718058.2|720416.7|718836.6|719374.8|717638.1|1079
1583829600000|2020-03-10 08:40:00|720057.5|718057.5|720989.6|718989.6|721160.6|719160.6|719726.3|717726.3|1136
1583829900000|2020-03-10 08:45:00|720991.1|718991.1|721209.1|719209.1|721379.3|719866.9|720362.9|718362.9|1044
1583830200000|2020-03-10 08:50:00|721211.5|719211.5|721310.6|719310.6|721622.9|720069.5|720522|718957.6|1086
1583830500000|2020-03-10 08:55:00|721348.9|719348.9|721400.5|719400.5|721586|720006.3|720860.7|718860.7|1115
1583830800000|2020-03-10 09:00:00|721397.4|719397.4|720383.2|718383.2|721403.2|719403.2|720360.5|718360.5|1100
1583831100000|2020-03-10 09:05:00|720385.5|718385.5|721188.1|719188.1|721188.1|719188.1|720254.9|718254.9|1060
1583831400000|2020-03-10 09:10:00|721203|719203|720945.2|718945.2|721348.5|719348.5|720819.8|718819.8|1068
1583831700000|2020-03-10 09:15:00|720933.6|718933.6|720864.6|718864.6|721280.9|719637.3|720343.6|718715.7|799
1583832000000|2020-03-10 09:20:00|720869.8|718869.8|721305.9|719305.9|721374.2|719701.2|720555.4|718869.8|789
1583832300000|2020-03-10 09:25:00|721300.3|719300.3|721373.9|719373.9|721390.1|719776.3|720486.5|718981.4|652
1583832600000|2020-03-10 09:30:00|721334.1|719334.1|721211.9|719211.9|721792.7|719879|720665.8|719076.7|752
1583832900000|2020-03-10 09:35:00|721227.8|719227.8|721094.4|719094.4|721273.2|719656|720401.5|718647.9|742
1583833200000|2020-03-10 09:40:00|721086.3|719086.3|721234.8|719234.8|721503.9|719824.4|720824.4|718965.2|763
1583833500000|2020-03-10 09:45:00|721237.9|719237.9|721180.2|719180.2|721515.9|719515.9|721024.6|719024.6|768
1583833800000|2020-03-10 09:50:00|721169.1|719169.1|721286.2|719286.2|721351.4|719459.9|720379.9|718726.2|808
1583834100000|2020-03-10 09:55:00|721253.3|719253.3|721187.7|719187.7|721449.3|719449.3|721003|719003|751
1583834400000|2020-03-10 10:00:00|721207.1|719207.1|721258.2|719258.2|721435.8|719768.4|720649.2|719081.7|758
1583834700000|2020-03-10 10:05:00|721271.4|719271.4|721088.9|719088.9|721360|719360|721023|719023|820
1583835000000|2020-03-10 10:10:00|721055|719055|720662.3|718662.3|721380.5|719513.1|720056.1|718519.2|767
1583835300000|2020-03-10 10:15:00|720650.6|718650.6|721140.3|719140.3|721227.7|719544.7|720138.2|718650.6|781
1583835600000|2020-03-10 10:20:00|721128.6|719128.6|721336.3|719336.3|721433|719433|721077.3|719077.3|787
1583835900000|2020-03-10 10:25:00|721320.4|719320.4|718993.6|716993.6|721419.7|719887.2|718653.4|716653.4|778
1583836200000|2020-03-10 10:30:00|719043.7|717043.7|719251.7|717251.7|720094|718094|718612.8|716612.8|834
1583836500000|2020-03-10 10:35:00|719254.3|717254.3|716994.5|714994.5|719322.4|717322.4|716822.4|714822.4|832
1583836800000|2020-03-10 10:40:00|716982.4|714982.4|710646.8|708646.8|717031.1|715031.1|710541.4|708541.4|854
1583837100000|2020-03-10 10:45:00|710649.2|708649.2|710046.1|708046.1|714677.2|712677.2|710046.1|708046.1|852
1583837400000|2020-03-10 10:50:00|710044.5|708044.5|709491.2|707491.2|710044.5|708044.5|707769.7|705769.7|836
1583837700000|2020-03-10 10:55:00|709490.8|707490.8|711966.5|709966.5|712072.9|710072.9|709308|707308|834
1583838000000|2020-03-10 11:00:00|711944.1|709944.1|713037.5|711037.5|713108.7|711108.7|711944.1|709944.1|759
1583838300000|2020-03-10 11:05:00|713050.2|711050.2|712370.7|710370.7|713620.6|711620.6|712284.2|710284.2|834
1583838600000|2020-03-10 11:10:00|712386.2|710386.2|711281.9|709281.9|712976.6|710976.6|710816.9|708816.9|837
1583838900000|2020-03-10 11:15:00|711255.5|709255.5|710269.5|708269.5|712055.2|710055.2|709999.5|707999.5|821
1583839200000|2020-03-10 11:20:00|710266.7|708266.7|714660|712660|714660|712660|710129.1|708129.1|838
1583839500000|2020-03-10 11:25:00|714690.2|712690.2|713866.1|711866.1|715275.3|713275.3|713799.9|711799.9|824
1583839800000|2020-03-10 11:30:00|713905.1|711905.1|713730|711730|714265.7|712265.7|712218.5|710218.5|834
1583840100000|2020-03-10 11:35:00|713747|711747|714143.4|712143.4|714466.2|712466.2|712819.1|710819.1|834
1583840400000|2020-03-10 11:40:00|714156.4|712156.4|713275.9|711275.9|714347.8|712347.8|712998.1|710998.1|782
1583840700000|2020-03-10 11:45:00|713265.6|711265.6|714629.6|712629.6|714654.4|712833.6|712772|710772|791
1583841000000|2020-03-10 11:50:00|714652.4|712652.4|711793.9|709793.9|714652.4|712652.4|711375.1|709375.1|830
1583841300000|2020-03-10 11:55:00|711808.2|709808.2|711676.7|709676.7|712443.5|710443.5|710994.1|708994.1|813
1583841600000|2020-03-10 12:00:00|711655.6|709655.6|712040.8|710040.8|713193.1|711193.1|711607.7|709607.7|799
1583841900000|2020-03-10 12:05:00|712043.4|710043.4|714474.9|712474.9|714608.5|712608.5|711585|709585|835
1583842200000|2020-03-10 12:10:00|714522.3|712522.3|714147.7|712147.7|715832.9|713832.9|713553.1|711553.1|831
1583842500000|2020-03-10 12:15:00|714144.3|712144.3|716443.8|714443.8|716658.5|714658.5|714039.3|712039.3|832
1583842800000|2020-03-10 12:20:00|716454.8|714454.8|715407.1|713407.1|717524.9|715524.9|715206.9|713206.9|835
1583843100000|2020-03-10 12:25:00|715417.9|713417.9|715988|713988|716246.6|714246.6|715332.7|713332.7|821
1583843400000|2020-03-10 12:30:00|716014.1|714014.1|714798.5|712798.5|716595.5|714595.5|714257.1|712257.1|823
1583843700000|2020-03-10 12:35:00|714805.8|712805.8|716187.1|714187.1|716215.8|714215.8|714603.8|712603.8|825
1583844000000|2020-03-10 12:40:00|716172.1|714172.1|716806.7|714806.7|716806.7|715096|715844.2|713913.7|823
1583844300000|2020-03-10 12:45:00|716801.3|714801.3|717751.4|715751.4|717843|716095.9|716599.9|714599.9|820
1583844600000|2020-03-10 12:50:00|717746.2|715746.2|715512.2|713512.2|718666.8|716909.6|715512.2|713512.2|836
1583844900000|2020-03-10 12:55:00|715324.8|713324.8|716482.2|714482.2|716491.1|714491.1|715246.8|713246.8|808
1583845200000|2020-03-10 13:00:00|716495.5|714495.5|716974.5|714974.5|716992.3|714992.3|715800.6|713800.6|796
1583845500000|2020-03-10 13:05:00|716987.6|714987.6|717802.4|715802.4|717941.8|715941.8|715942.9|713942.9|815
1583845800000|2020-03-10 13:10:00|717724|715724|717445.4|715445.4|717724|715724|717040.1|715040.1|785
1583846100000|2020-03-10 13:15:00|717404.1|715404.1|718254.4|716254.4|719255.5|717688.5|717404.1|715404.1|824
1583846400000|2020-03-10 13:20:00|718256.2|716256.2|718131.1|716131.1|718256.2|716256.2|716763.7|714763.7|819
1583846700000|2020-03-10 13:25:00|718121.8|716121.8|717009.8|715009.8|718206.4|716206.4|716930.4|714930.4|767
1583847000000|2020-03-10 13:30:00|717007.7|715007.7|714585.5|712585.5|717007.7|715007.7|714116.7|712116.7|834
1583847300000|2020-03-10 13:35:00|714601.9|712601.9|716099.1|714099.1|716812.4|714812.4|714537.1|712537.1|822
1583847600000|2020-03-10 13:40:00|716101.1|714101.1|718030.1|716030.1|718039.2|716039.2|716024|714024|802
1583847900000|2020-03-10 13:45:00|718023.8|716023.8|718627.2|716627.2|719002.6|717002.6|717809.1|715809.1|763
1583848200000|2020-03-10 13:50:00|718623.8|716623.8|718544.3|716544.3|719079.6|717079.6|718134.4|716134.4|758
1583848500000|2020-03-10 13:55:00|718534.8|716534.8|718152.6|716152.6|718545.3|716545.3|717760.8|715760.8|768
1583848800000|2020-03-10 14:00:00|718159|716159|718583.1|716583.1|719037.8|717037.8|718157.2|716157.2|748
1583849100000|2020-03-10 14:05:00|718576|716576|716485.3|714485.3|718832.5|717275|716465|714465|753
1583849400000|2020-03-10 14:10:00|716546|714546|716168.5|714168.5|716811.4|714811.4|715629.6|713629.6|815
1583849700000|2020-03-10 14:15:00|716172.9|714172.9|717324.2|715324.2|717411.1|715411.1|715970.5|713970.5|795
1583850000000|2020-03-10 14:20:00|717322|715322|717144|715144|717342.1|715342.1|716358.4|714358.4|787
1583850300000|2020-03-10 14:25:00|717156|715156|718938.4|716938.4|718953.4|716953.4|717117.4|715117.4|776
1583850600000|2020-03-10 14:30:00|718927.3|716927.3|718565.9|716565.9|719525.3|718008.2|718563.4|716563.4|781
1583850900000|2020-03-10 14:35:00|718569.5|716569.5|719467.9|717467.9|719540.9|717540.9|718431.4|716431.4|807
1583851200000|2020-03-10 14:40:00|719457.8|717457.8|720139.5|718139.5|720546.2|718694.2|718991.2|717295.1|777
1583851500000|2020-03-10 14:45:00|720152.6|718152.6|720353.7|718353.7|720478.5|718478.5|718999.3|717458.6|795
1583851800000|2020-03-10 14:50:00|720370.2|718370.2|720306.6|718306.6|720570.7|719077.5|720058.6|718103.3|784
1583852100000|2020-03-10 14:55:00|720312.5|718312.5|720716.5|718716.5|720762.6|718762.6|719770.5|717770.5|788
1583852400000|2020-03-10 15:00:00|720732.8|718732.8|720079.3|718079.3|720859.8|719351.9|719799|717799|766
1583852700000|2020-03-10 15:05:00|720154|718154|717906.7|715906.7|720505.8|718564.1|717892.6|715892.6|789
1583853000000|2020-03-10 15:10:00|717911.2|715911.2|720366.2|718366.2|720650|718650|717911.2|715911.2|786
1583853300000|2020-03-10 15:15:00|720372.6|718372.6|720991.5|718991.5|720991.5|719352.4|720316.4|718352.8|736
1583853600000|2020-03-10 15:20:00|720950.3|718950.3|721238.6|719238.6|721384.3|719627|720627|718919.6|764
1583853900000|2020-03-10 15:25:00|721238.8|719238.8|721526.7|719526.7|721526.7|719526.7|720797.6|718797.6|787
1583854200000|2020-03-10 15:30:00|721521.4|719521.4|722122.2|720122.2|722377.1|720377.1|721070.4|719070.4|810
1583854500000|2020-03-10 15:35:00|722121.6|720121.6|722118|720118|722745|720745|722095.3|720095.3|814
1583854800000|2020-03-10 15:40:00|722105|720105|721353.4|719353.4|722287.1|720287.1|721310.5|719310.5|812
1583855100000|2020-03-10 15:45:00|721356.9|719356.9|720610.4|718610.4|721361.4|719511.4|719999.7|718162.7|741
1583855400000|2020-03-10 15:50:00|720632.8|718632.8|720600.8|718600.8|720728.6|718728.6|720256.8|718256.8|742
1583855700000|2020-03-10 15:55:00|720584.6|718584.6|721581.5|719581.5|721830.9|720031.1|720455|718455|764
1583856000000|2020-03-10 16:00:00|721613|719613|721286.6|719286.6|721613|719613|720495|718947.9|783
1583856300000|2020-03-10 16:05:00|721292.3|719292.3|721122.1|719122.1|721531.8|719531.8|720967.4|718967.4|777
1583856600000|2020-03-10 16:10:00|721129.7|719129.7|719443.2|717443.2|721174|719174|719131.2|717131.2|809
1583856900000|2020-03-10 16:15:00|719430.3|717430.3|718914.7|716914.7|719597.9|717597.9|718893|716893|737
1583857200000|2020-03-10 16:20:00|718906.1|716906.1|719522.7|717522.7|719709.7|717709.7|718868.9|716868.9|787
1583857500000|2020-03-10 16:25:00|719519.1|717519.1|719580.8|717580.8|719787.8|717787.8|719454.5|717454.5|761
1583857800000|2020-03-10 16:30:00|719638.3|717638.3|720109.2|718109.2|720213.2|718213.2|719558.5|717558.5|798
1583858100000|2020-03-10 16:35:00|720109.5|718109.5|719824.3|717824.3|720400.2|718400.2|719421.6|717421.6|811
1583858400000|2020-03-10 16:40:00|719824.5|717824.5|717569.6|715569.6|719876|717876|717558.9|715558.9|804
1583858700000|2020-03-10 16:45:00|717571.1|715571.1|718652.7|716652.7|718820.8|716820.8|717552.1|715552.1|795
1583859000000|2020-03-10 16:50:00|718647.1|716647.1|718872.9|716872.9|719400.8|717400.8|718467.7|716467.7|781
1583859300000|2020-03-10 16:55:00|718872.6|716872.6|718717.5|716717.5|718872.6|716872.6|717791.4|715791.4|752
1583859600000|2020-03-10 17:00:00|718718.4|716718.4|718507.3|716507.3|719343.6|717776|718182.6|716182.6|751
1583859900000|2020-03-10 17:05:00|718568|716568|716774.5|714774.5|718694|716694|716739|714739|815
1583860200000|2020-03-10 17:10:00|716763.8|714763.8|717704.2|715704.2|717816.6|715816.6|716610.7|714748.3|742
1583860500000|2020-03-10 17:15:00|717670.7|715670.7|717071.9|715071.9|717708.7|715954.2|716717|714884.6|758
1583860800000|2020-03-10 17:20:00|717081.9|715081.9|717006.9|715006.9|717084.9|715313.5|716119.7|714362.7|723
1583861100000|2020-03-10 17:25:00|716999.6|714999.6|717226.1|715226.1|717393.4|715893.5|716566|714631.7|726
1583861400000|2020-03-10 17:30:00|717239.1|715239.1|716083.7|714083.7|717240.2|715240.2|715519.4|713980|717
1583861700000|2020-03-10 17:35:00|716074.3|714074.3|716322.8|714322.8|716605.4|715027.8|715426.4|713603|744
1583862000000|2020-03-10 17:40:00|716188|714188|717176.4|715176.4|717219.3|715502.5|715270|713649.4|739
1583862300000|2020-03-10 17:45:00|717211.2|715211.2|717822.8|715822.8|717929.7|715929.7|716735.1|714791.8|749
1583862600000|2020-03-10 17:50:00|717831.3|715831.3|717929.6|715929.6|717954.3|716415.4|716814.4|715064.9|716
1583862900000|2020-03-10 17:55:00|717926|715926|718246.5|716246.5|718516|716743.2|717402.9|715686.5|540
1583910000000|2020-03-11 07:00:00|716527.6|714527.6|716539.7|714539.7|716704.1|714704.1|714440.4|711459.9|670
1583910300000|2020-03-11 07:05:00|716527.6|714527.6|715893.1|713893.1|717353.2|715353.2|715736.9|713736.9|821
1583910600000|2020-03-11 07:10:00|715913.1|713913.1|714640.5|712640.5|715974|713974|714608.2|712608.2|793
1583910900000|2020-03-11 07:15:00|714648.5|712648.5|714541.9|712541.9|715660.9|713660.9|712395.1|710395.1|836
1583911200000|2020-03-11 07:20:00|714544.6|712544.6|715720.2|713720.2|716387.8|714387.8|714169.8|712169.8|835
1583911500000|2020-03-11 07:25:00|715695.9|713695.9|717226.1|715226.1|717293.6|715293.6|715338.1|713338.1|807
1583911800000|2020-03-11 07:30:00|717234.8|715234.8|717107.9|715107.9|717779.4|715779.4|716688.7|714688.7|799
1583912100000|2020-03-11 07:35:00|717108.4|715108.4|717824|715824|717911.4|715911.4|717084.1|715084.1|770
1583912400000|2020-03-11 07:40:00|717834.2|715834.2|717530|715530|717937.1|715937.1|716826.8|714826.8|822
1583912700000|2020-03-11 07:45:00|717635.5|715635.5|715651.5|713651.5|717679.9|715679.9|715513.5|713513.5|807
1583913000000|2020-03-11 07:50:00|715659|713659|714640.8|712640.8|716343.6|714594.2|714294.7|712294.7|802
1583913300000|2020-03-11 07:55:00|714632.4|712632.4|715486.9|713486.9|715876.5|713876.5|714550.3|712550.3|814
1583913600000|2020-03-11 08:00:00|715455.5|713455.5|715835|713835|715929.3|713929.3|714786.8|712786.8|791
1583913900000|2020-03-11 08:05:00|715861.3|713861.3|715068.5|713068.5|716051.9|714051.9|714854.2|712854.2|808
1583914200000|2020-03-11 08:10:00|715066.7|713066.7|715235.8|713235.8|715296.6|713296.6|714294.6|712806.7|805
1583914500000|2020-03-11 08:15:00|715231.6|713231.6|715749|713749|715923.2|714230.3|714799.5|713197.2|771
1583914800000|2020-03-11 08:20:00|715755.9|713755.9|716228.6|714228.6|716228.6|714228.6|714805.7|712805.7|800
1583915100000|2020-03-11 08:25:00|716214.3|714214.3|717071.6|715071.6|717250|715250|715699.5|713699.5|836
1583915400000|2020-03-11 08:30:00|717017.9|715017.9|716785.8|714785.8|717318.9|715318.9|715819.1|714198.6|825
1583915700000|2020-03-11 08:35:00|716798.2|714798.2|716344.8|714344.8|716943.7|715301.7|716285.8|714311|796
1583916000000|2020-03-11 08:40:00|716343.9|714343.9|715251.3|713251.3|716455.5|714455.5|715217.6|713217.6|807
1583916300000|2020-03-11 08:45:00|715251.1|713251.1|714390.7|712390.7|715257.3|713257.3|713789.5|712014.6|822
1583916600000|2020-03-11 08:50:00|714392.8|712392.8|715005.6|713005.6|715239.2|713239.2|713888.2|712258.7|797
1583916900000|2020-03-11 08:55:00|715004.9|713004.9|715075.9|713075.9|715091|713525.9|714105.8|712580.3|759
1583917200000|2020-03-11 09:00:00|715083.5|713083.5|715402.1|713402.1|715750.7|714091.4|714664.2|713045.7|815
1583917500000|2020-03-11 09:05:00|715411|713411|715538.4|713538.4|715909.9|714410.1|714926.2|713227.1|801
1583917800000|2020-03-11 09:10:00|715537.6|713537.6|716375.4|714375.4|717238.5|715238.5|715496.4|713496.4|821
1583918100000|2020-03-11 09:15:00|716377|714377|715755|713755|716532|714795.1|715610.4|713649.2|785
1583918400000|2020-03-11 09:20:00|715759.3|713759.3|716145.1|714145.1|716178.5|714733.3|715514.3|713750.6|778
1583918700000|2020-03-11 09:25:00|715623.1|714623.1|715601.9|713601.9|716156.1|714627.6|715071.2|713078.9|721
1583919000000|2020-03-11 09:30:00|715591.3|713591.3|716668.5|714668.5|716690.6|715062.1|715588.1|713588.1|725
1583919300000|2020-03-11 09:35:00|716688.3|714688.3|715666.1|713666.1|716729.9|714769.1|715642.7|713642.7|756
1583919600000|2020-03-11 09:40:00|715656.2|713656.2|716194.2|714194.2|716295.6|714742.3|715633.7|713633.7|795
1583919900000|2020-03-11 09:45:00|716187|714187|716428.1|714428.1|716428.1|714786.1|715501.6|713970.9|792
1583920200000|2020-03-11 09:50:00|716426.7|714426.7|716691.6|714691.6|716956.5|715421.6|715843.6|714146.1|832
1583920500000|2020-03-11 09:55:00|716673.5|714673.5|715850.3|714850.3|716875|714886.5|715827|714244|802
1583920800000|2020-03-11 10:00:00|716296.4|714296.4|716813.5|714813.5|717336.7|715336.7|716292|714292|757
1583921100000|2020-03-11 10:05:00|716821.9|714821.9|717244|715244|717249.3|715249.3|716775|714775|707
1583921400000|2020-03-11 10:10:00|717241.5|715241.5|717078.7|715078.7|717248.9|715497.5|716403.6|714672.6|747
1583921700000|2020-03-11 10:15:00|717057.5|715057.5|716756.7|714756.7|717090.9|715498|716268|714720|792
1583922000000|2020-03-11 10:20:00|716756.2|714756.2|716869.9|714869.9|717275.6|715754.4|716444.8|714669.4|688
1583922300000|2020-03-11 10:25:00|716875|714875|716650.2|714650.2|717172.7|715172.7|716084.1|714535.7|798
1583922600000|2020-03-11 10:30:00|716644.1|714644.1|715814.2|713814.2|716649.1|714669.2|715483.4|713627.6|817
1583922900000|2020-03-11 10:35:00|715823.6|713823.6|716635.9|714635.9|716933.3|715345.7|715548.5|713821.1|815
1583923200000|2020-03-11 10:40:00|716620.9|714620.9|716442.2|714442.2|716920.5|715059.3|716057.5|714431.9|793
1583923500000|2020-03-11 10:45:00|716429.6|714429.6|716487.5|714487.5|717008.4|715366.8|716196.1|714336.3|791
1583923800000|2020-03-11 10:50:00|716490.8|714490.8|716012.7|714012.7|716789.4|715181.5|715718.6|713914|792
1583924100000|2020-03-11 10:55:00|716024.4|714024.4|716584.9|714584.9|716917.1|714917.1|716024.4|714024.4|727
1583924400000|2020-03-11 11:00:00|716595.2|714595.2|716194|714194|716683|715061.9|715799.4|714144.5|664
1583924700000|2020-03-11 11:05:00|716191.9|714191.9|716950.4|714950.4|716975|715478|716130.5|714130.5|818
1583925000000|2020-03-11 11:10:00|716947.1|714947.1|716913|714913|717054.9|715555.8|716249.7|714709.5|761
1583925300000|2020-03-11 11:15:00|716912.3|714912.3|716662.7|714662.7|717031.9|715552.8|716023.5|714324.8|791
1583925600000|2020-03-11 11:20:00|716663|714663|716668.5|714668.5|716940.4|715411.4|716138.2|714582.3|742
1583925900000|2020-03-11 11:25:00|716670.2|714670.2|716334.1|714334.1|716722.7|715232.1|715884.5|714318.2|799
1583926200000|2020-03-11 11:30:00|716353.5|714353.5|716143.7|714143.7|716393.6|714863.6|715505.7|713816.4|760
1583926500000|2020-03-11 11:35:00|716148.6|714148.6|716142.7|714142.7|716402|714919.7|715591.5|714094|804
1583926800000|2020-03-11 11:40:00|716147.9|714147.9|716632.5|714632.5|716660|715182.6|715905.2|714147.9|787
1583927100000|2020-03-11 11:45:00|716626.3|714626.3|716244.3|714244.3|716737|715156.5|716014.4|714214.3|772
1583927400000|2020-03-11 11:50:00|716243.2|714243.2|716476.4|714476.4|716519|714519|716236.9|714236.9|762
1583927700000|2020-03-11 11:55:00|716459.4|714459.4|716615.2|714615.2|716664.7|715120.1|716037.1|714428.9|758
1583928000000|2020-03-11 12:00:00|716619.8|714619.8|716354.6|714354.6|716828.6|715169.3|715750.5|714239.2|756
1583928300000|2020-03-11 12:05:00|716358.4|714358.4|716077.5|714077.5|716512.8|715024.5|715591.7|714075.9|755
1583928600000|2020-03-11 12:10:00|716076.5|714076.5|715818.3|713818.3|716327.3|714661.7|715105.9|713479.7|780
1583928900000|2020-03-11 12:15:00|715827.1|713827.1|715890.7|714890.7|716615.6|715138.6|715508.7|713815.4|766
1583929200000|2020-03-11 12:20:00|715897|714897|715971.2|714971.2|716101|715101|715094|714094|810
1583929500000|2020-03-11 12:25:00|715973.3|714973.3|716601.2|714601.2|716773.3|715242.5|715958.5|714570|688
1583929800000|2020-03-11 12:30:00|716545.3|714545.3|716621.4|715621.4|716703.8|715703.8|716043.6|714545.3|711
1583930100000|2020-03-11 12:35:00|716622.4|715622.4|716644.1|715644.1|716691.8|715691.8|716293.4|715293.4|767
1583930400000|2020-03-11 12:40:00|716646.7|715646.7|717416.7|716416.7|717621.1|716621.1|716440.8|715440.8|785
1583930700000|2020-03-11 12:45:00|717418.5|716418.5|717700.3|716700.3|718184.2|716752.2|717347.7|716184.2|797
1583931000000|2020-03-11 12:50:00|717689.5|716689.5|719823.1|718823.1|720584.6|719085.4|717668.5|716360.2|821
1583931300000|2020-03-11 12:55:00|719808.3|718808.3|719641.9|718641.9|720232|718839.8|719109.9|717708.4|781
1583931600000|2020-03-11 13:00:00|719677.3|718677.3|718608.7|717608.7|720294.3|718814|718122.5|716753.6|815
1583931900000|2020-03-11 13:05:00|718629|717629|718278.8|717278.8|719393.9|718393.9|718278.8|717278.8|808
1583932200000|2020-03-11 13:10:00|718252.8|717252.8|718361.8|717361.8|718689.7|717689.7|717774.8|716774.8|805
1583932500000|2020-03-11 13:15:00|718380.3|717380.3|718107.7|717107.7|718864.6|717864.6|718071.8|717071.8|757
1583932800000|2020-03-11 13:20:00|718081.2|717081.2|717758.9|716758.9|718081.2|717081.2|717266.8|716266.8|795
1583933100000|2020-03-11 13:25:00|717766.2|716766.2|716786.4|715786.4|718338.6|716862.9|716766.5|715766.5|811
1583933400000|2020-03-11 13:30:00|716755.3|715755.3|716957.3|715957.3|717544.1|716544.1|716601.6|715601.6|849
1583933700000|2020-03-11 13:35:00|716932|715932|717581.6|716581.6|717867.2|716867.2|716694.5|715694.5|852
1583934000000|2020-03-11 13:40:00|717621.2|716621.2|717912.3|716912.3|718697.3|717572.2|717508.5|716052.2|849
1583934300000|2020-03-11 13:45:00|717914.2|716914.2|718866.1|717866.1|718922.1|717922.1|717689.1|716324.4|836
1583934600000|2020-03-11 13:50:00|718866.7|717866.7|718528.4|717528.4|719426.7|718027.2|717969.9|716819.6|816
1583934900000|2020-03-11 13:55:00|718521.7|717521.7|719060|718060|719202.9|718189.4|718125.1|717125.1|835
1583935200000|2020-03-11 14:00:00|719065|718065|718281.3|717281.3|719279.8|718279.8|718095.4|716874.2|835
1583935500000|2020-03-11 14:05:00|718269|717269|717550.8|716550.8|718543.3|717543.3|717351.3|716351.3|837
1583935800000|2020-03-11 14:10:00|717548.4|716548.4|718040.2|717040.2|718436.5|717436.5|717350.7|716350.7|839
1583936100000|2020-03-11 14:15:00|718044.7|717044.7|717805.6|716805.6|718155|717155|717753.2|716753.2|826
1583936400000|2020-03-11 14:20:00|717829.6|716829.6|719569.5|718569.5|720310.5|718903.7|717829.6|716829.6|824
1583936700000|2020-03-11 14:25:00|719558.1|718558.1|721077.9|719077.9|721226.4|719789.5|719558.1|718558.1|830
1583937000000|2020-03-11 14:30:00|721069.4|719069.4|720773.1|719773.1|721398.6|720291.4|719816.4|718483.8|847
1583937300000|2020-03-11 14:35:00|720767.5|719767.5|720919.4|719919.4|721439|720439|720681.8|719681.8|811
1583937600000|2020-03-11 14:40:00|720949|719949|721167.3|720167.3|721190.8|720190.8|720173.4|719173.4|828
1583937900000|2020-03-11 14:45:00|721176.4|720176.4|721372.8|720372.8|721483.2|720483.2|720590.7|719590.7|839
1583938200000|2020-03-11 14:50:00|721380.9|720380.9|722720|721720|722806.4|721806.4|721123.2|720123.2|839
1583938500000|2020-03-11 14:55:00|722721.5|721721.5|723681.6|722681.6|724703.6|723703.6|722546.8|721546.8|838
1583938800000|2020-03-11 15:00:00|723541.6|722541.6|723763.2|722763.2|724222.7|722943.4|722872.2|721872.2|835
1583939100000|2020-03-11 15:05:00|723765.3|722765.3|722977.4|721977.4|723772.6|722772.6|722875.6|721875.6|825
1583939400000|2020-03-11 15:10:00|723001|722001|723185.1|722185.1|723343|722343|722126.1|720942.1|828
1583939700000|2020-03-11 15:15:00|723202.6|722202.6|724240.8|723240.8|724399.8|723399.8|723163.9|722163.9|801
1583940000000|2020-03-11 15:20:00|724240|723240|724441.6|723441.6|724786.1|723786.1|723813.6|722813.6|766
1583940300000|2020-03-11 15:25:00|724459|723459|724503|723503|725096.4|723574.7|723553.1|722553.1|791
1583940600000|2020-03-11 15:30:00|725026.9|723026.9|723992.8|722992.8|725191|724019|723888.5|722873.3|797
1583940900000|2020-03-11 15:35:00|723993.1|722993.1|724352.4|723352.4|724678.4|723678.4|723946.3|722946.3|761
1583941200000|2020-03-11 15:40:00|724439.9|723439.9|723959.5|722959.5|725221.4|723704.2|723882.2|722882.2|765
1583941500000|2020-03-11 15:45:00|723972|722972|723299.9|722299.9|724039.2|723039.2|723196.1|722196.1|717
1583941800000|2020-03-11 15:50:00|723308.8|722308.8|723309.9|722309.9|723640.1|722311.5|722356.4|720974.7|751
1583942100000|2020-03-11 15:55:00|723313.3|722313.3|723175.5|722175.5|723655.8|722434.1|722899.4|721456.8|705
1583942400000|2020-03-11 16:00:00|723091.4|722091.4|724203.1|723203.1|725092.4|724092.4|723091.4|722091.4|776
1583942700000|2020-03-11 16:05:00|724189.7|723189.7|723592.7|722592.7|725030.2|723505.6|723564.5|722235|802
1583943000000|2020-03-11 16:10:00|723590.2|722590.2|722940|721940|723879.3|722751.7|722940|721834|758
1583943300000|2020-03-11 16:15:00|722941.2|721941.2|720981.4|719981.4|723289.9|721941.2|720593.1|719197|798
1583943600000|2020-03-11 16:20:00|720976.7|719976.7|721475.9|720475.9|721600.7|720600.7|720657.3|719197.9|779
1583943900000|2020-03-11 16:25:00|721482.2|720482.2|721340.5|719340.5|722160.5|721160.5|720719.6|719196.6|779
1583944200000|2020-03-11 16:30:00|721364.8|719364.8|721022.1|719022.1|721590.8|720555.8|719993.8|718500.1|787
1583944500000|2020-03-11 16:35:00|720547.5|719547.5|721180.4|720180.4|721912.9|720411.8|720484.2|719016|766
1583944800000|2020-03-11 16:40:00|721180.6|720180.6|721812.8|720812.8|723227.8|721400.6|721162.1|720112.5|754
1583945100000|2020-03-11 16:45:00|721774.2|720774.2|722184|721184|722396.1|721396.1|721523.8|720017.3|695
1583945400000|2020-03-11 16:50:00|722175|721175|722562.9|721562.9|722767.5|721602.3|721990.3|720713.6|710
1583945700000|2020-03-11 16:55:00|722558.9|721558.9|721839.9|720839.9|722760.3|721760.3|721525.1|720000.7|709
1583946000000|2020-03-11 17:00:00|721828|720828|722968.1|721968.1|723599.5|722183.1|721805.8|720290.7|691
1583946300000|2020-03-11 17:05:00|722967.6|721967.6|723195.5|722195.5|724147.8|722660|722660.6|721169|671
1583946600000|2020-03-11 17:10:00|723176.1|722176.1|724087.5|722087.5|724131.8|722582.3|722809.5|721350.5|674
1583946900000|2020-03-11 17:15:00|724134.2|722134.2|723757.9|722757.9|725158.9|723550.9|723384.8|721971.1|686
1583947200000|2020-03-11 17:20:00|723759|722759|723756.3|722756.3|724718.9|723204.2|723553.6|722160.2|689
1583947500000|2020-03-11 17:25:00|723754.4|722754.4|723614.6|722614.6|724036.2|722786.1|722962.5|721467.4|696
1583947800000|2020-03-11 17:30:00|723590.8|722590.8|723368.2|722368.2|724078.5|722647.8|723064.7|721556|710
1583948100000|2020-03-11 17:35:00|723367.2|722367.2|723613.1|722613.1|724254.5|722900.8|723334.8|721952.6|661
1583948400000|2020-03-11 17:40:00|723613|722613|724152.8|723152.8|724776.6|723364.6|723559.1|722217.4|642
1583948700000|2020-03-11 17:45:00|724160.8|723160.8|723908.7|722908.7|724465.4|723375.4|723765.9|722429.4|656
1583949000000|2020-03-11 17:50:00|723912.9|722912.9|724275.1|723275.1|724472.4|723472.4|723781.5|722781.5|612
1583949300000|2020-03-11 17:55:00|724275.4|723275.4|724155.9|723155.9|724656.8|723284.7|723648.7|722571.2|543
1583996400000|2020-03-12 07:00:00|739448.7|737448.7|741383.1|739383.1|741797.5|739797.5|739448.7|737190.6|661
1583996700000|2020-03-12 07:05:00|741392.6|739392.6|738905.4|737905.4|741473.2|739857.6|738880.9|737423.6|828
1583997000000|2020-03-12 07:10:00|738880.9|737880.9|737765.2|736765.2|738936|737936|736883.5|735395.3|826
1583997300000|2020-03-12 07:15:00|737888.9|736888.9|738114.6|737114.6|738973|737596.3|737274.4|735908.4|831
1583997600000|2020-03-12 07:20:00|738121.7|737121.7|740469.6|739469.6|741111.5|739548.8|737942.9|736786.5|822
1583997900000|2020-03-12 07:25:00|740498.3|739498.3|740538|739538|741379.9|739889.7|740242.7|738821.2|827
1583998200000|2020-03-12 07:30:00|741022.8|739022.8|740464.9|739464.9|741164.8|739689|740189.7|738544.7|802
1583998500000|2020-03-12 07:35:00|740465.8|739465.8|740412.5|739412.5|741287.3|739793.5|739568.5|738059|820
1583998800000|2020-03-12 07:40:00|740412.9|739412.9|740718.1|738718.1|740961.7|739780.9|739833|738363.7|830
1583999100000|2020-03-12 07:45:00|740725.4|738725.4|740228|739228|740824|739393|739335.7|737649.7|787
1583999400000|2020-03-12 07:50:00|740233.7|739233.7|741036.6|740036.6|741421.6|740145.1|740221|738721.8|721
1583999700000|2020-03-12 07:55:00|741041.2|740041.2|741754.2|740754.2|742755.5|741297.7|741018.9|739747.3|766
1584000000000|2020-03-12 08:00:00|742042.7|740042.7|742097.5|741097.5|742346.6|741307.9|741166.6|739915.4|796
1584000300000|2020-03-12 08:05:00|742105.4|741105.4|743565.7|742565.7|744385|742944.1|742102|740891.6|795
1584000600000|2020-03-12 08:10:00|743524.7|742524.7|742683.7|741683.7|743762.5|742762.5|742651.8|741651.8|755
1584000900000|2020-03-12 08:15:00|742672.5|741672.5|742965.8|740965.8|743147.7|741677|741677.7|740415|777
1584001200000|2020-03-12 08:20:00|742968.1|740968.1|743310.5|742310.5|743773|742354.7|742461.7|740945.7|776
1584001500000|2020-03-12 08:25:00|743312.7|742312.7|746027.6|744027.6|746092.1|744092.1|743216.8|741812.8|817
1584001800000|2020-03-12 08:30:00|746003.7|744003.7|747516.6|746516.6|748043.9|746516.6|745208.6|743208.6|841
1584002100000|2020-03-12 08:35:00|747562.5|746562.5|747539.9|745539.9|748624.9|746987.5|747014.3|745014.3|831
1584002400000|2020-03-12 08:40:00|747474.2|745474.2|747748.8|745748.8|747879.6|746370|746842.9|745072.1|814
1584002700000|2020-03-12 08:45:00|747760.2|745760.2|747424.8|745424.8|747795|746390|746908.6|745280.1|771
1584003000000|2020-03-12 08:50:00|747415.5|745415.5|746906.5|744906.5|747434.5|745779.1|745813.5|744325.5|803
1584003300000|2020-03-12 08:55:00|746895.4|744895.4|746795.3|744795.3|746961.1|745491.9|745408.2|743946.1|782
1584003600000|2020-03-12 09:00:00|746320.7|745320.7|746702.9|745702.9|747253.6|745764.1|745756.8|744268.5|765
1584003900000|2020-03-12 09:05:00|746691.5|745691.5|746717.5|745717.5|747268.8|745816.8|745988.5|744534.2|675
1584004200000|2020-03-12 09:10:00|746697.5|745697.5|746967.5|745967.5|747442.5|746442.5|746621.8|745621.8|715
1584004500000|2020-03-12 09:15:00|746948.8|745948.8|747015.8|746015.8|747792.2|746792.2|746856.2|745856.2|695
1584004800000|2020-03-12 09:20:00|747001.3|746001.3|745057.2|744057.2|747053.5|746053.5|744484.8|742748.8|765
1584005100000|2020-03-12 09:25:00|745048.7|744048.7|746111.2|745111.2|746626.6|745232|744585|743109.3|740
1584005400000|2020-03-12 09:30:00|746091.9|745091.9|745927|744927|746804.5|745381.5|745739.1|744356.7|716
1584005700000|2020-03-12 09:35:00|745921.7|744921.7|746090.5|745090.5|746399.5|745399.5|745890.8|744890.8|629
1584006000000|2020-03-12 09:40:00|746114.8|745114.8|745530.3|744530.3|746520.4|745235|745363.7|743843|718
1584006300000|2020-03-12 09:45:00|745540.9|744540.9|743852.6|742852.6|746116.6|744589.7|743733.3|742184.4|771
1584006600000|2020-03-12 09:50:00|743836.4|742836.4|744015.3|743015.3|744840.7|743359.5|743578.3|742578.3|744
1584006900000|2020-03-12 09:55:00|744007.5|743007.5|745227.8|743227.8|745227.8|743734|743938.2|742938.2|734
1584007200000|2020-03-12 10:00:00|745244.2|743244.2|745574.6|744574.6|746091.2|745091.2|744729.8|743244.2|767
1584007500000|2020-03-12 10:05:00|745576|744576|744618.9|743618.9|745576|744576|744567.2|743122.5|715
1584007800000|2020-03-12 10:10:00|744626.3|743626.3|744763.8|743763.8|745324.2|743880.8|743644.3|742270.5|769
1584008100000|2020-03-12 10:15:00|744705.6|743705.6|746146.5|745146.5|746282.3|745282.3|744601.2|743190.8|688
1584008400000|2020-03-12 10:20:00|746140.4|745140.4|746656.6|745656.6|747448.4|746010.5|746140.4|744967.3|746
1584008700000|2020-03-12 10:25:00|746669.3|745669.3|746740.6|745740.6|747300.3|746300.3|746516.7|745516.7|744
1584009000000|2020-03-12 10:30:00|746739.8|745739.8|747257|746257|747385|746385|746736.4|745334.1|686
1584009300000|2020-03-12 10:35:00|747258.5|746258.5|748013.7|747013.7|748217.3|747217.3|747217.2|746217.2|642
1584009600000|2020-03-12 10:40:00|748013.3|747013.3|748808|747808|749201.7|747808|747337.8|746337.8|744
1584009900000|2020-03-12 10:45:00|748790.8|747790.8|749412.1|748412.1|749476.4|748476.4|748218.7|746887|769
1584010200000|2020-03-12 10:50:00|749404|748404|749477.2|748477.2|750241|748823|748959.5|747786.3|751
1584010500000|2020-03-12 10:55:00|749516.5|748516.5|750379.3|749379.3|750645.6|749551|749460.6|748460.6|690
1584010800000|2020-03-12 11:00:00|750368|749368|750858.7|749858.7|751554.3|750163.4|750073.4|748727.7|695
1584011100000|2020-03-12 11:05:00|750885.9|749885.9|754003.2|753003.2|754935.5|753483.2|750826.9|749489.4|822
1584011400000|2020-03-12 11:10:00|753982.1|752982.1|752894.2|750894.2|755267.9|753851.2|752187.9|750660.6|807
1584011700000|2020-03-12 11:15:00|752402.5|751402.5|751424.3|749424.3|752877.2|751649.3|750531.8|748967|820
1584012000000|2020-03-12 11:20:00|751425.7|749425.7|752658.4|750658.4|752746.6|751057.2|750914|749305.7|788
1584012300000|2020-03-12 11:25:00|752647.9|750647.9|751518.7|750518.7|752756.7|751270.5|751359.2|749933.1|791
1584012600000|2020-03-12 11:30:00|751471.8|750471.8|752437.4|750437.4|752824.6|751294.5|751435.5|749947.3|782
1584012900000|2020-03-12 11:35:00|752396.7|750396.7|752725.7|751725.7|753663.1|752245.3|751674.1|750208.8|812
1584013200000|2020-03-12 11:40:00|752670.9|751670.9|751666.1|750666.1|753994.8|752452.2|751608.8|750106.7|821
1584013500000|2020-03-12 11:45:00|751680.5|750680.5|751749.6|750749.6|752283.2|750793.7|751310.2|749811.4|763
1584013800000|2020-03-12 11:50:00|751781.9|750781.9|753349|751349|753349|751770.2|751212.4|749765|791
1584014100000|2020-03-12 11:55:00|753338.1|751338.1|751926.4|750926.4|753392.1|752010.8|751690.2|750166.1|788
1584014400000|2020-03-12 12:00:00|751933.9|750933.9|751843.8|750843.8|752222.8|751222.8|751419.4|750419.4|729
1584014700000|2020-03-12 12:05:00|751841|750841|751948|750948|752235.7|751030.6|750870.8|749870.8|795
1584015000000|2020-03-12 12:10:00|751942.6|750942.6|754672.4|753672.4|755820.4|754369|751826.4|750798|812
1584015300000|2020-03-12 12:15:00|754650.6|753650.6|753125.1|752125.1|755124.6|753682.8|752950.7|751021|833
1584015600000|2020-03-12 12:20:00|753124.2|752124.2|752416.3|751416.3|753780.8|752273.7|752020.4|750572.6|790
1584015900000|2020-03-12 12:25:00|752414.3|751414.3|752739.8|750739.8|753854.3|752193.6|751981|750077.7|770
1584016200000|2020-03-12 12:30:00|752861.1|750861.1|752839.5|750839.5|753055.5|751055.5|751734.5|750254.8|684
1584016500000|2020-03-12 12:35:00|752820.7|750820.7|751783|749783|752932|750932|751692.7|749692.7|591
1584016800000|2020-03-12 12:40:00|751775.9|749775.9|751353.9|749353.9|752136.9|750136.9|751029.4|749029.4|684
1584017100000|2020-03-12 12:45:00|751365|749365|748878.9|746878.9|751543|749543|748211.3|746401.7|795
1584017400000|2020-03-12 12:50:00|748927.4|746927.4|748320|746320|748940|746940|746275.3|744275.3|792
1584017700000|2020-03-12 12:55:00|748309.5|746309.5|749612.2|747612.2|749733|747733|748169.5|746169.5|739
1584018000000|2020-03-12 13:00:00|749568.6|747568.6|749242.6|747242.6|749626.3|747626.3|748544.5|746588.3|754
1584018300000|2020-03-12 13:05:00|749244.5|747244.5|749382.3|747382.3|750687.7|748938|749214.6|747214.6|769
1584018600000|2020-03-12 13:10:00|749380.4|747380.4|748301.5|746301.5|749485|747863.9|748202|746202|712
1584018900000|2020-03-12 13:15:00|748305.7|746305.7|748242.5|746242.5|748885.5|747314.8|748012|746184.9|744
1584019200000|2020-03-12 13:20:00|748279.5|746279.5|748538|746538|748610.5|747005|747792.8|745877.1|643
1584019500000|2020-03-12 13:25:00|748537.5|746537.5|749854.2|747854.2|750001.9|748001.9|748537.5|746537.5|767
1584019800000|2020-03-12 13:30:00|749823.1|747823.1|752140.3|750140.3|752162.8|750162.8|749823.1|747823.1|762
1584020100000|2020-03-12 13:35:00|752142.7|750142.7|752978.2|750978.2|753420|751420|751590.1|749590.1|682
1584020400000|2020-03-12 13:40:00|752937.7|750937.7|752993.5|750993.5|753516.4|751759.5|752275.1|750659|761
1584020700000|2020-03-12 13:45:00|752982.5|750982.5|750302.4|748302.4|753154|751154|750138.9|748138.9|757
1584021000000|2020-03-12 13:50:00|750271.9|748271.9|751872.5|749872.5|752213.7|750213.7|748156.5|746156.5|804
1584021300000|2020-03-12 13:55:00|751858.6|749858.6|749367.2|747367.2|752122.8|750122.8|749326|747326|821
1584021600000|2020-03-12 14:00:00|749339.7|747339.7|750107.3|748107.3|750452|748832.5|748909.1|746909.1|816
1584021900000|2020-03-12 14:05:00|750153.3|748153.3|751553.6|749553.6|752127.1|750127.1|749099.7|747582.4|815
1584022200000|2020-03-12 14:10:00|751552.5|749552.5|751338|749338|751914|749949.9|750949|749221.8|786
1584022500000|2020-03-12 14:15:00|751340|749340|750906.1|748906.1|751837.5|749837.5|750718.7|748718.7|771
1584022800000|2020-03-12 14:20:00|750858.1|748858.1|750800.1|748800.1|751525.3|749625|750605|748605|773
1584023100000|2020-03-12 14:25:00|750905|748905|750767.2|748767.2|751151|749151|749822.8|747899.8|772
1584023400000|2020-03-12 14:30:00|750743.4|748743.4|751063.9|749063.9|751108.1|749665.5|750445.6|748445.6|769
1584023700000|2020-03-12 14:35:00|751055.6|749055.6|751278.4|749278.4|751586.5|749886|750424.5|748424.5|776
1584024000000|2020-03-12 14:40:00|751330|749330|751831.6|749831.6|751841.5|749896|750322|748539.4|735
1584024300000|2020-03-12 14:45:00|751841.2|749841.2|750814.4|748814.4|751987.3|749987.3|750813.9|748813.9|682
1584024600000|2020-03-12 14:50:00|750852.4|748852.4|746096|744096|750863.4|748863.4|745542.3|743542.3|795
1584024900000|2020-03-12 14:55:00|746084.5|744084.5|749621.5|747621.5|750170|748170|745906|743906|799
1584025200000|2020-03-12 15:00:00|749605|747605|749430.4|747430.4|750156.5|748156.5|749083|747083|790
1584025500000|2020-03-12 15:05:00|749429.4|747429.4|749780.6|747780.6|749928.3|748055.5|747976|746494.3|785
1584025800000|2020-03-12 15:10:00|749786.8|747786.8|749690.8|747690.8|749922|747922|748817|746817|800
1584026100000|2020-03-12 15:15:00|749680.1|747680.1|749650|747650|750102.8|748102.8|749531|747531|721
1584026400000|2020-03-12 15:20:00|749649.9|747649.9|748509.4|746509.4|749699.6|747699.6|747818.5|746082.9|780
1584026700000|2020-03-12 15:25:00|748515.2|746515.2|748868|746868|749250|747250|748079|746079|737
1584027000000|2020-03-12 15:30:00|748904|746904|746091.7|744091.7|749042.1|747042.1|745597.1|744091.7|806
1584027300000|2020-03-12 15:35:00|746101.1|744101.1|746891.5|744891.5|747400.3|745535.8|745484.5|743753|748
1584027600000|2020-03-12 15:40:00|746890|744890|745599.7|743599.7|747248.1|745248.1|745584|743584|582
1584027900000|2020-03-12 15:45:00|745589|743589|746626|744626|746978|744978|745063.6|743281|588
1584028200000|2020-03-12 15:50:00|746638.5|744638.5|747326|745326|748514.9|746514.9|746413|744413|630
1584028500000|2020-03-12 15:55:00|747338.7|745338.7|748490|746490|748552.3|746811.5|747128.9|745128.9|537
1584028800000|2020-03-12 16:00:00|748485|746485|748669.2|746669.2|749563.5|747812|748028|746230|528
1584029100000|2020-03-12 16:05:00|748619.6|746619.6|750415.7|748415.7|750415.7|748415.7|748586.6|746586.6|643
1584029400000|2020-03-12 16:10:00|750391.6|748391.6|750775|748775|752746.7|750746.7|750257.5|748257.5|726
1584029700000|2020-03-12 16:15:00|750630.3|748630.3|750264.1|748264.1|751754.7|749754.7|749283.7|747283.7|763
1584030000000|2020-03-12 16:20:00|750257.4|748257.4|748241.8|746241.8|750261.4|748261.4|747856.5|745856.5|762
1584030300000|2020-03-12 16:25:00|748254.8|746254.8|747663.3|745663.3|749035.6|747510.7|747324.7|745634.5|640
1584030600000|2020-03-12 16:30:00|747728|745728|748855.3|746855.3|748912.9|747443.4|747619.6|745619.6|615
1584030900000|2020-03-12 16:35:00|748862.1|746862.1|748327.5|746327.5|749872.1|747872.1|747440.3|745440.3|733
1584031200000|2020-03-12 16:40:00|748332.5|746332.5|749442.3|747442.3|749613.3|747613.3|748063.5|746063.5|716
1584031500000|2020-03-12 16:45:00|749445.1|747445.1|748560.8|746560.8|749601.8|747601.8|748325.9|746325.9|730
1584031800000|2020-03-12 16:50:00|748563.3|746563.3|742859.4|740859.4|748579.5|746579.5|742504.2|740504.2|803
1584032100000|2020-03-12 16:55:00|742949.2|740949.2|734488.9|732488.9|744830.5|742830.5|733688.5|731688.5|850
1584032400000|2020-03-12 17:00:00|734420|732420|736736|734736|738083.6|736083.6|734091.3|732091.3|850
1584032700000|2020-03-12 17:05:00|736705.8|734705.8|730856.7|728856.7|737064.4|735064.4|729905.7|727455|831
1584033000000|2020-03-12 17:10:00|730846.7|728846.7|737216.1|735216.1|737265.2|735265.2|730320.1|728320.1|838
1584033300000|2020-03-12 17:15:00|736903.3|734903.3|740305.9|738305.9|740581.4|738581.4|734562.3|732562.3|813
1584033600000|2020-03-12 17:20:00|740313.3|738313.3|738187|736187|742474|740474|736756.8|734756.8|840
1584033900000|2020-03-12 17:25:00|738196.3|736196.3|739497.1|737497.1|740449.4|738449.4|738103.4|736103.4|793
1584034200000|2020-03-12 17:30:00|739473|737473|738850|736850|739926.6|737926.6|738243.4|736243.4|743
1584034500000|2020-03-12 17:35:00|738851.9|736851.9|740030|738030|740321.7|738550|738832.5|736832.5|727
1584034800000|2020-03-12 17:40:00|740037.5|738037.5|742955|740955|742955|740955|739641.7|737641.7|743
1584035100000|2020-03-12 17:45:00|742827.1|740827.1|739717.6|737717.6|742974.6|740974.6|739348.8|737704.2|806
1584035400000|2020-03-12 17:50:00|739708.9|737708.9|741669.2|739669.2|741902.5|739902.5|739416.5|737416.5|748
1584035700000|2020-03-12 17:55:00|741718.7|739718.7|741446|739446|742549.2|740549.2|740957.6|738957.6|618
1584082800000|2020-03-13 07:00:00|738733.9|736012.4|739506|737506|741754.5|738678.2|736328.6|733683.7|682
1584083100000|2020-03-13 07:05:00|739291|737291|738443.3|736443.3|739722.8|737722.8|737429.9|735429.9|836
1584083400000|2020-03-13 07:10:00|738463.9|736463.9|737620.5|735620.5|739292.5|737292.5|737210.8|735455.7|842
1584083700000|2020-03-13 07:15:00|737570.3|735570.3|733875.9|731875.9|737677.5|735677.5|733810.9|731810.9|831
1584084000000|2020-03-13 07:20:00|733866.4|731866.4|734843.7|732843.7|734946.5|732946.5|732657.3|730657.3|843
1584084300000|2020-03-13 07:25:00|734851.8|732851.8|732739.9|730739.9|734912|732912|732698.7|730698.7|842
1584084600000|2020-03-13 07:30:00|732689.5|730689.5|732565.9|730565.9|733607.5|731607.5|731505.9|729679.9|838
1584084900000|2020-03-13 07:35:00|732574.8|730574.8|733252.5|731252.5|733328.3|731328.3|731734.6|729960.2|816
1584085200000|2020-03-13 07:40:00|733257.5|731257.5|731392.5|729392.5|733257.5|731257.5|731001.9|729001.9|798
1584085500000|2020-03-13 07:45:00|731438.8|729438.8|730199.5|728199.5|731712.4|729712.4|729559.7|727784.6|841
1584085800000|2020-03-13 07:50:00|730164.9|728164.9|730349.8|728349.8|731236.5|729236.5|728540.8|726540.8|846
1584086100000|2020-03-13 07:55:00|730343.4|728343.4|730863.5|728863.5|731204.5|729204.5|729399.7|727399.7|843
1584086400000|2020-03-13 08:00:00|730820.2|728820.2|730525|728525|730947.5|728947.5|729709.7|727709.7|790
1584086700000|2020-03-13 08:05:00|730567.2|728567.2|732900.7|730900.7|732953|730953|730518.5|728518.5|805
1584087000000|2020-03-13 08:10:00|732945.2|730945.2|731917.2|729917.2|732945.2|730945.2|731325.1|729325.1|817
1584087300000|2020-03-13 08:15:00|731954.9|729954.9|732227.1|730227.1|732714.6|730714.6|731357.4|729357.4|816
1584087600000|2020-03-13 08:20:00|732249.6|730249.6|732075|730075|732478.4|730741.6|731406|729732.5|796
1584087900000|2020-03-13 08:25:00|732147.4|730147.4|733235.5|731235.5|733345|731564.4|731575|729883.5|816
1584088200000|2020-03-13 08:30:00|733225|731225|733817.9|731817.9|734556.3|732556.3|732518|730948.5|801
1584088500000|2020-03-13 08:35:00|733863.7|731863.7|733470.6|731470.6|733899.6|731899.6|731746.7|729746.7|828
1584088800000|2020-03-13 08:40:00|733478|731478|733275.8|731275.8|734024.1|732024.1|732523.1|730977|803
1584089100000|2020-03-13 08:45:00|733280.1|731280.1|734586.5|732586.5|734746.9|732746.9|732722.6|730722.6|797
1584089400000|2020-03-13 08:50:00|734546.1|732546.1|732397.7|730397.7|734644.8|732644.8|732273.6|730273.6|777
1584089700000|2020-03-13 08:55:00|732407.7|730407.7|732478.6|730478.6|732685|730980.8|731927.1|729927.1|788
1584090000000|2020-03-13 09:00:00|732460.8|730460.8|732399.7|730399.7|732641.6|730641.6|731426.8|729902.5|828
1584090300000|2020-03-13 09:05:00|732412.6|730412.6|731358.6|729358.6|732466.5|730466.5|731304|729304|797
1584090600000|2020-03-13 09:10:00|731376.9|729376.9|730161.7|728161.7|731376.9|729768.9|729848.5|727848.5|803
1584090900000|2020-03-13 09:15:00|730154.3|728154.3|729541.2|727541.2|730489|728489|728978.5|727253.3|798
1584091200000|2020-03-13 09:20:00|729542.7|727542.7|729080|727080|730276.4|728276.4|728812.5|726812.5|801
1584091500000|2020-03-13 09:25:00|729037.5|727037.5|729440.4|727440.4|729870.7|727870.7|728382|726598.8|760
1584091800000|2020-03-13 09:30:00|729358.7|727358.7|729299.5|727299.5|729859.5|727960|728822.7|727077.7|777
1584092100000|2020-03-13 09:35:00|729287.5|727287.5|727993.1|725993.1|729374.7|727374.7|727469.4|725951|815
1584092400000|2020-03-13 09:40:00|727949.7|725949.7|727747.2|725747.2|728120.5|726487.2|726565|724565|823
1584092700000|2020-03-13 09:45:00|727727.9|725727.9|728487.5|726487.5|728735|726976.1|727602.6|725602.6|792
1584093000000|2020-03-13 09:50:00|728490.3|726490.3|727539.8|725539.8|728499.8|726986|727350.4|725350.4|795
1584093300000|2020-03-13 09:55:00|727508.1|725508.1|728121|726121|728944.6|726944.6|727016|725016|827
1584093600000|2020-03-13 10:00:00|728125|726125|727977.6|725977.6|728665.5|726665.5|727620.2|725620.2|773
1584093900000|2020-03-13 10:05:00|727995|725995|729487.5|727487.5|729716.7|727716.7|727738.6|725738.6|830
1584094200000|2020-03-13 10:10:00|729448.3|727448.3|729168.4|727168.4|729513.9|727680.3|728680.3|726790.9|787
1584094500000|2020-03-13 10:15:00|729189.9|727189.9|728900|726900|729481.5|727481.5|728376.1|726376.1|798
1584094800000|2020-03-13 10:20:00|728885.9|726885.9|728954.3|726954.3|728954.3|726954.3|727802.7|726200|810
1584095100000|2020-03-13 10:25:00|728940|726940|729211.3|727211.3|729590.2|727590.2|728811.2|726811.2|815
1584095400000|2020-03-13 10:30:00|729213|727213|728514.7|726514.7|729217.6|727278|728171.8|726171.8|817
1584095700000|2020-03-13 10:35:00|728510.1|726510.1|729887|727887|729931.5|727931.5|728336.9|726336.9|821
1584096000000|2020-03-13 10:40:00|729890.2|727890.2|730279.8|728279.8|730608.5|728608.5|729214.4|727370|789
1584096300000|2020-03-13 10:45:00|730321.9|728321.9|730463.8|728463.8|731301.3|729301.3|730011.5|728011.5|809
1584096600000|2020-03-13 10:50:00|730453.1|728453.1|729956.5|727956.5|730925.5|728925.5|729681.5|727681.5|812
1584096900000|2020-03-13 10:55:00|729983.2|727983.2|729714|727714|730305.7|728305.7|729616|727616|812
1584097200000|2020-03-13 11:00:00|729735.6|727735.6|730126.4|728126.4|730901.9|728901.9|729678|727678|770
1584097500000|2020-03-13 11:05:00|730089.5|728089.5|730125|728125|730561.3|728561.3|729797.1|727797.1|750
1584097800000|2020-03-13 11:10:00|730120|728120|729602.5|727602.5|730714.6|728982.5|728797.6|726797.6|826
1584098100000|2020-03-13 11:15:00|729615|727615|729745.2|727745.2|730020.2|728254.2|729166.1|727166.1|797
1584098400000|2020-03-13 11:20:00|729700|727700|728627.6|726627.6|729710.9|727710.9|727938.3|726492.8|816
1584098700000|2020-03-13 11:25:00|728600.9|726600.9|728288.3|726288.3|728642|727057.5|727857.2|725857.2|761
1584099000000|2020-03-13 11:30:00|728306.5|726306.5|728532.8|726532.8|728776.5|727084|727938.4|726167.5|757
1584099300000|2020-03-13 11:35:00|728620.2|726620.2|728924.6|726924.6|729159.4|727159.4|728056.6|726455.7|828
1584099600000|2020-03-13 11:40:00|728857.5|726857.5|728001.9|726001.9|728935.2|726935.2|727916.5|725937.9|815
1584099900000|2020-03-13 11:45:00|727992.4|725992.4|727651.1|725651.1|728497.8|726497.8|727253.5|725547.6|817
1584100200000|2020-03-13 11:50:00|727664|725664|727932|725932|727949.3|726408.3|727408.3|725476.9|745
1584100500000|2020-03-13 11:55:00|727925|725925|726135|724135|727944|725944|725986.3|723986.3|809
1584100800000|2020-03-13 12:00:00|726134.4|724134.4|724361.2|722361.2|726134.4|724134.4|723437.1|721437.1|838
1584101100000|2020-03-13 12:05:00|724356|722356|724652.3|722652.3|726457|724457|724336.4|722336.4|809
1584101400000|2020-03-13 12:10:00|724650.2|722650.2|725040|723040|725265.6|723412.6|723886.6|721886.6|774
1584101700000|2020-03-13 12:15:00|725066.1|723066.1|723418.7|721418.7|725180.8|723402.9|723015.8|721015.8|770
1584102000000|2020-03-13 12:20:00|723415.3|721415.3|724048.9|722048.9|724050|722050|722337.4|720337.4|773
1584102300000|2020-03-13 12:25:00|724067.5|722067.5|723548.6|721548.6|724351.1|722694|723395.5|721395.5|783
1584102600000|2020-03-13 12:30:00|723518.5|721518.5|722492.6|720492.6|723983|721983|721892.4|720328.3|801
1584102900000|2020-03-13 12:35:00|722489|720489|723522.5|721522.5|723985|721985|722115.5|720441.3|807
1584103200000|2020-03-13 12:40:00|723550.8|721550.8|722364|720364|723582.9|721582.9|722136.7|720136.7|760
1584103500000|2020-03-13 12:45:00|722358|720358|723117.4|721117.4|723341|721341|721570.1|719570.1|786
1584103800000|2020-03-13 12:50:00|723122.2|721122.2|724417.4|722417.4|725082.3|723082.3|723040.6|721040.6|791
1584104100000|2020-03-13 12:55:00|724404.4|722404.4|724337|722337|724729.8|722729.8|723167.7|721562.7|763
1584104400000|2020-03-13 13:00:00|724327.5|722327.5|725358.7|723358.7|725498.4|723498.4|724218|722218|802
1584104700000|2020-03-13 13:05:00|725351.6|723351.6|728125.9|726125.9|728476.3|726476.3|725327.3|723327.3|834
1584105000000|2020-03-13 13:10:00|728150.6|726150.6|728180.8|726180.8|728757.2|726757.2|727450.6|725450.6|828
1584105300000|2020-03-13 13:15:00|728169.9|726169.9|726545.9|724545.9|728177|726177|726403.5|724403.5|799
1584105600000|2020-03-13 13:20:00|726553.9|724553.9|726625|724625|726821.7|724927.3|725574.2|723574.2|786
1584105900000|2020-03-13 13:25:00|726644|724644|726929.6|724929.6|728109|726109|725958|723958|747
1584106200000|2020-03-13 13:30:00|726938.5|724938.5|728154.5|726154.5|728658.2|726658.2|726573.7|724623.4|778
1584106500000|2020-03-13 13:35:00|728163|726163|730726.8|728726.8|730866.1|729240.1|728105.3|726105.3|811
1584106800000|2020-03-13 13:40:00|730772|728772|729990.4|727990.4|732081|730182.9|729974.7|727974.7|843
1584107100000|2020-03-13 13:45:00|729978.1|727978.1|729888.6|727888.6|730171.5|728171.5|728561.5|726561.5|825
1584107400000|2020-03-13 13:50:00|729870.1|727870.1|731107.7|729107.7|731151.1|729151.1|729244|727244|815
1584107700000|2020-03-13 13:55:00|731116|729116|730313.3|728313.3|731845|730125.2|730177.4|728177.4|778
1584108000000|2020-03-13 14:00:00|730309.4|728309.4|729673.2|727673.2|730748.2|728748.2|729367.4|727367.4|793
1584108300000|2020-03-13 14:05:00|729674.8|727674.8|728259.7|726259.7|729722.5|728161|727941|726100.5|803
1584108600000|2020-03-13 14:10:00|728275.8|726275.8|728968.4|726968.4|729028.1|727028.1|727058.5|725140.4|809
1584108900000|2020-03-13 14:15:00|728960.7|726960.7|727828.3|725828.3|729048.5|727048.5|727474.2|725474.2|822
1584109200000|2020-03-13 14:20:00|727800.2|725800.2|725607.7|723607.7|728429.5|726429.5|725201.2|723201.2|807
1584109500000|2020-03-13 14:25:00|725621.9|723621.9|727943.9|725943.9|727962.6|725962.6|725584.1|723584.1|825
1584109800000|2020-03-13 14:30:00|727987.1|725987.1|728682.6|726682.6|729282.4|727282.4|727716.4|725716.4|784
1584110100000|2020-03-13 14:35:00|728682.9|726682.9|727027.7|725027.7|728823.5|726823.5|727027.7|725027.7|764
1584110400000|2020-03-13 14:40:00|727036.8|725036.8|729786.4|727786.4|729850.2|727850.2|727029.6|725029.6|791
1584110700000|2020-03-13 14:45:00|729837.6|727837.6|730264.1|728264.1|731074.5|729074.5|729782.7|727782.7|805
1584111000000|2020-03-13 14:50:00|730268.3|728268.3|730122.5|728122.5|731036.1|729036.1|729960|727960|711
1584111300000|2020-03-13 14:55:00|730128.1|728128.1|731767.5|729767.5|731806.3|729806.3|730059|728059|787
1584111600000|2020-03-13 15:00:00|731785.8|729785.8|729312.5|727312.5|732325.4|730325.4|729312.5|727312.5|771
1584111900000|2020-03-13 15:05:00|729347.8|727347.8|729730.1|727730.1|730182.5|728182.5|729110|727347.8|752
1584112200000|2020-03-13 15:10:00|729738.2|727738.2|730742.8|728742.8|732289|730289|729711.7|727711.7|774
1584112500000|2020-03-13 15:15:00|730740.4|728740.4|732824|730824|732824|730824|730736.8|728736.8|768
1584112800000|2020-03-13 15:20:00|732818.5|730818.5|733348.8|731348.8|733396.4|731396.4|731877.5|729877.5|778
1584113100000|2020-03-13 15:25:00|733350.7|731350.7|733642.5|731642.5|734382|732780|732925.4|730925.4|749
1584113400000|2020-03-13 15:30:00|733593.8|731593.8|735909|733909|736079.9|734444.1|733531|731531|763
1584113700000|2020-03-13 15:35:00|735906.3|733906.3|735635|733635|735906.3|733906.3|734798.2|732798.2|723
1584114000000|2020-03-13 15:40:00|735609.3|733609.3|736922.5|734922.5|737503|735503|735609.3|733609.3|680
1584114300000|2020-03-13 15:45:00|736920|734920|737104.4|735104.4|737153.5|735153.5|736015.3|734015.3|531
1584114600000|2020-03-13 15:50:00|737107.9|735107.9|736282.7|734282.7|737107.9|735107.9|735122.3|733122.3|509
1584114900000|2020-03-13 15:55:00|736283.9|734283.9|736741.5|734741.5|736903.5|734903.5|735233.1|733233.1|577
1584115200000|2020-03-13 16:00:00|736719.6|734719.6|737817.3|735817.3|737857.4|735857.4|736287.5|734287.5|656
1584115500000|2020-03-13 16:05:00|737781.6|735781.6|736733.8|734733.8|737890.7|736187.3|736545|734545|695
1584115800000|2020-03-13 16:10:00|736743|734743|737103.2|735103.2|737987|735987|736727|734727|716
1584116100000|2020-03-13 16:15:00|737106.4|735106.4|735675|733675|737437.5|735437.5|735506.6|733506.6|725
1584116400000|2020-03-13 16:20:00|735670|733670|736920.5|734920.5|736996.1|734996.1|734635.8|733069|694
1584116700000|2020-03-13 16:25:00|736921.5|734921.5|736275.1|734275.1|737245.5|735602|736010.2|734010.2|696
1584117000000|2020-03-13 16:30:00|736131.7|734131.7|734292.4|732292.4|736674.5|734674.5|733923.7|731923.7|770
1584117300000|2020-03-13 16:35:00|734239.8|732239.8|735110.6|733110.6|735542.8|733790.6|733892.8|731892.8|716
1584117600000|2020-03-13 16:40:00|735105.9|733105.9|732738.7|730738.7|735114.5|733114.5|732738.7|730738.7|749
1584117900000|2020-03-13 16:45:00|732870.8|730870.8|732877.2|730877.2|733778.8|731778.8|732010.3|730010.3|803
1584118200000|2020-03-13 16:50:00|732876.3|730876.3|731036.3|729036.3|732938.1|730938.1|730328.7|728328.7|771
1584118500000|2020-03-13 16:55:00|731041|729041|732485.7|730485.7|733473.7|731473.7|730853.7|728853.7|786
1584118800000|2020-03-13 17:00:00|732521.6|730521.6|734000.6|732000.6|734041.4|732041.4|730821.8|728821.8|756
1584119100000|2020-03-13 17:05:00|734017.5|732017.5|733549.8|731549.8|735662.5|733662.5|732898.9|730898.9|742
1584119400000|2020-03-13 17:10:00|733546.6|731546.6|733985.5|731985.5|734234.5|732234.5|732870.9|730870.9|707
1584119700000|2020-03-13 17:15:00|733987.5|731987.5|732452.5|730452.5|734007.4|732007.4|732452.5|730452.5|694
1584120000000|2020-03-13 17:20:00|732453.5|730453.5|733244.5|731244.5|733760|731760|732364.5|730364.5|672
1584120300000|2020-03-13 17:25:00|733245.1|731245.1|733587.3|731587.3|733666.2|731666.2|732778.7|730778.7|641
1584120600000|2020-03-13 17:30:00|733587.5|731587.5|733757.5|731757.5|733936|731936|733312.5|731312.5|709
1584120900000|2020-03-13 17:35:00|733834.5|731834.5|733332.5|731332.5|734420|732420|733314|731314|577
1584121200000|2020-03-13 17:40:00|733331.6|731331.6|733739.4|731739.4|733830|731830|732606|730790|652
1584121500000|2020-03-13 17:45:00|733736.6|731736.6|732205|730205|733736.6|731736.6|732009.2|730066.9|666
1584121800000|2020-03-13 17:50:00|732067.8|730067.8|732565|730565|732900|730900|731566.1|729566.1|717
1584122100000|2020-03-13 17:55:00|732419.1|730419.1|732364.4|730364.4|732937.5|730937.5|732076|730076|526
1584342000000|2020-03-16 07:00:00|735904.7|733904.7|738880.9|736880.9|741551.1|736973.9|735767.4|733403.7|453
1584342300000|2020-03-16 07:05:00|739516|735643|741239.2|739239.2|741890.9|739890.9|738370.4|735372.6|779
1584342600000|2020-03-16 07:10:00|741276.1|739276.1|740635.8|738635.8|741501.7|739501.7|739606.7|737606.7|805
1584342900000|2020-03-16 07:15:00|740738.5|738738.5|740791.5|738791.5|741762.3|739952.9|740123.6|738543.8|766
1584343200000|2020-03-16 07:20:00|740782.7|738782.7|741421.6|739421.6|741756|739863.9|740253.3|738665|758
1584343500000|2020-03-16 07:25:00|741432.9|739432.9|741371.3|739371.3|743445.5|741445.5|741178.7|739178.7|832
1584343800000|2020-03-16 07:30:00|741382.2|739382.2|742084.7|740084.7|742876.1|741367.4|741332.2|739332.2|800
1584344100000|2020-03-16 07:35:00|742073.4|740073.4|740843.5|738843.5|742101.2|740101.2|740193.9|738629.8|796
1584344400000|2020-03-16 07:40:00|740834|738834|741624.2|739624.2|741773.2|739923|740418.3|738418.3|825
1584344700000|2020-03-16 07:45:00|741747.4|739747.4|742648.2|740648.2|742689.2|741126.9|741335.8|739684.2|785
1584345000000|2020-03-16 07:50:00|742636|740636|742356.6|741356.6|743098.6|741588.9|741724.4|740248.3|784
1584345300000|2020-03-16 07:55:00|742357.3|741357.3|741878.5|740878.5|742845.2|741435.7|741639.8|740208.5|816
1584345600000|2020-03-16 08:00:00|741870.5|740870.5|744744.8|742744.8|744790.8|743337.6|741566.3|740158|838
1584345900000|2020-03-16 08:05:00|744757|742757|744350.5|743350.5|745700.2|744212.1|743397.9|742000.5|817
1584346200000|2020-03-16 08:10:00|744952|742952|745249.4|744249.4|745781.6|744319.6|744361.1|742872.9|742
1584346500000|2020-03-16 08:15:00|745252.1|744252.1|746629|744629|746901.7|745343.6|745188.1|743700.9|745
1584346800000|2020-03-16 08:20:00|746621.6|744621.6|746638.9|744638.9|747254.2|745402.7|745147|743607.5|799
1584347100000|2020-03-16 08:25:00|746354.2|745354.2|748873.6|746873.6|749019|747455.7|746354.2|744901.2|821
1584347400000|2020-03-16 08:30:00|748284.1|747284.1|750087.6|748087.6|750090.9|748646.1|748072.2|746164.2|816
1584347700000|2020-03-16 08:35:00|750121.6|748121.6|748880.4|746880.4|750900.8|749421.3|748414.2|746750.6|832
1584348000000|2020-03-16 08:40:00|748824.1|746824.1|747193.8|745193.8|748960.6|747449.6|745329|743785.1|831
1584348300000|2020-03-16 08:45:00|747293.5|745293.5|748878.5|746878.5|749021.9|747369.9|746710.6|745097.1|820
1584348600000|2020-03-16 08:50:00|748845|746845|748732.9|746732.9|749489|747989.8|747892|746237|803
1584348900000|2020-03-16 08:55:00|748722.6|746722.6|749473.5|748473.5|750505.1|748935.8|748265.6|746722.6|811
1584349200000|2020-03-16 09:00:00|749476.1|748476.1|750453.4|748453.4|750760.2|749266.7|748696.2|747123.6|833
1584349500000|2020-03-16 09:05:00|750449.7|748449.7|750775.9|749775.9|750954.7|749775.9|749904.8|748317.3|799
1584349800000|2020-03-16 09:10:00|750753.9|749753.9|750341.5|748341.5|751243.7|749810|749196.6|747354.4|803
1584350100000|2020-03-16 09:15:00|750346.4|748346.4|750688.2|749688.2|751305.3|749868.3|749780.8|748305.7|821
1584350400000|2020-03-16 09:20:00|750687.9|749687.9|750895.6|749895.6|752703.3|751210.9|750683.6|749362.7|812
1584350700000|2020-03-16 09:25:00|750914|749914|750361.7|749361.7|751628.8|750203.5|750328.9|748963|814
1584351000000|2020-03-16 09:30:00|750356.3|749356.3|750971.9|748971.9|751316.1|749896.4|750204.1|748798.8|804
1584351300000|2020-03-16 09:35:00|751077.8|749077.8|751071.4|749071.4|751515.9|749855.3|750855.3|748999.2|775
1584351600000|2020-03-16 09:40:00|751095.5|749095.5|750832.1|748832.1|751252.7|749252.7|750703.5|748703.5|770
1584351900000|2020-03-16 09:45:00|750844.5|748844.5|750754.5|748754.5|750977.2|748977.2|750326.9|748326.9|777
1584352200000|2020-03-16 09:50:00|750758.5|748758.5|747985.6|745985.6|750833.4|748833.4|747282.5|745282.5|810
1584352500000|2020-03-16 09:55:00|747985.9|745985.9|749200.1|747200.1|749604.2|747604.2|747080|745080|798
1584352800000|2020-03-16 10:00:00|749170.3|747170.3|749950.4|747950.4|749950.4|747950.4|748636.6|746636.6|749
1584353100000|2020-03-16 10:05:00|749932.1|747932.1|751110.9|749110.9|751284.8|749665.7|749814|747814|789
1584353400000|2020-03-16 10:10:00|751133.5|749133.5|750218|748218|751218.8|749218.8|749712|747712|772
1584353700000|2020-03-16 10:15:00|750227|748227|750489.9|748489.9|750815.8|748815.8|749462.7|747972.9|757
1584354000000|2020-03-16 10:20:00|750498.7|748498.7|750726.3|748726.3|750844.3|749017.7|750017.7|748180.1|786
1584354300000|2020-03-16 10:25:00|750715.9|748715.9|750339.1|748339.1|750900.7|748900.7|750303.8|748303.8|787
1584354600000|2020-03-16 10:30:00|750316.1|748316.1|749442.9|747442.9|750434|748434|749211|747211|774
1584354900000|2020-03-16 10:35:00|749448|747448|749473.2|747473.2|749992|747992|749084.7|747084.7|760
1584355200000|2020-03-16 10:40:00|749465.9|747465.9|749934|747934|750289|748289|749442.8|747442.8|780
1584355500000|2020-03-16 10:45:00|749933.1|747933.1|749869.6|747869.6|750250|748250|749519|747519|729
1584355800000|2020-03-16 10:50:00|749835.1|747835.1|749315.9|747315.9|750057.9|748057.9|749059.4|747059.4|765
1584356100000|2020-03-16 10:55:00|749319.2|747319.2|749369.5|747369.5|749578.8|747712.1|748655.6|746655.6|786
1584356400000|2020-03-16 11:00:00|749364.2|747364.2|749057.3|747057.3|749366|747366|748779.5|746779.5|711
1584356700000|2020-03-16 11:05:00|749060.7|747060.7|749998.2|747998.2|750207.2|748365.1|749060.7|747060.7|808
1584357000000|2020-03-16 11:10:00|749999.6|747999.6|749706.1|747706.1|750207.9|748207.9|749184|747184|806
1584357300000|2020-03-16 11:15:00|749666|747666|750195.6|748195.6|750408|748408|749635.7|747635.7|756
1584357600000|2020-03-16 11:20:00|750188.1|748188.1|750049|748049|750466.4|748466.4|749830|747830|768
1584357900000|2020-03-16 11:25:00|750042.9|748042.9|750132|748132|750604|748604|749801.8|747801.8|745
1584358200000|2020-03-16 11:30:00|750132.9|748132.9|751919.4|749919.4|751946.4|749946.4|750037|748098.6|766
1584358500000|2020-03-16 11:35:00|751923.3|749923.3|751236.2|749236.2|752010.8|750010.8|751182.4|749182.4|821
1584358800000|2020-03-16 11:40:00|751237.1|749237.1|751159.9|749159.9|751551.6|749720.4|750318.9|748586.9|782
1584359100000|2020-03-16 11:45:00|751189|749189|750467|748467|751202.3|749535|749935.8|747935.8|794
1584359400000|2020-03-16 11:50:00|750491.5|748491.5|750252.5|748252.5|751069.2|749069.2|749955|747955|796
1584359700000|2020-03-16 11:55:00|750255.9|748255.9|750390.4|748390.4|750725.9|748725.9|750144.9|748144.9|736
1584360000000|2020-03-16 12:00:00|750365.7|748365.7|749231.6|747231.6|750384.8|748384.8|748443|746658.4|807
1584360300000|2020-03-16 12:05:00|749327.4|747327.4|749095.5|747095.5|749352.2|747352.2|748602.2|746602.2|789
1584360600000|2020-03-16 12:10:00|749124.2|747124.2|748766.1|746766.1|749164.9|747198.6|748198.6|746540|790
1584360900000|2020-03-16 12:15:00|748719|746719|746176.4|744176.4|748774.9|746774.9|745705.9|744176.4|825
1584361200000|2020-03-16 12:20:00|746173.4|744173.4|748348.6|746348.6|748889.2|746889.2|745751.5|744113.9|782
1584361500000|2020-03-16 12:25:00|748351|746351|748071.9|746071.9|748879.9|746879.9|747663|745663|801
1584361800000|2020-03-16 12:30:00|748067.2|746067.2|749584.9|747584.9|749859.1|747859.1|748061.3|746061.3|835
1584362100000|2020-03-16 12:35:00|749556|747556|749542.1|747542.1|750112.6|748112.6|749165.9|747165.9|810
1584362400000|2020-03-16 12:40:00|749534.7|747534.7|750040.7|748040.7|750117.5|748117.5|749344|747344|792
1584362700000|2020-03-16 12:45:00|750035.1|748035.1|750291.7|748291.7|750603.5|748603.5|749992.9|747992.9|781
1584363000000|2020-03-16 12:50:00|750306.8|748306.8|750639.3|748639.3|750899.6|748899.6|749752.8|747752.8|791
1584363300000|2020-03-16 12:55:00|750697.6|748697.6|750351.3|748351.3|751012.2|749012.2|750234.2|748234.2|781
1584363600000|2020-03-16 13:00:00|750327.4|748327.4|749470.7|747470.7|750591.4|748591.4|749379|747379|819
1584363900000|2020-03-16 13:05:00|749462.9|747462.9|749232.1|747232.1|749769.1|747769.1|748347.9|746422.1|806
1584364200000|2020-03-16 13:10:00|749226.7|747226.7|750121.5|748121.5|750565.2|748995.4|749118.1|747118.1|791
1584364500000|2020-03-16 13:15:00|750111.9|748111.9|750906.6|748906.6|751053.6|749053.6|750067.5|748067.5|833
1584364800000|2020-03-16 13:20:00|750941.1|748941.1|750887.5|748887.5|751270.9|749270.9|750133.5|748133.5|830
1584365100000|2020-03-16 13:25:00|750882.5|748882.5|751587.3|749587.3|751615.9|749615.9|750560.8|748560.8|754
1584365400000|2020-03-16 13:30:00|751620.4|749620.4|752633.8|750633.8|753327.6|751327.6|751556.4|749556.4|840
1584365700000|2020-03-16 13:35:00|752638.5|750638.5|753848.2|751848.2|754286.6|752286.6|752638.5|750638.5|829
1584366000000|2020-03-16 13:40:00|753811.7|751811.7|754772.3|752772.3|755270.7|753270.7|753646.6|751646.6|833
1584366300000|2020-03-16 13:45:00|754784.7|752784.7|752709.4|750709.4|755564.4|753564.4|752184.1|750184.1|850
1584366600000|2020-03-16 13:50:00|752629.2|750629.2|749772|747772|752804.1|750804.1|749171|747171|850
1584366900000|2020-03-16 13:55:00|749903.1|747903.1|748542.8|746542.8|750638.2|748638.2|748285.6|746285.6|843
1584367200000|2020-03-16 14:00:00|748528.7|746528.7|749137.4|747137.4|749459.3|747459.3|748154.6|746154.6|843
1584367500000|2020-03-16 14:05:00|749138.9|747138.9|747161.7|745161.7|749239.4|747239.4|746552.6|744552.6|846
1584367800000|2020-03-16 14:10:00|747184.5|745184.5|748497.8|746497.8|748779.4|746779.4|746970.2|744970.2|852
1584368100000|2020-03-16 14:15:00|748487.5|746487.5|748329.5|746329.5|748652.2|746652.2|747612.9|745612.9|848
1584368400000|2020-03-16 14:20:00|748323.9|746323.9|747861.7|745861.7|748411.3|746411.3|746701.7|744701.7|841
1584368700000|2020-03-16 14:25:00|747892.2|745892.2|745756.7|743756.7|747904.3|745904.3|744317.2|742317.2|843
1584369000000|2020-03-16 14:30:00|745749.6|743749.6|744416.4|742416.4|745776.5|743776.5|743842|741842|821
1584369300000|2020-03-16 14:35:00|744421.9|742421.9|744477.5|742477.5|745565.7|744026.5|743856.3|741856.3|821
1584369600000|2020-03-16 14:40:00|744482.1|742482.1|744390.3|742390.3|745136.7|743136.7|743849|741849|821
1584369900000|2020-03-16 14:45:00|744373.9|742373.9|743861.1|741861.1|744608.8|742608.8|743755.1|741755.1|841
1584370200000|2020-03-16 14:50:00|743869.3|741869.3|743472.5|741472.5|744571.8|742571.8|743472.5|741472.5|818
1584370500000|2020-03-16 14:55:00|743345|741345|743487.3|741487.3|744033.9|742033.9|742142|740142|819
1584370800000|2020-03-16 15:00:00|743524.4|741524.4|744570.6|742570.6|744619.3|742619.3|743382.2|741382.2|782
1584371100000|2020-03-16 15:05:00|744567.9|742567.9|743254.6|741254.6|744879.8|742879.8|743176|741176|822
1584371400000|2020-03-16 15:10:00|743257.2|741257.2|740398|738398|743257.2|741257.2|739278.5|737278.5|836
1584371700000|2020-03-16 15:15:00|740423.7|738423.7|739833.4|737833.4|740423.7|738423.7|739268.7|737268.7|815
1584372000000|2020-03-16 15:20:00|739843.5|737843.5|739164|737164|740939.3|738939.3|738413.8|736413.8|838
1584372300000|2020-03-16 15:25:00|739177.6|737177.6|738633|736633|739869.3|737869.3|738093.9|736093.9|844
1584372600000|2020-03-16 15:30:00|738632.5|736632.5|739795.9|737795.9|740001.9|738001.9|737374.8|735374.8|831
1584372900000|2020-03-16 15:35:00|739810.2|737810.2|739072.6|737072.6|740143.5|738143.5|737713|735713|820
1584373200000|2020-03-16 15:40:00|739112.9|737112.9|740739.5|738739.5|741077.9|739077.9|738956.5|736956.5|794
1584373500000|2020-03-16 15:45:00|740739.3|738739.3|739450.7|737450.7|740827.2|738827.2|739187.5|737187.5|682
1584373800000|2020-03-16 15:50:00|739473.1|737473.1|739853|737853|739912.6|737912.6|739220.8|737220.8|594
1584374100000|2020-03-16 15:55:00|739848|737848|739902.1|737902.1|741010.5|739010.5|739841.6|737841.6|657
1584374400000|2020-03-16 16:00:00|739901.1|737901.1|740350|738350|740649.8|738649.8|739419|737419|719
1584374700000|2020-03-16 16:05:00|740349.3|738349.3|740832.9|738832.9|741127.3|739127.3|739619.2|737619.2|716
1584375000000|2020-03-16 16:10:00|740833.1|738833.1|742433.9|740433.9|742563|740563|740441.6|738441.6|716
1584375300000|2020-03-16 16:15:00|742120.5|740120.5|743429.8|741429.8|743650.7|741650.7|742103.6|740103.6|732
1584375600000|2020-03-16 16:20:00|743427.4|741427.4|743962.2|741962.2|744525.9|742525.9|743427.4|741427.4|744
1584375900000|2020-03-16 16:25:00|744002.1|742002.1|744655.3|742655.3|744892.5|742892.5|742759.6|740759.6|778
1584376200000|2020-03-16 16:30:00|744666.8|742666.8|744217.1|742217.1|744935.1|742935.1|743686.9|741738.5|791
1584376500000|2020-03-16 16:35:00|744198.4|742198.4|742849|740849|744234.7|742234.7|742383.2|740383.2|774
1584376800000|2020-03-16 16:40:00|742845.3|740845.3|742837.8|740837.8|743192.7|741192.7|742339.9|740339.9|734
1584377100000|2020-03-16 16:45:00|742812.5|740812.5|743837.5|741837.5|744197.3|742197.3|742783.1|740783.1|697
1584377400000|2020-03-16 16:50:00|743869.7|741869.7|745128|743128|745337.6|743337.6|743823.7|741823.7|660
1584377700000|2020-03-16 16:55:00|745200|743200|745157.3|743157.3|745657.4|743657.4|744578.7|742578.7|747
1584378000000|2020-03-16 17:00:00|745111.3|743111.3|744346.6|742346.6|745192|743192|743804.9|741804.9|738
1584378300000|2020-03-16 17:05:00|744254|742254|744084|742084|744533.5|742533.5|744033|742033|629
1584378600000|2020-03-16 17:10:00|744090.2|742090.2|741053.1|739053.1|744343.5|742343.5|739090.4|737090.4|795
1584378900000|2020-03-16 17:15:00|741056.6|739056.6|741801|739801|741881.5|739881.5|740004.3|738004.3|778
1584379200000|2020-03-16 17:20:00|741792.5|739792.5|740518.9|738518.9|742620.5|740620.5|739995.5|737995.5|728
1584379500000|2020-03-16 17:25:00|740512.5|738512.5|741971.6|739971.6|742081.4|740081.4|740344.1|738344.1|818
1584379800000|2020-03-16 17:30:00|741924.3|739924.3|744460.4|742460.4|745418.1|743418.1|741840|739840|812
1584380100000|2020-03-16 17:35:00|744454.5|742454.5|743423.3|741423.3|744821.6|742821.6|742479.8|740479.8|769
1584380400000|2020-03-16 17:40:00|743437.3|741437.3|744377.2|742377.2|744685.6|742685.6|743436.3|741436.3|688
1584380700000|2020-03-16 17:45:00|744361.8|742361.8|743980.2|741980.2|744897.5|742897.5|743373.2|741373.2|720
1584381000000|2020-03-16 17:50:00|743981.8|741981.8|742929.5|740929.5|743981.8|741981.8|742496.9|740496.9|720
1584381300000|2020-03-16 17:55:00|742970.8|740970.8|742730|740730|743153.3|741153.3|742216.7|740216.7|571
1584428400000|2020-03-17 07:00:00|740230.8|738230.8|741293.6|739293.6|741336.4|739340.7|739217.6|737217.6|661
1584428700000|2020-03-17 07:05:00|741359.1|739359.1|741870.5|739870.5|742320.6|740792|741098.7|739098.7|827
1584429000000|2020-03-17 07:10:00|741877.2|739877.2|740140.8|739140.8|742211.1|740553.6|740127.7|738631.2|791
1584429300000|2020-03-17 07:15:00|740139.8|739139.8|740878.4|738878.4|741969|739969|739960|738430.6|798
1584429600000|2020-03-17 07:20:00|740882|738882|739441.9|738441.9|740882|739401.6|739411.1|737972.4|814
1584429900000|2020-03-17 07:25:00|739432.3|738432.3|739704.9|738704.9|740442.2|738808.1|739163|737981.8|799
1584430200000|2020-03-17 07:30:00|739689.9|738689.9|740222.6|739222.6|740871.4|739552.7|739689.9|738586.1|824
1584430500000|2020-03-17 07:35:00|740223|739223|738616.6|737616.6|740473.6|739473.6|738606|737226.7|804
1584430800000|2020-03-17 07:40:00|738626.8|737626.8|739267.3|738267.3|739736.3|738277.9|737904.7|736552.4|816
1584431100000|2020-03-17 07:45:00|739268.5|738268.5|738418.3|737418.3|739593.5|738294.6|738418.3|736972|793
1584431400000|2020-03-17 07:50:00|738434.5|737434.5|736972.3|735972.3|738496.9|737496.9|736550.3|735177.8|818
1584431700000|2020-03-17 07:55:00|736976.3|735976.3|736323.1|735323.1|737996.1|736522.8|736007.5|735007.5|816
1584432000000|2020-03-17 08:00:00|736339.4|735339.4|736814.3|735814.3|736814.3|735814.3|734766.4|733766.4|812
1584432300000|2020-03-17 08:05:00|736824.1|735824.1|738392|737392|738519.5|737519.5|736736.9|735736.9|822
1584432600000|2020-03-17 08:10:00|738345.4|737345.4|738195.2|737195.2|739299.5|737981.8|738087.1|736762.6|821
1584432900000|2020-03-17 08:15:00|738204.8|737204.8|740469.5|739469.5|740644.1|739492.2|738204.8|737204.8|836
1584433200000|2020-03-17 08:20:00|740476.5|739476.5|742237.1|741237.1|743051.7|741408|740362.8|739362.8|829
1584433500000|2020-03-17 08:25:00|742252.5|741252.5|742609.9|740609.9|744175.9|742772.2|742037.5|740513.5|846
1584433800000|2020-03-17 08:30:00|742608.9|740608.9|745010.4|743010.4|745459.2|743958|741731.9|740201.4|851
1584434100000|2020-03-17 08:35:00|745018.7|743018.7|747407.9|746407.9|748277|746790|744359.2|742770|840
1584434400000|2020-03-17 08:40:00|747439.2|746439.2|746712|745712|748439.2|746946.1|746443.6|745192.8|834
1584434700000|2020-03-17 08:45:00|746751.4|745751.4|747091.4|746091.4|747716.6|746290.3|744749.7|743271.5|825
1584435000000|2020-03-17 08:50:00|747111.4|746111.4|747671.2|745671.2|747860.5|746482.8|746453.6|744725.1|792
1584435300000|2020-03-17 08:55:00|747663|745663|748544.7|746544.7|749611.5|747925.9|747206.3|745534.7|816
1584435600000|2020-03-17 09:00:00|748548.9|746548.9|746891.6|744891.6|748967.2|747172.8|745861.6|744249.2|818
1584435900000|2020-03-17 09:05:00|746879.5|744879.5|748361.2|746361.2|748722.4|747322|746354.2|744577.8|799
1584436200000|2020-03-17 09:10:00|748383.2|746383.2|747990.1|745990.1|748576.1|747110.5|747061.8|745599.4|792
1584436500000|2020-03-17 09:15:00|748008.2|746008.2|748282|747282|748954|747659.5|747283.1|745837.9|813
1584436800000|2020-03-17 09:20:00|748294.5|747294.5|747687.3|745687.3|748936.8|747382.4|746734.6|745247.1|785
1584437100000|2020-03-17 09:25:00|747728.8|745728.8|749041|747041|749159|747171.7|746411.9|744845.5|794
1584437400000|2020-03-17 09:30:00|749007.9|747007.9|748275.8|746275.8|749507.4|747614.8|748060.7|746142.5|813
1584437700000|2020-03-17 09:35:00|748278.4|746278.4|749175.6|747175.6|750033.2|748277.1|747859|746129.1|831
1584438000000|2020-03-17 09:40:00|749213.6|747213.6|747932|745932|749623.5|747623.5|746676.6|745163.3|821
1584438300000|2020-03-17 09:45:00|747891.9|745891.9|746562.1|745562.1|748421.3|746792.5|745685.2|744511.6|817
1584438600000|2020-03-17 09:50:00|746566.3|745566.3|747699.7|745699.7|748066.6|746555.9|746239|744776.1|763
1584438900000|2020-03-17 09:55:00|747717.1|745717.1|747926.1|745926.1|748207|746450.9|747211.9|745252.1|795
1584439200000|2020-03-17 10:00:00|747986.6|745986.6|746198.6|745198.6|748906.9|747290.4|746075.1|744725.1|825
1584439500000|2020-03-17 10:05:00|746226.2|745226.2|746094.6|745094.6|747915.2|746405|746092.4|744672.1|782
1584439800000|2020-03-17 10:10:00|746080.8|745080.8|746187.4|744187.4|746919|745426.6|745285.9|743799.1|786
1584440100000|2020-03-17 10:15:00|746198.8|744198.8|746612.8|745612.8|747367.1|745941.7|745519.8|744077.2|783
1584440400000|2020-03-17 10:20:00|746608.7|745608.7|746660.2|745660.2|747357|745944|746141.7|744599.9|757
1584440700000|2020-03-17 10:25:00|746680.4|745680.4|747589.6|746589.6|748282.2|746860.7|746657.5|745657.5|758
1584441000000|2020-03-17 10:30:00|747589.5|746589.5|749023.7|748023.7|749720.7|748355.8|747469.7|746469.7|808
1584441300000|2020-03-17 10:35:00|749019.6|748019.6|748833.2|746833.2|749594.8|748144.5|747762.1|746173.8|795
1584441600000|2020-03-17 10:40:00|748864.5|746864.5|748932.6|747932.6|749381.6|747945.2|748261.5|746752.3|772
1584441900000|2020-03-17 10:45:00|748931.1|747931.1|749249.4|748249.4|749411.7|748411.7|748189.6|746721.4|759
1584442200000|2020-03-17 10:50:00|749247|748247|749493.2|748493.2|750421.1|748984.9|748923.2|747627.6|802
1584442500000|2020-03-17 10:55:00|749481|748481|749717|747717|750326.1|749053.7|748703.9|747281.6|801
1584442800000|2020-03-17 11:00:00|749385.9|747385.9|750206.4|749206.4|750832.9|749518|748586.6|747101.5|729
1584443100000|2020-03-17 11:05:00|750194.3|749194.3|749732.3|747732.3|750663.5|749232.6|749063.3|747535.4|825
1584443400000|2020-03-17 11:10:00|749220|748220|749139.1|748139.1|750734.3|749282|748811.4|747278.2|815
1584443700000|2020-03-17 11:15:00|749122.3|748122.3|750355.9|749355.9|751360.2|749897.2|749115.2|747967.5|795
1584444000000|2020-03-17 11:20:00|750359.8|749359.8|750926.3|748926.3|751506.9|750079.7|749865.9|748376.2|803
1584444300000|2020-03-17 11:25:00|750934.6|748934.6|751171.2|750171.2|751480|750171.2|750077.7|748723.1|814
1584444600000|2020-03-17 11:30:00|751182.5|750182.5|753104.5|751104.5|753188.8|751775.9|750862.6|749338.8|822
1584444900000|2020-03-17 11:35:00|753119.5|751119.5|751535.9|749535.9|753185.6|751840.4|750687.7|749200.7|823
1584445200000|2020-03-17 11:40:00|751540.6|749540.6|750371.9|749371.9|751656.7|749945.3|750190.6|748743.6|795
1584445500000|2020-03-17 11:45:00|750371.5|749371.5|750493.8|749493.8|751394.2|749975.2|750318.5|748979.1|758
1584445800000|2020-03-17 11:50:00|750498.9|749498.9|751578.1|749578.1|751821.7|750347.2|749445|747932.8|801
1584446100000|2020-03-17 11:55:00|751554.7|749554.7|752140.2|751140.2|752690.1|751461.9|750986.6|749420.2|800
1584446400000|2020-03-17 12:00:00|752171.7|751171.7|751996.2|750996.2|752908|751831|751668.9|750326.6|841
1584446700000|2020-03-17 12:05:00|752002.6|751002.6|752034.6|751034.6|753020|751582.4|751038.2|749532.8|834
1584447000000|2020-03-17 12:10:00|752043.2|751043.2|750473.3|749473.3|752403.1|751079.4|750303.9|748638.2|840
1584447300000|2020-03-17 12:15:00|750459.5|749459.5|749096.6|748096.6|751633.1|750177|749078.8|747650.4|841
1584447600000|2020-03-17 12:20:00|749105.8|748105.8|749860.1|748860.1|750878.1|749421.6|749036.1|747105.5|810
1584447900000|2020-03-17 12:25:00|749876|748876|750781.3|748781.3|750869.2|749431.1|749773.9|748301.6|779
1584448200000|2020-03-17 12:30:00|750683.6|748683.6|750626.6|749626.6|751914.6|750553.7|750320.6|748683.6|806
1584448500000|2020-03-17 12:35:00|750625.1|749625.1|751029.8|750029.8|751889.7|750399|750625.1|749327.6|831
1584448800000|2020-03-17 12:40:00|751025.6|750025.6|752020.7|751020.7|752149.7|751020.7|750518.2|748965.8|824
1584449100000|2020-03-17 12:45:00|752009.3|751009.3|751328.8|750328.8|752525.6|751196.5|751143|749628.3|816
1584449400000|2020-03-17 12:50:00|751333|750333|751841.3|749841.3|752380.3|751010.3|751006|749637.8|826
1584449700000|2020-03-17 12:55:00|751816.8|749816.8|750894.5|748894.5|752153.2|750686.9|750003.2|748534.9|799
1584450000000|2020-03-17 13:00:00|750905.3|748905.3|750336.9|749336.9|751625.9|750214.1|749832.9|748389.7|848
1584450300000|2020-03-17 13:05:00|750324.9|749324.9|750293.2|749293.2|751207.1|749655.9|749861.1|748422.9|831
1584450600000|2020-03-17 13:10:00|750281.2|749281.2|750950.1|748950.1|751003.6|749576|749942.3|748476.7|753
1584450900000|2020-03-17 13:15:00|750991.9|748991.9|751128|750128|751672.9|750231.2|750282.8|748790.8|767
1584451200000|2020-03-17 13:20:00|751121.5|750121.5|751637.9|750637.9|751939.7|750939.7|751113.6|750113.6|803
1584451500000|2020-03-17 13:25:00|751647|750647|750438|749438|751726.1|750726.1|750286.8|749286.8|811
1584451800000|2020-03-17 13:30:00|750439.8|749439.8|749754.1|748754.1|751048.9|749925|749061.2|747443|846
1584452100000|2020-03-17 13:35:00|749683|748683|751062.8|750062.8|751639.6|750447.8|749635.7|748329.9|849
1584452400000|2020-03-17 13:40:00|751042.5|750042.5|751841.6|750841.6|751960.7|750960.7|750588.4|749304.8|846
1584452700000|2020-03-17 13:45:00|751873.5|750873.5|749881.8|748881.8|752016.8|750908.7|749432.2|747956.9|847
1584453000000|2020-03-17 13:50:00|749860.8|748860.8|751926|750926|751926|750926|749750.1|748276.2|843
1584453300000|2020-03-17 13:55:00|751917.5|750917.5|751882.4|750882.4|752450.2|751176.6|751077|749700.1|829
1584453600000|2020-03-17 14:00:00|752342.2|750342.2|751798.2|750798.2|753276.5|752058.1|751543.4|750184.5|842
1584453900000|2020-03-17 14:05:00|751771.7|750771.7|751301.7|750301.7|751980.4|750776.4|750305.7|749185.8|848
1584454200000|2020-03-17 14:10:00|751357.6|750357.6|751017.3|749017.3|752254.5|750782.4|749788.9|748261|855
1584454500000|2020-03-17 14:15:00|751014.5|749014.5|751475.6|750475.6|752292.2|750807.8|750546.8|748989.6|851
1584454800000|2020-03-17 14:20:00|751473.7|750473.7|751000.9|750000.9|752289.1|750919.6|750525.3|749158.9|844
1584455100000|2020-03-17 14:25:00|750954.1|749954.1|749916.3|748916.3|751695.7|750244|749765.9|748765.9|846
1584455400000|2020-03-17 14:30:00|749931.4|748931.4|751574.1|749574.1|751689.8|750221.2|749041|747628.3|844
1584455700000|2020-03-17 14:35:00|751611.7|749611.7|752443.1|750443.1|752569.6|751179.9|750846.5|749343.9|835
1584456000000|2020-03-17 14:40:00|752324.5|750324.5|750921.2|749921.2|752324.5|750777.1|750739.8|749191.6|818
1584456300000|2020-03-17 14:45:00|750910.8|749910.8|750560.8|748560.8|751632.8|750142.4|749663.5|748245.2|845
1584456600000|2020-03-17 14:50:00|750569|748569|751620.4|750620.4|752105.7|750719.8|749918.2|748551.6|836
1584456900000|2020-03-17 14:55:00|751618.1|750618.1|751611.1|750611.1|752089|750687|751008|749644.6|819
1584457200000|2020-03-17 15:00:00|751573.3|750573.3|752670.8|750670.8|753571.8|752178.6|751428.6|749926.1|824
1584457500000|2020-03-17 15:05:00|752668.1|750668.1|751816.2|750816.2|752668.1|751368.6|751156.4|749690.2|821
1584457800000|2020-03-17 15:10:00|751799.4|750799.4|748233.3|747233.3|751944.6|750815.8|748093.9|746700.9|839
1584458100000|2020-03-17 15:15:00|748352.1|747352.1|748067.1|746067.1|750355.5|748789.5|747345.9|745781.7|848
1584458400000|2020-03-17 15:20:00|748025.3|746025.3|749212.3|747212.3|749878.6|748474|747122.4|745745.7|845
1584458700000|2020-03-17 15:25:00|749221.6|747221.6|748239.6|747239.6|749252.8|747498.2|747463.7|745970.6|813
1584459000000|2020-03-17 15:30:00|748239.4|747239.4|750097|748097|750328.4|748766.9|747959|746421|826
1584459300000|2020-03-17 15:35:00|750107.5|748107.5|750656.2|749656.2|751277.4|749950.1|749833.2|748107.5|820
1584459600000|2020-03-17 15:40:00|750652.2|749652.2|750388.7|749388.7|751053.9|749746.2|749214.5|747720.9|714
1584459900000|2020-03-17 15:45:00|750871.1|748871.1|750291|749291|751312.4|749885.6|750169.7|748383.8|697
1584460200000|2020-03-17 15:50:00|750266.2|749266.2|750365.6|749365.6|751332.1|749973.1|750242.8|748831.3|637
1584460500000|2020-03-17 15:55:00|750394.4|749394.4|752686.9|750686.9|752878.3|751583.7|750394.4|749050|733
1584460800000|2020-03-17 16:00:00|752711.1|750711.1|753031.6|751031.6|754207.6|752641.1|752178|750605.2|787
1584461100000|2020-03-17 16:05:00|753070.9|751070.9|751353.8|750353.8|753070.9|751450.6|750648|749483.7|758
1584461400000|2020-03-17 16:10:00|751371.1|750371.1|750859.4|749859.4|751914.6|750456.4|750766.4|749469.9|703
1584461700000|2020-03-17 16:15:00|750853.5|749853.5|751537.2|749537.2|752097.2|750644.6|750766.6|749128.8|730
1584462000000|2020-03-17 16:20:00|751522|749522|751733.2|749733.2|751935.2|750155.9|750844.6|749311.9|743
1584462300000|2020-03-17 16:25:00|751749.2|749749.2|752698.4|750698.4|752775.8|750895.1|751749.2|749749.2|739
1584462600000|2020-03-17 16:30:00|752708.3|750708.3|752690.8|750690.8|752953.3|751421.4|751766.1|749874.5|765
1584462900000|2020-03-17 16:35:00|752690.1|750690.1|753692|751692|753711.1|752132.4|752375.6|750663.3|757
1584463200000|2020-03-17 16:40:00|753691.7|751691.7|753518.5|751518.5|754059|752059|753413.1|751413.1|756
1584463500000|2020-03-17 16:45:00|753515.2|751515.2|753108.4|752108.4|753797.3|752133.6|753108.4|751119.8|762
1584463800000|2020-03-17 16:50:00|753115.6|752115.6|753938.6|751938.6|754456.4|752950|753107.9|751782.6|770
1584464100000|2020-03-17 16:55:00|754047.4|752047.4|754469.5|752469.5|754607.6|752607.6|753497.7|751783.7|742
1584464400000|2020-03-17 17:00:00|754492.1|752492.1|753790.7|751790.7|754579.6|752948.2|753265.7|751265.7|779
1584464700000|2020-03-17 17:05:00|753790.8|751790.8|754237.6|752237.6|754540|752540|752468|751033.7|764
1584465000000|2020-03-17 17:10:00|754256|752256|755184.8|753184.8|755216.3|753216.3|753872.7|751872.7|735
1584465300000|2020-03-17 17:15:00|755176.2|753176.2|754422.7|752422.7|755436.8|753966.2|753981.4|752330.4|711
1584465600000|2020-03-17 17:20:00|754434.6|752434.6|754236.6|752236.6|754978.5|753480|753646.3|751751.1|689
1584465900000|2020-03-17 17:25:00|754211.3|752211.3|754183.4|753183.4|754686.4|753200.3|753851.6|751851.6|618
1584466200000|2020-03-17 17:30:00|754165.6|753165.6|754270|752270|754636.9|753214|753592.1|752041.7|671
1584466500000|2020-03-17 17:35:00|754268.6|752268.6|754650|752650|755287.3|753531|753762|752242.2|679
1584466800000|2020-03-17 17:40:00|754671|752671|754932.8|753932.8|755352|753946.2|753854.6|752361|653
1584467100000|2020-03-17 17:45:00|754925.6|753925.6|754735.3|753735.3|755535.3|754025.5|754460.7|752797.8|665
1584467400000|2020-03-17 17:50:00|754732.5|753732.5|755329.3|753329.3|755396.9|753892.2|754527.9|752676|650
1584467700000|2020-03-17 17:55:00|755320.2|753320.2|755312.3|753312.3|755390.7|753554.5|754345.8|752812.9|544
1584514800000|2020-03-18 07:00:00|763625.7|761625.7|768528.3|766528.3|770014.3|768014.3|763527.7|761527.7|676
1584515100000|2020-03-18 07:05:00|768518.1|766518.1|770692.2|768692.2|772841|769802.5|768011.1|766011.1|833
1584515400000|2020-03-18 07:10:00|770684.2|768684.2|766854.1|764854.1|770720|768720|766581.2|764631|796
1584515700000|2020-03-18 07:15:00|766863.2|764863.2|768953.4|766953.4|769927.6|767927.6|766854.6|764854.6|826
1584516000000|2020-03-18 07:20:00|768986.8|766986.8|769017.3|767017.3|769805.5|767805.5|767320.2|765320.2|823
1584516300000|2020-03-18 07:25:00|769019.6|767019.6|769516.4|767516.4|770659.4|768659.4|768819.6|766819.6|823
1584516600000|2020-03-18 07:30:00|769524.9|767524.9|769736.1|768736.1|770998.3|769517.5|769351|767390.9|838
1584516900000|2020-03-18 07:35:00|770264.8|768264.8|772732.6|771732.6|774613.9|772613.9|769734.7|768247.2|830
1584517200000|2020-03-18 07:40:00|772798.6|771798.6|774529.2|772529.2|775145|773145|771525.1|770056.5|842
1584517500000|2020-03-18 07:45:00|774525.4|772525.4|779232.1|777232.1|780545.7|778545.7|773727|772319.6|834
1584517800000|2020-03-18 07:50:00|779197.5|777197.5|778400.2|776400.2|779553.1|778093.8|777836.8|776190.5|802
1584518100000|2020-03-18 07:55:00|778456.5|776456.5|777620.8|775620.8|778754.2|777082.3|775590.9|774107.9|826
1584518400000|2020-03-18 08:00:00|777617.9|775617.9|774908|773908|777689.2|776045.6|774778.1|773297.2|827
1584518700000|2020-03-18 08:05:00|774931.6|773931.6|776604.8|774604.8|777007.9|775390.9|774381.9|772899.1|831
1584519000000|2020-03-18 08:10:00|776663.1|774663.1|777787.5|775787.5|778626.5|777052|776313.9|774663.1|837
1584519300000|2020-03-18 08:15:00|777293.2|776293.2|775695.7|774695.7|777886.2|776313.8|775206|773673.9|830
1584519600000|2020-03-18 08:20:00|775675.3|774675.3|775389.1|774389.1|776544.5|774954.9|774810.5|773262.3|818
1584519900000|2020-03-18 08:25:00|775390.9|774390.9|774182.8|772182.8|775872.5|774549|773582.8|771935.7|825
1584520200000|2020-03-18 08:30:00|774383.5|772383.5|774174.6|772174.6|775432.1|773823.9|773660.2|772128.6|832
1584520500000|2020-03-18 08:35:00|773885.4|771885.4|775877.6|773877.6|776076|774076|773345.5|771885.4|822
1584520800000|2020-03-18 08:40:00|775866.1|773866.1|777140.2|775140.2|777461.8|775498.4|775234.3|773710.6|791
1584521100000|2020-03-18 08:45:00|777100.3|775100.3|777655.2|775655.2|778236.4|776574.5|776795.1|774795.1|793
1584521400000|2020-03-18 08:50:00|777644.4|775644.4|777154.1|775154.1|778335.5|776763.9|776924|775154|775
1584521700000|2020-03-18 08:55:00|777158|775158|778035.9|776035.9|778365.2|776872.4|775369.2|773895.1|816
1584522000000|2020-03-18 09:00:00|777961.7|775961.7|777031.2|775031.2|778639.7|777108.1|776110.3|774674.8|841
1584522300000|2020-03-18 09:05:00|777087.2|775087.2|778126.9|777126.9|778476.2|777166.7|776586.8|775045.2|824
1584522600000|2020-03-18 09:10:00|778132.5|777132.5|779429.9|778429.9|780102.2|778580.4|777884.4|776381.8|818
1584522900000|2020-03-18 09:15:00|779430|778430|779500.5|778500.5|780314.4|779047.9|779036.5|777545|829
1584523200000|2020-03-18 09:20:00|779514.4|778514.4|779992|777992|781297.8|779440.1|779426.5|777978.2|822
1584523500000|2020-03-18 09:25:00|779986.7|777986.7|779280.9|778280.9|780246.1|778811.5|778388.2|776889.5|833
1584523800000|2020-03-18 09:30:00|779899.4|777899.4|780386.7|778386.7|780913.9|779031.4|779376.5|777863|819
1584524100000|2020-03-18 09:35:00|780395.7|778395.7|780703.5|778703.5|780829.6|778829.6|779828.5|777828.5|791
1584524400000|2020-03-18 09:40:00|780708.8|778708.8|781068.9|779068.9|781157|779157|780105.7|778105.7|786
1584524700000|2020-03-18 09:45:00|781041|779041|781018.3|779018.3|781201.4|779497.4|780486|778819.3|731
1584525000000|2020-03-18 09:50:00|781006.6|779006.6|780134.4|778134.4|781185.1|779585.7|779624|777624|816
1584525300000|2020-03-18 09:55:00|780141.5|778141.5|780616.3|778616.3|780855|779073.9|779508.6|777579.3|765
1584525600000|2020-03-18 10:00:00|780597|778597|779113.5|777113.5|780620.1|778620.1|778439|776959.7|786
1584525900000|2020-03-18 10:05:00|779116.8|777116.8|777528.7|776528.7|779690.5|778196.3|777059.5|775629.2|817
1584526200000|2020-03-18 10:10:00|777536.5|776536.5|777707.6|776707.6|778309.2|776939.7|776622.2|774993.5|820
1584526500000|2020-03-18 10:15:00|777723.8|776723.8|777519.6|776519.6|778367.1|776931.8|777206.2|775777.6|815
1584526800000|2020-03-18 10:20:00|777517.3|776517.3|777747.6|776747.6|778174.4|776768.5|777118.4|775699.5|819
1584527100000|2020-03-18 10:25:00|777747.3|776747.3|779252.4|778252.4|779412.1|778412.1|777722|776364.6|804
1584527400000|2020-03-18 10:30:00|779266|778266|779389.3|778389.3|780351.8|778844.2|778606.5|777196|824
1584527700000|2020-03-18 10:35:00|779429.3|778429.3|779606.5|778606.5|780301.5|778804.6|779047.4|777652.3|833
1584528000000|2020-03-18 10:40:00|779608.7|778608.7|779559.1|778559.1|780225.3|778888.2|779512.1|778037|780
1584528300000|2020-03-18 10:45:00|779562.6|778562.6|779116.9|778116.9|780254.6|778827.9|778523.6|776880.9|835
1584528600000|2020-03-18 10:50:00|779122.1|778122.1|780309.7|779309.7|780866.6|779478.5|779025.8|777620.5|800
1584528900000|2020-03-18 10:55:00|780302.7|779302.7|781045.3|779045.3|781086.3|779684.3|780219.1|778787.1|682
1584529200000|2020-03-18 11:00:00|781062.9|779062.9|781956.6|779956.6|782268.5|780637.9|780442.9|778442.9|762
1584529500000|2020-03-18 11:05:00|781914.4|779914.4|781244.6|780244.6|782050.8|780406.6|780835|779384.9|826
1584529800000|2020-03-18 11:10:00|781251.1|780251.1|781930.8|780930.8|782397.2|780930.8|781132|780132|818
1584530100000|2020-03-18 11:15:00|781922.9|780922.9|783821.2|782821.2|785308.5|783747.7|781902.7|780796.8|840
1584530400000|2020-03-18 11:20:00|783814.3|782814.3|783435.2|781435.2|784364.8|782900.3|782119.3|780453.3|837
1584530700000|2020-03-18 11:25:00|783493.3|781493.3|783563.2|782563.2|784311.2|782925.1|782931.1|781121|810
1584531000000|2020-03-18 11:30:00|783547.5|782547.5|784461|782461|784554.3|783029|782819|781320.9|813
1584531300000|2020-03-18 11:35:00|784445.7|782445.7|785188.4|783188.4|785215.2|783482.3|783668|781862|815
1584531600000|2020-03-18 11:40:00|785176.9|783176.9|785184.7|783184.7|785840.9|784426.3|784789.7|782789.7|800
1584531900000|2020-03-18 11:45:00|785196.2|783196.2|785595.6|783595.6|786159.5|784352.2|784940.3|782940.3|794
1584532200000|2020-03-18 11:50:00|785611.7|783611.7|785689.4|783689.4|786108.4|784428.8|784801|783129.6|809
1584532500000|2020-03-18 11:55:00|785742.2|783742.2|785967.8|783967.8|786020.2|784020.2|784535.7|782535.7|817
1584532800000|2020-03-18 12:00:00|785960.7|783960.7|788847.4|786847.4|789045.8|787495.3|785745.2|783745.2|794
1584533100000|2020-03-18 12:05:00|788835.7|786835.7|791172.6|789172.6|791292.2|789482.6|788278.1|786640.4|840
1584533400000|2020-03-18 12:10:00|791180.5|789180.5|791774.2|789774.2|792943.5|790943.5|790456.1|788857.8|823
1584533700000|2020-03-18 12:15:00|791770|789770|792776.9|790776.9|793297.5|791650.8|791292.7|789292.7|824
1584534000000|2020-03-18 12:20:00|792750.6|790750.6|792248.2|790248.2|793091.7|791614|791532.9|790153|801
1584534300000|2020-03-18 12:25:00|792281.7|790281.7|793787.7|791787.7|794192.7|792192.7|790439|788639.5|829
1584534600000|2020-03-18 12:30:00|793800.9|791800.9|792035.3|791035.3|793944.2|792437.4|792033.9|790568.1|815
1584534900000|2020-03-18 12:35:00|792027.1|791027.1|795624.7|793624.7|795824|794139.4|792027.1|790255.5|836
1584535200000|2020-03-18 12:40:00|795691|793691|800206.1|798206.1|800438.3|798438.3|795338.6|793625.8|838
1584535500000|2020-03-18 12:45:00|800193.8|798193.8|798739.3|796739.3|800537.7|798537.7|797976.7|796190.3|823
1584535800000|2020-03-18 12:50:00|798720.7|796720.7|796825.6|794825.6|798928.5|796928.5|795661.3|793661.3|826
1584536100000|2020-03-18 12:55:00|796831.4|794831.4|799438.2|797438.2|799465.3|797897.9|796801.3|794801.3|827
1584536400000|2020-03-18 13:00:00|799482.3|797482.3|798070.1|796070.1|799786.7|797796.7|797400.7|795758|843
1584536700000|2020-03-18 13:05:00|798054|796054|797848.7|795848.7|799288.8|797658.1|797157.8|795157.8|846
1584537000000|2020-03-18 13:10:00|797859|795859|797555|795555|798838.7|797102.4|795643.4|794192.2|837
1584537300000|2020-03-18 13:15:00|797553.5|795553.5|798847|796847|798927.9|797491.3|797095.5|795547.7|812
1584537600000|2020-03-18 13:20:00|798811.3|796811.3|799453.2|797453.2|800091|798634.7|797597.4|796120.4|827
1584537900000|2020-03-18 13:25:00|799457.5|797457.5|798196.6|797196.6|799822.9|798192.3|798187.6|796625|790
1584538200000|2020-03-18 13:30:00|798185|797185|796963.6|794963.6|798736|797252.3|794433.4|792433.4|853
1584538500000|2020-03-18 13:35:00|796969.1|794969.1|796895.3|794895.3|797286.8|795286.8|796215|794680.2|837
1584538800000|2020-03-18 13:40:00|796880.8|794880.8|797900.1|795900.1|798119.2|796119.2|796539.6|794735.5|820
1584539100000|2020-03-18 13:45:00|797889.7|795889.7|798841.1|796841.1|799006.7|797006.7|797511.3|795511.3|819
1584539400000|2020-03-18 13:50:00|798835.9|796835.9|795176.5|793176.5|799519.3|797519.3|794560.5|792685.2|840
1584539700000|2020-03-18 13:55:00|795190.9|793190.9|795209|793209|795860|794359.9|794274.3|792274.3|850
1584540000000|2020-03-18 14:00:00|795139.6|793139.6|793407.2|791407.2|795888.9|794357.8|789724.6|788205.9|849
1584540300000|2020-03-18 14:05:00|793385.3|791385.3|794441.3|792441.3|795019.5|793019.5|792189|790528.1|835
1584540600000|2020-03-18 14:10:00|794412.4|792412.4|795007|793007|795688.6|793688.6|793675.8|792137.6|832
1584540900000|2020-03-18 14:15:00|794971.8|792971.8|792314.9|790314.9|794971.8|792971.8|791748.8|789748.8|837
1584541200000|2020-03-18 14:20:00|792269.4|790269.4|794071.5|793071.5|794787.2|793267.6|791256.8|789667.2|802
1584541500000|2020-03-18 14:25:00|794057.5|793057.5|794944.3|792944.3|795179.3|793179.3|793506.8|791895.3|801
1584541800000|2020-03-18 14:30:00|795015.5|793015.5|796793.1|794793.1|797279.9|795279.9|794515.9|792515.9|811
1584542100000|2020-03-18 14:35:00|796778|794778|796926.2|794926.2|798335.7|796421|796600.5|794600.5|837
1584542400000|2020-03-18 14:40:00|796935.8|794935.8|796412.5|794412.5|797235.5|795378.1|795859.4|794270.1|819
1584542700000|2020-03-18 14:45:00|796538.6|794538.6|796984.4|794984.4|798272.5|796630.8|795980.3|794377.2|809
1584543000000|2020-03-18 14:50:00|796448.7|795448.7|799324.1|797324.1|799350.1|797350.1|796444.3|795081|829
1584543300000|2020-03-18 14:55:00|799412.6|797412.6|798869.3|796869.3|799412.6|797412.6|798014.5|796014.5|842
1584543600000|2020-03-18 15:00:00|798921.8|796921.8|798926.6|796926.6|799243.5|797243.5|797388.8|795950|835
1584543900000|2020-03-18 15:05:00|798933.9|796933.9|800707.1|798707.1|801050.9|799446.7|798611.4|796933.9|836
1584544200000|2020-03-18 15:10:00|800823.3|798823.3|799997.3|797997.3|800839.4|799430.6|799312.1|797642.8|826
1584544500000|2020-03-18 15:15:00|800005.8|798005.8|800748.7|798748.7|800975.2|799430.3|799520.6|797586.6|819
1584544800000|2020-03-18 15:20:00|800744.8|798744.8|800294.7|798294.7|801345.3|799389.6|799514.9|797887|827
1584545100000|2020-03-18 15:25:00|800276.1|798276.1|800665.3|798665.3|800711.2|799145.6|799113.2|797438.6|812
1584545400000|2020-03-18 15:30:00|800674.8|798674.8|800262.7|798262.7|801013|799715.6|798946.5|797348.4|811
1584545700000|2020-03-18 15:35:00|800209.9|798209.9|800161|798161|800560.2|798906.6|798791.7|797303.7|815
1584546000000|2020-03-18 15:40:00|800160.5|798160.5|800938.8|798938.8|800959|799469.3|799730.8|798160.5|739
1584546300000|2020-03-18 15:45:00|800942|798942|800292.8|798292.8|801154.6|799713.1|799808.7|798273.5|716
1584546600000|2020-03-18 15:50:00|800289.4|798289.4|800480.4|798480.4|800528|799006.2|798315.1|796315.1|736
1584546900000|2020-03-18 15:55:00|800469.3|798469.3|802841.1|800841.1|804776.6|802776.6|799989.2|798319.2|781
1584547200000|2020-03-18 16:00:00|802144.8|801144.8|805989.1|803989.1|807077.5|805077.5|801864.9|800220.6|827
1584547500000|2020-03-18 16:05:00|806040.9|804040.9|809329.7|807329.7|809397|807397|805674.8|803674.8|836
1584547800000|2020-03-18 16:10:00|809270.1|807270.1|810975.8|808975.8|811029.1|809029.1|806880|804880|824
1584548100000|2020-03-18 16:15:00|810972.8|808972.8|812661.7|810661.7|813307.2|811307.2|810665.8|808665.8|766
1584548400000|2020-03-18 16:20:00|812672.1|810672.1|811905.9|809905.9|813299.1|811299.1|811838.1|809838.1|726
1584548700000|2020-03-18 16:25:00|811893.6|809893.6|810973.6|808973.6|811960.2|809960.2|808843.6|806843.6|782
1584549000000|2020-03-18 16:30:00|810981.7|808981.7|810568.6|808568.6|811369|809369|810124.5|808124.5|683
1584549300000|2020-03-18 16:35:00|810677.3|808677.3|810238.1|808238.1|811259.8|809259.8|808944.3|806944.3|754
1584549600000|2020-03-18 16:40:00|810235.5|808235.5|810195.1|808195.1|810614.6|808614.6|809851.4|807851.4|691
1584549900000|2020-03-18 16:45:00|810232.8|808232.8|807674.1|805674.1|810280.7|808280.7|807572.1|805572.1|801
1584550200000|2020-03-18 16:50:00|807818.5|805818.5|810553.6|808553.6|810610.5|808610.5|807590.6|805590.6|806
1584550500000|2020-03-18 16:55:00|810407.2|808407.2|812262.7|810262.7|812262.7|810262.7|809685.3|807685.3|774
1584550800000|2020-03-18 17:00:00|812308.7|810308.7|812018.2|810018.2|813602.2|810861.5|811635.9|808930.7|762
1584551100000|2020-03-18 17:05:00|812018.1|810018.1|812890.5|810890.5|813275.7|810919.2|811401.8|809219.4|717
1584551400000|2020-03-18 17:10:00|812893.7|810893.7|814807|812807|815123.3|812860.2|811769.1|809691.6|717
1584551700000|2020-03-18 17:15:00|814820.4|812820.4|814591.5|812591.5|816822|814599|813359.9|811359.9|760
1584552000000|2020-03-18 17:20:00|815115.3|813115.3|816166.2|814166.2|817278|814695.6|814358.8|811875|772
1584552300000|2020-03-18 17:25:00|816189|814189|817847.9|815847.9|818586|815987.5|815911|813789.5|767
1584552600000|2020-03-18 17:30:00|817860.9|815860.9|819684|817684|820916|818508.3|817759.7|815759.7|719
1584552900000|2020-03-18 17:35:00|819662.1|817662.1|819779.2|817779.2|820544|818532.7|817889.8|815060.1|760
1584553200000|2020-03-18 17:40:00|819777.2|817777.2|820865.8|818865.8|821061.2|819061.2|818181.6|816181.6|701
1584553500000|2020-03-18 17:45:00|820746.9|818746.9|820573.4|818573.4|821268|819268|819371.5|816008|700
1584553800000|2020-03-18 17:50:00|820600.1|818600.1|821061.5|819061.5|821217.8|819217.8|820209.3|818209.3|637
1584554100000|2020-03-18 17:55:00|821115.9|819115.9|821692.1|819692.1|823173|820305.5|820903.5|818149|564
1584601200000|2020-03-19 07:00:00|806555.4|804555.4|801469.4|799469.4|807440.1|804555.4|800371.1|796892|683
1584601500000|2020-03-19 07:05:00|801424.6|799424.6|819525.9|817525.9|821167.9|818558.8|801208.9|799208.9|853
1584601800000|2020-03-19 07:10:00|819461|816510|808946.7|806946.7|820869.7|818179.4|808312.5|804084.6|846
1584602100000|2020-03-19 07:15:00|808926.8|806926.8|810288.1|807778.9|813682.5|809579.1|808225.8|806013.1|827
1584602400000|2020-03-19 07:20:00|811334.2|807318|805913.4|803260.4|812802.7|808676.5|804683.9|801949.3|812
1584602700000|2020-03-19 07:25:00|807983.6|803639|801477.2|799477.2|809287|805891|801436.7|799436.7|842
1584603000000|2020-03-19 07:30:00|801448.9|799448.9|802282.5|800282.5|804990.1|802481.7|801359.5|798833|849
1584603300000|2020-03-19 07:35:00|802278.1|800278.1|799582.8|797582.8|803285.5|800931|798690.9|796690.9|854
1584603600000|2020-03-19 07:40:00|799566.9|797566.9|798820.7|796820.7|800614.1|797872.2|798713.7|796621.7|846
1584603900000|2020-03-19 07:45:00|798786.6|796786.6|798791.8|796791.8|799828.1|797494.6|796536|793938.2|842
1584604200000|2020-03-19 07:50:00|798797.1|796797.1|800895.8|798895.8|800895.8|798895.8|798137.7|796137.7|816
1584604500000|2020-03-19 07:55:00|800917.6|798917.6|799514.6|797514.6|800949.4|798949.4|798487.3|796703.8|836
1584604800000|2020-03-19 08:00:00|799514.2|797514.2|798038.3|796038.3|799514.2|797556.3|796222.3|794222.3|850
1584605100000|2020-03-19 08:05:00|798030|796030|797821.4|795821.4|799198.5|797235.8|797671.7|795671.7|855
1584605400000|2020-03-19 08:10:00|797824.3|795824.3|796098.9|794098.9|797824.3|795942.3|793945|791945|855
1584605700000|2020-03-19 08:15:00|796060.7|794060.7|794513.1|793513.1|796219.8|794219.8|794356.2|792356.2|852
1584606000000|2020-03-19 08:20:00|795109.4|793109.4|795833.6|793833.6|795894.5|794350.4|794428.2|792705.1|823
1584606300000|2020-03-19 08:25:00|795790.5|793790.5|797489.3|796489.3|798708.7|796708.7|795757.3|793757.3|848
1584606600000|2020-03-19 08:30:00|797446.3|796446.3|795474.5|793474.5|798038.1|796452.2|794968.5|793210.2|842
1584606900000|2020-03-19 08:35:00|795510.7|793510.7|798644.5|796644.5|798830.7|797158.8|795162.8|793490.3|845
1584607200000|2020-03-19 08:40:00|798645.7|796645.7|799576.8|797576.8|800261|798456.7|797853.1|796178.6|822
1584607500000|2020-03-19 08:45:00|799543.3|797543.3|798883.9|796883.9|799647.8|797905.9|798521.7|796822.4|779
1584607800000|2020-03-19 08:50:00|798891.8|796891.8|797489.9|795489.9|798891.8|796891.8|797050.5|795050.5|835
1584608100000|2020-03-19 08:55:00|797385.8|795385.8|796861.1|794861.1|798014.5|796014.5|796027.4|794177.7|828
1584608400000|2020-03-19 09:00:00|796896.6|794896.6|797045|795045|798610.5|796610.5|796653.3|794653.3|844
1584608700000|2020-03-19 09:05:00|797078.4|795078.4|796343.3|794343.3|797311|795311|795888.4|793888.4|842
1584609000000|2020-03-19 09:10:00|796359.7|794359.7|795904.7|793904.7|796794.8|794932.3|795039.9|793593.4|823
1584609300000|2020-03-19 09:15:00|795879.1|793879.1|794613.8|792613.8|796228.3|794407.1|793584.2|791715.9|830
1584609600000|2020-03-19 09:20:00|794632|792632|796105.8|794105.8|796202.2|794484.3|794249.3|792249.3|830
1584609900000|2020-03-19 09:25:00|796088.3|794088.3|798521.4|797521.4|798988.9|797545.2|795838.7|793838.7|826
1584610200000|2020-03-19 09:30:00|798515|797515|798080.5|796080.5|799192.4|797746|797315.6|795579.3|844
1584610500000|2020-03-19 09:35:00|798086.6|796086.6|798524.3|796524.3|798576.2|797084.5|797115.3|795115.3|829
1584610800000|2020-03-19 09:40:00|798524.6|796524.6|798767|796767|799538.9|797975.1|798060.9|796468|804
1584611100000|2020-03-19 09:45:00|798791.1|796791.1|799345.3|797345.3|799388|797888.9|798087.5|796610.2|829
1584611400000|2020-03-19 09:50:00|799323.4|797323.4|799484.9|797484.9|799726.2|798152.1|798356.1|796757|788
1584611700000|2020-03-19 09:55:00|799467.6|797467.6|800772.1|798772.1|800772.1|799026.8|798890.7|797290.6|821
1584612000000|2020-03-19 10:00:00|800767.4|798767.4|801607.2|799607.2|802636.5|800636.5|800344.4|798767.4|831
1584612300000|2020-03-19 10:05:00|801553|799553|802578.1|800578.1|802705.1|800705.1|801212.5|799212.5|844
1584612600000|2020-03-19 10:10:00|802558.2|800558.2|803010.2|801010.2|803694|801694|801502|799502|844
1584612900000|2020-03-19 10:15:00|803058.2|801058.2|805428.9|803428.9|805428.9|803428.9|802485|800743.8|834
1584613200000|2020-03-19 10:20:00|805413.8|803413.8|805314.9|803314.9|805706.3|803706.3|804620.8|802620.8|829
1584613500000|2020-03-19 10:25:00|805314.1|803314.1|805254.4|803254.4|805544.3|803544.3|804869.3|802869.3|800
1584613800000|2020-03-19 10:30:00|805283.6|803283.6|803931|802931|805287.8|803287.8|803895.5|802411.7|834
1584614100000|2020-03-19 10:35:00|803926.7|802926.7|802699.2|800699.2|804855.9|803110.2|801936.7|799936.7|833
1584614400000|2020-03-19 10:40:00|802700.2|800700.2|803821.9|801821.9|804015|802015|802361.3|800361.3|832
1584614700000|2020-03-19 10:45:00|803830.7|801830.7|802574|800574|803976|801976|802539.5|800574|827
1584615000000|2020-03-19 10:50:00|802595.3|800595.3|802897|800897|803315.3|801315.3|802521.6|800521.6|795
1584615300000|2020-03-19 10:55:00|802894.2|800894.2|804799.4|802799.4|804868.4|802868.4|802587|800730.9|797
1584615600000|2020-03-19 11:00:00|804220.6|803220.6|803834.5|801834.5|805643|803767.8|802891.4|801188.9|818
1584615900000|2020-03-19 11:05:00|803801.6|801801.6|803262.1|802262.1|805246.1|803658.4|803099.2|801525.5|821
1584616200000|2020-03-19 11:10:00|803255.1|802255.1|805110.8|803110.8|805387.6|803877.5|803255.1|801917.6|838
1584616500000|2020-03-19 11:15:00|805103.6|803103.6|807411.1|805411.1|808774|806522.4|804466.3|802868|845
1584616800000|2020-03-19 11:20:00|807397.2|805397.2|808463.1|806463.1|808486.8|806891.1|807025.8|805025.8|823
1584617100000|2020-03-19 11:25:00|808500|806500|809732|807732|809855.6|807855.6|807655.8|805655.8|848
1584617400000|2020-03-19 11:30:00|809731.6|807731.6|810623.8|808623.8|810686.7|809089.6|808463.8|806022|826
1584617700000|2020-03-19 11:35:00|810625.7|808625.7|812680.8|810680.8|813826|812316.3|810127.3|808389.8|837
1584618000000|2020-03-19 11:40:00|812672.6|810672.6|810223.1|808223.1|812798.7|811168.5|808469.5|806469.5|818
1584618300000|2020-03-19 11:45:00|810272.9|808272.9|808780.1|807780.1|810972.9|809450.3|808540.7|807019.2|850
1584618600000|2020-03-19 11:50:00|808855.9|806855.9|809633.7|807633.7|809778.1|808241.1|806447.5|804382.9|849
1584618900000|2020-03-19 11:55:00|809133|808133|808323.2|806323.2|809606.9|808140.7|807502|805893.5|841
1584619200000|2020-03-19 12:00:00|808377|806377|807211.6|806211.6|808968.4|807441.4|806675.6|805194.6|850
1584619500000|2020-03-19 12:05:00|807256|806256|808882.5|806882.5|809726.2|808089.9|807155.8|805585.5|838
1584619800000|2020-03-19 12:10:00|808928.5|806928.5|810076.4|808076.4|810922.4|809218.6|808024.9|806589.9|836
1584620100000|2020-03-19 12:15:00|810082|808082|809222.4|808222.4|811672.7|810073.3|808596.2|807066.6|820
1584620400000|2020-03-19 12:20:00|809220.8|808220.8|812385.7|811385.7|812873.2|811385.7|809175.8|807657.8|821
1584620700000|2020-03-19 12:25:00|812450.4|811450.4|813890.9|811890.9|814030.8|812549.2|811609.2|810068.9|797
1584621000000|2020-03-19 12:30:00|813886.6|811886.6|812939|811939|814388.8|812854.3|812666.1|810823.7|790
1584621300000|2020-03-19 12:35:00|812938.4|811938.4|810894.2|808894.2|814407.2|812948.1|810054|808478.8|842
1584621600000|2020-03-19 12:40:00|810879.6|808879.6|810295.1|809295.1|812201.2|810635|809978.1|808410.8|842
1584621900000|2020-03-19 12:45:00|810304.1|809304.1|810080.9|809080.9|811427.8|809822.5|809925.9|808352.4|843
1584622200000|2020-03-19 12:50:00|810078.2|809078.2|807579.7|805579.7|811229.9|809657.3|806655.6|804655.6|827
1584622500000|2020-03-19 12:55:00|807580.2|805580.2|809302.1|807302.1|810374|808374|807448.2|805448.2|838
1584622800000|2020-03-19 13:00:00|809196.3|807196.3|804083.3|802083.3|809500|807500|803341.5|801341.5|847
1584623100000|2020-03-19 13:05:00|804069.7|802069.7|806276.4|804276.4|807215|805215|803738.5|801738.5|797
1584623400000|2020-03-19 13:10:00|806183.6|804183.6|805839.2|803839.2|807241.5|805241.5|805676|803676|782
1584623700000|2020-03-19 13:15:00|805835.5|803835.5|804377.2|802377.2|805857.6|803857.6|802600|800600|809
1584624000000|2020-03-19 13:20:00|804357.1|802357.1|802375.4|800375.4|804357.1|802357.1|801726.5|799726.5|781
1584624300000|2020-03-19 13:25:00|802398.7|800398.7|803551|801551|803768.5|801768.5|802287.9|800287.9|758
1584624600000|2020-03-19 13:30:00|803552.1|801552.1|805921.5|803921.5|806050|804050|803081.3|801081.3|830
1584624900000|2020-03-19 13:35:00|805935.1|803935.1|805534.7|803534.7|806857.1|804857.1|805290.5|803290.5|816
1584625200000|2020-03-19 13:40:00|805584.7|803584.7|809276.2|807276.2|810567.5|808567.5|805431.4|803431.4|845
1584625500000|2020-03-19 13:45:00|809255.2|807255.2|808765|806765|809936.4|807936.4|808599|806599|811
1584625800000|2020-03-19 13:50:00|808764.7|806764.7|809027.2|807027.2|809905|807905|806147|804147|832
1584626100000|2020-03-19 13:55:00|809013.6|807013.6|808356.3|806356.3|809079|807079|806444.2|804444.2|824
1584626400000|2020-03-19 14:00:00|808371.1|806371.1|809402.9|807402.9|809662|807662|807571.9|805571.9|799
1584626700000|2020-03-19 14:05:00|809361.1|807361.1|808075|806075|809550|807550|807771.7|805771.7|814
1584627000000|2020-03-19 14:10:00|808071.9|806071.9|808302.6|806302.6|809204|807204|808036.2|806036.2|786
1584627300000|2020-03-19 14:15:00|808297|806297|807492.5|805492.5|808297|806297|806363.6|804363.6|794
1584627600000|2020-03-19 14:20:00|807464.7|805464.7|803970|801970|807464.7|805464.7|803795.5|801795.5|794
1584627900000|2020-03-19 14:25:00|804002.7|802002.7|804439.7|802439.7|805728.7|803728.7|803489.9|801489.9|800
1584628200000|2020-03-19 14:30:00|804410.7|802410.7|802810|800810|804633.7|802633.7|802454|800454|796
1584628500000|2020-03-19 14:35:00|802932.6|800932.6|804516.3|802516.3|804991.3|802991.3|802043.2|800043.2|806
1584628800000|2020-03-19 14:40:00|804519.4|802519.4|804872.7|802872.7|806184.1|804184.1|803716|801716|803
1584629100000|2020-03-19 14:45:00|804819.9|802819.9|807243.9|805243.9|808094.7|806094.7|804691.5|802691.5|780
1584629400000|2020-03-19 14:50:00|807245.7|805245.7|806576.9|804576.9|808103.5|806103.5|806273.3|804273.3|765
1584629700000|2020-03-19 14:55:00|806671.6|804671.6|804392.9|802392.9|807784|804671.6|804308|802308|770
1584630000000|2020-03-19 15:00:00|804400.1|802400.1|803915.4|801915.4|804557.4|802557.4|802497.5|800497.5|733
1584630300000|2020-03-19 15:05:00|803921.8|801921.8|803848.9|801848.9|804235|802760.4|802595.5|800595.5|754
1584630600000|2020-03-19 15:10:00|803791|801791|804045|802045|804457.1|802457.1|802882.6|800882.6|749
1584630900000|2020-03-19 15:15:00|804044.8|802044.8|802366.6|800366.6|804216.5|802216.5|802300.5|800300.5|742
1584631200000|2020-03-19 15:20:00|802324.5|800324.5|798313.3|796313.3|802363.6|800363.6|797400|795400|836
1584631500000|2020-03-19 15:25:00|798307.9|796307.9|795770.9|793770.9|798345|796345|795719|793719|800
1584631800000|2020-03-19 15:30:00|795752.1|793752.1|796726.6|794726.6|797866.5|795866.5|794276.1|792276.1|804
1584632100000|2020-03-19 15:35:00|796701.3|794701.3|795715.4|793715.4|796785.2|794785.2|793257.4|791257.4|811
1584632400000|2020-03-19 15:40:00|795728.2|793728.2|796987.9|794987.9|797204|795204|795206.5|793206.5|782
1584632700000|2020-03-19 15:45:00|797012.9|795012.9|794772.2|792772.2|797149|795149|794363.5|792363.5|722
1584633000000|2020-03-19 15:50:00|794773.4|792773.4|796414.7|794414.7|796650.4|794650.4|794025|792025|675
1584633300000|2020-03-19 15:55:00|796425.8|794425.8|799522.5|797522.5|799852|797852|796075.5|794075.5|744
1584633600000|2020-03-19 16:00:00|799442.7|797442.7|800600.1|798600.1|802547.3|800794|799393.8|797393.8|696
1584633900000|2020-03-19 16:05:00|800628.3|798628.3|799510|797510|800904.9|798904.9|798342|796342|762
1584634200000|2020-03-19 16:10:00|799391.8|797391.8|800205.4|798205.4|800698.2|798698.2|798731.5|796731.5|748
1584634500000|2020-03-19 16:15:00|800146.5|798146.5|801172.5|799172.5|801919.9|799919.9|799605.5|797605.5|695
1584634800000|2020-03-19 16:20:00|801281.8|799281.8|800994.8|798994.8|801362.7|799502.5|800239.5|798239.5|633
1584635100000|2020-03-19 16:25:00|801006.1|799006.1|800665.7|798665.7|801829.9|799829.9|800104|798104|701
1584635400000|2020-03-19 16:30:00|800660.9|798660.9|801188|799188|801563.5|799819.5|800263.8|798539.5|611
1584635700000|2020-03-19 16:35:00|801195|799195|800409|798409|801221.1|799700.5|800273.8|798273.8|541
1584636000000|2020-03-19 16:40:00|800462.7|798462.7|800755.8|798755.8|801669|799669|799676.5|797676.5|717
1584636300000|2020-03-19 16:45:00|800683.3|798683.3|800373.1|798373.1|801702|799702|799858.7|797858.7|719
1584636600000|2020-03-19 16:50:00|800419|798419|799817.6|797817.6|800598.5|798598.5|799011.8|797011.8|649
1584636900000|2020-03-19 16:55:00|799570|797570|799227.8|797227.8|799819.3|797819.3|797560.6|795560.6|723
1584637200000|2020-03-19 17:00:00|799208.5|797208.5|799305.7|797305.7|800619.4|798619.4|797685|795685|695
1584637500000|2020-03-19 17:05:00|799305.1|797305.1|797927.4|795927.4|799362.5|797362.5|797579.5|795579.5|574
1584637800000|2020-03-19 17:10:00|797922.5|795922.5|797742.8|795742.8|798761.2|796761.2|796141|794141|678
1584638100000|2020-03-19 17:15:00|797736.2|795736.2|795787.5|793787.5|798373|796373|795463.5|793463.5|680
1584638400000|2020-03-19 17:20:00|795769|793769|795434.4|793434.4|796612|794612|795171|793171|649
1584638700000|2020-03-19 17:25:00|795614.5|793614.5|795616.7|793616.7|796943.5|794943.5|794461.7|792461.7|670
1584639000000|2020-03-19 17:30:00|795614.7|793614.7|795252.1|793252.1|795774|793774|794271.4|792371.1|677
1584639300000|2020-03-19 17:35:00|795252.2|793252.2|796795.5|794795.5|797617.2|795617.2|794976|792976|663
1584639600000|2020-03-19 17:40:00|796804.1|794804.1|797496.8|795496.8|798849.3|796849.3|796748.6|794748.6|704
1584639900000|2020-03-19 17:45:00|797493.6|795493.6|795189.2|793189.2|798559.2|796559.2|795022.2|793022.2|690
1584640200000|2020-03-19 17:50:00|795067.8|793067.8|794639.9|792639.9|795742.8|793742.8|793481|791481|630
1584640500000|2020-03-19 17:55:00|794893.8|792893.8|794568.1|792568.1|795133.6|793133.6|793589.5|791589.5|510
1584687600000|2020-03-20 07:00:00|782696.7|780696.7|783959.3|781959.3|784137.1|782137.1|782403.5|780068.3|664
1584687900000|2020-03-20 07:05:00|783991.9|781991.9|787137.6|785137.6|787463.4|785808.5|783859.3|781859.3|843
1584688200000|2020-03-20 07:10:00|787161.8|785161.8|788060.3|786060.3|791052.3|789591.2|786587.1|784927|842
1584688500000|2020-03-20 07:15:00|788038.1|786038.1|786728.6|784728.6|788662.9|786662.9|785046.5|783566.6|843
1584688800000|2020-03-20 07:20:00|786730|784730|785660.6|783660.6|787363.1|785444.5|785132.4|783578|836
1584689100000|2020-03-20 07:25:00|785640.8|783640.8|782409.8|780409.8|785682.2|783818.4|781582.2|780131.5|848
1584689400000|2020-03-20 07:30:00|782425.3|780425.3|783931.3|781931.3|784158.7|782497.2|781519.9|780070.8|845
1584689700000|2020-03-20 07:35:00|783958.8|781958.8|783037|781037|784854.6|783292.9|781835.3|780119.1|845
1584690000000|2020-03-20 07:40:00|783036.3|781036.3|781769.4|780769.4|783170.4|781572.8|781719.7|780294.2|836
1584690300000|2020-03-20 07:45:00|781779.8|780779.8|781958.7|780958.7|782868.2|781371.2|781619|780090.3|847
1584690600000|2020-03-20 07:50:00|782673.6|780673.6|781189.8|780189.8|782811|781366.3|780752.7|779239.3|854
1584690900000|2020-03-20 07:55:00|781208.6|780208.6|781213.7|779213.7|781670.1|780208.6|780434.2|779007.9|852
1584691200000|2020-03-20 08:00:00|781281.2|779281.2|780298.9|778298.9|782397.6|780915.6|779607.1|778010.9|837
1584691500000|2020-03-20 08:05:00|780317.9|778317.9|778436|777436|780317.9|778742.4|778034.4|776619.3|849
1584691800000|2020-03-20 08:10:00|778451.9|777451.9|777170.5|775170.5|779082.3|777496.4|775858.1|774066.4|845
1584692100000|2020-03-20 08:15:00|777222.5|775222.5|776496.9|774496.9|777783|776121.4|774719.7|772956.8|856
1584692400000|2020-03-20 08:20:00|776516.9|774516.9|777638.9|775638.9|777764.5|775764.5|775700.4|774114.4|832
1584692700000|2020-03-20 08:25:00|777641.5|775641.5|777766.1|775766.1|778487|776904.7|776262.3|774526.6|852
1584693000000|2020-03-20 08:30:00|777830|775830|778987.3|776987.3|780243.6|778598.1|777283.7|775612.7|852
1584693300000|2020-03-20 08:35:00|778927.5|776927.5|777321.7|775321.7|779864.2|778397.4|777063.5|775063.5|839
1584693600000|2020-03-20 08:40:00|777368.2|775368.2|779726.9|777726.9|779800.7|777841.7|776619.1|775165.8|832
1584693900000|2020-03-20 08:45:00|779721.6|777721.6|778762.4|776762.4|779911.9|778309.6|778123|776468|837
1584694200000|2020-03-20 08:50:00|778725.2|776725.2|778887.9|776887.9|779198.2|777690.3|777468.8|776079|795
1584694500000|2020-03-20 08:55:00|778874.8|776874.8|778326|777326|778998.7|777475.7|777206.5|775751|831
1584694800000|2020-03-20 09:00:00|778846.9|776846.9|778226.3|777226.3|778983.4|777394.8|777207.3|775638.6|820
1584695100000|2020-03-20 09:05:00|778206.5|777206.5|776387.2|775387.2|778998.9|777483.4|776364.4|774878.9|833
1584695400000|2020-03-20 09:10:00|776408|775408|778037.5|776037.5|778272.9|776628.5|776129.3|774331.8|818
1584695700000|2020-03-20 09:15:00|777995.5|775995.5|778306.7|776306.7|778676.4|777179.2|777344|775704.1|815
1584696000000|2020-03-20 09:20:00|778330.9|776330.9|778508.3|776508.3|779508.7|777780.1|777486.5|775878.3|825
1584696300000|2020-03-20 09:25:00|777992.4|776992.4|778204.8|776204.8|778454.1|777039.6|777106.8|775729.2|706
1584696600000|2020-03-20 09:30:00|778241.1|776241.1|779895.8|777895.8|779895.8|778306.2|777585.9|776053.8|786
1584696900000|2020-03-20 09:35:00|779897.7|777897.7|780583.4|778583.4|780784.5|779282.9|778892.9|777382.4|819
1584697200000|2020-03-20 09:40:00|780561.3|778561.3|780498.4|779498.4|781081.4|779554.2|779326.2|777791.1|851
1584697500000|2020-03-20 09:45:00|780478.6|779478.6|779279.8|777279.8|781045.1|779625.5|778486.9|776992.1|846
1584697800000|2020-03-20 09:50:00|779283.9|777283.9|778359.3|776359.3|779476.1|777891.1|777184.3|775558.1|842
1584698100000|2020-03-20 09:55:00|778358.5|776358.5|778500.6|777500.6|779271.1|777738.6|777650.7|776140.5|835
1584698400000|2020-03-20 10:00:00|779035|777035|779855.1|777855.1|780087.4|778429.5|778543.6|777005.9|820
1584698700000|2020-03-20 10:05:00|779852.1|777852.1|781438.8|779438.8|781879.9|779879.9|779258.1|777659.2|789
1584699000000|2020-03-20 10:10:00|781386.1|779386.1|781968.4|779968.4|782276.1|780536.7|780782.3|778850.7|808
1584699300000|2020-03-20 10:15:00|781972|779972|784425.8|783425.8|785123.1|783774.7|781948.7|779948.7|824
1584699600000|2020-03-20 10:20:00|784414.1|783414.1|787556.5|785556.5|787672.5|785974.3|784180.4|782629.7|839
1584699900000|2020-03-20 10:25:00|787546.6|785546.6|786644|784644|788151.3|786501.3|785876.8|783732|785
1584700200000|2020-03-20 10:30:00|786626.8|784626.8|785255|783255|787168.5|785168.5|780910.6|778910.6|754
1584700500000|2020-03-20 10:35:00|785250|783250|787187.5|785187.5|787237.4|785237.4|784643.5|782643.5|656
1584700800000|2020-03-20 10:40:00|787151.4|785151.4|793760.4|791760.4|793856.7|791856.7|786846.8|784846.8|814
1584701100000|2020-03-20 10:45:00|793696.7|791696.7|790098.5|788098.5|794055.1|792508.5|788713.4|786713.4|773
1584701400000|2020-03-20 10:50:00|790157.5|788157.5|785635.3|783635.3|790705.1|788705.1|785323|783323|750
1584701700000|2020-03-20 10:55:00|785704.4|783704.4|789806.4|787806.4|790734|788734|785704.4|783704.4|779
1584702000000|2020-03-20 11:00:00|789819.6|787819.6|791309.8|789309.8|791487.3|789487.3|789719.3|787719.3|649
1584702300000|2020-03-20 11:05:00|791335.2|789335.2|792355.8|790355.8|792967.7|790967.7|790203.9|788203.9|747
1584702600000|2020-03-20 11:10:00|792437.2|790437.2|792257.5|790257.5|793981.1|791981.1|791379.1|789379.1|723
1584702900000|2020-03-20 11:15:00|792234.9|790234.9|793675.8|791675.8|795158.9|793158.9|792234.9|790234.9|774
1584703200000|2020-03-20 11:20:00|793659|791659|796533.6|794533.6|796835.7|794835.7|793659|791659|800
1584703500000|2020-03-20 11:25:00|796528.2|794528.2|796230|794230|796938.1|794938.1|795295.6|793295.6|750
1584703800000|2020-03-20 11:30:00|796217.5|794217.5|795321.2|793321.2|796632.8|794632.8|794689.6|792689.6|784
1584704100000|2020-03-20 11:35:00|795298.1|793298.1|796756.9|794756.9|796995.8|794995.8|794701.3|792701.3|785
1584704400000|2020-03-20 11:40:00|796810.5|794810.5|795732.5|793732.5|796999.5|794999.5|795569|793569|756
1584704700000|2020-03-20 11:45:00|795777.9|793777.9|795808.9|793808.9|796099.5|794099.5|795042.5|793042.5|677
1584705000000|2020-03-20 11:50:00|795744.7|793744.7|793310.2|791310.2|795850.5|793850.5|792298.2|790298.2|733
1584705300000|2020-03-20 11:55:00|793317.6|791317.6|793111.2|791111.2|793676.6|791676.6|792488|790488|721
1584705600000|2020-03-20 12:00:00|793058|791058|791812.7|789812.7|793544.4|791544.4|791504.6|789549|816
1584705900000|2020-03-20 12:05:00|791838|789838|792383.6|790383.6|792631.9|790839.4|790705|788705|783
1584706200000|2020-03-20 12:10:00|792378|790378|791010|789010|792384.8|790384.8|790315.4|788315.4|792
1584706500000|2020-03-20 12:15:00|791038.3|789038.3|792085.6|790085.6|792296|790296|790597.8|788597.8|788
1584706800000|2020-03-20 12:20:00|792066.4|790066.4|792411.2|790411.2|793299.1|791299.1|791965.2|789965.2|792
1584707100000|2020-03-20 12:25:00|792350.3|790350.3|794924.3|792924.3|794924.3|792924.3|792102.4|790102.4|786
1584707400000|2020-03-20 12:30:00|794900.2|792900.2|793699|791699|795544.8|793544.8|793520.6|791520.6|820
1584707700000|2020-03-20 12:35:00|793659.5|791659.5|794921.8|792921.8|795281.3|793281.3|792632.5|790858.2|801
1584708000000|2020-03-20 12:40:00|794974.5|792974.5|795250.7|793250.7|795250.7|793250.7|793726.3|791726.3|794
1584708300000|2020-03-20 12:45:00|795260|793260|797419.6|795419.6|798220.4|796220.4|794908.2|792908.2|826
1584708600000|2020-03-20 12:50:00|797410.5|795410.5|796245|794245|798352.5|796352.5|795759.9|793994.5|826
1584708900000|2020-03-20 12:55:00|796237.5|794237.5|798680.4|796680.4|798855.9|796855.9|796199.5|794199.5|810
1584709200000|2020-03-20 13:00:00|798704.5|796704.5|796966.4|794966.4|798952.9|796952.9|796121.1|794121.1|823
1584709500000|2020-03-20 13:05:00|796927.6|794927.6|795869.1|793869.1|797049.2|795049.2|794750.3|792750.3|827
1584709800000|2020-03-20 13:10:00|795877|793877|795899.6|793899.6|797603.1|795603.1|795571.1|793571.1|820
1584710100000|2020-03-20 13:15:00|795895.5|793895.5|796698.4|794698.4|797568|795568|795849.4|793849.4|796
1584710400000|2020-03-20 13:20:00|796731.5|794731.5|796078.8|794078.8|796818.7|794818.7|794569.3|792569.3|826
1584710700000|2020-03-20 13:25:00|796074.6|794074.6|794863.7|792863.7|796393.3|794393.3|794504.5|792504.5|823
1584711000000|2020-03-20 13:30:00|794899|792899|794912|792912|796440.3|794440.3|794627.5|792627.5|810
1584711300000|2020-03-20 13:35:00|794924.1|792924.1|796005.8|794005.8|796078|794078|793862.7|791862.7|837
1584711600000|2020-03-20 13:40:00|796064.9|794064.9|797170.5|795170.5|797287.5|795287.5|795576.5|793576.5|842
1584711900000|2020-03-20 13:45:00|797218.6|795218.6|797829.6|795829.6|797829.6|795829.6|796156.7|794156.7|840
1584712200000|2020-03-20 13:50:00|797816.3|795816.3|796962.9|794962.9|798919.7|796919.7|796746.9|794746.9|839
1584712500000|2020-03-20 13:55:00|797156.7|795156.7|799111.2|797111.2|799792.4|797792.4|797017.5|795017.5|819
1584712800000|2020-03-20 14:00:00|799135.7|797135.7|794628.1|792628.1|799193.3|797193.3|794225.9|792225.9|827
1584713100000|2020-03-20 14:05:00|794648.4|792648.4|795842.2|793842.2|796765.4|794765.4|794522.7|792522.7|836
1584713400000|2020-03-20 14:10:00|795791.4|793791.4|794908.5|792908.5|796876.2|794876.2|794866.1|792866.1|836
1584713700000|2020-03-20 14:15:00|794914.8|792914.8|794950.3|792950.3|795149.6|793149.6|792717.8|790717.8|838
1584714000000|2020-03-20 14:20:00|794941.2|792941.2|792156.5|790156.5|795143.7|793143.7|792124.4|790124.4|838
1584714300000|2020-03-20 14:25:00|792129.6|790129.6|789450.7|787450.7|792160.8|790160.8|784508.5|782217.8|845
1584714600000|2020-03-20 14:30:00|789435.7|787435.7|788644|786644|789448.7|787448.7|786116|784116|825
1584714900000|2020-03-20 14:35:00|788584.5|786584.5|789381|787381|790637.5|788637.5|788584.5|786584.5|814
1584715200000|2020-03-20 14:40:00|789399.2|787399.2|791576.7|789576.7|792126.6|790126.6|788978.1|786978.1|823
1584715500000|2020-03-20 14:45:00|791500.4|789500.4|788775|786775|792272.5|790272.5|788636.2|786636.2|826
1584715800000|2020-03-20 14:50:00|788796|786796|790114.6|788114.6|790731.4|788731.4|787258.4|785258.4|819
1584716100000|2020-03-20 14:55:00|790115.8|788115.8|789991.8|787991.8|790348.1|788348.1|789072.5|787072.5|714
1584716400000|2020-03-20 15:00:00|790035.6|788035.6|790658.6|788658.6|790728.7|788728.7|789028|787028|752
1584716700000|2020-03-20 15:05:00|790664.7|788664.7|793282|791282|793988.2|791988.2|790517.9|788517.9|814
1584717000000|2020-03-20 15:10:00|793298.3|791298.3|796599.3|794599.3|796653.3|794653.3|791536.6|789536.6|818
1584717300000|2020-03-20 15:15:00|796517.5|794517.5|796338.6|794338.6|796841.7|794841.7|794540|792540|820
1584717600000|2020-03-20 15:20:00|796328.6|794328.6|796022.4|794022.4|796913.4|795478.9|795212.1|793212.1|835
1584717900000|2020-03-20 15:25:00|796047.1|794047.1|794797.9|792797.9|796574.5|794574.5|794498.1|792498.1|838
1584718200000|2020-03-20 15:30:00|794818.3|792818.3|795578.3|793578.3|796053.1|794053.1|794641|792641|830
1584718500000|2020-03-20 15:35:00|795601.1|793601.1|796334.8|794334.8|796596.8|794596.8|794122.4|792122.4|829
1584718800000|2020-03-20 15:40:00|796316.8|794316.8|795342.7|793342.7|796727|794727|795242.5|793242.5|692
1584719100000|2020-03-20 15:45:00|795207|793207|795869.6|793869.6|795922.9|793922.9|795032.3|793032.3|574
1584719400000|2020-03-20 15:50:00|795871.4|793871.4|796917.4|794917.4|797727.5|795727.5|795869.5|793869.5|653
1584719700000|2020-03-20 15:55:00|796922.9|794922.9|797162|795162|799435.4|797435.4|796412.5|794412.5|769
1584720000000|2020-03-20 16:00:00|797104.7|795104.7|795267.3|793267.3|797197.8|795197.8|794686.2|792686.2|782
1584720300000|2020-03-20 16:05:00|795272.1|793272.1|795022.9|793022.9|797449.9|795449.9|792366.7|790366.7|756
1584720600000|2020-03-20 16:10:00|795021.6|793021.6|795746.4|793746.4|796464.2|794464.2|794647.2|792647.2|723
1584720900000|2020-03-20 16:15:00|795727.9|793727.9|797325.3|795325.3|797500.4|795500.4|795034.8|793034.8|711
1584721200000|2020-03-20 16:20:00|797361.9|795361.9|797013.5|795013.5|799032.9|797032.9|796826.1|794826.1|712
1584721500000|2020-03-20 16:25:00|796980.3|794980.3|797932.9|795932.9|798411.5|796411.5|796898.5|794898.5|734
1584721800000|2020-03-20 16:30:00|797926.1|795926.1|795738.2|793738.2|798494.4|796494.4|795367.2|793367.2|752
1584722100000|2020-03-20 16:35:00|795729.3|793729.3|796895.6|794895.6|797572.1|795572.1|794474.6|792474.6|762
1584722400000|2020-03-20 16:40:00|796895|794895|795660.6|793660.6|797130.5|795541.8|794667.1|793325.7|632
1584722700000|2020-03-20 16:45:00|795660|793660|796241|794241|797442.5|795442.5|795257.4|793257.4|715
1584723000000|2020-03-20 16:50:00|796352.4|794352.4|796407.2|794407.2|796770.6|794770.6|795839.5|793839.5|637
1584723300000|2020-03-20 16:55:00|796490.5|794490.5|797381|795381|798490.8|796490.8|796260.8|794260.8|677
1584723600000|2020-03-20 17:00:00|797335.6|795335.6|796938.8|794938.8|798312|796312|795997.5|793997.5|713
1584723900000|2020-03-20 17:05:00|797050.3|795050.3|797379.6|795379.6|798427.8|796427.8|796137.4|794137.4|724
1584724200000|2020-03-20 17:10:00|797380|795380|797320.8|795320.8|798549.3|796549.3|796145.6|794145.6|719
1584724500000|2020-03-20 17:15:00|797330.3|795330.3|796604.6|794604.6|797867.6|795867.6|796304.4|794304.4|648
1584724800000|2020-03-20 17:20:00|796623.7|794623.7|797184.7|795184.7|797209.8|795209.8|796503|794503|613
1584725100000|2020-03-20 17:25:00|797192.3|795192.3|796173.6|794173.6|797457.5|795457.5|796173.6|794173.6|672
1584725400000|2020-03-20 17:30:00|796187.5|794187.5|796575|794575|796876.8|794876.8|795587|793587|644
1584725700000|2020-03-20 17:35:00|796556.7|794556.7|796197.6|794197.6|796690.4|794690.4|796112.5|794112.5|585
1584726000000|2020-03-20 17:40:00|796203.1|794203.1|795670.8|793670.8|796558.3|794558.3|794312.8|792312.8|705
1584726300000|2020-03-20 17:45:00|795780.8|793780.8|796566.5|794566.5|796575.3|794575.3|795266.3|793266.3|657
1584726600000|2020-03-20 17:50:00|796568.4|794568.4|797752.1|795752.1|798168.4|796168.4|795679.5|793679.5|682
1584726900000|2020-03-20 17:55:00|797823.5|795823.5|797388.2|795388.2|798121.3|796121.3|797203.7|795203.7|605
1584946800000|2020-03-23 07:00:00|812085.4|808925.3|811159.2|807833.6|813726.2|809891.1|809965.1|805256.9|678
1584947100000|2020-03-23 07:05:00|810442|806568.4|812927.5|810927.5|814834.3|812834.3|810291.9|806353.2|843
1584947400000|2020-03-23 07:10:00|812930|810930|810429.2|808429.2|813011.5|811011.5|809643.1|807643.1|821
1584947700000|2020-03-23 07:15:00|810421.3|808421.3|809520.6|807520.6|810451.9|808451.9|806496.5|804249.6|845
1584948000000|2020-03-23 07:20:00|809526.3|807526.3|807798.3|805798.3|809881.5|807881.5|806851.8|805253.7|831
1584948300000|2020-03-23 07:25:00|807886.3|805886.3|807364.7|805364.7|808507.9|806705.7|805745.7|804228.7|853
1584948600000|2020-03-23 07:30:00|807315.7|805315.7|808734.1|806734.1|809730.9|807730.9|807287.5|805287.5|852
1584948900000|2020-03-23 07:35:00|808695.6|806695.6|809294.8|807294.8|809802.1|807802.1|808072|806072|842
1584949200000|2020-03-23 07:40:00|809291.2|807291.2|810819.2|808819.2|810924.9|808924.9|808149.3|806149.3|845
1584949500000|2020-03-23 07:45:00|810861.6|808861.6|811322.5|809322.5|812005.1|810005.1|810340.3|808580|839
1584949800000|2020-03-23 07:50:00|811283.5|809283.5|810648.8|808648.8|811607.7|809607.7|810115.9|808115.9|847
1584950100000|2020-03-23 07:55:00|810610.3|808610.3|811229.2|809229.2|811719.5|810271.2|810312.7|808589.5|828
1584950400000|2020-03-23 08:00:00|811110.5|809110.5|810506.6|808506.6|811288.4|809685|809218.9|807811.9|831
1584950700000|2020-03-23 08:05:00|810550.5|808550.5|809877.5|807877.5|810845.3|809087.2|809070.1|807658.5|846
1584951000000|2020-03-23 08:10:00|809827|807827|809883.6|807883.6|810283.4|808678.5|808618.2|807104.7|813
1584951300000|2020-03-23 08:15:00|809928.9|807928.9|808126.2|806126.2|810538.4|809044.4|807654.6|806067.7|831
1584951600000|2020-03-23 08:20:00|808268.4|806268.4|808582.6|806582.6|809504.4|807504.4|807657.2|805910.5|829
1584951900000|2020-03-23 08:25:00|808656.7|806656.7|808636|806636|809564.1|807929.5|807963|806272.9|823
1584952200000|2020-03-23 08:30:00|808625.8|806625.8|809736.6|807736.6|809910.1|807924.3|807925.1|806293.3|840
1584952500000|2020-03-23 08:35:00|809761.1|807761.1|809562.5|807562.5|810122.1|808492.9|808720.9|807083.9|822
1584952800000|2020-03-23 08:40:00|809564.6|807564.6|809818.1|807818.1|810067.4|808502.4|809030.8|807356.8|799
1584953100000|2020-03-23 08:45:00|809808.9|807808.9|809781.3|807781.3|809823.7|808216.5|808922.5|807391.5|831
1584953400000|2020-03-23 08:50:00|809777.2|807777.2|808988.9|806988.9|809978.6|808184.2|808300.1|806764.4|812
1584953700000|2020-03-23 08:55:00|808990.8|806990.8|808651.1|806651.1|809126.6|807590|807395.8|805849.3|814
1584954000000|2020-03-23 09:00:00|808621.2|806621.2|806271.7|804271.7|808621.2|806759.9|805626.9|804086.8|822
1584954300000|2020-03-23 09:05:00|806273.3|804273.3|806896.4|804896.4|807660|805660|804522|802960.8|827
1584954600000|2020-03-23 09:10:00|806897.5|804897.5|807667.3|805667.3|807765.6|805904.3|806367.3|804367.3|815
1584954900000|2020-03-23 09:15:00|807657.3|805657.3|806803|804803|807668.1|806026.5|806638.5|804638.5|805
1584955200000|2020-03-23 09:20:00|806799|804799|807685.2|805685.2|808385|806385|806499.2|804541.7|816
1584955500000|2020-03-23 09:25:00|807695.4|805695.4|807436|805436|808714.8|806714.8|807207.8|805207.8|790
1584955800000|2020-03-23 09:30:00|807459.7|805459.7|807254.9|805254.9|808355|806355|806590.5|804748.3|812
1584956100000|2020-03-23 09:35:00|807260.8|805260.8|807283.3|806283.3|808642.6|806642.6|806465.4|804916.2|809
1584956400000|2020-03-23 09:40:00|807306.6|806306.6|808916.1|806916.1|808994.3|807364.1|807280.5|805774.5|816
1584956700000|2020-03-23 09:45:00|808875.1|806875.1|808504.8|806504.8|809033.9|807214.4|807492.3|805930.4|815
1584957000000|2020-03-23 09:50:00|808494.5|806494.5|808517.8|806517.8|809518.3|807518.3|807771.3|806181.2|817
1584957300000|2020-03-23 09:55:00|808518.3|806518.3|809370.5|807370.5|809493.1|807493.1|807958.8|806231.6|811
1584957600000|2020-03-23 10:00:00|809469.2|807469.2|809361.5|807361.5|809547.9|807547.9|809130.2|807130.2|829
1584957900000|2020-03-23 10:05:00|809353.7|807353.7|809144.7|807144.7|809406.3|807651.8|808488|806898.7|826
1584958200000|2020-03-23 10:10:00|809131.3|807131.3|809214|807214|809459.2|807696.9|808588.1|807019.6|812
1584958500000|2020-03-23 10:15:00|809216.1|807216.1|809415.9|807415.9|809545.8|808051.8|808654.2|807089.6|800
1584958800000|2020-03-23 10:20:00|809422.3|807422.3|808515.7|806515.7|809498.8|807636.8|807934.3|806448.7|815
1584959100000|2020-03-23 10:25:00|808516.5|806516.5|807575.9|805575.9|808782.2|807038.5|806676|805211.1|828
1584959400000|2020-03-23 10:30:00|807029.7|806029.7|806476.1|805476.1|807494.7|806029.7|806159.7|804677.2|803
1584959700000|2020-03-23 10:35:00|806461.7|805461.7|806022.8|805022.8|807082|805531.7|805668.9|804207.4|831
1584960000000|2020-03-23 10:40:00|806017.9|805017.9|806926.6|805926.6|807434.3|805928.7|805902.5|804439.2|781
1584960300000|2020-03-23 10:45:00|806900.5|805900.5|807485.1|805485.1|807513.2|806024|806086.1|804583.4|770
1584960600000|2020-03-23 10:50:00|807437.1|805437.1|807261.7|805261.7|807438|805957.1|806285.2|804509.3|830
1584960900000|2020-03-23 10:55:00|807235.3|805235.3|806621.7|805621.7|807387.9|805896.7|806420|804836.9|772
1584961200000|2020-03-23 11:00:00|806598.6|805598.6|806710.9|805710.9|807209.9|805801.5|806085.6|804524.8|711
1584961500000|2020-03-23 11:05:00|806717.6|805717.6|806961.5|805961.5|807798.2|806293.8|806598.1|805379|816
1584961800000|2020-03-23 11:10:00|806959|805959|807771.3|806771.3|808381.6|806995.8|806956.7|805629|754
1584962100000|2020-03-23 11:15:00|807765.9|806765.9|808398.3|806398.3|808872|807559.8|807691|806259.7|787
1584962400000|2020-03-23 11:20:00|808404.2|806404.2|808103|807103|809048.7|807513.8|807345.7|805820.5|758
1584962700000|2020-03-23 11:25:00|808096.6|807096.6|808016|806016|808830.4|807329.7|807301.1|805863.2|742
1584963000000|2020-03-23 11:30:00|808015.4|806015.4|807773.5|805773.5|808367.8|806892.3|806757.2|805222.5|746
1584963300000|2020-03-23 11:35:00|807802.4|805802.4|808860.3|806860.3|809061|807578.8|806981.9|805505.3|808
1584963600000|2020-03-23 11:40:00|808864|806864|807658.9|806658.9|808864|807321.6|807558.8|806089.2|820
1584963900000|2020-03-23 11:45:00|807654.9|806654.9|807873|806873|808582.5|807008.9|807541.5|806049.8|786
1584964200000|2020-03-23 11:50:00|807943.9|806943.9|807342.6|806342.6|808759.1|807227.3|807268.5|805804.1|786
1584964500000|2020-03-23 11:55:00|807342.8|806342.8|806130.2|805130.2|807895|806505.3|805992.8|804614.5|764
1584964800000|2020-03-23 12:00:00|806123.5|805123.5|803113.3|802113.3|806412.7|805128.2|801759.3|800247.4|853
1584965100000|2020-03-23 12:05:00|803166.4|802166.4|801303.3|800303.3|804227.2|802625.4|801243.6|799776.5|845
1584965400000|2020-03-23 12:10:00|801797|799797|799552.4|797552.4|801797|800252.4|797144.6|795400.5|852
1584965700000|2020-03-23 12:15:00|799576.2|797576.2|797852.8|796852.8|799880.1|798338.1|796513|794761.7|851
1584966000000|2020-03-23 12:20:00|797887.9|796887.9|797847.9|795847.9|798256.5|796887.9|794934.9|793267.4|858
1584966300000|2020-03-23 12:25:00|797856.2|795856.2|801546.3|799546.3|801657.8|799657.8|797135.9|795257.3|849
1584966600000|2020-03-23 12:30:00|801580.6|799580.6|800893.3|798893.3|802322|800839.9|800188.6|798188.6|847
1584966900000|2020-03-23 12:35:00|800873.9|798873.9|801835.2|799835.2|802010.9|800421.6|799311.1|797311.1|816
1584967200000|2020-03-23 12:40:00|801828|799828|800677.8|798677.8|801828|800230.3|799267.1|797708.3|844
1584967500000|2020-03-23 12:45:00|800696.5|798696.5|800075.5|798075.5|801260.4|799784.6|799869.6|798029.8|828
1584967800000|2020-03-23 12:50:00|800072.7|798072.7|798020.2|797020.2|801097.8|799500.1|798007.9|796524.2|843
1584968100000|2020-03-23 12:55:00|798537.4|796537.4|799532|797532|800184.9|798759.7|798007.5|796537.4|825
1584968400000|2020-03-23 13:00:00|799587.6|797587.6|798934|796934|799637.5|797637.5|798025.5|796516|843
1584968700000|2020-03-23 13:05:00|798923.5|796923.5|800154.9|798154.9|800250.7|798388.3|798602.5|796856.8|832
1584969000000|2020-03-23 13:10:00|800233.5|798233.5|799576.6|797576.6|800540.1|798659.7|798707|797127.5|801
1584969300000|2020-03-23 13:15:00|799587.7|797587.7|800200.1|798200.1|800441.6|798441.6|799414.6|797414.6|812
1584969600000|2020-03-23 13:20:00|800198.5|798198.5|801950.5|799950.5|802307.3|800307.3|799853|797853|816
1584969900000|2020-03-23 13:25:00|802030.5|800030.5|802643.5|800643.5|802928.4|800928.4|800743.6|798743.6|797
1584970200000|2020-03-23 13:30:00|802605.1|800605.1|801739.7|799739.7|803547.3|801752.3|801469.3|799469.3|843
1584970500000|2020-03-23 13:35:00|801728.8|799728.8|803126.5|801126.5|803262.4|801405.2|801099.1|799099.1|829
1584970800000|2020-03-23 13:40:00|803182|801182|802815.1|800815.1|803967.5|802363.4|802598.9|800598.9|803
1584971100000|2020-03-23 13:45:00|802860.5|800860.5|800933|798933|803134.3|801134.3|799773|797773|809
1584971400000|2020-03-23 13:50:00|800924.4|798924.4|800663.9|798663.9|802122.5|800122.5|800113.8|798113.8|809
1584971700000|2020-03-23 13:55:00|800656.3|798656.3|798455.3|796455.3|800713.3|798713.3|797388.7|795388.7|806
1584972000000|2020-03-23 14:00:00|798500|796500|798271.9|796271.9|799001.1|797001.1|796948.4|794948.4|815
1584972300000|2020-03-23 14:05:00|798214.5|796214.5|799406.6|797406.6|799525.5|797525.5|797786.5|795786.5|779
1584972600000|2020-03-23 14:10:00|799347.8|797347.8|798279.7|796279.7|799381|797381|797716.7|795716.7|772
1584972900000|2020-03-23 14:15:00|798269.1|796269.1|799936.1|797936.1|800430|798430|797862|795862|786
1584973200000|2020-03-23 14:20:00|799944.6|797944.6|799371.4|797371.4|800486.9|798486.9|798739.6|796739.6|769
1584973500000|2020-03-23 14:25:00|799374.5|797374.5|799907.5|797907.5|800692|799220.9|798376.9|796376.9|807
1584973800000|2020-03-23 14:30:00|799882.2|797882.2|799771.4|797771.4|800747.7|799125.4|798571.1|796571.1|802
1584974100000|2020-03-23 14:35:00|799773.6|797773.6|799725.9|797725.9|801440.7|799685.5|799136.3|797493.5|800
1584974400000|2020-03-23 14:40:00|799741|797741|798464.8|796464.8|799760.2|797890.6|797423.9|795609.7|808
1584974700000|2020-03-23 14:45:00|798432.5|796432.5|797674.3|795674.3|799041.7|797598.1|797183.8|795674.3|780
1584975000000|2020-03-23 14:50:00|797690.1|795690.1|799767.2|797767.2|800185.3|798185.3|796510.1|794877.6|796
1584975300000|2020-03-23 14:55:00|799659.8|797659.8|798616.6|796616.6|800436.4|798436.4|798180.7|796180.7|768
1584975600000|2020-03-23 15:00:00|798640|796640|798764|796764|799405.3|797405.3|798608.7|796608.7|724
1584975900000|2020-03-23 15:05:00|798727.7|796727.7|799272.1|797272.1|799761.2|797991.5|798073.4|796645.9|763
1584976200000|2020-03-23 15:10:00|799228.1|797228.1|799715|798715|801003.1|799422.2|798524.2|796826.8|804
1584976500000|2020-03-23 15:15:00|799697|798697|800932.3|798932.3|801186|799832.6|799350.8|797686.5|777
1584976800000|2020-03-23 15:20:00|800953.8|798953.8|801144|799144|801776.5|800049.9|799788.7|797788.7|757
1584977100000|2020-03-23 15:25:00|801145.5|799145.5|801960.1|799960.1|802618.4|801150.2|799903.4|797972|781
1584977400000|2020-03-23 15:30:00|801944.5|799944.5|802683.9|800683.9|802687.3|801118.7|800410.1|798874|792
1584977700000|2020-03-23 15:35:00|802697.7|800697.7|802176.4|801176.4|802697.7|801248.5|801093.1|799505.3|754
1584978000000|2020-03-23 15:40:00|802174.8|801174.8|803477.8|801477.8|803477.8|801591.5|801941.1|799941.1|721
1584978300000|2020-03-23 15:45:00|803604.7|801604.7|803945.4|801945.4|804658.8|803129|802988.2|801460.9|698
1584978600000|2020-03-23 15:50:00|803891.5|801891.5|804279.5|802279.5|804500.2|802500.2|802812.8|801022|614
1584978900000|2020-03-23 15:55:00|804275.4|802275.4|803634.7|801634.7|805285.2|803500.7|803093.8|801266.2|638
1584979200000|2020-03-23 16:00:00|803642.6|801642.6|802520.6|800520.6|804045.8|802532.1|802296.5|800505.2|669
1584979500000|2020-03-23 16:05:00|802541.8|800541.8|804041.1|802041.1|804085.6|802085.6|802360.2|800360.2|612
1584979800000|2020-03-23 16:10:00|804043.4|802043.4|806385.5|804385.5|806425.8|804425.8|803995.4|801995.4|700
1584980100000|2020-03-23 16:15:00|806381.1|804381.1|803066.2|801066.2|806616.2|804950.5|802116.6|800116.6|761
1584980400000|2020-03-23 16:20:00|803078.1|801078.1|804131.5|802131.5|804143.2|802143.2|802706.3|800706.3|743
1584980700000|2020-03-23 16:25:00|804096.7|802096.7|804651|802651|804751.4|802751.4|803390.3|801809.8|653
1584981000000|2020-03-23 16:30:00|804714.4|802714.4|802908.7|800908.7|804977.9|802977.9|802091.8|800091.8|680
1584981300000|2020-03-23 16:35:00|802867.3|800867.3|801669.5|799669.5|802991.2|800991.2|801109.7|799109.7|734
1584981600000|2020-03-23 16:40:00|801672.4|799672.4|800697.8|798697.8|802160.3|800376.7|800593|798593|697
1584981900000|2020-03-23 16:45:00|800645.8|798645.8|799524.4|797524.4|800854|799009.6|798659.7|797155.5|699
1584982200000|2020-03-23 16:50:00|799539.6|797539.6|799633.7|797633.7|800692.8|798692.8|799532.8|797532.8|689
1584982500000|2020-03-23 16:55:00|799623.9|797623.9|799209.2|797209.2|799805|797805|798198.1|796198.1|696
1584982800000|2020-03-23 17:00:00|799222.1|797222.1|800246|798246|800708.7|798708.7|798996.1|797118.9|737
1584983100000|2020-03-23 17:05:00|800256.4|798256.4|800184|798184|801782|799782|799501.2|797501.2|745
1584983400000|2020-03-23 17:10:00|800187.1|798187.1|797305.1|795305.1|800663.7|798663.7|797200.1|795200.1|742
1584983700000|2020-03-23 17:15:00|797306.4|795306.4|798780.4|796780.4|798895|796895|796786.7|794786.7|755
1584984000000|2020-03-23 17:20:00|798795.2|796795.2|800646|798646|800785.5|798785.5|798636.2|796636.2|680
1584984300000|2020-03-23 17:25:00|800644.7|798644.7|800346.7|798346.7|800909.9|798909.9|799407.5|797407.5|684
1584984600000|2020-03-23 17:30:00|800342|798342|800649.2|798649.2|801025.2|799025.2|799469.5|797469.5|621
1584984900000|2020-03-23 17:35:00|800623.3|798623.3|800916.3|798916.3|801624.8|799624.8|799702.1|798187.7|674
1584985200000|2020-03-23 17:40:00|800909.2|798909.2|801076|799076|801191.3|799191.3|800270.5|798270.5|596
1584985500000|2020-03-23 17:45:00|801068.8|799068.8|798825.3|796825.3|801199.9|799199.9|798234|795135.6|637
1584985800000|2020-03-23 17:50:00|798798.6|796798.6|799520.2|797520.2|799869.3|797890.8|798762.9|796762.9|629
1584986100000|2020-03-23 17:55:00|799540.3|797540.3|799324|797324|800263.4|798263.4|799202.5|797202.5|543
1585033200000|2020-03-24 07:00:00|787492.6|785492.6|786968.5|784968.5|787779.6|785779.6|785660|783660|666
1585033500000|2020-03-24 07:05:00|786960.7|784960.7|786530.2|784530.2|787651.8|785651.8|785010|783010|778
1585033800000|2020-03-24 07:10:00|786533.8|784533.8|787117.5|785117.5|787339|785339|785699.8|783699.8|810
1585034100000|2020-03-24 07:15:00|787113.7|785113.7|787887.2|785887.2|788340.2|786340.2|786873.3|784873.3|785
1585034400000|2020-03-24 07:20:00|787867.8|785867.8|787988|785988|788368.1|786368.1|787449.3|785449.3|753
1585034700000|2020-03-24 07:25:00|787983.6|785983.6|789322.3|787322.3|789458.7|787458.7|786852.3|784852.3|815
1585035000000|2020-03-24 07:30:00|789208.1|787208.1|789767.5|787767.5|789949.8|787949.8|788342.5|786342.5|796
1585035300000|2020-03-24 07:35:00|789784.3|787784.3|789206.9|787206.9|790067.6|788067.6|788836.8|786836.8|787
1585035600000|2020-03-24 07:40:00|789202.4|787202.4|789179.3|787179.3|789475.7|787786.9|787841.4|786384.9|814
1585035900000|2020-03-24 07:45:00|789209.3|787209.3|791078.2|789078.2|791249|789249|788419.8|786787.9|823
1585036200000|2020-03-24 07:50:00|791065.1|789065.1|789679.9|788679.9|791145.9|789686.5|789649.4|788184.6|812
1585036500000|2020-03-24 07:55:00|789680.2|788680.2|790978.7|788978.7|792192.5|790706.6|789666.9|788253.9|784
1585036800000|2020-03-24 08:00:00|790960.6|788960.6|789843.9|788843.9|791315.2|789905.2|789772.9|788305.6|819
1585037100000|2020-03-24 08:05:00|789844.4|788844.4|789860.6|787860.6|790679.6|789093.9|789228.2|787592.6|800
1585037400000|2020-03-24 08:10:00|789857.3|787857.3|790739.5|788739.5|790763.9|789281.8|789141.7|787640.8|761
1585037700000|2020-03-24 08:15:00|790768.7|788768.7|791996.7|789996.7|792270.4|790732.5|789487.3|788081.9|811
1585038000000|2020-03-24 08:20:00|791999.7|789999.7|791777.3|789777.3|792926.7|791306.5|790722.2|789209.9|812
1585038300000|2020-03-24 08:25:00|791779.1|789779.1|791294.4|789294.4|792381.3|790870.9|790318.3|788814|778
1585038600000|2020-03-24 08:30:00|791301.2|789301.2|792539.4|790539.4|792936.3|791186.9|790997.6|789264.4|783
1585038900000|2020-03-24 08:35:00|792548|790548|791428.4|789428.4|792584.1|791082.8|791102.1|789428.4|758
1585039200000|2020-03-24 08:40:00|791424.3|789424.3|790785.6|788785.6|791607.6|790092|789836.9|788387.9|768
1585039500000|2020-03-24 08:45:00|790791.2|788791.2|790991.2|788991.2|791175|789591.3|789552.1|788100.7|772
1585039800000|2020-03-24 08:50:00|790998|788998|790129.8|789129.8|791374.4|789819.1|789517.1|788126.6|764
1585040100000|2020-03-24 08:55:00|790139|789139|789685|787685|790615.1|789141.7|789035.1|787472|731
1585040400000|2020-03-24 09:00:00|789703.2|787703.2|790212.8|788212.8|790481.4|788963|788925|787500.6|755
1585040700000|2020-03-24 09:05:00|790202.9|788202.9|788885|787885|790242.3|788849.6|788779.1|787426.1|699
1585041000000|2020-03-24 09:10:00|788811.7|787811.7|789085.8|787085.8|789854.1|787930.1|787952.6|786550.1|719
1585041300000|2020-03-24 09:15:00|789078.1|787078.1|787967.5|786967.5|789192.4|787700.6|787852.6|786358.7|740
1585041600000|2020-03-24 09:20:00|787992.5|786992.5|788052.1|787052.1|788569.8|787069.2|787262.7|785724.6|722
1585041900000|2020-03-24 09:25:00|788050.4|787050.4|788803.7|787803.7|789417|787933.5|787694.6|786297.1|735
1585042200000|2020-03-24 09:30:00|788799.9|787799.9|788899.8|787899.8|789464.6|788017.3|788454.2|787046.2|680
1585042500000|2020-03-24 09:35:00|788901.7|787901.7|788218.8|787218.8|789423.1|787974.8|788131.6|786688.7|693
1585042800000|2020-03-24 09:40:00|788222.7|787222.7|789150.1|787150.1|789276.4|787717.1|788187.9|786719.7|658
1585043100000|2020-03-24 09:45:00|789110.9|787110.9|788777.3|787777.3|789773.2|788270.6|788556.4|787073|693
1585043400000|2020-03-24 09:50:00|788775.1|787775.1|788287.7|787287.7|789378.7|787897.2|787701.6|786274.1|674
1585043700000|2020-03-24 09:55:00|788794.6|786794.6|788363|787363|788960|787426.9|788069.4|786725.5|704
1585044000000|2020-03-24 10:00:00|788370.1|787370.1|788021.5|787021.5|789209.8|787921.8|788006.7|786515.4|692
1585044300000|2020-03-24 10:05:00|788025.7|787025.7|788232.7|787232.7|789131.5|787624.2|787960.3|786636.1|662
1585044600000|2020-03-24 10:10:00|788230.3|787230.3|787459.5|786459.5|788802.9|787295.9|787135.3|785717.2|667
1585044900000|2020-03-24 10:15:00|787465.6|786465.6|786953.5|785953.5|788480.9|786822.5|786953.5|785621.8|727
1585045200000|2020-03-24 10:20:00|787037.2|786037.2|786741.7|785741.7|787192.5|786037.2|785841.9|784367.7|741
1585045500000|2020-03-24 10:25:00|786744.3|785744.3|787987.4|786987.4|788549|787085.2|786551.5|785023.8|715
1585045800000|2020-03-24 10:30:00|788001|787001|786956|785956|788457.1|787001|786834.8|785412.7|730
1585046100000|2020-03-24 10:35:00|786935.2|785935.2|787594.3|785594.3|788390|786712|786813.4|785289.5|715
1585046400000|2020-03-24 10:40:00|787671.7|785671.7|787613.9|786613.9|788113.9|786616.1|786713.6|785245.7|715
1585046700000|2020-03-24 10:45:00|787617.7|786617.7|787872.1|785872.1|788503.1|787103.4|787204|785744.6|727
1585047000000|2020-03-24 10:50:00|787868.3|785868.3|788139.3|786139.3|788358.6|786764.1|787261.9|785792.9|684
1585047300000|2020-03-24 10:55:00|788147.6|786147.6|788873.9|786873.9|788972.3|787541.7|787620.1|786107.7|724
1585047600000|2020-03-24 11:00:00|788868.3|786868.3|788625.8|786625.8|788899.3|787372.9|787886.7|786397|655
1585047900000|2020-03-24 11:05:00|788622.2|786622.2|788128|786128|788665.6|787084.8|787181.7|785670.2|693
1585048200000|2020-03-24 11:10:00|788122.7|786122.7|786944.7|784944.7|788231.9|786618.8|786068.6|784626.2|730
1585048500000|2020-03-24 11:15:00|786958.8|784958.8|788101.9|786101.9|788247.8|786686.7|786233.3|784765.2|771
1585048800000|2020-03-24 11:20:00|788103.1|786103.1|787884.9|786884.9|788797.8|787412.3|787261.8|785849.7|748
1585049100000|2020-03-24 11:25:00|787883.2|786883.2|787367.4|786367.4|788741.5|787224.4|787244.1|785783.9|728
1585049400000|2020-03-24 11:30:00|787401.5|786401.5|787828.6|785828.6|787877.9|786467.1|786702.3|785255.9|705
1585049700000|2020-03-24 11:35:00|787837.9|785837.9|788415.7|786415.7|788744.9|787187.3|787283.5|785782.1|678
1585050000000|2020-03-24 11:40:00|788422.8|786422.8|788262.4|786262.4|788447.5|786982.8|787132.4|785683.1|697
1585050300000|2020-03-24 11:45:00|788251.6|786251.6|788153.8|786153.8|788311.5|786773|787081.3|785637.1|716
1585050600000|2020-03-24 11:50:00|788204.3|786204.3|788390.5|786390.5|788649.1|787151.9|787711.7|786161.9|682
1585050900000|2020-03-24 11:55:00|787887.7|786887.7|787824.8|786824.8|788595.7|787110.4|787704.1|786211.3|692
1585051200000|2020-03-24 12:00:00|787821.9|786821.9|787966|785966|788413.1|786956.9|787206.3|785734.6|816
1585051500000|2020-03-24 12:05:00|787962|785962|788170.8|787170.8|788945.6|787460.2|787218.8|785700.9|810
1585051800000|2020-03-24 12:10:00|788172.2|787172.2|788567.2|787567.2|789231|787868.1|787697.1|786143.9|822
1585052100000|2020-03-24 12:15:00|788612.1|787612.1|788260.7|787260.7|789053.6|787645.3|787647.7|786160.4|813
1585052400000|2020-03-24 12:20:00|788256.3|787256.3|787600.5|786600.5|789100.7|787632.4|787513.1|786016.8|804
1585052700000|2020-03-24 12:25:00|787602.3|786602.3|787422.3|786422.3|788564.3|787051.9|786816.2|785465.2|774
1585053000000|2020-03-24 12:30:00|787458.1|786458.1|788129.5|786129.5|788576|787044.6|786854.1|785555.6|782
1585053300000|2020-03-24 12:35:00|788128.9|786128.9|787087.8|786087.8|788139.7|786617.7|786942.2|785507.6|781
1585053600000|2020-03-24 12:40:00|787082.8|786082.8|787236.3|786236.3|788032.8|786555.6|786935.5|785516.3|730
1585053900000|2020-03-24 12:45:00|787246|786246|787269.1|785269.1|787887|786455|786701.7|785269.1|806
1585054200000|2020-03-24 12:50:00|787273.8|785273.8|786413.1|785413.1|787276.9|785779.7|785871.1|784440.3|828
1585054500000|2020-03-24 12:55:00|786392.7|785392.7|787181.9|785181.9|787632.4|785978.8|786375.8|784962.2|807
1585054800000|2020-03-24 13:00:00|787195.5|785195.5|787243.7|786243.7|787933.8|786510.8|786623.5|785075.6|824
1585055100000|2020-03-24 13:05:00|787345.1|786345.1|786291.6|785291.6|788114.1|786742.9|786165.8|784682.7|788
1585055400000|2020-03-24 13:10:00|786289.9|785289.9|785561.2|784561.2|786913.6|785412.7|785561.2|784147.7|762
1585055700000|2020-03-24 13:15:00|785546.6|784546.6|785259.3|784259.3|786107.2|784621.3|784976.7|783543.8|801
1585056000000|2020-03-24 13:20:00|785245.9|784245.9|785384.2|783384.2|785802.3|784285.6|784613.3|783130.3|779
1585056300000|2020-03-24 13:25:00|785367.2|783367.2|783509.7|781509.7|785676.3|784169.2|782912.2|781406.4|804
1585056600000|2020-03-24 13:30:00|783352.4|781352.4|783221.9|782221.9|784245.6|782836.7|782934.3|781233.6|832
1585056900000|2020-03-24 13:35:00|783235.6|782235.6|784711.8|783711.8|786197.8|784639.9|783166|781813.1|853
1585057200000|2020-03-24 13:40:00|785192.8|783192.8|785891|783891|786056|784324.4|784056.8|782408.7|847
1585057500000|2020-03-24 13:45:00|786019|784019|785300.7|783300.7|786721.4|785199.6|784550.1|782550.1|834
1585057800000|2020-03-24 13:50:00|785300.5|783300.5|785317|783317|785877.1|783877.1|784380.6|782856.6|828
1585058100000|2020-03-24 13:55:00|785276.9|783276.9|785867.8|783867.8|785918.3|784440|784402.3|782877.5|769
1585058400000|2020-03-24 14:00:00|785830|783830|785673.5|783673.5|786703.7|784880.7|784794.7|783179.8|822
1585058700000|2020-03-24 14:05:00|785710.7|783710.7|785277.1|783277.1|785710.7|784184.1|784159.4|782682.5|842
1585059000000|2020-03-24 14:10:00|785265.7|783265.7|782390.2|781390.2|785632.1|784158.8|782347.8|780845|844
1585059300000|2020-03-24 14:15:00|782877.5|780877.5|783771.7|781771.7|783853.3|782396|782026.2|780592.6|835
1585059600000|2020-03-24 14:20:00|783800.2|781800.2|783472.4|782472.4|784023.1|782522.9|782834|781454.2|814
1585059900000|2020-03-24 14:25:00|783470.4|782470.4|784815|782815|784961.8|783482.2|782835.4|781430.1|765
1585060200000|2020-03-24 14:30:00|784801.4|782801.4|785246.1|784246.1|785655.7|784313.9|784341.7|782801.4|843
1585060500000|2020-03-24 14:35:00|785239.2|784239.2|784736.3|783736.3|786312.9|784815.9|784660.9|783187.9|832
1585060800000|2020-03-24 14:40:00|785210.5|783210.5|786060.1|784060.1|786129.1|784545.2|783602.8|782023.2|835
1585061100000|2020-03-24 14:45:00|786080.6|784080.6|786493.3|785493.3|787399.8|785882|785060.4|783587.4|828
1585061400000|2020-03-24 14:50:00|786523.9|785523.9|787431.5|785431.5|787817.2|786275.6|786180.8|784702.3|833
1585061700000|2020-03-24 14:55:00|787414.9|785414.9|787295.8|785295.8|787479.9|785978.7|786297|784820.2|800
1585062000000|2020-03-24 15:00:00|787293.4|785293.4|787871.8|786871.8|788937.4|787462.4|786403.2|784941.8|803
1585062300000|2020-03-24 15:05:00|787874.2|786874.2|789063|787063|789230.3|787617.9|787824.5|786343.6|796
1585062600000|2020-03-24 15:10:00|789100.1|787100.1|788549.5|787549.5|789413.2|787648.5|788174.8|786640.1|782
1585062900000|2020-03-24 15:15:00|788532.5|787532.5|788214.4|786214.4|789306.4|787875.2|787475|785965.5|813
1585063200000|2020-03-24 15:20:00|788216.9|786216.9|788612.2|786612.2|788898.6|787306.9|787534.7|786006.4|795
1585063500000|2020-03-24 15:25:00|788604.5|786604.5|788144.8|786144.8|789340.2|787879.1|786952|784952|816
1585063800000|2020-03-24 15:30:00|787658.5|786658.5|789144.7|788144.7|789897.8|788383.4|787600.9|786073.1|820
1585064100000|2020-03-24 15:35:00|789144.4|788144.4|789116.6|787116.6|789640.9|788164.4|788414.4|786970|800
1585064400000|2020-03-24 15:40:00|789136.3|787136.3|789846.6|787846.6|789921.6|787921.6|787489.3|785892.8|691
1585064700000|2020-03-24 15:45:00|789814.4|787814.4|789557.1|787557.1|789987.6|788475.3|788859.5|787344.3|598
1585065000000|2020-03-24 15:50:00|789529.9|787529.9|790352.1|788352.1|790736.5|789223.5|789017.9|787529.9|612
1585065300000|2020-03-24 15:55:00|790298.3|788298.3|790089.2|789089.2|790568.8|789136.5|789737.9|788178.5|604
1585065600000|2020-03-24 16:00:00|790092.9|789092.9|789577.5|788577.5|790948.3|789465.8|789577.5|788116.1|696
1585065900000|2020-03-24 16:05:00|790126.6|788126.6|789486.9|787486.9|790262.2|788700.6|788578|787106.6|704
1585066200000|2020-03-24 16:10:00|789488.4|787488.4|789551.2|787551.2|789923|788501.5|788812.3|787326.7|601
1585066500000|2020-03-24 16:15:00|789560.1|787560.1|789554.4|787554.4|790203.3|788635.3|788929.8|787467.2|633
1585066800000|2020-03-24 16:20:00|789554.6|787554.6|788206.7|786206.7|789569.7|788055|787824.7|785824.7|669
1585067100000|2020-03-24 16:25:00|788189.6|786189.6|788477.8|786477.8|788831.9|787175.7|787834.2|786156|601
1585067400000|2020-03-24 16:30:00|788476.6|786476.6|788672.1|786672.1|789164.9|787620.2|787907.4|786384.2|607
1585067700000|2020-03-24 16:35:00|788745.2|786745.2|788376.1|786376.1|788843.3|786843.3|787414|785854.7|632
1585068000000|2020-03-24 16:40:00|788368.1|786368.1|788026.5|786026.5|788426.7|786609.6|786851.5|784991.2|629
1585068300000|2020-03-24 16:45:00|788035.6|786035.6|786348.6|784348.6|788346.2|786627.1|786065.7|784065.7|637
1585068600000|2020-03-24 16:50:00|786319.8|784319.8|785790|784790|786819.2|785190.9|785548.1|783652.9|660
1585068900000|2020-03-24 16:55:00|786271.9|784271.9|785778.7|783778.7|786387.9|784783.6|785121.7|783639.3|687
1585069200000|2020-03-24 17:00:00|785765.6|783765.6|786749.7|784749.7|787128.4|785128.4|784776.3|783132.4|656
1585069500000|2020-03-24 17:05:00|786735.5|784735.5|789105.4|787105.4|789141.3|787141.3|786505.8|784692.8|673
1585069800000|2020-03-24 17:10:00|789109.3|787109.3|788703|786703|789651.8|787651.8|788218.9|786218.9|644
1585070100000|2020-03-24 17:15:00|788709.9|786709.9|788617.3|786617.3|789174.9|787174.9|788559.2|786559.2|554
1585070400000|2020-03-24 17:20:00|788615.6|786615.6|788419.7|786419.7|789115.1|787115.1|788225.6|786225.6|607
1585070700000|2020-03-24 17:25:00|788421.8|786421.8|788222.7|786222.7|788781.6|786781.6|787529.1|786012.5|572
1585071000000|2020-03-24 17:30:00|788249.9|786249.9|787877.1|785877.1|788310.5|786573.9|787246.9|785526.8|578
1585071300000|2020-03-24 17:35:00|787872.9|785872.9|787004.1|785004.1|788353.6|786353.6|786611.4|784611.4|647
1585071600000|2020-03-24 17:40:00|787005.2|785005.2|787169.5|785169.5|787462.7|785708.9|786661|784853.4|613
1585071900000|2020-03-24 17:45:00|787180.9|785180.9|788702|786702|788832.4|787290.3|787180.9|785180.9|639
1585072200000|2020-03-24 17:50:00|788698.2|786698.2|789222.3|787222.3|789504.4|787907.3|788660.2|786660.2|607
1585072500000|2020-03-24 17:55:00|789224.5|787224.5|789149.3|787149.3|790250.4|788250.4|788854|786854|512
1585119600000|2020-03-25 07:00:00|782643.8|780643.8|782957.2|780957.2|783051.4|781051.4|782279.7|780279.7|658
1585119900000|2020-03-25 07:05:00|782994.5|780994.5|781144.1|779144.1|782994.5|780994.5|780511.2|779012.2|809
1585120200000|2020-03-25 07:10:00|781142.1|779142.1|780743.7|778743.7|781394.6|779646.7|780191.3|778550.4|832
1585120500000|2020-03-25 07:15:00|780762.6|778762.6|781474.7|779474.7|781541.7|780004.6|780161.7|778570.4|815
1585120800000|2020-03-25 07:20:00|781479.1|779479.1|780830.1|778830.1|781735.4|780223.1|780259.9|778664.7|803
1585121100000|2020-03-25 07:25:00|780835.3|778835.3|778807.3|777807.3|781114.5|779560.5|778296.7|776871|822
1585121400000|2020-03-25 07:30:00|779302.8|777302.8|779630.7|777630.7|780459.9|778672.5|778088.2|776612.8|837
1585121700000|2020-03-25 07:35:00|779639.1|777639.1|778086.1|777086.1|779968.9|778490.1|778070.6|776520.7|813
1585122000000|2020-03-25 07:40:00|778566.8|776566.8|777527.6|776527.6|778816.6|777335|777468.2|775827.1|837
1585122300000|2020-03-25 07:45:00|778036|776036|776687.4|774687.4|778184.3|776700.5|776061.5|774599.3|840
1585122600000|2020-03-25 07:50:00|776675.4|774675.4|776612.6|775612.6|777629.4|776081.8|776039|774580.5|834
1585122900000|2020-03-25 07:55:00|776623.3|775623.3|776712.2|775712.2|777408.6|775977.6|776141.7|774676.7|829
1585123200000|2020-03-25 08:00:00|776577.8|775577.8|778208.6|776208.6|778389.3|776817.8|776478.4|775152.3|846
1585123500000|2020-03-25 08:05:00|778117.3|776117.3|777631.5|775631.5|778382.4|776812.9|776607.8|775090.5|846
1585123800000|2020-03-25 08:10:00|777344.2|775344.2|776260.8|775260.8|777565.7|776087.4|776190.2|774658.7|843
1585124100000|2020-03-25 08:15:00|776245.9|775245.9|777313.7|775313.7|777550.5|776100.8|776017.5|774512.1|838
1585124400000|2020-03-25 08:20:00|776719.8|775719.8|776831.3|774831.3|776962.3|775765|775995.1|774551.1|830
1585124700000|2020-03-25 08:25:00|776811.3|774811.3|777002.5|775002.5|777342.1|775749.5|776056.5|774582.4|840
1585125000000|2020-03-25 08:30:00|776499.3|775499.3|776488.5|774488.5|776981.7|775553.7|775572.2|774115.8|834
1585125300000|2020-03-25 08:35:00|776508.1|774508.1|775668.4|774668.4|777061.2|775554.9|775627.8|774215.5|832
1585125600000|2020-03-25 08:40:00|775664.1|774664.1|775639.4|774639.4|776649.1|775129.8|775456.9|774029.4|827
1585125900000|2020-03-25 08:45:00|775617.4|774617.4|774152.8|773152.8|775963.1|774619|773634.3|772123.8|846
1585126200000|2020-03-25 08:50:00|774147.6|773147.6|773887.7|771887.7|774671.9|773336.6|772731.1|771196.6|851
1585126500000|2020-03-25 08:55:00|773929.3|771929.3|773539.8|771539.8|774357.8|772829|773111.7|771152.3|770
1585126800000|2020-03-25 09:00:00|773553.6|771553.6|771003.4|770003.4|773860.9|771962|770992|769648.9|814
1585127100000|2020-03-25 09:05:00|771014|770014|770396.4|769396.4|772220.1|770634.6|770396.4|769096.8|829
1585127400000|2020-03-25 09:10:00|770440.7|769440.7|771792.7|770792.7|772805.1|771251.5|770329.8|768973.7|841
1585127700000|2020-03-25 09:15:00|771760.8|770760.8|771518.3|769518.3|772158.1|770788.8|770675.1|769175.1|837
1585128000000|2020-03-25 09:20:00|771529.3|769529.3|772649.9|770649.9|772688.8|771165.3|771026.4|769513.2|811
1585128300000|2020-03-25 09:25:00|772656.2|770656.2|772065.4|771065.4|772823.8|771508.4|771902.5|770378.3|724
1585128600000|2020-03-25 09:30:00|772054.7|771054.7|772506.2|770506.2|772680.1|771131.8|771135.2|769836.7|732
1585128900000|2020-03-25 09:35:00|772481.6|770481.6|773743.1|771743.1|774742.8|772977.7|772075|770481.6|814
1585129200000|2020-03-25 09:40:00|773751.5|771751.5|773897.6|771897.6|774508.6|773068.7|773054.4|771665.1|833
1585129500000|2020-03-25 09:45:00|773878.9|771878.9|773467.5|772467.5|774126|772532.1|772641.5|771122.1|839
1585129800000|2020-03-25 09:50:00|773451.3|772451.3|774620.7|773620.7|775045.6|773673.4|773434.5|772159.2|840
1585130100000|2020-03-25 09:55:00|774614.3|773614.3|775852.8|774852.8|776268.1|774910.4|774511.7|773023.5|833
1585130400000|2020-03-25 10:00:00|775871.1|774871.1|776692.5|775692.5|777432.7|775985.5|775730.4|774220.6|843
1585130700000|2020-03-25 10:05:00|776691.8|775691.8|776107.6|775107.6|778318.3|776771.4|775935.9|774811.5|843
1585131000000|2020-03-25 10:10:00|776116|775116|777897.3|775897.3|777897.3|776343.2|776051.1|774926.2|843
1585131300000|2020-03-25 10:15:00|777933.3|775933.3|778006.5|777006.5|778885.2|777632.9|776872.1|775364|848
1585131600000|2020-03-25 10:20:00|778014.3|777014.3|778919.7|776919.7|779086.6|777515.9|777782.5|776203.1|854
1585131900000|2020-03-25 10:25:00|778894.1|776894.1|780242.9|778242.9|780337.9|778786.4|778298|776810.7|849
1585132200000|2020-03-25 10:30:00|780259.9|778259.9|779732|777732|780913.2|779491.6|777967.9|776628.1|850
1585132500000|2020-03-25 10:35:00|779277.9|778277.9|780213.2|779213.2|780886.4|779462.3|778702.1|777314.5|842
1585132800000|2020-03-25 10:40:00|780618.8|778618.8|781924|780924|782684.4|781181.6|780129.2|778597.9|854
1585133100000|2020-03-25 10:45:00|782437.9|780437.9|784612.9|782612.9|785495.8|783808|782034.1|780437.9|855
1585133400000|2020-03-25 10:50:00|784608.8|782608.8|787261.1|785261.1|788260.4|786643.6|784290.4|782599|848
1585133700000|2020-03-25 10:55:00|787259.5|785259.5|786850.9|784850.9|788281.8|786492.4|785782.7|784093.9|830
1585134000000|2020-03-25 11:00:00|786873.3|784873.3|784609.7|782609.7|787709.2|785709.2|782694.7|780694.7|819
1585134300000|2020-03-25 11:05:00|784609.5|782609.5|785188.8|784188.8|785606.1|784199.6|782404.4|781030|849
1585134600000|2020-03-25 11:10:00|785315.3|784315.3|784144.7|782144.7|786810.7|785339.4|784071.3|782071.3|847
1585134900000|2020-03-25 11:15:00|784135.2|782135.2|784990|782990|785217.7|783217.7|782849.2|781345.4|856
1585135200000|2020-03-25 11:20:00|785025.5|783025.5|784935.4|782935.4|785815.5|784083.4|784332.8|782846.8|846
1585135500000|2020-03-25 11:25:00|784390.8|783390.8|784943.2|782943.2|785189.9|783661.5|782636.4|781222.1|849
1585135800000|2020-03-25 11:30:00|784931.6|782931.6|784648.1|783648.1|785143.3|783687.4|783728.2|781967.2|851
1585136100000|2020-03-25 11:35:00|784645.7|783645.7|785246.6|784246.6|785729|784316.1|783300.2|781717.5|851
1585136400000|2020-03-25 11:40:00|785227.3|784227.3|784219.3|783219.3|785831.4|784342.7|783654.2|782158|845
1585136700000|2020-03-25 11:45:00|784545.8|782545.8|785752|784752|786289.9|784863|783732.3|782224.7|817
1585137000000|2020-03-25 11:50:00|785746.7|784746.7|786359.5|784359.5|787264.2|785712.5|785605.1|784140.4|804
1585137300000|2020-03-25 11:55:00|786356.7|784356.7|787704.6|785704.6|788620.5|787115.5|785737.3|784316.5|830
1585137600000|2020-03-25 12:00:00|787741.7|785741.7|787336|785336|789346.8|787870.6|786865.7|784865.7|842
1585137900000|2020-03-25 12:05:00|787339.1|785339.1|786865.7|784865.7|787751.4|786218.8|785931.7|784459.6|824
1585138200000|2020-03-25 12:10:00|786942.4|784942.4|787214.6|785214.6|787757.3|785757.3|786099.3|784628.2|814
1585138500000|2020-03-25 12:15:00|787217.7|785217.7|786434.4|784434.4|787620.4|785883.4|785272.8|783709.1|792
1585138800000|2020-03-25 12:20:00|786412.2|784412.2|785501.6|783501.6|786648.3|784979|784632.4|782989.2|813
1585139100000|2020-03-25 12:25:00|785513.4|783513.4|785551.1|783551.1|786596.6|784724.1|785210.4|783450.7|684
1585139400000|2020-03-25 12:30:00|785367|783367|785452.5|783452.5|785553.3|783553.3|783318.1|781318.1|761
1585139700000|2020-03-25 12:35:00|785411.8|783411.8|785578.6|784578.6|786207.2|784732.4|784223.3|782309.4|783
1585140000000|2020-03-25 12:40:00|785596.4|784596.4|785931.3|783931.3|786090.7|784608.4|785125.6|783611|816
1585140300000|2020-03-25 12:45:00|785915.5|783915.5|786002.8|785002.8|786526.4|785083.6|785469.1|783915.5|796
1585140600000|2020-03-25 12:50:00|785981.9|784981.9|785673.2|784673.2|786362|785059|785518.5|784069.5|799
1585140900000|2020-03-25 12:55:00|785662|784662|785549.4|783549.4|786130.8|784666.2|784820.2|783216.2|731
1585141200000|2020-03-25 13:00:00|785568.7|783568.7|785509.1|783509.1|785819.6|784112.5|784451.3|782618.4|768
1585141500000|2020-03-25 13:05:00|785503.9|783503.9|785033.6|783033.6|785736.7|783977.2|784183.5|782497.3|727
1585141800000|2020-03-25 13:10:00|785030.3|783030.3|784141.2|782141.2|785213.9|783672.6|783688.5|782096.7|724
1585142100000|2020-03-25 13:15:00|783643|782643|786149.2|784149.2|786782.9|785362.4|783643|782116|773
1585142400000|2020-03-25 13:20:00|786153.9|784153.9|785511.6|784511.6|786797|785311.1|785055.5|783537.8|768
1585142700000|2020-03-25 13:25:00|785441.6|784441.6|787720.7|785720.7|787865|786073.6|785413.8|784200.8|761
1585143000000|2020-03-25 13:30:00|787678.5|785678.5|787246.6|786246.6|789946.5|788421.1|787198.4|785258.1|845
1585143300000|2020-03-25 13:35:00|787282.2|786282.2|788665.7|786665.7|789283.6|787726.6|787226.5|785708.8|851
1585143600000|2020-03-25 13:40:00|788015.6|787015.6|790620.5|788620.5|790669|789045.2|787735.8|786279.9|849
1585143900000|2020-03-25 13:45:00|790634.6|788634.6|790382.8|789382.8|792096.7|790517.4|790099|788574.9|850
1585144200000|2020-03-25 13:50:00|790796.9|788796.9|791827.5|789827.5|791974.2|790127|789487.3|787994.9|852
1585144500000|2020-03-25 13:55:00|791834.3|789834.3|790871.1|788871.1|791953.8|790224.4|789314.6|787823.9|842
1585144800000|2020-03-25 14:00:00|790899.8|788899.8|790754.7|788754.7|791501.3|789501.3|790327.1|788327.1|829
1585145100000|2020-03-25 14:05:00|790738.2|788738.2|790935.2|788935.2|791336.1|789440.6|789990.8|787990.8|836
1585145400000|2020-03-25 14:10:00|790960.4|788960.4|793335.9|791335.9|793343.7|791343.7|790429.5|788903.7|827
1585145700000|2020-03-25 14:15:00|793296.5|791296.5|793737.4|791737.4|793925.1|792060.2|792447.2|790755.8|849
1585146000000|2020-03-25 14:20:00|793749.6|791749.6|793406.9|791406.9|793937.3|791937.3|793094.1|791094.1|836
1585146300000|2020-03-25 14:25:00|793419.9|791419.9|792164.5|790164.5|793488|791488|792151.8|790151.8|808
1585146600000|2020-03-25 14:30:00|792169.7|790169.7|791295.9|789295.9|792326|790326|790371|788842.3|841
1585146900000|2020-03-25 14:35:00|791276.1|789276.1|791819.5|789819.5|791939.4|789939.4|791130.4|789130.4|805
1585147200000|2020-03-25 14:40:00|791820.1|789820.1|792763.5|790763.5|792923.5|791293.6|791820.1|789820.1|827
1585147500000|2020-03-25 14:45:00|792749.5|790749.5|794492.2|792492.2|795257.9|793257.9|791936.4|790378.5|836
1585147800000|2020-03-25 14:50:00|794477.2|792477.2|792993.4|790993.4|794954.6|793468.4|792298.1|790745.6|846
1585148100000|2020-03-25 14:55:00|793031.8|791031.8|793738.4|791738.4|794218.6|792439|792919.8|790919.8|823
1585148400000|2020-03-25 15:00:00|793230.3|792230.3|793252.5|791252.5|793818.7|792367.2|791519.1|789519.1|840
1585148700000|2020-03-25 15:05:00|793258.6|791258.6|789943.3|788943.3|793745.6|792375.3|789790|788280.7|835
1585149000000|2020-03-25 15:10:00|789959.8|788959.8|790963.4|788963.4|791914.9|789938.9|789494.1|787887.7|846
1585149300000|2020-03-25 15:15:00|790954.4|788954.4|787985.2|786985.2|791357.3|789863.7|787899.9|786386.7|831
1585149600000|2020-03-25 15:20:00|788475.3|786475.3|788390.1|786390.1|789817.2|788270|787366.6|785708.8|836
1585149900000|2020-03-25 15:25:00|788332.5|786332.5|787127.3|785127.3|788388.5|786709.4|785432.5|784225|846
1585150200000|2020-03-25 15:30:00|787168.6|785168.6|786685|784685|787300.3|785300.3|786272.7|784272.7|847
1585150500000|2020-03-25 15:35:00|786685.8|784685.8|787456.9|785456.9|788454.4|786454.4|786671.9|784671.9|829
1585150800000|2020-03-25 15:40:00|787423.8|785423.8|789109.1|787109.1|789177.6|787177.6|787300.7|785300.7|762
1585151100000|2020-03-25 15:45:00|789079.1|787079.1|788121.2|786121.2|789588.5|787588.5|787705.8|785705.8|728
1585151400000|2020-03-25 15:50:00|788120.1|786120.1|789954.2|787954.2|790248.8|788248.8|788026.9|786026.9|709
1585151700000|2020-03-25 15:55:00|789960.4|787960.4|790373.7|788373.7|791124.2|789124.2|789543.6|787543.6|725
1585152000000|2020-03-25 16:00:00|790315.6|788315.6|789731.1|787731.1|790741|788741|789650|787650|755
1585152300000|2020-03-25 16:05:00|789730.1|787730.1|789327.2|787327.2|789934.1|787934.1|788734|786734|769
1585152600000|2020-03-25 16:10:00|789335.3|787335.3|790096.6|788096.6|790421.6|788421.6|789335.3|787335.3|786
1585152900000|2020-03-25 16:15:00|790188.5|788188.5|790539.5|788539.5|790550.2|788550.2|789297|787685.9|659
1585153200000|2020-03-25 16:20:00|790549.8|788549.8|790341.8|788341.8|790553.1|788553.1|790261.5|788261.5|655
1585153500000|2020-03-25 16:25:00|790313.7|788313.7|789926.4|787926.4|790384.7|788384.7|789737.6|787737.6|688
1585153800000|2020-03-25 16:30:00|789955|787955|788688.1|786688.1|790156.5|788156.5|788222.1|786685.5|584
1585154100000|2020-03-25 16:35:00|788692.1|786692.1|787034.5|785034.5|788718.2|787043.9|786671.1|784797.4|698
1585154400000|2020-03-25 16:40:00|787027.5|785027.5|786303.8|784303.8|787197.3|785197.3|785845.8|784184|688
1585154700000|2020-03-25 16:45:00|786277.1|784277.1|784961.5|783961.5|786326.6|784326.6|784527.7|782978.6|840
1585155000000|2020-03-25 16:50:00|784974.8|783974.8|786192.9|784192.9|786328.7|784686.8|784958.4|783381.6|894
1585155300000|2020-03-25 16:55:00|786194.1|784194.1|785963.8|783963.8|786578.1|784853.9|785705.5|783818.8|736
1585155600000|2020-03-25 17:00:00|785964.2|783964.2|785896|783896|786509.4|785003.3|785658|783658|785
1585155900000|2020-03-25 17:05:00|785895|783895|783955.6|781955.6|785934.5|783934.5|783917.8|781917.8|768
1585156200000|2020-03-25 17:10:00|783951.7|781951.7|783324.2|781324.2|784170.7|782616.3|783250.9|781250.9|777
1585156500000|2020-03-25 17:15:00|783321|781321|783381.2|781381.2|783391.3|781603|782039.1|780039.1|828
1585156800000|2020-03-25 17:20:00|783384|781384|781919|779919|783454.9|781576.3|780974.4|779426.8|854
1585157100000|2020-03-25 17:25:00|781919.3|779919.3|781375.1|779375.1|781924.7|779924.7|781191.4|779191.4|795
1585157400000|2020-03-25 17:30:00|781368.9|779368.9|781168.1|779168.1|781985.2|779985.2|781156.6|779156.6|790
1585157700000|2020-03-25 17:35:00|781179.1|779179.1|780702.4|778702.4|781212.6|779679.6|780301.5|778661.7|722
1585158000000|2020-03-25 17:40:00|780728.6|778728.6|779460.1|777460.1|780745.3|779211.8|779003.5|777323.4|851
1585158300000|2020-03-25 17:45:00|779430.4|777430.4|778698.7|776698.7|779458.3|777458.3|776557.3|774557.3|975
1585158600000|2020-03-25 17:50:00|778708.4|776708.4|781912.8|779912.8|782020.4|780020.4|777839.4|775839.4|958
1585158900000|2020-03-25 17:55:00|781922.5|779922.5|782872.4|780872.4|782995.6|780995.6|781282.7|779282.7|763
1585206000000|2020-03-26 07:00:00|788260.9|786260.9|790415.5|788415.5|791508.4|789508.4|788201.3|785240.3|924
1585206300000|2020-03-26 07:05:00|790401.6|788401.6|789275.3|787275.3|790813.6|788813.6|788325.5|786835.9|1110
1585206600000|2020-03-26 07:10:00|789236.7|787236.7|789455.9|787455.9|789547.7|787956.2|788118.5|786646.2|1099
1585206900000|2020-03-26 07:15:00|789455.2|787455.2|789520.2|787520.2|789817.7|788151.9|788599.4|786958.7|1028
1585207200000|2020-03-26 07:20:00|789517.3|787517.3|789574.3|787574.3|790035.6|788103.5|788499.9|786499.9|1054
1585207500000|2020-03-26 07:25:00|789542.2|787542.2|787619.6|785619.6|789788.9|787788.9|787306.1|785306.1|1072
1585207800000|2020-03-26 07:30:00|787671.1|785671.1|788934.3|786934.3|789149.2|787149.2|787393.2|785393.2|1134
1585208100000|2020-03-26 07:35:00|788905.4|786905.4|790260.1|788260.1|790883|789302|788621.7|786905.4|1087
1585208400000|2020-03-26 07:40:00|790255.6|788255.6|790906.3|788906.3|791266.7|789770.7|789979.4|788171.5|1116
1585208700000|2020-03-26 07:45:00|790935.8|788935.8|790785.2|788785.2|791044.9|789488|789854.4|788447.6|1098
1585209000000|2020-03-26 07:50:00|790800.5|788800.5|790216|788216|790805|789098.6|789341.6|787794.9|1056
1585209300000|2020-03-26 07:55:00|790160.9|788160.9|788656.8|786656.8|790236.8|788477.6|787742.2|786085.4|1077
1585209600000|2020-03-26 08:00:00|788662.7|786662.7|787517.8|785517.8|788687.8|787060.6|786747.4|785350.3|1176
1585209900000|2020-03-26 08:05:00|787523.8|785523.8|785537.7|784537.7|787568.2|786075.9|785306.8|783764.8|1149
1585210200000|2020-03-26 08:10:00|785531|784531|785186.3|783186.3|786609.6|785015.3|784378.9|782728.5|1138
1585210500000|2020-03-26 08:15:00|785184.9|783184.9|786645.2|784645.2|786697.4|785173.2|784184.8|782689.7|1122
1585210800000|2020-03-26 08:20:00|786621.5|784621.5|786514.2|785514.2|787410.8|785813.2|785212.9|783836.6|1139
1585211100000|2020-03-26 08:25:00|786510.8|785510.8|785396.6|784396.6|786983.7|785587.9|785097.2|783726.3|1110
1585211400000|2020-03-26 08:30:00|785399.1|784399.1|785283.9|784283.9|786357|784749.8|784590.1|783107|1146
1585211700000|2020-03-26 08:35:00|785288.5|784288.5|786033.1|785033.1|786726.2|785197.2|785186.6|783702.5|1113
1585212000000|2020-03-26 08:40:00|786001.1|785001.1|786387.4|784387.4|787047.7|785559|785832.3|784323.6|1111
1585212300000|2020-03-26 08:45:00|786482.3|784482.3|786401.5|784401.5|786632.4|785047.8|785677.8|784233.4|1119
1585212600000|2020-03-26 08:50:00|785854.4|784854.4|785418.5|783418.5|786909.2|785445.5|784906.6|783303.4|1116
1585212900000|2020-03-26 08:55:00|785408.2|783408.2|782481|781481|785461.9|783783.8|782442|781141|1119
1585213200000|2020-03-26 09:00:00|782505.4|781505.4|781690.6|780690.6|782788.2|781573.3|781037.6|779574.9|1174
1585213500000|2020-03-26 09:05:00|781711.9|780711.9|782877.8|780877.8|783005.3|781603.5|781513.3|780242.6|1095
1585213800000|2020-03-26 09:10:00|782877.2|780877.2|783711.6|782711.6|784521.2|782977.6|782205.3|780694.6|1114
1585214100000|2020-03-26 09:15:00|783705.6|782705.6|784478.6|783478.6|785044.6|783478.6|783664.1|782357.1|1060
1585214400000|2020-03-26 09:20:00|784445.5|783445.5|783951.8|782951.8|785442.5|784011.2|783573.8|782409.5|1123
1585214700000|2020-03-26 09:25:00|783976.4|782976.4|784017.5|783017.5|784470.7|783033.7|782362.3|780859|1069
1585215000000|2020-03-26 09:30:00|784003.7|783003.7|784643.8|783643.8|785355.4|784034.5|783390.8|781782.6|1147
1585215300000|2020-03-26 09:35:00|784640.8|783640.8|784403.2|783403.2|785621.9|784310|784180.1|782715.3|1128
1585215600000|2020-03-26 09:40:00|784405.1|783405.1|784201.5|782201.5|784649.4|783409.3|783436|782181.4|1084
1585215900000|2020-03-26 09:45:00|784205.5|782205.5|783278.9|782278.9|784577.7|783109.2|783042.4|781679.1|1102
1585216200000|2020-03-26 09:50:00|783290.4|782290.4|784331|783331|785112.1|783590.9|783188.1|781690.8|1023
1585216500000|2020-03-26 09:55:00|784293.6|783293.6|784210.6|783210.6|785378.2|783873.7|783973.4|782540.1|1008
1585216800000|2020-03-26 10:00:00|784151.6|783151.6|783709.4|782709.4|784918.2|783429.6|783323.2|781812.1|1089
1585217100000|2020-03-26 10:05:00|783711.2|782711.2|783903.6|781903.6|784392.3|782889.3|783263.9|781770.6|1040
1585217400000|2020-03-26 10:10:00|783906.2|781906.2|784243|782243|784465.7|782912.4|783649.6|781649.6|1074
1585217700000|2020-03-26 10:15:00|784247.1|782247.1|784405.6|782405.6|784873.5|782873.5|784133.9|782133.9|1022
1585218000000|2020-03-26 10:20:00|784372.5|782372.5|784949.3|782949.3|785104.6|783511|784192.9|782315.6|998
1585218300000|2020-03-26 10:25:00|784937.1|782937.1|784342.5|783342.5|785253.8|783735.1|783974.9|782645.1|1070
1585218600000|2020-03-26 10:30:00|784363.8|783363.8|783175.2|782175.2|784799.2|783419.9|783139.3|781635.3|1078
1585218900000|2020-03-26 10:35:00|783175.1|782175.1|781944.2|779944.2|783714.2|782179.3|781438|779937.4|1036
1585219200000|2020-03-26 10:40:00|781914.2|779914.2|781473.7|779473.7|782593|781106.6|780457.1|778838.8|1145
1585219500000|2020-03-26 10:45:00|780984|779984|781488.9|779488.9|782293.7|780732.5|780590.4|779151.9|1067
1585219800000|2020-03-26 10:50:00|781489.7|779489.7|781958|779958|782399.2|780990.2|780710|779233.4|1069
1585220100000|2020-03-26 10:55:00|781953.8|779953.8|781747.3|779747.3|782042.5|780550.1|780826.1|779327.9|977
1585220400000|2020-03-26 11:00:00|781755.3|779755.3|781313|779313|781953.7|780442.2|780714.3|779248|771
1585220700000|2020-03-26 11:05:00|781310.4|779310.4|781737.4|780737.4|782384.5|780966.6|780817.9|779300.4|981
1585221000000|2020-03-26 11:10:00|781746.2|780746.2|779980.9|778980.9|782288.2|780777.5|779463.5|777891.3|1081
1585221300000|2020-03-26 11:15:00|779937.6|778937.6|778639.4|777639.4|780494.4|779044.4|778583.4|777239.2|1107
1585221600000|2020-03-26 11:20:00|778643.6|777643.6|778939.6|776939.6|779354.9|777679.7|777772.5|776489.8|1077
1585221900000|2020-03-26 11:25:00|778897|776897|779549.1|778549.1|780005.9|778588.9|778162.3|776697.8|1088
1585222200000|2020-03-26 11:30:00|779563.4|778563.4|777849.1|776849.1|780228.8|778738.6|777736|776297.1|1032
1585222500000|2020-03-26 11:35:00|777850.1|776850.1|777879|776879|778796.1|777252.8|777523.8|776142.4|1052
1585222800000|2020-03-26 11:40:00|777880.2|776880.2|779445.4|778445.4|779693.5|778465.8|777662.4|776294.6|1092
1585223100000|2020-03-26 11:45:00|779427.9|778427.9|780023.2|779023.2|780744.6|779342.5|779316.9|777909.5|1117
1585223400000|2020-03-26 11:50:00|780031.7|779031.7|781324.2|780324.2|781927.2|780490.2|779973|778467.7|1034
1585223700000|2020-03-26 11:55:00|781319.8|780319.8|780445.2|778445.2|781957.7|780319.8|780123.4|778395.4|922
1585224000000|2020-03-26 12:00:00|780463.9|778463.9|781754.2|779754.2|782005.7|780658.3|780213.3|778213.3|930
1585224300000|2020-03-26 12:05:00|781343.6|780343.6|783446.1|781446.1|783602.5|782085.3|781343.6|780007.3|1067
1585224600000|2020-03-26 12:10:00|783464.8|781464.8|781961.8|780961.8|784057.9|782057.9|781930.4|780379.8|1072
1585224900000|2020-03-26 12:15:00|782016.5|781016.5|780962.2|779962.2|783180.8|781671|780931.1|779411.4|1075
1585225200000|2020-03-26 12:20:00|781467.3|779467.3|782569|780569|782594.9|781046.3|780299.5|778758.9|1103
1585225500000|2020-03-26 12:25:00|782061.2|781061.2|783581.5|780620.5|783874.1|781350.7|780965.9|778965.9|959
1585225800000|2020-03-26 12:30:00|783621.7|780660.7|783272.5|782272.5|783931.9|782438.6|781733.9|779945.6|1066
1585226100000|2020-03-26 12:35:00|783742.2|781742.2|779232.3|778232.3|783899|782417.9|779048.9|777205.7|1150
1585226400000|2020-03-26 12:40:00|779247.9|778247.9|780493.8|779493.8|781006.3|779580.1|779014.4|777518.3|1097
1585226700000|2020-03-26 12:45:00|780488.1|779488.1|780545.6|778545.6|781443.2|780028.2|779724.4|778206.5|1064
1585227000000|2020-03-26 12:50:00|780551.5|778551.5|780582.4|778582.4|781131.1|779647.5|779023.5|777546.9|1084
1585227300000|2020-03-26 12:55:00|780567.9|778567.9|778095.4|776095.4|780576|779119.9|777944.6|775944.6|1118
1585227600000|2020-03-26 13:00:00|777892.2|775892.2|777055.2|776055.2|779131.7|777421.4|777055.2|775552.6|1143
1585227900000|2020-03-26 13:05:00|777073.4|776073.4|775463.8|774463.8|778040.2|776073.4|775431.7|773940.7|1152
1585228200000|2020-03-26 13:10:00|775453.5|774453.5|777845|775845|778023.4|776485.2|775333.4|773875.5|1122
1585228500000|2020-03-26 13:15:00|777847.6|775847.6|777241.8|776241.8|779132.4|777624.8|776820|775353.1|1145
1585228800000|2020-03-26 13:20:00|777253.2|776253.2|777624.2|776624.2|778730.5|777175.9|776953.1|775573.6|1128
1585229100000|2020-03-26 13:25:00|778090.5|776090.5|778461.1|776461.1|779704.2|778031.9|776509.5|774978.4|1148
1585229400000|2020-03-26 13:30:00|778447.5|776447.5|778849|776849|780028|778256.7|777150.1|775409.2|1190
1585229700000|2020-03-26 13:35:00|778720.1|776720.1|778202.6|777202.6|779996.3|778368.1|777649.3|776330.9|1181
1585230000000|2020-03-26 13:40:00|778151.4|777151.4|778052.6|777052.6|778910.7|777527.2|777550.6|776101.8|1139
1585230300000|2020-03-26 13:45:00|778043.4|777043.4|778173.5|777173.5|778859.8|777363.8|777638.2|776164|1130
1585230600000|2020-03-26 13:50:00|778175.7|777175.7|777328.2|775328.2|778914.2|777451.1|776592.8|775145.4|1161
1585230900000|2020-03-26 13:55:00|777324.6|775324.6|776740|774740|777811.2|776284.5|775658.9|774193.4|1140
1585231200000|2020-03-26 14:00:00|776240.1|775240.1|776985.3|774985.3|777883.3|776354|775342.4|773964.7|1165
1585231500000|2020-03-26 14:05:00|776966.1|774966.1|774520|773520|777183.2|775517|774435.4|772832.9|1159
1585231800000|2020-03-26 14:10:00|774530.2|773530.2|777305.5|775305.5|777481.4|775892.6|774055.8|772560.2|1161
1585232100000|2020-03-26 14:15:00|777316.7|775316.7|775659|774659|777645.5|776167.8|775427.7|774006.3|1114
1585232400000|2020-03-26 14:20:00|775663.1|774663.1|775993.8|774993.8|776866.9|775392.5|775448.7|773954.9|1138
1585232700000|2020-03-26 14:25:00|775966.3|774966.3|776160.5|775160.5|776901.1|775391.4|775567.9|774140.3|1160
1585233000000|2020-03-26 14:30:00|776170.2|775170.2|774823.4|772823.4|776623.6|775170.2|773875.4|772394.6|1159
1585233300000|2020-03-26 14:35:00|774822.5|772822.5|774174.9|773174.9|775247.6|773800.5|773767.5|772311.5|1163
1585233600000|2020-03-26 14:40:00|774722.4|772722.4|773303.4|772303.4|775125.4|773548.3|773235.1|771748.1|1093
1585233900000|2020-03-26 14:45:00|773806.9|771806.9|774647.6|772647.6|775051.8|773587.5|773103.3|771729.3|1095
1585234200000|2020-03-26 14:50:00|774082|773082|775334.4|774334.4|775946.2|774495.8|773688.3|772187.5|1102
1585234500000|2020-03-26 14:55:00|775908.7|773908.7|774113.7|773113.7|775939.2|774480.1|773916.5|772421.9|1163
1585234800000|2020-03-26 15:00:00|774112.4|773112.4|773667.2|772667.2|775453.6|773929.5|773329.7|771842.7|1166
1585235100000|2020-03-26 15:05:00|773703.6|772703.6|773883.8|772883.8|775126.1|773545|773576.3|772145.3|1148
1585235400000|2020-03-26 15:10:00|774377.2|772377.2|775188.9|774188.9|775831.8|774353.7|773650.6|772141.4|1139
1585235700000|2020-03-26 15:15:00|775201.1|774201.1|775366.1|773366.1|775671.8|774201.1|774173.5|772676|1108
1585236000000|2020-03-26 15:20:00|775386.5|773386.5|773936.6|772936.6|775422.3|773866.3|773830|772289.4|1051
1585236300000|2020-03-26 15:25:00|773918.6|772918.6|773567.2|772567.2|774537.7|773009.3|773163|771724.7|966
1585236600000|2020-03-26 15:30:00|773586.6|772586.6|772337.5|770337.5|774394.7|772878.7|771274.6|769765.4|1030
1585236900000|2020-03-26 15:35:00|772334.6|770334.6|772124.4|770124.4|773361.9|771743.9|771046.5|769633.4|1035
1585237200000|2020-03-26 15:40:00|772134.4|770134.4|770737.4|769737.4|772160.8|770488.4|770443|769054.5|946
1585237500000|2020-03-26 15:45:00|770730.6|769730.6|771901.6|770901.6|772285.4|770910.9|770679.2|769294|788
1585237800000|2020-03-26 15:50:00|771905.8|770905.8|771370.1|769370.1|772659.8|771073.5|770703.5|769328.1|769
1585238100000|2020-03-26 15:55:00|771398.7|769398.7|771727|769727|772364.4|770864.9|770549.3|769135.9|812
1585238400000|2020-03-26 16:00:00|771665.6|769665.6|773730.9|771730.9|773793.1|771960.1|771049.4|769401.8|807
1585238700000|2020-03-26 16:05:00|773728|771728|772699.1|770699.1|773999.5|772490.4|772479.1|770479.1|918
1585239000000|2020-03-26 16:10:00|772701.1|770701.1|773899.2|771899.2|773979.1|771979.1|772553.1|770553.1|1064
1585239300000|2020-03-26 16:15:00|773892.7|771892.7|774791.4|772791.4|774791.4|772791.4|773074.3|771074.3|1008
1585239600000|2020-03-26 16:20:00|774770.5|772770.5|775644.2|773644.2|775710.7|773710.7|773771.5|771771.5|910
1585239900000|2020-03-26 16:25:00|775672.5|773672.5|775788.9|773788.9|776054.9|774447.9|774266.4|772771.4|875
1585240200000|2020-03-26 16:30:00|775783.8|773783.8|775808.3|773808.3|775881.2|774490.5|774348|772847.3|886
1585240500000|2020-03-26 16:35:00|775876.4|773876.4|775453.9|774453.9|776099.3|774607.6|775047.7|773560.5|866
1585240800000|2020-03-26 16:40:00|775470.7|774470.7|775778.8|773778.8|776022.7|774542.6|775020.6|773509.1|782
1585241100000|2020-03-26 16:45:00|775780.8|773780.8|775616.2|773616.2|775907.7|774422.9|775117.5|773501.5|789
1585241400000|2020-03-26 16:50:00|775625.1|773625.1|774598.9|772598.9|775711.9|773987.7|773989.6|771989.6|840
1585241700000|2020-03-26 16:55:00|774625|772625|774647.6|772647.6|775368.4|773528.2|774199.4|772604.3|818
1585242000000|2020-03-26 17:00:00|774634.1|772634.1|774585.8|772585.8|774928.5|773426|773979.9|772346.2|800
1585242300000|2020-03-26 17:05:00|774580.1|772580.1|775810.5|773810.5|775814.5|773814.5|774057.6|772527.9|794
1585242600000|2020-03-26 17:10:00|775814.4|773814.4|775477.1|774477.1|776048|774544.5|775475.1|773689.4|734
1585242900000|2020-03-26 17:15:00|775461.6|774461.6|775432.4|774432.4|776285.1|774617.6|775370.5|773814.5|658
1585243200000|2020-03-26 17:20:00|775410.4|774410.4|776380.6|774380.6|777321.2|775571.5|775390.2|773842.4|847
1585243500000|2020-03-26 17:25:00|776374.6|774374.6|779606.4|777606.4|779927.4|778075.8|775941.1|774234.7|902
1585243800000|2020-03-26 17:30:00|779704.4|777704.4|779429.4|777429.4|780811.6|779070.2|779383.6|777383.6|917
1585244100000|2020-03-26 17:35:00|779397|777397|779988.2|777988.2|780239.9|778239.9|778642.6|777018.2|877
1585244400000|2020-03-26 17:40:00|779955.5|777955.5|778116.6|776116.6|780244.5|778499.5|778071.6|776071.6|939
1585244700000|2020-03-26 17:45:00|778124.3|776124.3|778612.6|776612.6|779485.3|777485.3|777790.9|775790.9|836
1585245000000|2020-03-26 17:50:00|778543.1|776543.1|778185.6|776185.6|778654.3|776654.3|777075.1|775075.1|948
1585245300000|2020-03-26 17:55:00|778192.6|776192.6|778079.4|776079.4|778398.3|776398.3|777363.7|775363.7|751
1585292400000|2020-03-27 07:00:00|778647.3|776074.9|779953.7|777953.7|783484.5|780523.5|777465.2|774833.4|918
1585292700000|2020-03-27 07:05:00|779941.5|777941.5|778255.8|776255.8|781002.2|778113.3|777915.3|776145.1|1052
1585293000000|2020-03-27 07:10:00|778264.9|776264.9|778956.7|776956.7|781280.3|778319.3|777638.4|776114.8|1018
1585293300000|2020-03-27 07:15:00|778913.1|776913.1|778753.9|776753.9|781466|778505|778060.4|776533.8|1016
1585293600000|2020-03-27 07:20:00|778747.9|776747.9|778572.6|776572.6|778837.4|777255.5|777207.4|775708.9|1089
1585293900000|2020-03-27 07:25:00|778581.4|776581.4|778975.5|776975.5|779117|777295.3|777873.1|776397.4|1041
1585294200000|2020-03-27 07:30:00|779008.2|777008.2|778938.7|776938.7|779069.8|777417|777689.5|776060|1114
1585294500000|2020-03-27 07:35:00|778945.8|776945.8|778384.1|776384.1|779041|777392.4|777712.2|775738|1073
1585294800000|2020-03-27 07:40:00|778384.5|776384.5|778288.6|776288.6|778585.2|777113.1|777560.7|775967|1046
1585295100000|2020-03-27 07:45:00|778297.2|776297.2|777791|776791|778464.8|776935.4|777041.3|775581.2|1064
1585295400000|2020-03-27 07:50:00|777795.5|776795.5|777908.3|776908.3|778519.4|777168|777501.1|775923.6|1036
1585295700000|2020-03-27 07:55:00|777905.8|776905.8|777351.3|776351.3|778429.9|777011|777263.7|775807.9|1072
1585296000000|2020-03-27 08:00:00|777342.5|776342.5|777516.8|776516.8|778135.1|777135.1|777312.2|775858.7|1113
1585296300000|2020-03-27 08:05:00|777513.3|776513.3|777672.2|775672.2|778371.4|776869.7|776647.6|775193.6|1068
1585296600000|2020-03-27 08:10:00|777711.1|775711.1|778266.1|776266.1|778457|776940.7|777348.9|775450|1114
1585296900000|2020-03-27 08:15:00|778268.4|776268.4|778060.6|777060.6|778570.3|777065.7|777335.6|775626.1|1134
1585297200000|2020-03-27 08:20:00|778099.3|777099.3|777838|776838|778850|777372.6|777713.5|776330.7|1110
1585297500000|2020-03-27 08:25:00|777855.2|776855.2|777988.9|776988.9|778692.5|777222.3|777627.3|776199|1087
1585297800000|2020-03-27 08:30:00|778011.1|777011.1|777806.9|776806.9|778693.3|777213.5|777759.4|776265.2|1082
1585298100000|2020-03-27 08:35:00|777795|776795|777928|776928|778636.1|777085.4|777753.4|776290.4|1085
1585298400000|2020-03-27 08:40:00|777867.4|776867.4|778272.8|777272.8|778629.8|777354.5|777759.6|776308.8|1035
1585298700000|2020-03-27 08:45:00|778266.4|777266.4|778126.1|777126.1|778856|777444.7|777924.5|776537.4|1030
1585299000000|2020-03-27 08:50:00|778133.5|777133.5|778078.6|777078.6|778675.8|777257.4|777912.5|776672.2|1072
1585299300000|2020-03-27 08:55:00|778087.6|777087.6|777768.6|776768.6|778617.2|777163.9|777744.3|776448.3|1108
1585299600000|2020-03-27 09:00:00|777769.9|776769.9|777605.5|776605.5|778226.9|776769.9|777113.5|775793.4|1141
1585299900000|2020-03-27 09:05:00|777608|776608|777778.8|776778.8|778419.8|777066|777598.4|776291.9|1102
1585300200000|2020-03-27 09:10:00|777777.4|776777.4|778081.8|777081.8|778247.3|777247.3|777702.1|776702.1|1073
1585300500000|2020-03-27 09:15:00|778087.7|777087.7|778339.2|777339.2|778384.3|777384.3|777842.8|776842.8|1045
1585300800000|2020-03-27 09:20:00|778305.2|777305.2|778062.9|777062.9|778370.1|777370.1|777295.8|775808|1052
1585301100000|2020-03-27 09:25:00|778068|777068|778913.1|777913.1|778913.7|777913.7|777943.6|776943.6|1045
1585301400000|2020-03-27 09:30:00|778866.4|777866.4|777544.8|776544.8|779276.1|777912.4|777475.2|776475.2|1077
1585301700000|2020-03-27 09:35:00|777525.2|776525.2|777627.5|776627.5|777980|776980|777159.8|776159.8|971
1585302000000|2020-03-27 09:40:00|777618|776618|778247|777247|778696.1|777334.1|777439.9|776408.6|1020
1585302300000|2020-03-27 09:45:00|778255.7|777255.7|779337.6|778337.6|780775.9|779482.9|778131.1|777131.1|1137
1585302600000|2020-03-27 09:50:00|779332.1|778332.1|778946.6|777946.6|780125.4|778766|778366.2|776964.4|1129
1585302900000|2020-03-27 09:55:00|778956.9|777956.9|779020.1|778020.1|779657.4|778287.6|778829.6|777373.7|1132
1585303200000|2020-03-27 10:00:00|779006.5|778006.5|781092.2|780092.2|782096|780603.2|778993.9|777993.9|1101
1585303500000|2020-03-27 10:05:00|781093.4|780093.4|781395.4|780395.4|782045.7|780662.3|780533.4|779316.2|1058
1585303800000|2020-03-27 10:10:00|781391.3|780391.3|780964.5|779964.5|781740.3|780497.7|780742.8|779412.5|1045
1585304100000|2020-03-27 10:15:00|780967.3|779967.3|781731.3|780731.3|782722.6|781476|780531.6|779232|1143
1585304400000|2020-03-27 10:20:00|781752.2|780752.2|781744|780744|782360.9|780915.6|781179.3|779729.8|1125
1585304700000|2020-03-27 10:25:00|782243.9|780243.9|782260.4|781260.4|782782.3|781262.5|781584.7|780243.9|1046
1585305000000|2020-03-27 10:30:00|782282.1|781282.1|781926|780926|783307.6|781846.7|781897.9|780636|1015
1585305300000|2020-03-27 10:35:00|781925.2|780925.2|781900.4|780900.4|782662.7|781312.4|781586.8|780273.2|1146
1585305600000|2020-03-27 10:40:00|781919.3|780919.3|781002.6|780002.6|782429|781052.5|780907.3|779721.3|1099
1585305900000|2020-03-27 10:45:00|781001.4|780001.4|780438.7|779438.7|781226.5|780018.1|780311.5|779059.3|1082
1585306200000|2020-03-27 10:50:00|780413.7|779413.7|780869.7|779869.7|781299.2|779986.1|780247.9|779033.3|1061
1585306500000|2020-03-27 10:55:00|780882.7|779882.7|781047.1|779047.1|781129|779910.4|780230.1|778955.8|1133
1585306800000|2020-03-27 11:00:00|781049.5|779049.5|780988.3|779988.3|781312.8|780056.7|780200|779033.2|957
1585307100000|2020-03-27 11:05:00|780996.5|779996.5|780006.1|779006.1|781539.8|780086.4|780006.1|779006.1|1032
1585307400000|2020-03-27 11:10:00|780011.1|779011.1|778365|777365|780066.8|779066.8|778097.2|776566.8|1050
1585307700000|2020-03-27 11:15:00|778365.5|777365.5|779202.2|778202.2|779667.9|778360|778323|776858.5|1087
1585308000000|2020-03-27 11:20:00|779199.9|778199.9|780985|779985|781235.2|780099.1|778993.7|777913.4|1069
1585308300000|2020-03-27 11:25:00|780966.7|779966.7|780542.9|779542.9|782069.7|780534.9|780453.7|779016.6|1076
1585308600000|2020-03-27 11:30:00|780523.6|779523.6|780828.2|779828.2|781734.4|780117.5|779838.9|778337.6|1002
1585308900000|2020-03-27 11:35:00|780820.2|779820.2|781131.5|780131.5|781836.4|780452|780581.3|779163.4|1063
1585309200000|2020-03-27 11:40:00|781134.3|780134.3|781254.6|780254.6|782198|780756.7|780887|779420|1009
1585309500000|2020-03-27 11:45:00|781279|780279|781544.9|780544.9|781878.9|780666.2|781151|779822.5|1035
1585309800000|2020-03-27 11:50:00|781543.1|780543.1|782640.1|781640.1|782881.3|781881.3|781491.5|780491.5|1081
1585310100000|2020-03-27 11:55:00|782618.4|781618.4|782601.1|781601.1|783255.2|781801.2|781848.9|780754.2|1111
1585310400000|2020-03-27 12:00:00|782603.1|781603.1|783192.3|782192.3|783607.2|782324.8|781453.3|779921.8|1069
1585310700000|2020-03-27 12:05:00|783193|782193|784245.6|783245.6|784903.5|783395|783160.7|782160.7|1035
1585311000000|2020-03-27 12:10:00|784274.5|783274.5|784552.7|783552.7|785320.8|783893.7|783479.5|781999.5|1054
1585311300000|2020-03-27 12:15:00|784560.2|783560.2|784375.6|783375.6|785598.3|784160.7|784333.7|783139.2|1045
1585311600000|2020-03-27 12:20:00|784372.6|783372.6|784082.1|783082.1|784731.3|783469.4|783076|781878.1|1104
1585311900000|2020-03-27 12:25:00|784592|782592|783672.2|781672.2|784794.3|783286.9|782879.9|781287.6|930
1585312200000|2020-03-27 12:30:00|783676.4|781676.4|783556.5|782556.5|784471.3|783013.3|782842.8|781382.9|976
1585312500000|2020-03-27 12:35:00|783575.1|782575.1|784590.9|782590.9|784713.8|783238.1|783284.8|781833|1059
1585312800000|2020-03-27 12:40:00|784582.4|782582.4|787146.5|785146.5|787266.4|785266.4|784016.6|782469.2|1100
1585313100000|2020-03-27 12:45:00|787138.3|785138.3|785507.7|784507.7|787519.7|785942.9|785440.4|783961.5|1078
1585313400000|2020-03-27 12:50:00|785547.3|784547.3|785567.6|784567.6|786081.6|784607.4|784679.9|783381.1|1096
1585313700000|2020-03-27 12:55:00|785577.6|784577.6|786393.1|785393.1|787172.9|785726.7|785238.5|783910.7|1062
1585314000000|2020-03-27 13:00:00|786397.4|785397.4|787212.7|786212.7|787347.3|786264.1|786397.4|785170.7|1105
1585314300000|2020-03-27 13:05:00|787173.9|786173.9|787355.4|786355.4|788018.4|786698.3|787021.2|785640.7|1108
1585314600000|2020-03-27 13:10:00|787358.5|786358.5|787489.8|786489.8|788220.1|786711.4|787029.1|785582.5|1061
1585314900000|2020-03-27 13:15:00|787464.2|786464.2|787358.6|786358.6|788540.4|787330.4|787241.1|785896.2|1097
1585315200000|2020-03-27 13:20:00|787359.9|786359.9|787891|786891|789304.7|787967.4|787349.4|786108.5|1067
1585315500000|2020-03-27 13:25:00|787890.6|786890.6|788545.7|787545.7|788926|787595.2|787404.2|786147.1|1075
1585315800000|2020-03-27 13:30:00|788542.7|787542.7|789221.8|788221.8|789889.9|788418.4|788009.6|786646.3|1169
1585316100000|2020-03-27 13:35:00|789219.3|788219.3|788611.2|787611.2|790117.2|788724.8|788170.3|786696.2|1152
1585316400000|2020-03-27 13:40:00|788608.9|787608.9|789598.9|788598.9|790249.2|788789.5|788302.4|786860.6|1156
1585316700000|2020-03-27 13:45:00|789597|788597|789125|788125|790049|788615.5|788899.1|787382.6|1146
1585317000000|2020-03-27 13:50:00|789125.5|788125.5|788537.4|787537.4|789639|788169.9|787519.7|786058|1107
1585317300000|2020-03-27 13:55:00|788560.3|787560.3|789642.8|787642.8|789681.5|788074.2|788305|786858.1|1017
1585317600000|2020-03-27 14:00:00|789647.1|787647.1|789461.8|788461.8|790740.7|789425.9|789159.6|787594.3|1042
1585317900000|2020-03-27 14:05:00|789418.7|788418.7|790887.1|789887.1|791445.4|790068.9|788958.1|787565.7|1142
1585318200000|2020-03-27 14:10:00|790697.7|789697.7|790561|788561|791421.1|789891.6|789513.8|787999.1|1167
1585318500000|2020-03-27 14:15:00|790646.7|788646.7|789123.3|788123.3|791104.1|789610.2|789123.3|787597.2|1125
1585318800000|2020-03-27 14:20:00|789109.9|788109.9|790672.2|789672.2|791231.4|789715.4|788832.9|787411.6|1162
1585319100000|2020-03-27 14:25:00|790655.8|789655.8|790437.7|789437.7|791265.5|789756.1|789999.7|788510.5|1139
1585319400000|2020-03-27 14:30:00|790451.3|789451.3|791016.7|790016.7|791373.7|790172.1|789993.8|788585.9|1132
1585319700000|2020-03-27 14:35:00|791017.4|790017.4|792061.2|791061.2|792839|791422.8|790835|789345.4|1131
1585320000000|2020-03-27 14:40:00|792072.4|791072.4|793157.9|792157.9|793965.6|792591.2|791951.6|790640.5|1136
1585320300000|2020-03-27 14:45:00|793159.2|792159.2|792076.3|791076.3|794065.5|792341.9|791998.3|790591.5|1145
1585320600000|2020-03-27 14:50:00|792070.6|791070.6|791840.4|790840.4|792914.8|791344.4|790722.8|789470.5|1134
1585320900000|2020-03-27 14:55:00|791816.1|790816.1|791763.2|790763.2|792764.4|791538.4|791594.9|789980.2|1093
1585321200000|2020-03-27 15:00:00|791780.3|790780.3|791221.5|789221.5|792617.1|791122.8|790715|789206.7|1145
1585321500000|2020-03-27 15:05:00|791225.3|789225.3|788238.4|787238.4|791311.9|789816.3|788070.9|786588.4|1145
1585321800000|2020-03-27 15:10:00|788237.8|787237.8|789418|788418|789975.9|788625.2|787876.8|786552.7|1127
1585322100000|2020-03-27 15:15:00|789373.9|788373.9|788334.1|787334.1|789382|788382|787449.8|786051.5|1139
1585322400000|2020-03-27 15:20:00|788823.2|786823.2|789806.6|787806.6|790432.2|788937.4|788082.4|786718.6|1133
1585322700000|2020-03-27 15:25:00|789807.2|787807.2|790605.6|789605.6|791360.4|789870.8|788833.7|787383.7|1149
1585323000000|2020-03-27 15:30:00|790682.3|789682.3|790669.1|789669.1|792262.9|790777.2|790366.3|788892.4|1160
1585323300000|2020-03-27 15:35:00|790683.2|789683.2|792199.9|790199.9|792354.6|790851.5|790194.1|788725.1|1142
1585323600000|2020-03-27 15:40:00|792196.1|790196.1|792686.7|790686.7|792792.3|790951.2|791518|790054.7|854
1585323900000|2020-03-27 15:45:00|792685.5|790685.5|792277.9|791277.9|792815|791345|791857|790345.3|766
1585324200000|2020-03-27 15:50:00|792268.3|791268.3|792017.6|791017.6|792723.3|791376.6|791473.3|789726.8|760
1585324500000|2020-03-27 15:55:00|791977.7|790977.7|792784.4|790784.4|793818.6|791947.4|791756.2|790054.6|795
1585324800000|2020-03-27 16:00:00|792784.9|790784.9|792653.7|790653.7|793615|791960.1|792234.3|790574.5|879
1585325100000|2020-03-27 16:05:00|792662.3|790662.3|793250|792250|793985.2|792476.9|792609.8|790609.8|824
1585325400000|2020-03-27 16:10:00|793256.2|792256.2|793083.8|791083.8|793960.8|792450.2|792127.7|790474.3|863
1585325700000|2020-03-27 16:15:00|793081.3|791081.3|792413.9|790413.9|793917.1|792350.5|792328.2|790328.2|869
1585326000000|2020-03-27 16:20:00|792415.3|790415.3|793551.6|791551.6|793830.7|792318.2|792366.7|790404.8|798
1585326300000|2020-03-27 16:25:00|793610.2|791610.2|793539.1|791539.1|793685.6|792194.1|792542.8|790991.3|813
1585326600000|2020-03-27 16:30:00|793537.9|791537.9|793122.2|791122.2|793789.9|792206.7|792527.1|790939.7|830
1585326900000|2020-03-27 16:35:00|793153.4|791153.4|792614.9|790614.9|793281.3|791654.6|792078.5|790252.9|890
1585327200000|2020-03-27 16:40:00|792611.9|790611.9|792231.8|790231.8|792767.9|791064.3|791604.6|790107.9|838
1585327500000|2020-03-27 16:45:00|792244.9|790244.9|792168|790168|792362.6|790761.3|791352|789739|813
1585327800000|2020-03-27 16:50:00|792176.1|790176.1|792448.7|791448.7|792992.3|791510.4|791700.8|790156.9|750
1585328100000|2020-03-27 16:55:00|792423.4|791423.4|792381.9|790381.9|792845.3|791454.6|792024.8|790232.5|797
1585328400000|2020-03-27 17:00:00|792339.2|790339.2|792313.4|790313.4|792513.2|790513.2|791814.8|789814.8|736
1585328700000|2020-03-27 17:05:00|792313.3|790313.3|792667.5|790667.5|792849.9|791394.7|791846.5|789870.7|704
1585329000000|2020-03-27 17:10:00|792655.9|790655.9|792214.8|790214.8|792660.1|790751.3|791683.4|790146.3|615
1585329300000|2020-03-27 17:15:00|792224.6|790224.6|792510.2|790510.2|792853.8|791352.8|791720.1|790160.7|633
1585329600000|2020-03-27 17:20:00|792512.1|790512.1|792565.9|790565.9|792625.4|790983|791983|790377.1|574
1585329900000|2020-03-27 17:25:00|792564.6|790564.6|792486.1|790486.1|792781.5|791156.6|791898.7|790242.8|660
1585330200000|2020-03-27 17:30:00|792486.7|790486.7|792204|790204|792691|791202.4|791661.3|790172.4|668
1585330500000|2020-03-27 17:35:00|792204.6|790204.6|791553.7|790553.7|792337.3|790845.8|791553.7|790086.2|686
1585330800000|2020-03-27 17:40:00|791560.7|790560.7|790819.2|788819.2|792051.8|790581.6|790192.9|788192.9|815
1585331100000|2020-03-27 17:45:00|790310.6|789310.6|789722.3|787722.3|790826.9|789310.6|789132.2|787636|826
1585331400000|2020-03-27 17:50:00|789734.1|787734.1|789988.9|787988.9|790003.6|788174.7|788558.1|787024|840
1585331700000|2020-03-27 17:55:00|789989.1|787989.1|789849|787849|790457.4|788806.3|789645|787841.6|605
1585548000000|2020-03-30 06:00:00|797046.7|794085.7|796440.8|793479.8|797740.7|794779.7|796263.1|793302.1|257
1585548300000|2020-03-30 06:05:00|796440.7|793479.7|796927.7|793966.7|798338|795377|796190.1|793229.1|327
1585548600000|2020-03-30 06:10:00|796926.8|793965.8|797893.7|794932.7|798086.1|795125.1|796279.2|793318.2|322
1585548900000|2020-03-30 06:15:00|797100.1|794139.1|797222.8|794261.8|798882.3|795921.3|796877.1|793916.1|374
1585549200000|2020-03-30 06:20:00|797225.8|794264.8|798044.4|795083.4|798407.5|795446.5|796324.4|793363.4|464
1585549500000|2020-03-30 06:25:00|798073.8|795112.8|798275.4|795400.8|798492.6|795568.4|797985.5|795024.5|341
1585549800000|2020-03-30 06:30:00|798295.3|795381.6|798140.5|795522|798575.4|795883.5|797111.9|794854.2|607
1585550100000|2020-03-30 06:35:00|798167.4|795496.7|799719.2|797719.2|800704.5|798080.2|796837|793876|530
1585550400000|2020-03-30 06:40:00|800313.3|797528.5|799908.3|797908.3|800323.6|797970|799750|797528.5|353
1585550700000|2020-03-30 06:45:00|799907.8|797907.8|800045.5|798045.5|800616.5|798080.4|799689.2|797441.3|300
1585551000000|2020-03-30 06:50:00|800042.4|798042.4|800455.9|798455.9|800939.2|798618|799785.1|797785.1|397
1585551300000|2020-03-30 06:55:00|800456.1|798456.1|801417.7|799417.7|801623.5|799623.5|800295.6|798227.3|618
1585551600000|2020-03-30 07:00:00|801409.8|799409.8|801780.3|799780.3|808121.3|805160.3|800875.8|798875.8|1166
1585551900000|2020-03-30 07:05:00|801663|799663|802730.2|800730.2|804119.9|802588.1|801663|799663|1152
1585552200000|2020-03-30 07:10:00|802746.5|800746.5|802220.9|800220.9|802749.5|801110.4|800757|799132.3|1154
1585552500000|2020-03-30 07:15:00|802214.7|800214.7|802490|800490|803088.1|801323.5|801702.9|799803.6|1109
1585552800000|2020-03-30 07:20:00|802457.4|800457.4|802626|800626|802865.4|801430.8|801461.5|800006.5|1052
1585553100000|2020-03-30 07:25:00|802619.3|800619.3|802594.6|801594.6|803383.4|802148.5|802027.4|800591.6|1150
1585553400000|2020-03-30 07:30:00|802605.1|801605.1|801227.6|799227.6|802885.5|801624.3|800789.7|799212.1|1168
1585553700000|2020-03-30 07:35:00|800749.8|799749.8|801338.7|800338.7|802039.4|800608.2|800735.8|799240|1144
1585554000000|2020-03-30 07:40:00|801316|800316|800308|799308|801990.2|800506.1|800107.5|798382.4|1050
1585554300000|2020-03-30 07:45:00|800246.1|799246.1|799310.7|798310.7|800729.7|799246.1|798405|797099.4|1143
1585554600000|2020-03-30 07:50:00|799251.9|798251.9|798782.3|797782.3|799841.9|798371.9|798131.2|796583.7|1159
1585554900000|2020-03-30 07:55:00|798754.3|797754.3|799194.4|797194.4|799335.8|798069.1|797818.5|796337.4|1124
1585555200000|2020-03-30 08:00:00|799201.9|797201.9|795809.1|794809.1|799219.4|797748.6|795539.9|794087.2|1164
1585555500000|2020-03-30 08:05:00|795808.7|794808.7|795655.9|794655.9|797789|796261.6|795603.5|794227.5|1160
1585555800000|2020-03-30 08:10:00|795646.4|794646.4|792447.3|790447.3|795834.5|794708.9|791847.8|790320.7|1170
1585556100000|2020-03-30 08:15:00|792378.9|790378.9|794581.5|793581.5|795261.2|793725.7|791661.2|790217|1163
1585556400000|2020-03-30 08:20:00|795168.4|793168.4|795422.8|793422.8|796096.5|794570.5|794575.8|793051.1|1150
1585556700000|2020-03-30 08:25:00|795390.6|793390.6|795546.9|793546.9|795980.7|794519.7|793788.1|792176.6|1091
1585557000000|2020-03-30 08:30:00|795501|793501|794940.4|792940.4|795661.7|794049|794145|792781.4|1072
1585557300000|2020-03-30 08:35:00|794941.4|792941.4|795827.1|793827.1|796404|794857.8|794285.1|792795.2|1173
1585557600000|2020-03-30 08:40:00|795787.9|793787.9|795331.9|793331.9|797347.8|795782.2|794943.6|793134.4|1172
1585557900000|2020-03-30 08:45:00|795323.6|793323.6|796131.5|794131.5|796256.3|794670.5|794488.6|793047|1157
1585558200000|2020-03-30 08:50:00|796125.9|794125.9|795771.9|794771.9|796382|794849.1|794927.6|793478.3|1158
1585558500000|2020-03-30 08:55:00|795813|794813|797491.3|795491.3|798087.2|796612.9|795284.2|793809.1|1044
1585558800000|2020-03-30 09:00:00|797484.8|795484.8|798406|797406|799029.9|797415.1|796972.1|795477.8|1123
1585559100000|2020-03-30 09:05:00|798407.3|797407.3|798171.8|796171.8|799348.5|797827.1|797516.2|796056.6|1137
1585559400000|2020-03-30 09:10:00|798148.6|796148.6|798150.7|796150.7|798495.3|797044.6|797550|796142.1|1073
1585559700000|2020-03-30 09:15:00|798142.5|796142.5|797745.6|795745.6|798510.9|797038.5|796991.9|795274.8|1073
1585560000000|2020-03-30 09:20:00|797749.2|795749.2|796325.9|794325.9|797764|796252.3|795806.1|794305.4|1120
1585560300000|2020-03-30 09:25:00|795905.2|794905.2|794830.7|792830.7|796006.8|795006.8|793222.9|791793.3|1137
1585560600000|2020-03-30 09:30:00|794272.5|793272.5|794104|793104|794933.9|793505.3|793842.4|792271.3|1159
1585560900000|2020-03-30 09:35:00|794136.9|793136.9|794458.6|793458.6|794951.4|793552|793747.5|792266.2|1145
1585561200000|2020-03-30 09:40:00|794484.1|793484.1|794824.4|793824.4|795690.8|794177.2|793924.1|792379.9|1151
1585561500000|2020-03-30 09:45:00|794827.6|793827.6|797750.1|795750.1|797779|795779|794640|793132.7|1092
1585561800000|2020-03-30 09:50:00|797749.2|795749.2|795718.2|794718.2|797884.6|796041.9|795388.5|793870.3|1117
1585562100000|2020-03-30 09:55:00|795718.3|794718.3|795951.6|794951.6|796841.4|795388.4|794937.8|793430.4|1116
1585562400000|2020-03-30 10:00:00|796002.2|795002.2|795980.3|794980.3|796765.3|795289|795507.3|794020.4|1120
1585562700000|2020-03-30 10:05:00|795989.2|794989.2|796936.4|794936.4|797167.2|795647.2|795989.2|794460.2|1083
1585563000000|2020-03-30 10:10:00|796933.2|794933.2|795957.2|794957.2|797983.8|796219.3|795957.2|794475|1100
1585563300000|2020-03-30 10:15:00|795966.5|794966.5|797327.2|795327.2|797509.1|795869.7|795151.6|793725.4|1102
1585563600000|2020-03-30 10:20:00|797330.3|795330.3|798597.4|797597.4|799330.2|797913.4|796791.9|795271.1|1098
1585563900000|2020-03-30 10:25:00|798620.8|797620.8|798246.9|796246.9|798884.1|797659.4|797102.4|795511.1|1118
1585564200000|2020-03-30 10:30:00|798231.6|796231.6|797819.4|796819.4|798565.9|797102.3|796993.7|795291.3|1102
1585564500000|2020-03-30 10:35:00|797806.5|796806.5|797731.9|796731.9|798839.2|797290.8|797249.6|795799.7|1111
1585564800000|2020-03-30 10:40:00|797731|796731|797535.9|796535.9|798748.7|797237.7|797307.1|795795.3|1070
1585565100000|2020-03-30 10:45:00|797521.8|796521.8|797688.9|796688.9|798142.5|796724.1|797062.3|795523.8|1027
1585565400000|2020-03-30 10:50:00|798209.9|796209.9|799885.7|797885.7|799891.3|798348|797615|796133.1|1099
1585565700000|2020-03-30 10:55:00|799874.6|797874.6|799415.7|798415.7|799899.7|798476.9|798922.9|797322|1054
1585566000000|2020-03-30 11:00:00|799411.8|798411.8|799156.4|798156.4|799846|798464.1|798922.2|797399.1|972
1585566300000|2020-03-30 11:05:00|799164.3|798164.3|798731.3|797731.3|800389.3|798912.3|798727.2|797521.4|1083
1585566600000|2020-03-30 11:10:00|798714.1|797714.1|799068.3|798068.3|799827.6|798368.5|798563.8|797241.9|998
1585566900000|2020-03-30 11:15:00|799071.2|798071.2|797700.8|796700.8|799652.4|798152.5|797524.8|795877.2|1017
1585567200000|2020-03-30 11:20:00|797738.5|796738.5|797813.9|796813.9|798511.4|797149.4|797352.6|795819|972
1585567500000|2020-03-30 11:25:00|797816.5|796816.5|798463.3|797463.3|799066.2|797582.5|797794|796362.5|917
1585567800000|2020-03-30 11:30:00|798467.1|797467.1|799219.6|798219.6|799778.4|798266.4|798269.4|796788.1|929
1585568100000|2020-03-30 11:35:00|799210.3|798210.3|800091.6|798091.6|800091.6|798595|799034.3|797660.1|1052
1585568400000|2020-03-30 11:40:00|800082.2|798082.2|799872|798872|800418.8|798950.9|799333.5|797893.3|1003
1585568700000|2020-03-30 11:45:00|799869.1|798869.1|798710.7|797710.7|800348.8|799050.2|798666.5|797290.3|1040
1585569000000|2020-03-30 11:50:00|798717.3|797717.3|798586.6|796586.6|799397.8|797866.7|797639.3|796174.4|1031
1585569300000|2020-03-30 11:55:00|798587|796587|798111.8|796111.8|798727.5|797360.7|797415.5|795920.5|847
1585569600000|2020-03-30 12:00:00|798127.4|796127.4|799717.9|797717.9|799746.6|798283|797656.3|796127.4|932
1585569900000|2020-03-30 12:05:00|799242.9|798242.9|799270.3|798270.3|800309|798696.8|799007|797540.2|979
1585570200000|2020-03-30 12:10:00|799289.5|798289.5|799390.2|798390.2|800167.5|798780.3|799090.6|797637.1|989
1585570500000|2020-03-30 12:15:00|799390.7|798390.7|799309.4|798309.4|800341.6|798990.8|799111.3|797688.9|1023
1585570800000|2020-03-30 12:20:00|799282.3|798282.3|799293.9|798293.9|799998.1|798663.1|799059.9|797740|958
1585571100000|2020-03-30 12:25:00|799299.2|798299.2|798486|797486|799560.8|798406.3|798377|797377|960
1585571400000|2020-03-30 12:30:00|798488.3|797488.3|798009.3|797009.3|798569.7|797559.3|797558.2|796234.1|951
1585571700000|2020-03-30 12:35:00|798048.3|797048.3|798640.5|797640.5|799361.7|797968.1|797724.4|796354.9|937
1585572000000|2020-03-30 12:40:00|798651.2|797651.2|797619.3|796619.3|799146.9|797669.1|797488.5|796488.5|988
1585572300000|2020-03-30 12:45:00|797617.4|796617.4|797475.2|796475.2|798638.2|797316.4|797319.1|795834.6|1022
1585572600000|2020-03-30 12:50:00|797467.4|796467.4|795417.4|794417.4|797970.8|796502.1|795256|793934.1|1050
1585572900000|2020-03-30 12:55:00|795437|794437|797050.9|795050.9|797430.7|796049.6|795437|794338.5|1084
1585573200000|2020-03-30 13:00:00|797056.9|795056.9|798235.8|796235.8|798235.8|796486|796292.9|794550.6|1093
1585573500000|2020-03-30 13:05:00|798226.9|796226.9|797493.9|795493.9|798249.9|796720.4|796151.8|794608.1|1036
1585573800000|2020-03-30 13:10:00|797462.1|795462.1|797071.3|795071.3|798087.1|796534.6|796239.6|794671.3|1032
1585574100000|2020-03-30 13:15:00|797056.4|795056.4|798525.8|796525.8|798542|796940.9|796643.4|795036.7|1029
1585574400000|2020-03-30 13:20:00|798505.9|796505.9|797713.1|795713.1|798681.9|797178|797125.9|795668.3|1046
1585574700000|2020-03-30 13:25:00|797209.2|796209.2|797494.3|795494.3|797869.4|796364.6|796031.8|794464.3|1052
1585575000000|2020-03-30 13:30:00|797479.8|795479.8|798126.6|796126.6|798297.7|796790.9|797157.6|795479.8|1099
1585575300000|2020-03-30 13:35:00|798120.2|796120.2|799182.5|797182.5|799318.7|797819.5|797413|795617.7|1131
1585575600000|2020-03-30 13:40:00|799176.4|797176.4|800767.5|798767.5|800786.2|798851.8|798294|796857.6|1122
1585575900000|2020-03-30 13:45:00|800751.1|798751.1|800178|798178|801390.6|799698.6|799564.8|797878.8|1095
1585576200000|2020-03-30 13:50:00|800158.9|798158.9|799524.4|797524.4|800180.8|798514.7|798654.7|796667.5|1112
1585576500000|2020-03-30 13:55:00|799535.8|797535.8|799711.1|797711.1|800009.7|798385.6|798584.4|797129.6|1027
1585576800000|2020-03-30 14:00:00|799814.4|797814.4|799732.2|797732.2|800176.1|798606.4|798616.6|797168.8|1051
1585577100000|2020-03-30 14:05:00|799739.7|797739.7|799398.9|798398.9|800238.3|798668.7|799058.2|797620.5|1067
1585577400000|2020-03-30 14:10:00|799401.9|798401.9|798131.3|797131.3|800645.4|799155.7|798000.9|796619.4|1087
1585577700000|2020-03-30 14:15:00|798137|797137|798793.2|796793.2|799014|797506.6|797487.5|796126.7|1153
1585578000000|2020-03-30 14:20:00|798275.8|797275.8|798417.5|796417.5|799259.2|797766.3|797804.2|796271.4|1119
1585578300000|2020-03-30 14:25:00|798412|796412|798736.8|796736.8|798752.3|797091|797809.4|796225.2|1021
1585578600000|2020-03-30 14:30:00|798742.6|796742.6|798103.3|796103.3|799083.4|797535.5|797486.1|795688.2|1074
1585578900000|2020-03-30 14:35:00|798093.2|796093.2|797621.4|796621.4|798807|797108.6|797403.3|795900.4|1086
1585579200000|2020-03-30 14:40:00|797635.7|796635.7|797810.5|796810.5|798905.7|797423.8|797421.3|795990.9|1060
1585579500000|2020-03-30 14:45:00|797804.3|796804.3|797973.8|796973.8|798501.6|797111.9|797244.2|795757.1|1053
1585579800000|2020-03-30 14:50:00|797955.7|796955.7|798361.9|796361.9|798946.1|797568.5|797563.6|796057.3|1113
1585580100000|2020-03-30 14:55:00|798362.5|796362.5|797593.4|796593.4|798883.5|797414.3|797480.4|796041.1|1110
1585580400000|2020-03-30 15:00:00|797601|796601|799302|797302|799898.4|797991.9|797576.9|796142.8|1112
1585580700000|2020-03-30 15:05:00|799293.6|797293.6|799580.7|798580.7|800265.1|798899.1|798815.1|797283|1138
1585581000000|2020-03-30 15:10:00|799597.9|798597.9|799851.9|797851.9|800259|798726.8|798749.6|797196.5|1136
1585581300000|2020-03-30 15:15:00|799888.1|797888.1|800157.8|798157.8|800316.6|798867.9|798800.2|797289.5|1143
1585581600000|2020-03-30 15:20:00|800166.4|798166.4|799537.8|798537.8|800311|798840.1|799065.1|797282.7|1127
1585581900000|2020-03-30 15:25:00|799541.8|798541.8|799738.7|797738.7|800444.1|799013.5|798725.2|797196.2|1104
1585582200000|2020-03-30 15:30:00|799745.2|797745.2|800201.2|798201.2|800480.3|798923.4|799396.4|797648.9|1015
1585582500000|2020-03-30 15:35:00|799700.7|798700.7|800693.9|799693.9|801422.3|800037.8|799700.7|798205.5|1009
1585582800000|2020-03-30 15:40:00|800703.1|799703.1|800494|798494|801229.5|799765.2|799916.3|798418.4|957
1585583100000|2020-03-30 15:45:00|800377.7|798377.7|800234|799234|801010|799585|799811.7|798309|773
1585583400000|2020-03-30 15:50:00|800218|799218|800143.9|798143.9|800785.5|799278|799590.7|798087.5|729
1585583700000|2020-03-30 15:55:00|800146.8|798146.8|799065.3|797065.3|800281.9|798724.8|798527.7|797009.6|781
1585584000000|2020-03-30 16:00:00|799050.4|797050.4|798930.7|796930.7|799798.1|798256.4|798319.9|796796.4|883
1585584300000|2020-03-30 16:05:00|798948|796948|798872.2|796872.2|799632.8|798015.7|798147.5|796612|860
1585584600000|2020-03-30 16:10:00|798877.1|796877.1|798497.7|796497.7|799005.8|797153.8|797645.6|796101.1|882
1585584900000|2020-03-30 16:15:00|798495.3|796495.3|799123.3|797123.3|799505.2|797749.9|798268.9|796268.9|769
1585585200000|2020-03-30 16:20:00|799141.3|797141.3|799189.8|797189.8|799668.2|798039.2|798412.5|796728.5|816
1585585500000|2020-03-30 16:25:00|799192.2|797192.2|798267.3|797267.3|799236.8|797438.9|798235.8|796698.6|712
1585585800000|2020-03-30 16:30:00|798769.7|796769.7|798614.3|797614.3|799314.7|797813.3|798332.5|796748.9|696
1585586100000|2020-03-30 16:35:00|798626.6|797626.6|798459.2|797459.2|799277.5|797780.3|798336.4|796826.1|582
1585586400000|2020-03-30 16:40:00|798501.9|797501.9|798408.9|797408.9|798953.3|797537.8|798262.1|796625.3|630
1585586700000|2020-03-30 16:45:00|798415.9|797415.9|798439.2|797439.2|799036.9|797623.8|798363.5|796868|639
1585587000000|2020-03-30 16:50:00|798436.3|797436.3|797796|795796|799009.1|797508.2|797025.6|795428.1|846
1585587300000|2020-03-30 16:55:00|797797.4|795797.4|798257.5|796257.5|798383.2|796891.5|797214.7|795706.7|631
1585634400000|2020-03-31 06:00:00|795748.8|792787.8|796249.4|793288.4|796594.9|793633.9|795576|792615|197
1585634700000|2020-03-31 06:05:00|796252.3|793291.3|795692.7|792731.7|797219.1|794822.1|795280.5|792319.5|333
1585635000000|2020-03-31 06:10:00|795692.3|792731.3|795304|792343|795749.2|792833.9|794990.6|792029.6|107
1585635300000|2020-03-31 06:15:00|795304.3|792343.3|793352.5|791352.5|795362.4|792401.4|793341.1|791341.1|299
1585635600000|2020-03-31 06:20:00|793354.5|791354.5|793127.8|791127.8|793583.5|791583.5|793124.2|791124.2|219
1585635900000|2020-03-31 06:25:00|793130.4|791130.4|792673|790673|793521.7|791521.7|792562|790562|345
1585636200000|2020-03-31 06:30:00|792667.8|790667.8|792453|790453|795675|792714|792379.4|790197.3|433
1585636500000|2020-03-31 06:35:00|792525.6|790525.6|793962.9|791001.9|795846|792885|792368.6|790056|367
1585636800000|2020-03-31 06:40:00|793962.2|791001.2|794778|791918.9|794994.7|792743|793670.1|790709.1|548
1585637100000|2020-03-31 06:45:00|794721.9|791760.9|794820.3|792820.3|794875.8|792875.8|793784.2|791204.3|347
1585637400000|2020-03-31 06:50:00|794780.2|792780.2|794332.3|792332.3|794937.5|792937.5|794212.4|792212.4|326
1585637700000|2020-03-31 06:55:00|794246.7|792246.7|794473.7|792473.7|794566.6|792566.6|794109.6|792109.6|294
1585638000000|2020-03-31 07:00:00|794400|792400|789665.8|786704.8|794609.2|792609.2|789226.1|786265.1|1027
1585638300000|2020-03-31 07:05:00|789674.6|786713.6|791803.2|789803.2|792936.9|790631.2|789191.6|786230.6|847
1585638600000|2020-03-31 07:10:00|791771.4|789771.4|791799.8|789799.8|792309.9|790455.7|790944.1|789046.9|897
1585638900000|2020-03-31 07:15:00|791803.7|789803.7|790862|789862|791803.7|790196.3|789845.4|788320.7|1130
1585639200000|2020-03-31 07:20:00|790860.3|789860.3|789826.9|788826.9|791233.7|789860.3|789556|787913.1|1101
1585639500000|2020-03-31 07:25:00|789843.5|788843.5|788745|787745|789992|788877.1|788562.8|787124.5|1108
1585639800000|2020-03-31 07:30:00|788724.5|787724.5|788982.9|787982.9|789787.2|788285|787518.5|784557.5|1107
1585640100000|2020-03-31 07:35:00|788989.3|787989.3|788263.5|787263.5|789412.6|788068.4|788243.8|786808.8|1102
1585640400000|2020-03-31 07:40:00|788259.6|787259.6|788363.4|787363.4|788843.4|787466|787441.8|786185.3|1088
1585640700000|2020-03-31 07:45:00|788367.7|787367.7|787599.6|786599.6|789160.2|787741.7|787573.4|786178.9|1100
1585641000000|2020-03-31 07:50:00|787553.5|786553.5|786744.3|785744.3|788357.7|786752.3|786525.1|784594.9|983
1585641300000|2020-03-31 07:55:00|786744.6|785744.6|785843.5|784843.5|787158|785745.1|785777.9|784331|894
1585641600000|2020-03-31 08:00:00|785875.8|784875.8|784926.6|782926.6|785875.8|784875.8|784192.9|782804.5|1110
1585641900000|2020-03-31 08:05:00|784906.1|782906.1|784611.2|783611.2|785399.5|783886.2|784012.9|782517.3|1055
1585642200000|2020-03-31 08:10:00|784611.7|783611.7|785215.5|784215.5|785411.5|784276.1|784525.1|783196.8|1047
1585642500000|2020-03-31 08:15:00|785201.9|784201.9|785887.6|784887.6|786581.5|785196.1|785098.5|783849.3|1093
1585642800000|2020-03-31 08:20:00|785890.6|784890.6|784865.4|783865.4|786308.6|785173.3|784683.9|783357.4|1085
1585643100000|2020-03-31 08:25:00|784855.5|783855.5|785676.4|783676.4|786306.3|784919.2|784772.3|783212.2|1134
1585643400000|2020-03-31 08:30:00|785657.7|783657.7|784963|783963|786196.7|784716|784851.3|783363.6|1081
1585643700000|2020-03-31 08:35:00|784950.3|783950.3|784275.8|783275.8|785342.4|784087.9|784233.4|783233.4|1105
1585644000000|2020-03-31 08:40:00|784275.1|783275.1|783774.1|782774.1|784400.6|783277.4|783133.1|781724.5|1119
1585644300000|2020-03-31 08:45:00|783768.1|782768.1|784168|783168|784635.3|783342.2|783361.1|781966.4|1110
1585644600000|2020-03-31 08:50:00|784174.2|783174.2|785064.7|784064.7|785221.8|784186|783560.1|782560.1|1084
1585644900000|2020-03-31 08:55:00|785118.6|784118.6|786152.3|784152.3|786152.3|784756|784539.7|783094.5|1028
1585645200000|2020-03-31 09:00:00|786179.5|784179.5|786070.3|785070.3|786667.2|785258.8|785508.2|784065.2|909
1585645500000|2020-03-31 09:05:00|786064.4|785064.4|786378.7|785378.7|787354.1|786267.4|785956.8|784663.2|1081
1585645800000|2020-03-31 09:10:00|786403.1|785403.1|787845.6|786845.6|787975.6|786975.6|786314.4|784813|1083
1585646100000|2020-03-31 09:15:00|787864.4|786864.4|786195.6|785195.6|788316.9|787316.9|786162.3|784998.9|1135
1585646400000|2020-03-31 09:20:00|786132.8|785132.8|784598.1|783598.1|786357.2|785357.2|784574.1|783574.1|1110
1585646700000|2020-03-31 09:25:00|784600.5|783600.5|783837.6|782837.6|784781.7|783781.7|783632.7|782512|1165
1585647000000|2020-03-31 09:30:00|783835.1|782835.1|784098.1|783098.1|784935.1|783935.1|783710.4|782710.4|1117
1585647300000|2020-03-31 09:35:00|784067.7|783067.7|784556|783556|784780.2|783642.2|783990.2|782744.2|1050
1585647600000|2020-03-31 09:40:00|784471.2|783471.2|783801|782801|784761.7|783485.6|783723.5|782723.5|1056
1585647900000|2020-03-31 09:45:00|783779|782779|783337.2|782337.2|784479.3|783280|783337.2|782186.2|1002
1585648200000|2020-03-31 09:50:00|783313.2|782313.2|782697.9|781697.9|783551.1|782551.1|782475.3|781299.7|1103
1585648500000|2020-03-31 09:55:00|782676.7|781676.7|781891.6|779891.6|782676.7|781676.7|781264.6|779857.6|1087
1585648800000|2020-03-31 10:00:00|781930.6|779930.6|782248.1|781248.1|782510.9|781510.9|781277.3|779904.6|1095
1585649100000|2020-03-31 10:05:00|782247.9|781247.9|782196.3|781196.3|782981.9|781981.9|781948.4|780948.4|1099
1585649400000|2020-03-31 10:10:00|782184.6|781184.6|782233.5|781233.5|782647|781647|782021.6|781021.6|1051
1585649700000|2020-03-31 10:15:00|782231.4|781231.4|782969.2|781969.2|783077.1|782077.1|782231.4|781231.4|1055
1585650000000|2020-03-31 10:20:00|782976.5|781976.5|783662.1|782662.1|784027.3|783027.3|782976.5|781976.5|1129
1585650300000|2020-03-31 10:25:00|783662.2|782662.2|783630.7|782630.7|784202.8|783202.8|783607.6|782170.6|1093
1585650600000|2020-03-31 10:30:00|784137.5|782137.5|782120.1|781120.1|784137.5|782797.3|782015|780649.2|1092
1585650900000|2020-03-31 10:35:00|782119.3|781119.3|782234.8|781234.8|783157.4|781744|782048.3|780661.3|1121
1585651200000|2020-03-31 10:40:00|782240.9|781240.9|780951.1|779951.1|782250.5|781250.5|780436.8|779203.1|1133
1585651500000|2020-03-31 10:45:00|780925.1|779925.1|781694.6|780694.6|782064.4|781064.4|780794.5|779794.5|1039
1585651800000|2020-03-31 10:50:00|781707.4|780707.4|781550.9|780550.9|782123|780846.8|781358.7|780079.4|996
1585652100000|2020-03-31 10:55:00|781565.9|780565.9|781299.6|780299.6|782201.8|780827.8|781133.9|779892.3|1033
1585652400000|2020-03-31 11:00:00|781299.4|780299.4|781853.8|780853.8|782863.3|780937|781286.3|779742.4|967
1585652700000|2020-03-31 11:05:00|781839.7|780839.7|782668.1|781668.1|783146.6|781708.7|781584.9|780294.3|1065
1585653000000|2020-03-31 11:10:00|782670.6|781670.6|783910.3|781910.3|783950|782604.3|782577|781242|1110
1585653300000|2020-03-31 11:15:00|783399.1|782399.1|783501.8|782501.8|783902.3|782725.7|783006.1|781484.2|1120
1585653600000|2020-03-31 11:20:00|783509.5|782509.5|782927.9|781927.9|783760.1|782509.5|782815|781379.6|1078
1585653900000|2020-03-31 11:25:00|782936|781936|783590.7|781590.7|783597.3|782231.3|782589.7|781205.6|1025
1585654200000|2020-03-31 11:30:00|783591.3|781591.3|782833.2|781833.2|783680|782251.4|782658.1|781131.7|978
1585654500000|2020-03-31 11:35:00|782839.9|781839.9|783314|781314|783423.7|782012|782155.3|780669.5|964
1585654800000|2020-03-31 11:40:00|783317.4|781317.4|784321.4|783321.4|784792.8|783393.2|782834.4|781286.3|1073
1585655100000|2020-03-31 11:45:00|784310.1|783310.1|784518.8|783518.8|784904.1|783782.2|783145.3|781669|1158
1585655400000|2020-03-31 11:50:00|784539.2|783539.2|784005.9|783005.9|785091.8|783706.9|783783|782343|1134
1585655700000|2020-03-31 11:55:00|784039.3|783039.3|784386.3|783386.3|784937.6|783544|783728.2|782360.2|1070
1585656000000|2020-03-31 12:00:00|784363.5|783363.5|785285.9|784285.9|785528.8|784424.3|784325.5|783325.5|1112
1585656300000|2020-03-31 12:05:00|785283.8|784283.8|785161.8|784161.8|786307.4|784902.5|784923.4|783495.4|1098
1585656600000|2020-03-31 12:10:00|785163.9|784163.9|785002.7|784002.7|785766.6|784366.9|784071.5|782583.1|1099
1585656900000|2020-03-31 12:15:00|785016.4|784016.4|784695.4|783695.4|786814|785286.4|784611.2|783255.8|1117
1585657200000|2020-03-31 12:20:00|784672.2|783672.2|786380.3|784380.3|786596.3|785203.1|784241.5|783006.6|1113
1585657500000|2020-03-31 12:25:00|786381.8|784381.8|784644.1|783644.1|786536.1|784996.2|784632.6|783130.5|952
1585657800000|2020-03-31 12:30:00|784604.4|783604.4|783096.7|782096.7|785212.5|783749|782921.4|781615.6|1134
1585658100000|2020-03-31 12:35:00|783106.7|782106.7|785203|784203|785648.6|784235.6|783051|781702.2|1140
1585658400000|2020-03-31 12:40:00|785214|784214|784859.4|783859.4|785592.4|784226.1|783967.9|782480.2|1080
1585658700000|2020-03-31 12:45:00|784859.1|783859.1|785749.5|784749.5|786370.3|785289.9|784678.4|783372.8|1098
1585659000000|2020-03-31 12:50:00|785760.1|784760.1|786255.5|785255.5|786673.5|785378.5|785133.3|783825.9|1046
1585659300000|2020-03-31 12:55:00|786261.1|785261.1|786279.6|785279.6|787293.2|785773.8|785808.7|784808.7|940
1585659600000|2020-03-31 13:00:00|786281.1|785281.1|784930.6|783930.6|786744|785559.8|784922.1|783922.1|1043
1585659900000|2020-03-31 13:05:00|784939.9|783939.9|784625.4|783625.4|785602.2|784495|784625.4|783321.2|1085
1585660200000|2020-03-31 13:10:00|784617.4|783617.4|785553|784553|786306.4|784901.1|784204.5|782738.5|1090
1585660500000|2020-03-31 13:15:00|785583|784583|785802.5|784802.5|786615.7|785615.7|785530.1|784041.6|1082
1585660800000|2020-03-31 13:20:00|785794.3|784794.3|786589.2|785589.2|787230.6|785744.1|785693.8|784235.6|1070
1585661100000|2020-03-31 13:25:00|786594.6|785594.6|787363.3|785363.3|787380.2|786304.7|786050.6|784639.6|1088
1585661400000|2020-03-31 13:30:00|786854.9|785854.9|787537.4|785537.4|788220|786854.8|786407.6|784900.1|1169
1585661700000|2020-03-31 13:35:00|787035.6|786035.6|787315.9|785315.9|787932.6|786352|786611.7|785137.4|1057
1585662000000|2020-03-31 13:40:00|786793.4|785793.4|787512.3|785512.3|787579.6|786117.5|786604.6|785057.2|913
1585662300000|2020-03-31 13:45:00|787482.7|785482.7|787622.6|786622.6|788111.2|786635.4|786771.7|785384|1099
1585662600000|2020-03-31 13:50:00|787644.6|786644.6|787526.1|786526.1|788650.7|787165.7|787223.1|785757.6|1129
1585662900000|2020-03-31 13:55:00|787520.8|786520.8|787769.5|785769.5|788230.1|786779.2|787198.7|785722.4|991
1585663200000|2020-03-31 14:00:00|787767|785767|785478.3|784478.3|787813.3|786286.3|785276.2|783934.4|1061
1585663500000|2020-03-31 14:05:00|785482.8|784482.8|785094.5|784094.5|786147|784592.9|784669.7|783237.3|1099
1585663800000|2020-03-31 14:10:00|785097|784097|786729.9|784729.9|786771.2|784771.2|784687.4|783179.1|1162
1585664100000|2020-03-31 14:15:00|786731.4|784731.4|784132.6|783132.6|787000.7|785000.7|783730.4|782241.1|1140
1585664400000|2020-03-31 14:20:00|784133.5|783133.5|784537.3|783537.3|785130.6|783661|783766.1|782227.3|1129
1585664700000|2020-03-31 14:25:00|784528.6|783528.6|785197.5|783197.5|785469.7|783980|784284.9|782788.2|1078
1585665000000|2020-03-31 14:30:00|785183.8|783183.8|784862.5|782862.5|785543.6|783977.9|784334|782834.8|1106
1585665300000|2020-03-31 14:35:00|784860.2|782860.2|784596|782596|785083.1|783559.4|783815.4|782333.1|1115
1585665600000|2020-03-31 14:40:00|784604.5|782604.5|784410.8|783410.8|784908|783458.9|783454.4|782055.9|1151
1585665900000|2020-03-31 14:45:00|784384|783384|785722.1|783722.1|785939.4|784478.9|784030.7|782328.2|1151
1585666200000|2020-03-31 14:50:00|785713.7|783713.7|784226.6|782226.6|785869.5|784533.2|782889.1|781576.7|1137
1585666500000|2020-03-31 14:55:00|784223|782223|781878.3|780878.3|784223|782223|780777.6|779256.1|1185
1585666800000|2020-03-31 15:00:00|781858|780858|782281.6|781281.6|783664.8|782097.3|781494|780054.2|1179
1585667100000|2020-03-31 15:05:00|782278.9|781278.9|781946.4|780946.4|783437.3|781926.2|781560.8|780016.1|1133
1585667400000|2020-03-31 15:10:00|781945.2|780945.2|780598|779598|782586.4|781090.4|780409.7|778944.5|1088
1585667700000|2020-03-31 15:15:00|780592|779592|781501.1|780501.1|781884.6|780501.1|780404.4|778972.2|1092
1585668000000|2020-03-31 15:20:00|781523.5|780523.5|781200.5|780200.5|781930|780540|780769|779233.9|1081
1585668300000|2020-03-31 15:25:00|781247.6|780247.6|780587.8|779587.8|781862|780417.1|780552.7|779378.2|1078
1585668600000|2020-03-31 15:30:00|780589.9|779589.9|779158.4|777158.4|781416.4|779928.3|778177.3|776715|1111
1585668900000|2020-03-31 15:35:00|779109.7|777109.7|778679.9|777679.9|779575.1|778078.2|777336.5|775835.7|1131
1585669200000|2020-03-31 15:40:00|778692|777692|779188.4|777188.4|779914.5|778556.9|778465|777089|1000
1585669500000|2020-03-31 15:45:00|779185.6|777185.6|780231.9|778231.9|780231.9|778898.7|778543.9|777159.8|842
1585669800000|2020-03-31 15:50:00|779734.3|778734.3|778955.2|777955.2|780287.3|778824.8|778717.4|777196.9|874
1585670100000|2020-03-31 15:55:00|779453.3|777453.3|779290.9|777290.9|780226.4|778706.2|778920|777198|794
1585670400000|2020-03-31 16:00:00|779277|777277|779172.9|777172.9|779644.6|777928|778466.8|777005|921
1585670700000|2020-03-31 16:05:00|779164.7|777164.7|779279.5|777279.5|779385.5|777644.8|777727.8|776183.2|920
1585671000000|2020-03-31 16:10:00|779248.7|777248.7|779990|777990|779992.2|778368.1|778580|777048.6|877
1585671300000|2020-03-31 16:15:00|779547.4|778547.4|780544.5|778544.5|780606.6|778856.5|778971.2|777481|853
1585671600000|2020-03-31 16:20:00|780543.3|778543.3|780520.8|779520.8|781090.4|779766|779991.5|778496.7|889
1585671900000|2020-03-31 16:25:00|780521.1|779521.1|780340.8|778340.8|781188.3|779673.4|780044.4|778340.8|839
1585672200000|2020-03-31 16:30:00|780358.3|778358.3|779760.2|777760.2|780669.2|779185.9|779226.1|777725.2|824
1585672500000|2020-03-31 16:35:00|779762.1|777762.1|780543.8|778543.8|780698.6|779178.1|779457.8|777756.2|849
1585672800000|2020-03-31 16:40:00|780523|778523|780753.9|779753.9|781247.3|779797.2|779992.4|778488.6|788
1585673100000|2020-03-31 16:45:00|780772.8|779772.8|781634.8|779634.8|781822|780344|780711.4|779216.7|821
1585673400000|2020-03-31 16:50:00|781639.9|779639.9|781070.5|780070.5|781699.8|780261.6|780848.2|779392.6|737
1585673700000|2020-03-31 16:55:00|781072.1|780072.1|781258.8|780258.8|781578.4|780363.2|780997.3|779539.9|561
1585720800000|2020-04-01 06:00:00|786234.4|783273.4|786091.9|783130.9|787261|784300|784644.4|781683.4|297
1585721100000|2020-04-01 06:05:00|786067|783106|787860.6|784899.6|788479.9|785518.9|785698|782737|482
1585721400000|2020-04-01 06:10:00|788219.7|785258.7|787330.7|784369.7|788624.7|785811.9|787231.2|784270.2|360
1585721700000|2020-04-01 06:15:00|788173.5|785212.5|788822.5|786822.5|789208.5|786946.1|787354.4|784393.4|467
1585722000000|2020-04-01 06:20:00|788810.5|786810.5|791513.9|788552.9|792419.1|789458.1|788536.1|786175|521
1585722300000|2020-04-01 06:25:00|791529.3|788568.3|791670.8|788709.8|792300.3|789339.3|790388|787873.1|538
1585722600000|2020-04-01 06:30:00|791544.2|788583.2|791891.5|788930.5|792143|789516|790967.1|788387.5|408
1585722900000|2020-04-01 06:35:00|791579.5|788618.5|790249.5|788249.5|791876|789006.4|789877.5|787877.5|527
1585723200000|2020-04-01 06:40:00|790252.3|788252.3|790601.2|788601.2|790868.9|788868.9|790088.1|788088.1|403
1585723500000|2020-04-01 06:45:00|790613.5|788613.5|790979.9|788979.9|792188.5|789255.3|790052.5|788052.5|571
1585723800000|2020-04-01 06:50:00|790928|788928|791053|789053|791198.3|789198.3|790718.2|788718.2|612
1585724100000|2020-04-01 06:55:00|791055.8|789055.8|791149|789149|791406.6|789406.6|790865.1|788865.1|629
1585724400000|2020-04-01 07:00:00|791250.7|789250.7|790878.4|788878.4|793240.6|791240.6|790793.4|788793.4|1167
1585724700000|2020-04-01 07:05:00|790884.9|788884.9|790745.1|788745.1|790961.9|789305.7|788967.8|787339.7|1168
1585725000000|2020-04-01 07:10:00|790742.4|788742.4|791385.4|790385.4|792883.6|791420.2|790425.5|788742.4|1164
1585725300000|2020-04-01 07:15:00|791892.7|789892.7|790477.5|789477.5|792481.8|790962|790198.4|788637.2|1132
1585725600000|2020-04-01 07:20:00|790487.1|789487.1|791157.8|790157.8|791831.5|790545.8|790248.6|788924.9|1131
1585725900000|2020-04-01 07:25:00|791177.3|790177.3|791463.2|790463.2|792164.3|791063.6|790541.7|789367.8|1108
1585726200000|2020-04-01 07:30:00|791456.7|790456.7|792955.9|791955.9|793594.6|792073.3|791181.5|790138.2|1126
1585726500000|2020-04-01 07:35:00|792993.9|791993.9|793799.5|792799.5|794392.8|792825.7|792077.1|791028|1162
1585726800000|2020-04-01 07:40:00|793841.6|792841.6|792587|791587|794474.7|793269.7|792350|790979|1125
1585727100000|2020-04-01 07:45:00|792588|791588|793659.1|792659.1|794192.8|792827.2|792588|791588|1125
1585727400000|2020-04-01 07:50:00|793664.9|792664.9|793257.1|791257.1|793748.2|792748.2|792671.3|791257.1|1109
1585727700000|2020-04-01 07:55:00|793268.1|791268.1|792467.9|790467.9|793484.6|792484.6|791957|790434.3|1104
1585728000000|2020-04-01 08:00:00|792509.1|790509.1|792844.9|791844.9|792844.9|791844.9|792096.3|790433.8|1152
1585728300000|2020-04-01 08:05:00|792869.4|791869.4|792567.5|791567.5|793719.7|792322.1|792408.7|791408.7|1163
1585728600000|2020-04-01 08:10:00|792575.7|791575.7|791876.6|790876.6|792804|791755|791184.9|789677.4|1163
1585728900000|2020-04-01 08:15:00|791914.6|790914.6|792231.8|791231.8|792793.3|791459.3|791496.1|790496.1|1164
1585729200000|2020-04-01 08:20:00|792260.8|791260.8|792233.8|791233.8|793152.8|792152.8|791820.3|790820.3|1132
1585729500000|2020-04-01 08:25:00|792233.5|791233.5|793172.7|792172.7|793456.8|792456.8|792209.8|791073.5|1089
1585729800000|2020-04-01 08:30:00|793176.2|792176.2|792267.7|791267.7|793502.6|792502.6|792153.8|790640|1101
1585730100000|2020-04-01 08:35:00|792276.5|791276.5|792403.4|791403.4|792759.5|791759.5|791804.5|790804.5|1156
1585730400000|2020-04-01 08:40:00|792401.3|791401.3|791522.2|790522.2|792843.4|791843.4|791373.4|790145.5|1153
1585730700000|2020-04-01 08:45:00|791562.1|790562.1|790803.5|789803.5|792050.8|791050.8|790677.1|789677.1|1118
1585731000000|2020-04-01 08:50:00|790816|789816|790699.8|789699.8|791068|790068|790106|789106|1146
1585731300000|2020-04-01 08:55:00|790699.3|789699.3|790878.3|789878.3|790988.2|789988.2|790091|789091|1020
1585731600000|2020-04-01 09:00:00|790849.1|789849.1|791312.7|790312.7|791411.1|790411.1|790294.3|789294.3|1038
1585731900000|2020-04-01 09:05:00|791326.1|790326.1|789506.9|788506.9|791404.3|790404.3|789163.1|787796.8|1033
1585732200000|2020-04-01 09:10:00|789508|788508|789673.9|788673.9|789805.6|788805.6|788776.3|787610.4|1127
1585732500000|2020-04-01 09:15:00|789630.7|788630.7|789758.1|788758.1|790707.5|789258.6|789582.7|788582.7|1120
1585732800000|2020-04-01 09:20:00|789702.2|788702.2|790244.5|789244.5|790591.4|789591.4|789668.3|788352.7|1089
1585733100000|2020-04-01 09:25:00|790265.6|789265.6|790442.2|789442.2|791163.3|790163.3|790244.3|789244.3|1048
1585733400000|2020-04-01 09:30:00|790450.2|789450.2|790117.6|789117.6|790665.5|789591|789846.6|788401.8|1115
1585733700000|2020-04-01 09:35:00|790091.3|789091.3|790053.8|789053.8|790159.7|789159.7|789766.1|788766.1|1074
1585734000000|2020-04-01 09:40:00|790024.8|789024.8|789985.2|788985.2|790357.8|789357.8|789922.5|788922.5|1059
1585734300000|2020-04-01 09:45:00|789979.4|788979.4|789322.1|788322.1|790146|789146|789303.7|788303.7|1048
1585734600000|2020-04-01 09:50:00|789320.1|788320.1|789272.8|788272.8|789722.1|788722.1|789158.4|788158.4|1091
1585734900000|2020-04-01 09:55:00|789264.1|788264.1|789312.1|788312.1|789540.6|788540.6|789082|788082|1056
1585735200000|2020-04-01 10:00:00|789301.9|788301.9|789935.8|788935.8|790319.3|789319.3|789134.6|788134.6|1030
1585735500000|2020-04-01 10:05:00|789895.8|788895.8|790188.5|789188.5|790272|789272|789741.7|788741.7|1046
1585735800000|2020-04-01 10:10:00|790190.6|789190.6|790392.2|789392.2|790457.4|789457.4|789923.5|788923.5|1051
1585736100000|2020-04-01 10:15:00|790399.9|789399.9|787965.8|786965.8|790548.1|789548.1|787902|786701.4|1134
1585736400000|2020-04-01 10:20:00|787970|786970|788372.4|787372.4|788475.9|787475.9|787923.2|786923.2|1111
1585736700000|2020-04-01 10:25:00|788381.9|787381.9|787994.9|786994.9|788554.9|787554.9|787850.3|786850.3|1022
1585737000000|2020-04-01 10:30:00|787981.5|786981.5|786783.9|785783.9|788308|787001.9|785792.6|784792.6|1160
1585737300000|2020-04-01 10:35:00|786772.2|785772.2|787599.1|786599.1|787712.3|786712.3|786485.4|785278|1091
1585737600000|2020-04-01 10:40:00|787561|786561|788098.3|787098.3|788704.1|787259.8|787451.9|786069|1083
1585737900000|2020-04-01 10:45:00|788099|787099|787693.1|786693.1|788406.1|787131|787277.6|786053.2|1087
1585738200000|2020-04-01 10:50:00|787706.5|786706.5|788343.2|787343.2|788420.5|787420.5|787381|786033.7|1113
1585738500000|2020-04-01 10:55:00|788321.8|787321.8|788105.4|787105.4|788476.6|787476.6|787826.9|786826.9|956
1585738800000|2020-04-01 11:00:00|788111.4|787111.4|788865.5|787865.5|789358.8|788013.8|788086.6|787086.6|837
1585739100000|2020-04-01 11:05:00|788882.5|787882.5|789424.6|788424.6|789443.8|788443.8|788504.9|787504.9|1094
1585739400000|2020-04-01 11:10:00|789310.9|788310.9|789818.9|788818.9|790266.6|789266.6|789310.9|788310.9|1021
1585739700000|2020-04-01 11:15:00|789780.3|788780.3|789757.6|788757.6|790144.1|789144.1|789442.4|788442.4|1043
1585740000000|2020-04-01 11:20:00|789764.3|788764.3|790302.6|789302.6|790566.4|789387|789634.9|788541.9|1061
1585740300000|2020-04-01 11:25:00|790302|789302|789689.4|788689.4|790345.1|789345.1|789606.5|788606.5|1089
1585740600000|2020-04-01 11:30:00|789682.1|788682.1|788845.7|787845.7|789897.1|788897.1|788362.3|787362.3|1054
1585740900000|2020-04-01 11:35:00|788843.9|787843.9|787306|786306|788856|787856|787224.9|786224.9|1032
1585741200000|2020-04-01 11:40:00|787310.8|786310.8|789940.7|788940.7|790404.5|788977.8|787239.9|786239.9|1070
1585741500000|2020-04-01 11:45:00|789937.2|788937.2|790679.6|788679.6|790925.5|789443.5|789506|788082.9|1022
1585741800000|2020-04-01 11:50:00|790697.1|788697.1|790425.3|788425.3|790933.8|789424|789325.8|787877.5|1011
1585742100000|2020-04-01 11:55:00|790416.6|788416.6|791244.1|789244.1|791279.1|789727.5|789505.2|788074.7|958
1585742400000|2020-04-01 12:00:00|791262|789262|791888|789888|792066.7|790593.8|790871.8|789143.9|950
1585742700000|2020-04-01 12:05:00|791892.8|789892.8|790729.5|789729.5|792919.7|791385.5|790729.5|789243.6|1032
1585743000000|2020-04-01 12:10:00|790720.6|789720.6|792270.8|790270.8|792270.8|790270.8|790081.7|788443.5|950
1585743300000|2020-04-01 12:15:00|792090|790090|790573.1|789573.1|792090|790476.5|790553.4|789081|999
1585743600000|2020-04-01 12:20:00|790570.7|789570.7|790327|789327|791703.1|789949.4|790115.2|788638.2|1078
1585743900000|2020-04-01 12:25:00|790319.8|789319.8|790770.9|789770.9|792116.4|790584.7|790063.9|788809.5|1046
1585744200000|2020-04-01 12:30:00|790767.1|789767.1|790507.2|789507.2|791702.4|790185.7|790417.8|789013.4|1040
1585744500000|2020-04-01 12:35:00|790501|789501|790890.1|789890.1|791471.7|790119.2|790322|788930.4|1018
1585744800000|2020-04-01 12:40:00|790893.4|789893.4|790826.5|789826.5|791170.2|790170.2|790748.5|789748.5|950
1585745100000|2020-04-01 12:45:00|790832.1|789832.1|791069.9|790069.9|791657.4|790443.8|790753.5|789657.4|950
1585745400000|2020-04-01 12:50:00|791068.2|790068.2|790955.3|789955.3|791100.5|790100.5|790851.5|789851.5|940
1585745700000|2020-04-01 12:55:00|790962|789962|790904.2|789904.2|791349.8|790349.8|790869.9|789869.9|769
1585746000000|2020-04-01 13:00:00|790970.4|789970.4|790761|789761|791066.4|790066.4|790433|789002.4|880
1585746300000|2020-04-01 13:05:00|790744.6|789744.6|789705.2|788705.2|790820.4|789820.4|789179.6|787939.4|972
1585746600000|2020-04-01 13:10:00|789707|788707|789735.6|788735.6|790592.3|789262|789697.1|788313.5|919
1585746900000|2020-04-01 13:15:00|789735.5|788735.5|790462.1|789462.1|790716.4|789716.4|789654.5|788654.5|1036
1585747200000|2020-04-01 13:20:00|790471|789471|791387.6|790387.6|791445.9|790445.9|790254.4|789254.4|1005
1585747500000|2020-04-01 13:25:00|791384.5|790384.5|790249|789249|791491.8|790469.4|790249|789249|1028
1585747800000|2020-04-01 13:30:00|790160.3|789160.3|790373.7|789373.7|791139.9|790054|790093|789093|1106
1585748100000|2020-04-01 13:35:00|790378.6|789378.6|789950.7|788950.7|790812.1|789812.1|789387.4|788387.4|1120
1585748400000|2020-04-01 13:40:00|789942|788942|789871.1|788871.1|790418.5|789264.9|789493.2|788298.3|970
1585748700000|2020-04-01 13:45:00|789870.6|788870.6|789788.7|788788.7|790863.7|789330|789506.4|788380.3|1024
1585749000000|2020-04-01 13:50:00|789808|788808|789257.5|788257.5|790225.3|789225.3|788899.2|787899.2|1097
1585749300000|2020-04-01 13:55:00|789249.7|788249.7|790248.8|787287.8|790258.2|788459.5|788712.7|786950|965
1585749600000|2020-04-01 14:00:00|790318.2|787357.2|789367.5|788367.5|790318.2|788641.7|788090|786797.5|1034
1585749900000|2020-04-01 14:05:00|789376.2|788376.2|788338.4|787338.4|790533.3|789019.4|788046|787046|1079
1585750200000|2020-04-01 14:10:00|788296.2|787296.2|788554.5|787554.5|789135.8|787712.8|787569|786246.8|1128
1585750500000|2020-04-01 14:15:00|788543.7|787543.7|789388.5|788388.5|789851|788412|788027|786873.7|1103
1585750800000|2020-04-01 14:20:00|789386.9|788386.9|789076.6|788076.6|789832.2|788469.6|788734|787356.9|1025
1585751100000|2020-04-01 14:25:00|789096.5|788096.5|788333.4|787333.4|789632.5|788169.3|787817.7|786659.9|1057
1585751400000|2020-04-01 14:30:00|788332|787332|789435.2|787435.2|789793.4|788320.4|788161.8|786813.1|1141
1585751700000|2020-04-01 14:35:00|788936.2|787936.2|789479.8|788479.8|789862.6|788572|788422.7|787367.8|1058
1585752000000|2020-04-01 14:40:00|789476.3|788476.3|790262|789262|790399.7|789399.7|789282.2|787890.7|1075
1585752300000|2020-04-01 14:45:00|790265.7|789265.7|788386.1|787386.1|790367.6|789265.7|788201.8|786843.2|1133
1585752600000|2020-04-01 14:50:00|788341.4|787341.4|788461.7|787461.7|789403.1|787952.1|787805.5|786539.7|1137
1585752900000|2020-04-01 14:55:00|788464|787464|788214.7|787214.7|789427.9|787930.6|787847.7|786628.6|1105
1585753200000|2020-04-01 15:00:00|788220|787220|786771.3|785771.3|788763.2|787319.7|786666.5|785323.8|1130
1585753500000|2020-04-01 15:05:00|786724.4|785724.4|787013.2|786013.2|787623.5|786341.1|786465.8|785287|1118
1585753800000|2020-04-01 15:10:00|787058.6|786058.6|787234.1|786234.1|787384|786384|786429|785429|1083
1585754100000|2020-04-01 15:15:00|787227.1|786227.1|787902.8|786902.8|787992.1|786918.2|787000.6|785899.9|1081
1585754400000|2020-04-01 15:20:00|787886.8|786886.8|789239.2|788239.2|789565.4|788271.7|787613.3|786532.4|1077
1585754700000|2020-04-01 15:25:00|789263.6|788263.6|789620|788620|790307.3|788791.9|788430.1|787100.9|1067
1585755000000|2020-04-01 15:30:00|789657.2|788657.2|788276.8|787276.8|790354.3|788921.1|787881.5|786429.5|1090
1585755300000|2020-04-01 15:35:00|788770.4|786770.4|788240.9|787240.9|788863.5|787389.7|787806.2|786481.1|991
1585755600000|2020-04-01 15:40:00|788727.7|786727.7|788768|787768|789225.1|787835|787977.6|786463.7|762
1585755900000|2020-04-01 15:45:00|788771.2|787771.2|789319.6|788319.6|789967.5|788536|788621.9|787193.1|717
1585756200000|2020-04-01 15:50:00|789297.9|788297.9|789305.5|788305.5|790215.9|788760.8|789140.1|787647.4|709
1585756500000|2020-04-01 15:55:00|789305.8|788305.8|789178.6|788178.6|789866.1|788425.5|789024.4|787504.9|694
1585756800000|2020-04-01 16:00:00|789172.1|788172.1|789704.3|787704.3|789789.6|788212.5|788601.7|787171.6|826
1585757100000|2020-04-01 16:05:00|789712.6|787712.6|790208.8|789208.8|790885.5|789483.2|789712.6|787712.6|783
1585757400000|2020-04-01 16:10:00|790202.9|789202.9|790131.1|789131.1|790756.1|789259.6|789496.4|788084|810
1585757700000|2020-04-01 16:15:00|790127.3|789127.3|790321.6|789321.6|790757.2|789407.6|790008.6|788552.3|751
1585758000000|2020-04-01 16:20:00|790321.7|789321.7|790239|789239|790779.7|789335.2|789936|788497.9|751
1585758300000|2020-04-01 16:25:00|790230.9|789230.9|790907.4|788907.4|790959.3|789507.9|790091.9|788631.1|715
1585758600000|2020-04-01 16:30:00|790898.4|788898.4|791671|789671|791807.7|790112.8|790354.5|788852.7|880
1585758900000|2020-04-01 16:35:00|791673.6|789673.6|791469.7|789469.7|791864.1|790344|791044.6|789294.1|912
1585759200000|2020-04-01 16:40:00|791472.4|789472.4|791221.6|790221.6|792450.1|790681.6|790726.8|789271.2|788
1585759500000|2020-04-01 16:45:00|791226.6|790226.6|791923.3|789923.3|792007.8|790407.4|790806|789326.3|747
1585759800000|2020-04-01 16:50:00|791927|789927|790827.6|789827.6|792031.8|790504.5|790783|789567.1|673
1585760100000|2020-04-01 16:55:00|790827.1|789827.1|789233.9|787233.9|791318|789883.3|788072.1|786595.3|770
1585807200000|2020-04-02 06:00:00|777950.3|774989.3|777507.6|774546.6|778720.9|776003.1|776975.2|774014.2|218
1585807500000|2020-04-02 06:05:00|777468.2|774507.2|776736.6|773775.6|778065.4|775124.9|775997.6|773481.5|335
1585807800000|2020-04-02 06:10:00|776763.3|773802.3|776866.7|774009.9|777591.8|774630.8|775498.4|772908.3|359
1585808100000|2020-04-02 06:15:00|776867.2|774012.5|776878.4|774193.1|777217.6|774556.8|775974.8|773616.4|320
1585808400000|2020-04-02 06:20:00|776879.9|774193.6|777305|775305|778045.7|775748.8|776467.1|773952.9|302
1585808700000|2020-04-02 06:25:00|777298.5|775298.5|777436|775436|777966.5|775642.9|777138.1|774692.5|414
1585809000000|2020-04-02 06:30:00|777441.4|775441.4|777425.8|775425.8|777714.3|775648.5|777120.7|774980|435
1585809300000|2020-04-02 06:35:00|777700.5|775154.5|777353.6|775353.6|777871.4|775682.4|777064.2|774667.2|340
1585809600000|2020-04-02 06:40:00|777345.4|775345.4|777270.2|775270.2|777626.6|775440.8|776944.1|774944.1|369
1585809900000|2020-04-02 06:45:00|777280.8|775280.8|776338.3|774338.3|777586.8|775586.8|775983.1|773983.1|492
1585810200000|2020-04-02 06:50:00|776337.9|774337.9|776316|774316|776856.1|774856.1|775951.3|773951.3|386
1585810500000|2020-04-02 06:55:00|776306|774306|776269.6|774269.6|776654.2|774654.2|776250.4|774250.4|387
1585810800000|2020-04-02 07:00:00|776601.5|774601.5|778018.6|776018.6|778167.6|776167.6|775964.5|773964.5|1143
1585811100000|2020-04-02 07:05:00|778080|776080|779240.6|777240.6|779383.8|777783.4|777075.8|775494.2|1130
1585811400000|2020-04-02 07:10:00|779233.2|777233.2|777889|776889|779233.2|777725.5|777426.5|775973.1|1142
1585811700000|2020-04-02 07:15:00|777872.4|776872.4|778131.1|777131.1|778451.2|777269.6|777569.6|776097|1146
1585812000000|2020-04-02 07:20:00|778127.4|777127.4|778680.9|777680.9|779635|778130.2|777834.7|776708.2|1129
1585812300000|2020-04-02 07:25:00|778685.2|777685.2|778680.5|777680.5|778977.1|777977.1|778418.7|777418.7|1115
1585812600000|2020-04-02 07:30:00|778688.3|777688.3|779374.3|778374.3|779404.7|778404.7|778421.9|777421.9|1117
1585812900000|2020-04-02 07:35:00|779404.7|778404.7|779907|778907|780307.3|779307.3|779358.7|778358.7|1109
1585813200000|2020-04-02 07:40:00|779914.6|778914.6|779290.6|778290.6|780158|779158|779221.7|778221.7|1085
1585813500000|2020-04-02 07:45:00|779292.4|778292.4|780419.5|779419.5|780606.6|779606.6|779212.7|778212.7|1007
1585813800000|2020-04-02 07:50:00|780420|779420|781951.4|780951.4|782986.8|781603|780417.2|779363.7|1117
1585814100000|2020-04-02 07:55:00|781933.2|780933.2|782129.6|781129.6|782438.3|781438.3|781739|780739|1123
1585814400000|2020-04-02 08:00:00|782119.3|781119.3|781870.5|780870.5|782515.4|781323.5|781706.6|780485.4|1110
1585814700000|2020-04-02 08:05:00|781896.7|780896.7|781478.7|780478.7|782233|781233|781407.4|780407.4|1042
1585815000000|2020-04-02 08:10:00|781420|780420|781724|780724|782070.4|781070.4|781369.2|780369.2|1073
1585815300000|2020-04-02 08:15:00|781722|780722|781235.5|780235.5|782289.6|781289.6|781160.2|780160.2|1086
1585815600000|2020-04-02 08:20:00|781281.5|780281.5|782140|781140|782625.2|781625.2|780907.5|779907.5|1097
1585815900000|2020-04-02 08:25:00|782133.3|781133.3|782831.3|781831.3|783708.5|782411.7|782126.2|781103.2|1129
1585816200000|2020-04-02 08:30:00|782848.3|781848.3|783649.4|782649.4|784443.4|783297.6|782630.2|781630.2|1123
1585816500000|2020-04-02 08:35:00|783680.1|782680.1|783334.5|782334.5|784334.3|782850.3|782882.2|781882.2|1061
1585816800000|2020-04-02 08:40:00|783328.1|782328.1|783093.1|782093.1|783510.2|782510.2|782964.8|781964.8|1046
1585817100000|2020-04-02 08:45:00|783097.5|782097.5|782732.7|780732.7|783204.5|782204.5|781960.6|780341.6|1095
1585817400000|2020-04-02 08:50:00|782748.5|780748.5|782122|781122|782833.1|781536.2|781659.5|780196.4|1093
1585817700000|2020-04-02 08:55:00|782107.2|781107.2|781705.3|780705.3|782442.3|781107.2|781528|780223.2|1063
1585818000000|2020-04-02 09:00:00|781670.4|780670.4|782002.3|781002.3|782234.5|781234.5|781506.5|780136.6|1110
1585818300000|2020-04-02 09:05:00|782006.5|781006.5|782028.5|781028.5|782841.3|781841.3|781970.7|780970.7|1097
1585818600000|2020-04-02 09:10:00|782028.9|781028.9|782562.3|781562.3|782623.8|781623.8|781602.5|780602.5|1077
1585818900000|2020-04-02 09:15:00|782566.5|781566.5|782368.8|781368.8|782879.9|781879.9|782253|781253|1030
1585819200000|2020-04-02 09:20:00|782378.6|781378.6|782201.5|781201.5|782512.6|781512.6|782066.7|781066.7|1067
1585819500000|2020-04-02 09:25:00|782158.9|781158.9|782794.4|781794.4|783475.1|782475.1|782158.9|781158.9|1026
1585819800000|2020-04-02 09:30:00|782807.1|781807.1|783588.8|782588.8|783588.8|782588.8|782527.7|781527.7|1070
1585820100000|2020-04-02 09:35:00|783613.1|782613.1|784108|783108|784373|783373|783613.1|782613.1|1063
1585820400000|2020-04-02 09:40:00|784101.4|783101.4|783241.2|782241.2|784266.5|783266.5|783124.2|782124.2|1080
1585820700000|2020-04-02 09:45:00|783250.7|782250.7|783216.8|782216.8|783911.6|782911.6|783090.3|782090.3|1020
1585821000000|2020-04-02 09:50:00|783211.8|782211.8|783772.9|781772.9|783843.3|782535.8|783019.6|781684.1|979
1585821300000|2020-04-02 09:55:00|783782.3|781782.3|784430.1|782430.1|784452.8|782928.3|783088.8|781652.7|1047
1585821600000|2020-04-02 10:00:00|784389.7|782389.7|785772.8|784772.8|787141.6|785561|783769.3|782331.8|1127
1585821900000|2020-04-02 10:05:00|785760.4|784760.4|785495.4|784495.4|786365.7|784941.5|783876.1|782341.8|1132
1585822200000|2020-04-02 10:10:00|785962.7|783962.7|784712.5|783712.5|785962.7|784472.3|784119|782656.3|1094
1585822500000|2020-04-02 10:15:00|784705.7|783705.7|784909.1|783909.1|784931.7|783931.7|783994.2|782632.6|1078
1585822800000|2020-04-02 10:20:00|784921.8|783921.8|785210.2|784210.2|785835.6|784835.6|784396.6|783030.3|1064
1585823100000|2020-04-02 10:25:00|785162.4|784162.4|785306.1|784306.1|785361|784361|784610.2|783610.2|1058
1585823400000|2020-04-02 10:30:00|785301.4|784301.4|785134.4|784134.4|785484.2|784484.2|784682.9|783682.9|1070
1585823700000|2020-04-02 10:35:00|785145.8|784145.8|784480.1|783480.1|785467.5|784148.1|784225.5|783103.6|1079
1585824000000|2020-04-02 10:40:00|784463.1|783463.1|784183.7|783183.7|785149.5|783701.4|784048.6|783048.6|1039
1585824300000|2020-04-02 10:45:00|784169.4|783169.4|784542.8|783542.8|784871.8|783554.2|784031.4|782834.4|943
1585824600000|2020-04-02 10:50:00|784523.2|783523.2|785846.2|784846.2|785863.1|784863.1|784406|783406|1000
1585824900000|2020-04-02 10:55:00|785878.2|784878.2|785038.5|784038.5|785927.2|784927.2|784976.6|783976.6|1022
1585825200000|2020-04-02 11:00:00|785038.7|784038.7|785643.7|784643.7|785659.2|784659.2|784969|783969|862
1585825500000|2020-04-02 11:05:00|785646.5|784646.5|786499.9|785499.9|786501|785501|785532.4|784532.4|1063
1585825800000|2020-04-02 11:10:00|786585.7|785585.7|787017|786017|787229.4|786229.4|786303.8|785303.8|1074
1585826100000|2020-04-02 11:15:00|787007.3|786007.3|787039.4|786039.4|787121.7|786121.7|786117.7|785117.7|1067
1585826400000|2020-04-02 11:20:00|787031|786031|789916.6|788916.6|790604.2|789216.5|786989.3|785989.3|1089
1585826700000|2020-04-02 11:25:00|789901.5|788901.5|789435.5|787435.5|790233.2|788906.9|788749.9|787280.4|1060
1585827000000|2020-04-02 11:30:00|788909.5|787909.5|788073.4|787073.4|789933.5|788435.4|787631|786086.4|1081
1585827300000|2020-04-02 11:35:00|788073.9|787073.9|787268.7|786268.7|788698.4|787189.3|787229.8|786052.3|1091
1585827600000|2020-04-02 11:40:00|787241.1|786241.1|786936|785936|787839.5|786430|786905.8|785689.5|1059
1585827900000|2020-04-02 11:45:00|786935.6|785935.6|787724.6|786724.6|787724.6|786724.6|786668.4|785505|1027
1585828200000|2020-04-02 11:50:00|787751.1|786751.1|787419.3|786419.3|788428.3|786937|787263.2|785773.2|1086
1585828500000|2020-04-02 11:55:00|787898.9|785898.9|787748.1|786748.1|788218.6|786754.8|787105.4|785729.1|1047
1585828800000|2020-04-02 12:00:00|787755.5|786755.5|788287|787287|789375.4|787932.1|787611.5|786117.8|1101
1585829100000|2020-04-02 12:05:00|788228.3|787228.3|787915.7|786915.7|788749.6|787568.7|787673.3|786409.8|1065
1585829400000|2020-04-02 12:10:00|787904.6|786904.6|787292.8|786292.8|788447|786989.5|787185.8|785875|1029
1585829700000|2020-04-02 12:15:00|787291.9|786291.9|787852.5|786852.5|788523.9|787143.3|787168.8|786168.8|1023
1585830000000|2020-04-02 12:20:00|787869|786869|787081.5|786081.5|787888|786888|786637.1|785545.9|1045
1585830300000|2020-04-02 12:25:00|787053.3|786053.3|787661.1|785661.1|787698.5|786191.7|786697.9|785226.2|862
1585830600000|2020-04-02 12:30:00|787651|785651|789622|787622|789622|787622|787615.5|785615.5|988
1585830900000|2020-04-02 12:35:00|789626.6|787626.6|789308.1|787308.1|790159.9|788159.9|788449.7|787092.2|1036
1585831200000|2020-04-02 12:40:00|789347.9|787347.9|789249.6|788249.6|790376.3|789142.3|788679|787292.9|1098
1585831500000|2020-04-02 12:45:00|789259.3|788259.3|788958.7|787958.7|789975.7|788475.6|788712.5|787452.5|1028
1585831800000|2020-04-02 12:50:00|788968.8|787968.8|790103.1|789103.1|790306.9|789306.9|788394.2|787158.5|1104
1585832100000|2020-04-02 12:55:00|790069.7|789069.7|790144.8|789144.8|790556.3|789253.2|789384.4|788057.8|1094
1585832400000|2020-04-02 13:00:00|790162.8|789162.8|790199|789199|791110.4|789819.6|789414|787964.6|1127
1585832700000|2020-04-02 13:05:00|790230.7|789230.7|790451.5|789451.5|790888.8|789489.4|789891.5|788488.5|1091
1585833000000|2020-04-02 13:10:00|790454.5|789454.5|792531.8|790531.8|792574.5|790998.3|790085.2|788737.4|1140
1585833300000|2020-04-02 13:15:00|792538.1|790538.1|793303.6|791303.6|793355|791355|791453|789747.2|1171
1585833600000|2020-04-02 13:20:00|793306.3|791306.3|792025.3|791025.3|793500.6|791939.6|791809.1|790369|1135
1585833900000|2020-04-02 13:25:00|792028.4|791028.4|790786.8|788786.8|792567.4|791112.4|790201.2|788682.4|1142
1585834200000|2020-04-02 13:30:00|790751.7|788751.7|789475.7|788475.7|790924.9|789615|789043.5|787567.9|1179
1585834500000|2020-04-02 13:35:00|789465.6|788465.6|791109.5|790109.5|791611.3|790141.2|788911.2|787575.1|1153
1585834800000|2020-04-02 13:40:00|791050.8|790050.8|792293|791293|792715.2|791592.9|790735|789364.9|1115
1585835100000|2020-04-02 13:45:00|792336.7|791336.7|792590.9|791590.9|792844.9|791633.6|791557.2|790228.2|1152
1585835400000|2020-04-02 13:50:00|792593|791593|791266.9|790266.9|793009.5|791776.1|789993.6|788546.2|1171
1585835700000|2020-04-02 13:55:00|791236.7|790236.7|792216.2|790216.2|792252.7|790775.2|790569.8|789142.6|1062
1585836000000|2020-04-02 14:00:00|792216|790216|791232|790232|792445.3|791042.9|791157.8|790027.9|1105
1585836300000|2020-04-02 14:05:00|791208.9|790208.9|790449.7|789449.7|792094|791054|790105.2|788717.5|1161
1585836600000|2020-04-02 14:10:00|790402.1|789402.1|789795.4|788795.4|791071.6|789758.5|789273.5|787806.3|1151
1585836900000|2020-04-02 14:15:00|789822.3|788822.3|789632.8|788632.8|790768.4|789436.6|789376.1|788328.5|1139
1585837200000|2020-04-02 14:20:00|789646.7|788646.7|791608.8|790608.8|792177|790734.1|789646.5|788321.1|1143
1585837500000|2020-04-02 14:25:00|791598.9|790598.9|791103.8|790103.8|792926.7|791571.4|791048.7|789567.3|1108
1585837800000|2020-04-02 14:30:00|791578.6|789578.6|785244.6|783244.6|791889.1|790315.4|784480.6|782789.7|1191
1585838100000|2020-04-02 14:35:00|785211.1|783211.1|779761|777761|785241.8|783560.9|774591.8|772591.8|1199
1585838400000|2020-04-02 14:40:00|779602.9|777602.9|777819.4|775819.4|779775.2|777775.2|774277|772277|1192
1585838700000|2020-04-02 14:45:00|777835.6|775835.6|779947.2|777947.2|779982.1|777982.1|776269.6|774476|1189
1585839000000|2020-04-02 14:50:00|779969.6|777969.6|782789|780789|783588.5|781675.5|779276.2|777276.2|1187
1585839300000|2020-04-02 14:55:00|782782.3|780782.3|779059.6|777059.6|782783.6|780783.6|777921.2|776355.4|1191
1585839600000|2020-04-02 15:00:00|779232.2|777232.2|778514.8|776514.8|780413.9|778484|777245|775245|1189
1585839900000|2020-04-02 15:05:00|778491.4|776491.4|780852.6|778852.6|781141.1|779622.4|778363.1|776363.1|1184
1585840200000|2020-04-02 15:10:00|780356|779356|779462.5|778462.5|781832.2|780429.3|779442.2|777824.7|1161
1585840500000|2020-04-02 15:15:00|779427.6|778427.6|779800.3|777800.3|780888.3|779154.5|778605|776850.8|1146
1585840800000|2020-04-02 15:20:00|779789.9|777789.9|780134.8|778134.8|780783.7|779285.1|779057.5|777658.2|1137
1585841100000|2020-04-02 15:25:00|780162.7|778162.7|780148.6|779148.6|781634.6|780136.8|779469.9|777904.9|1093
1585841400000|2020-04-02 15:30:00|780174.2|779174.2|779810.9|777810.9|780892.3|779249.4|778717.3|777230.6|1040
1585841700000|2020-04-02 15:35:00|779797.5|777797.5|777750.8|775750.8|780072.6|778562.5|777030.8|775622.2|1126
1585842000000|2020-04-02 15:40:00|777748.7|775748.7|775996|773996|777948.9|776366|774496.6|772579.5|1090
1585842300000|2020-04-02 15:45:00|776057.3|774057.3|777178.7|775178.7|777275.3|775462.5|775149.9|773573.9|942
1585842600000|2020-04-02 15:50:00|777198.3|775198.3|777613.1|776613.1|777956.6|776642.4|776514|774626.7|828
1585842900000|2020-04-02 15:55:00|777617.5|776617.5|775950.7|773950.7|777980.2|776645.9|774798.8|772904|884
1585843200000|2020-04-02 16:00:00|775952.1|773952.1|775832.1|773832.1|777229.2|775727.9|775810|773810|811
1585843500000|2020-04-02 16:05:00|775824.3|773824.3|775662.2|773662.2|776440.8|774446.3|774950.4|773302.3|1026
1585843800000|2020-04-02 16:10:00|775665|773665|774676.2|772676.2|775867.5|774387.7|773989.6|772238.5|1060
1585844100000|2020-04-02 16:15:00|774686.5|772686.5|776271.9|774271.9|777768.5|775768.5|774225.7|772678.5|1030
1585844400000|2020-04-02 16:20:00|776252.1|774252.1|775462.9|774462.9|776279.4|774498.4|775062.5|773206.4|901
1585844700000|2020-04-02 16:25:00|775463.4|774463.4|775856|773856|775965.3|774473.2|774900.8|773241.1|854
1585845000000|2020-04-02 16:30:00|775849|773849|776232.3|774232.3|776279.4|774831.7|775145.4|773644.9|742
1585845300000|2020-04-02 16:35:00|776269.1|774269.1|775821.8|773821.8|776334.4|774801.7|774808.4|773300.7|808
1585845600000|2020-04-02 16:40:00|775812.8|773812.8|776367.6|774367.6|776411.2|774883.7|775523|773772.7|771
1585845900000|2020-04-02 16:45:00|776342.7|774342.7|776638.1|774638.1|777040.6|775470.4|775883.7|774308.6|804
1585846200000|2020-04-02 16:50:00|776629.9|774629.9|776358.9|774358.9|776710.7|775141|775837.4|774240|722
1585846500000|2020-04-02 16:55:00|776360|774360|776208|775208|776798.7|775327.2|776061.3|774357.4|579
1585893600000|2020-04-03 06:00:00|778722.8|776722.8|778851.6|776851.6|779242|777141.1|778596.2|776296.8|265
1585893900000|2020-04-03 06:05:00|778872.4|776872.4|780704.7|777903.3|780925.9|778433.4|778803.3|776400|397
1585894200000|2020-04-03 06:10:00|780858.7|777944.4|780788.6|777827.6|781167.9|778351.2|779560.4|776626|391
1585894500000|2020-04-03 06:15:00|780629.8|777982.3|780521.7|777560.7|781253.9|778618.6|779752.3|776876.4|418
1585894800000|2020-04-03 06:20:00|780498.8|777537.8|779692.9|777692.9|780703.1|777999.6|779569.7|776941.7|387
1585895100000|2020-04-03 06:25:00|779879.3|777015.1|779421.7|777421.7|779879.3|777812.1|779167|776800|498
1585895400000|2020-04-03 06:30:00|779365|777365|779236.5|777236.5|779835.4|777615|779168|777108.2|412
1585895700000|2020-04-03 06:35:00|779291.3|777291.3|779378.1|777378.1|779501.5|777501.5|779161.5|777161.5|311
1585896000000|2020-04-03 06:40:00|779328.1|777328.1|779067.1|777067.1|779540.3|777540.3|778997.1|776997.1|386
1585896300000|2020-04-03 06:45:00|779073.9|777073.9|777392.2|775392.2|779140.3|777140.3|777222.7|775222.7|532
1585896600000|2020-04-03 06:50:00|777367.1|775367.1|776884.2|774884.2|777664|775664|776597.9|774597.9|439
1585896900000|2020-04-03 06:55:00|776876|774876|777115.8|775115.8|777187|775187|776762.2|774762.2|414
1585897200000|2020-04-03 07:00:00|776782.9|774782.9|774646.5|772646.5|777163.6|775163.6|772218|770218|1192
1585897500000|2020-04-03 07:05:00|774641.3|772641.3|771216.5|769216.5|775138.4|773138.4|770710.1|769044.8|1170
1585897800000|2020-04-03 07:10:00|771218.8|769218.8|773572.4|771572.4|773707.6|771717.4|770233.6|768695.6|1148
1585898100000|2020-04-03 07:15:00|773492.1|771492.1|775657.3|774657.3|778086.9|776599.7|773317.2|771358.2|1172
1585898400000|2020-04-03 07:20:00|775634|774634|776296.8|774296.8|776337.5|774877.4|774870.7|773370.3|1143
1585898700000|2020-04-03 07:25:00|776296.2|774296.2|775805|773805|776455|774959.9|775261.4|773393.9|1143
1585899000000|2020-04-03 07:30:00|775806.2|773806.2|775042.6|774042.6|776254.5|774600.1|774543.5|773037.6|1149
1585899300000|2020-04-03 07:35:00|775032.8|774032.8|775160.6|773160.6|775655|774235|774646.1|773160.6|1059
1585899600000|2020-04-03 07:40:00|775169|773169|773641.7|771641.7|775268.4|773832.9|773028|771632.7|1142
1585899900000|2020-04-03 07:45:00|773645.9|771645.9|773917.5|771917.5|774672.4|773129.2|772130|770701.7|1155
1585900200000|2020-04-03 07:50:00|773928.9|771928.9|773481.6|771481.6|773961.4|772333.8|772660.1|771225.9|1148
1585900500000|2020-04-03 07:55:00|773450.4|771450.4|773926.3|771926.3|774135.5|772618.8|772678.6|771226.6|1145
1585900800000|2020-04-03 08:00:00|773990.3|771990.3|773597.6|771597.6|774154.4|772666.6|772857.6|771135.3|1155
1585901100000|2020-04-03 08:05:00|773591.3|771591.3|771466.1|770466.1|773591.3|772050.9|771379.6|769808.3|1119
1585901400000|2020-04-03 08:10:00|771856|769856|771764.3|770764.3|772790.9|771218.6|771289.9|769595.3|1118
1585901700000|2020-04-03 08:15:00|771801.9|770801.9|772041.3|771041.3|773104.3|771521.1|771538.2|770082.1|1129
1585902000000|2020-04-03 08:20:00|772041.8|771041.8|772271.5|771271.5|772670.9|771288.8|771693.6|770668.9|1120
1585902300000|2020-04-03 08:25:00|772268.7|771268.7|771342.5|770342.5|773273.8|772044.2|771207.2|769684.2|1133
1585902600000|2020-04-03 08:30:00|771361.6|770361.6|770910|769910|772182.7|770371|770684.9|769467.7|1099
1585902900000|2020-04-03 08:35:00|770916.5|769916.5|770403|768403|771216.3|770079.7|769134.7|767595.1|1125
1585903200000|2020-04-03 08:40:00|770444|768444|768766.2|767766.2|770444|768809.9|768756|767403.7|1145
1585903500000|2020-04-03 08:45:00|768770.1|767770.1|767579.1|766579.1|768936.8|767770.1|766167.3|764882.1|1175
1585903800000|2020-04-03 08:50:00|767591.6|766591.6|769842.5|767842.5|770317.3|768859|767586.3|766586.3|1163
1585904100000|2020-04-03 08:55:00|769322.2|768322.2|769219.5|767219.5|769908.1|768391.5|768175.2|766187.4|1062
1585904400000|2020-04-03 09:00:00|769259.7|767259.7|769387.7|767387.7|769400.4|767892.5|767773.3|766272.2|1120
1585904700000|2020-04-03 09:05:00|769390.4|767390.4|769794.9|767794.9|770184.2|768675.3|768414.6|766665.9|1139
1585905000000|2020-04-03 09:10:00|769791|767791|770410|769410|771073|769570|768978.8|767496.5|1091
1585905300000|2020-04-03 09:15:00|770410.7|769410.7|769964.5|768964.5|771470|769970.7|769710.2|768225|1089
1585905600000|2020-04-03 09:20:00|769923.3|768923.3|771467.1|770467.1|772129|770697.1|769923.3|768489.7|1061
1585905900000|2020-04-03 09:25:00|771469.8|770469.8|770774.4|768774.4|771674.1|770496.4|770141.2|768619.9|1085
1585906200000|2020-04-03 09:30:00|770778.7|768778.7|770593.7|769593.7|771254.1|769707.6|769747.2|768165.6|1110
1585906500000|2020-04-03 09:35:00|770607.8|769607.8|771243.9|769243.9|771692.7|770195.6|770247.5|768769.2|1108
1585906800000|2020-04-03 09:40:00|771247.6|769247.6|768995.6|766995.6|771270.4|769710.3|768099.1|766650|1134
1585907100000|2020-04-03 09:45:00|768998.7|766998.7|768643.6|767643.6|769342.1|767796|768112.9|766751.4|1099
1585907400000|2020-04-03 09:50:00|768648.9|767648.9|767232|766232|769554.7|768073|767064.1|765609.7|1133
1585907700000|2020-04-03 09:55:00|767217.5|766217.5|767368.7|766368.7|768340.4|766882.4|767173.6|765741.2|1102
1585908000000|2020-04-03 10:00:00|767393.8|766393.8|766445.4|765445.4|767854.5|766734.6|766410.6|765147|1142
1585908300000|2020-04-03 10:05:00|766418.6|765418.6|766771.1|765771.1|767343.2|766041.1|765988.1|764787.2|1135
1585908600000|2020-04-03 10:10:00|766765.1|765765.1|769315.9|767315.9|769439|767923.5|766727.7|765405|1103
1585908900000|2020-04-03 10:15:00|768800.4|767800.4|770701.6|768701.6|770781.7|769333.5|768368.8|766948.4|1123
1585909200000|2020-04-03 10:20:00|770696.7|768696.7|769665.3|767665.3|770709.8|769095.2|769058.5|767566.3|1107
1585909500000|2020-04-03 10:25:00|769165.9|768165.9|768265.6|767265.6|770229.8|768709.9|768215.9|766706.2|1119
1585909800000|2020-04-03 10:30:00|768268.5|767268.5|769201.4|768201.4|769664.6|768202.6|768159.5|766662.7|1084
1585910100000|2020-04-03 10:35:00|769207.3|768207.3|769365.2|768365.2|770884.7|769383.7|768985|767558.7|1060
1585910400000|2020-04-03 10:40:00|769369.6|768369.6|770049|769049|770665.7|769228.6|769345.5|767824.9|1000
1585910700000|2020-04-03 10:45:00|770051.6|769051.6|769535.7|768535.7|770331.4|769051.7|768992.4|767509.5|1004
1585911000000|2020-04-03 10:50:00|769536.6|768536.6|770617.2|769617.2|771010.7|769691.2|769454.4|768307.6|994
1585911300000|2020-04-03 10:55:00|770619.6|769619.6|771850.5|770850.5|772493.6|770985.1|770617.5|769364.9|1027
1585911600000|2020-04-03 11:00:00|771891.3|770891.3|771263.1|770263.1|771993.5|770993.5|771246.2|770246.2|828
1585911900000|2020-04-03 11:05:00|771271.5|770271.5|773584.6|772584.6|773594.4|772584.6|771081.3|770081.3|1056
1585912200000|2020-04-03 11:10:00|773564.6|772564.6|771641.6|770641.6|775616.7|774084.5|771641.6|770122.4|1125
1585912500000|2020-04-03 11:15:00|771637.4|770637.4|772549.2|771549.2|773862.2|772368.1|771509.9|770146.3|1073
1585912800000|2020-04-03 11:20:00|772551.1|771551.1|771724.8|770724.8|773561.6|772209.3|771707.4|770267.4|1119
1585913100000|2020-04-03 11:25:00|772213.6|770213.6|771375.2|770375.2|772330.4|770863.7|770985.7|769378.3|1061
1585913400000|2020-04-03 11:30:00|771362.1|770362.1|770865|769865|772186|770853.6|770805.3|769319.6|1070
1585913700000|2020-04-03 11:35:00|770840.7|769840.7|770352.6|769352.6|771312.6|769850|769694.3|768192.6|1061
1585914000000|2020-04-03 11:40:00|770334.9|769334.9|770495.1|769495.1|771370.4|769937.5|770002.9|768413|1023
1585914300000|2020-04-03 11:45:00|770486.5|769486.5|771091.9|770091.9|771585.4|770113|770208.6|768665.8|1054
1585914600000|2020-04-03 11:50:00|771088|770088|770768.4|769768.4|771514.6|770096.2|770600|769272.7|1034
1585914900000|2020-04-03 11:55:00|770773.6|769773.6|768658.3|766658.3|771374|770040.6|766586|764891.1|1141
1585915200000|2020-04-03 12:00:00|768665.5|766665.5|768200|766200|769402.8|767402.8|767438.6|765438.6|1188
1585915500000|2020-04-03 12:05:00|768216.5|766216.5|768447.9|766447.9|768598.9|767096|767863.6|765863.6|1179
1585915800000|2020-04-03 12:10:00|768543.5|766543.5|768698.4|766698.4|768858.6|767273.7|767097.3|765097.3|1134
1585916100000|2020-04-03 12:15:00|768170.3|767170.3|768342.9|766342.9|769739.8|768156.9|767782.3|766305.3|1071
1585916400000|2020-04-03 12:20:00|768324.4|766324.4|767584|766584|769125|767331.1|767479.4|766043.5|1068
1585916700000|2020-04-03 12:25:00|767582|766582|768636.4|765675.4|768747.2|766592.2|767072.7|764823|964
1585917000000|2020-04-03 12:30:00|768653.3|765692.3|769804.8|767804.8|770374.8|768374.8|767809.7|765628.6|1115
1585917300000|2020-04-03 12:35:00|769802|767802|769657.5|767657.5|771551.6|769551.6|769109.9|767109.9|1131
1585917600000|2020-04-03 12:40:00|769663|767663|769106.5|767106.5|769788.2|767788.2|767780.9|765780.9|1143
1585917900000|2020-04-03 12:45:00|769153.1|767153.1|768887.9|766887.9|770518.2|768766.4|767608.8|766144.1|1128
1585918200000|2020-04-03 12:50:00|768983.1|766983.1|769013.4|767013.4|769616.7|767980.8|767356.1|765831.5|1117
1585918500000|2020-04-03 12:55:00|769036.5|767036.5|769415.3|767415.3|770115.5|768586.4|768523.2|766926.1|1118
1585918800000|2020-04-03 13:00:00|769403.9|767403.9|768778.7|766778.7|769508.9|768007.8|767916.9|766347.3|1070
1585919100000|2020-04-03 13:05:00|768759.1|766759.1|770351.5|768351.5|770831|769333|767880.3|766358.1|1099
1585919400000|2020-04-03 13:10:00|770366.3|768366.3|768739|766739|770614.5|769007.8|767632.7|766208.8|1059
1585919700000|2020-04-03 13:15:00|768735.6|766735.6|768586|767586|769184|767761.6|768052.1|766624.9|975
1585920000000|2020-04-03 13:20:00|768620.8|767620.8|768368.7|767368.7|769158.6|767705.8|767753.5|766196.9|1026
1585920300000|2020-04-03 13:25:00|768370.8|767370.8|768643|767643|769772.3|768353.8|768250.1|766676.4|1050
1585920600000|2020-04-03 13:30:00|769108.8|767108.8|768632.4|767632.4|769584.8|768171.2|768316.9|766868.2|1124
1585920900000|2020-04-03 13:35:00|768629.3|767629.3|768724.9|767724.9|769508.4|768216.3|768508.5|767186.1|1109
1585921200000|2020-04-03 13:40:00|768728.1|767728.1|769483.7|767483.7|769489.5|768124|768414.2|766994.6|1035
1585921500000|2020-04-03 13:45:00|769485.6|767485.6|769069.5|768069.5|769633.4|768528.5|768900.3|767448.9|1028
1585921800000|2020-04-03 13:50:00|769086.4|768086.4|769487.9|768487.9|770027|768787.3|768432.6|767159.8|1117
1585922100000|2020-04-03 13:55:00|769467|768467|770140.6|768140.6|770568.5|769091.9|769234.7|767689.4|970
1585922400000|2020-04-03 14:00:00|770124.6|768124.6|769230.8|767230.8|770344.1|768836.6|767973.4|766371|1101
1585922700000|2020-04-03 14:05:00|769224.8|767224.8|769346.2|767346.2|769687.5|768321.7|768182.5|766759.2|1048
1585923000000|2020-04-03 14:10:00|769334|767334|768961.5|766961.5|769561.7|768123.1|768439.3|766687.5|1085
1585923300000|2020-04-03 14:15:00|769026.8|767026.8|769548.3|768548.3|770494|768993.4|768700.7|766944.1|1113
1585923600000|2020-04-03 14:20:00|769556|768556|769467.8|768467.8|770647.1|769172.3|769411.7|768240.3|1033
1585923900000|2020-04-03 14:25:00|769456.8|768456.8|770545.8|768545.8|770653.8|769073.3|769271.1|767928|1135
1585924200000|2020-04-03 14:30:00|770529.7|768529.7|770706.1|769706.1|771449.6|769939.4|769745|768272.9|1087
1585924500000|2020-04-03 14:35:00|770684.4|769684.4|770764.6|769764.6|771964.1|770530.9|770231.6|769018.1|1056
1585924800000|2020-04-03 14:40:00|770759.9|769759.9|770831.5|769831.5|771858.9|770298|770197.6|768780.3|1029
1585925100000|2020-04-03 14:45:00|770836.2|769836.2|770375.8|769375.8|771765|770310.5|770375.8|768873.9|1038
1585925400000|2020-04-03 14:50:00|770382.2|769382.2|771222.9|770222.9|771694.7|770242.2|769696|768295.8|1084
1585925700000|2020-04-03 14:55:00|771239.6|770239.6|771664.1|769664.1|772505.6|771011.5|770993.5|769616.5|1132
1585926000000|2020-04-03 15:00:00|771670.8|769670.8|770954.3|769954.3|772260.7|770558.5|770545|769246.9|1121
1585926300000|2020-04-03 15:05:00|770932.8|769932.8|770482.2|769482.2|771590.7|770071.2|770482.2|769030.8|1068
1585926600000|2020-04-03 15:10:00|770524.4|769524.4|770492.5|769492.5|771851.8|769991.9|769728.8|768253.8|1129
1585926900000|2020-04-03 15:15:00|770489.1|769489.1|770361.7|769361.7|771717.5|770158|770016.9|768705.3|1059
1585927200000|2020-04-03 15:20:00|770332.7|769332.7|771938.4|770938.4|772471.7|770968.9|770153.9|768651.3|1145
1585927500000|2020-04-03 15:25:00|771926.7|770926.7|772846.3|770846.3|774358.5|772847.2|771924.8|770484.9|1161
1585927800000|2020-04-03 15:30:00|772853.5|770853.5|772097.2|770097.2|773534.1|771534.1|772032|770032|1054
1585928100000|2020-04-03 15:35:00|772056.7|770056.7|772607.5|770607.5|772610.9|770773.6|771550.3|769848.3|1000
1585928400000|2020-04-03 15:40:00|772558.1|770558.1|771767.8|769767.8|772837.8|770837.8|771176.8|769728.2|860
1585928700000|2020-04-03 15:45:00|771779.8|769779.8|772812.7|770812.7|773154.3|771758.5|771229.9|769441.3|822
1585929000000|2020-04-03 15:50:00|772816.1|770816.1|773168.1|772168.1|774428.3|772603.3|772691.6|770816.1|899
1585929300000|2020-04-03 15:55:00|773754.6|771754.6|772246.8|771246.8|773937.2|772467.3|771854.9|770854.9|744
1585929600000|2020-04-03 16:00:00|772247.2|771247.2|772029.5|771029.5|772933.7|771442|771933|770595.6|788
1585929900000|2020-04-03 16:05:00|772018.3|771018.3|772227.5|771227.5|772860.8|771386.5|771949.9|770500.2|848
1585930200000|2020-04-03 16:10:00|772226.1|771226.1|772140|771140|772857.5|771351.5|771915.6|770610.5|754
1585930500000|2020-04-03 16:15:00|772144.7|771144.7|772131.2|771131.2|772684.6|771200.2|771875.8|770517.4|689
1585930800000|2020-04-03 16:20:00|772106.6|771106.6|771997.6|770997.6|772209.8|771209.8|771974.5|770974.5|801
1585931100000|2020-04-03 16:25:00|772008.2|771008.2|772308.5|771308.5|772834.3|771361.7|771822.6|770599.9|838
1585931400000|2020-04-03 16:30:00|772301.6|771301.6|772169.9|770169.9|772876.4|771387.5|770724.6|768724.6|999
1585931700000|2020-04-03 16:35:00|772156|770156|769519.7|767519.7|772231.3|770612.2|769449.1|767519.7|939
1585932000000|2020-04-03 16:40:00|769493.6|767493.6|770182.8|768182.8|770591.1|768673.5|769447.3|767447.3|958
1585932300000|2020-04-03 16:45:00|770151|768151|772215.2|770215.2|772579.6|770845|769691.4|768127.7|956
1585932600000|2020-04-03 16:50:00|772211.5|770211.5|772241.5|770241.5|772736.2|771253.7|771526|770038.4|957
1585932900000|2020-04-03 16:55:00|772225.1|770225.1|771695.2|769695.2|772776.3|771175.4|771410.2|769410.2|707
1586152800000|2020-04-06 06:00:00|771659|769070.4|769359|766565.5|772271.1|769587.9|768080.5|765119.5|399
1586153100000|2020-04-06 06:05:00|769151.7|766423|769512.3|766551.3|769820.6|767065.5|768878.2|766330.6|326
1586153400000|2020-04-06 06:10:00|769414.7|766453.7|767943.3|765337.8|769499.7|766538.7|766799|764431.7|472
1586153700000|2020-04-06 06:15:00|767942.3|765306|767822.2|765822.2|769332.3|766371.3|767598|765123|395
1586154000000|2020-04-06 06:20:00|768063|765561.9|768514.6|765553.6|769059.1|766098.1|767765.5|765287.3|365
1586154300000|2020-04-06 06:25:00|768484.3|765523.3|768569.9|765608.9|769252|766911.8|766996.6|764624.4|540
1586154600000|2020-04-06 06:30:00|768604.6|765643.6|768442.4|765481.4|769568|766689|768342.6|765459.6|443
1586154900000|2020-04-06 06:35:00|768444.9|765483.9|767299|765299|768538.6|766015.3|767007.3|764741.6|421
1586155200000|2020-04-06 06:40:00|767274.8|765274.8|767190.5|765190.5|767403.6|765403.6|766991.5|764991.5|374
1586155500000|2020-04-06 06:45:00|767210.2|765210.2|767501.7|765501.7|767513.7|765513.7|767066.8|765066.8|389
1586155800000|2020-04-06 06:50:00|767411.5|765411.5|768179.8|766179.8|768718.7|766718.7|767296.9|765296.9|428
1586156100000|2020-04-06 06:55:00|768176.1|766176.1|768273.9|766273.9|768388.9|766388.9|768035.7|766035.7|295
1586156400000|2020-04-06 07:00:00|768287.4|766287.4|766518.3|764518.3|769484.2|767484.2|766516.9|764516.9|1169
1586156700000|2020-04-06 07:05:00|766574.9|764574.9|766878.9|764878.9|767473.9|765638.8|765334.6|763956.8|1150
1586157000000|2020-04-06 07:10:00|766831.7|764831.7|764673.1|762673.1|767263.4|765770.2|764196.7|762673.1|1154
1586157300000|2020-04-06 07:15:00|764650|762650|763517.4|761517.4|764822.9|763356.5|762817.7|761290.6|1165
1586157600000|2020-04-06 07:20:00|763053.3|762053.3|764512.7|763512.7|764603.1|763603.1|762766.9|761085.8|1124
1586157900000|2020-04-06 07:25:00|764513.7|763513.7|763209.9|762209.9|764584.5|763584.5|762908.1|761383.4|1109
1586158200000|2020-04-06 07:30:00|763191.6|762191.6|761832.5|760832.5|763392.5|762392.5|761450.8|759936|1148
1586158500000|2020-04-06 07:35:00|761836.3|760836.3|762559|761559|763306.6|761860.2|761162.2|760162.2|1148
1586158800000|2020-04-06 07:40:00|762508.4|761508.4|762611.6|761611.6|763309.3|761932.2|761986.9|760986.9|1109
1586159100000|2020-04-06 07:45:00|762604.7|761604.7|762097|761097|763059.4|762059.4|762097|760928.7|1145
1586159400000|2020-04-06 07:50:00|762053.6|761053.6|763886.4|762886.4|764008.6|763008.6|761937.2|760937.2|1129
1586159700000|2020-04-06 07:55:00|763837.5|762837.5|764394.7|763394.7|765391.5|763916.3|763694.3|762694.3|1099
1586160000000|2020-04-06 08:00:00|764439.4|763439.4|765998.5|764998.5|766781.9|765309.7|764080.9|763080.1|1132
1586160300000|2020-04-06 08:05:00|765983.2|764983.2|765565.5|764565.5|766659.7|765269|765337.9|764104.1|1152
1586160600000|2020-04-06 08:10:00|765559.7|764559.7|766203.3|765203.3|766469.9|765469.9|765236.8|764236.8|1114
1586160900000|2020-04-06 08:15:00|766210.3|765210.3|766217.7|765217.7|766573.3|765548.1|765555.8|764306.7|1125
1586161200000|2020-04-06 08:20:00|766227.9|765227.9|765890.5|764890.5|766752.5|765752.5|765868.3|764868.3|1125
1586161500000|2020-04-06 08:25:00|765912.8|764912.8|765321.1|763321.1|766205.4|765205.4|764693|763086.3|1083
1586161800000|2020-04-06 08:30:00|765360.6|763360.6|766327.9|765327.9|766594|765512.4|764867.5|763326.8|1082
1586162100000|2020-04-06 08:35:00|766331.2|765331.2|766330.3|765330.3|767444.9|766246.1|765925.2|764925.2|1121
1586162400000|2020-04-06 08:40:00|766382.6|765382.6|765874|764874|766565.7|765565.7|765500.5|764267.4|1093
1586162700000|2020-04-06 08:45:00|765889.3|764889.3|765030.4|764030.4|766143.6|765143.6|764882.9|763882.9|1086
1586163000000|2020-04-06 08:50:00|765037.7|764037.7|764190.1|763190.1|765338.9|764338.9|764155.9|763155.9|1076
1586163300000|2020-04-06 08:55:00|764189.8|763189.8|763969|762969|764470.2|763470.2|763316.3|762257.9|1097
1586163600000|2020-04-06 09:00:00|763924.2|762924.2|763892.8|762892.8|764059|763059|763625.4|762625.4|1053
1586163900000|2020-04-06 09:05:00|763932.5|762932.5|763998.7|762998.7|764864.9|763480.7|763663.7|762663.7|1045
1586164200000|2020-04-06 09:10:00|763997.6|762997.6|764248.7|763248.7|764862|763493.8|763884.2|762617.8|1029
1586164500000|2020-04-06 09:15:00|764246.8|763246.8|764484.1|763484.1|764628.2|763628.2|764167.8|763167.8|1023
1586164800000|2020-04-06 09:20:00|764495.9|763495.9|763738.7|762738.7|764591.7|763591.7|763705.2|762705.2|997
1586165100000|2020-04-06 09:25:00|763746.6|762746.6|764495|763495|764524.8|763524.8|763738.7|762738.7|1008
1586165400000|2020-04-06 09:30:00|764491.7|763491.7|763749.9|762749.9|764606.1|763606.1|763689.7|762689.7|1005
1586165700000|2020-04-06 09:35:00|763716.3|762716.3|763167.4|762167.4|763757.4|762757.4|762999.6|761999.6|1044
1586166000000|2020-04-06 09:40:00|763173|762173|762196.6|761196.6|763190.3|762190.3|761938.1|760938.1|1068
1586166300000|2020-04-06 09:45:00|762179.5|761179.5|763428.6|762428.6|763762.7|762762.7|762145.2|761145.2|1136
1586166600000|2020-04-06 09:50:00|763431.9|762431.9|763701.2|762701.2|764069.9|763069.9|763208.9|762208.9|979
1586166900000|2020-04-06 09:55:00|763715.4|762715.4|763663.5|762663.5|763959.7|762959.7|763414.7|762414.7|1012
1586167200000|2020-04-06 10:00:00|763684.3|762684.3|762913.6|761913.6|763745|762745|762835|761835|947
1586167500000|2020-04-06 10:05:00|762902.7|761902.7|762322.5|761322.5|763361.3|762060.2|762260.1|761017.9|1020
1586167800000|2020-04-06 10:10:00|762310.1|761310.1|763999.5|762999.5|764081.2|763081.2|762280.1|761185.1|1066
1586168100000|2020-04-06 10:15:00|764007.9|763007.9|764497.3|763497.3|765515.2|764025.6|763894.4|762894.4|1006
1586168400000|2020-04-06 10:20:00|764498.9|763498.9|764539.7|763539.7|765663.1|764473.5|764455.4|763455.4|987
1586168700000|2020-04-06 10:25:00|764543.9|763543.9|764481.7|763481.7|764572.3|763572.3|763898.6|762898.6|939
1586169000000|2020-04-06 10:30:00|764473.4|763473.4|765404.2|764404.2|765835.7|764538.2|764015|763015|951
1586169300000|2020-04-06 10:35:00|765398.9|764398.9|764802|763802|765541.2|764541.2|764617.7|763459.5|895
1586169600000|2020-04-06 10:40:00|764810.4|763810.4|764449.1|763449.1|765590.1|764277.4|764172.3|763172.3|912
1586169900000|2020-04-06 10:45:00|764446.3|763446.3|763961.1|762961.1|764550.8|763550.8|763837.6|762837.6|935
1586170200000|2020-04-06 10:50:00|763960.2|762960.2|765255.2|764255.2|765282|764282|763959.8|762959.8|859
1586170500000|2020-04-06 10:55:00|765257.8|764257.8|765165.8|764165.8|765338.8|764338.8|764642.1|763642.1|916
1586170800000|2020-04-06 11:00:00|765160.9|764160.9|765356.6|764356.6|765746.6|764418.1|765089.8|763746.6|814
1586171100000|2020-04-06 11:05:00|765362.3|764362.3|765055.6|764055.6|765892.6|764604.9|765000|763527|1020
1586171400000|2020-04-06 11:10:00|765059.6|764059.6|764451.9|763451.9|765214.6|764214.6|763977.2|762977.2|1063
1586171700000|2020-04-06 11:15:00|764455.6|763455.6|764520.8|763520.8|764900.5|763900.5|764201.7|763201.7|1055
1586172000000|2020-04-06 11:20:00|764551.9|763551.9|764501.9|763501.9|764911.3|763789.6|764177.3|762911.3|1049
1586172300000|2020-04-06 11:25:00|764511.5|763511.5|764412.5|763412.5|764728.9|763728.9|764381.8|763381.8|997
1586172600000|2020-04-06 11:30:00|764407.8|763407.8|764663.1|763663.1|765227.1|763742.6|764406.1|763227.1|1049
1586172900000|2020-04-06 11:35:00|764653.4|763653.4|764485.4|763485.4|764711.1|763711.1|764054.5|763054.5|930
1586173200000|2020-04-06 11:40:00|764478.3|763478.3|764420|763420|764510.4|763510.4|764206.2|763206.2|949
1586173500000|2020-04-06 11:45:00|764424.3|763424.3|764202.3|763202.3|764767.1|763767.1|763933|762933|994
1586173800000|2020-04-06 11:50:00|764200.5|763200.5|765130.4|764130.4|765221.6|764221.6|764161|763161|875
1586174100000|2020-04-06 11:55:00|765133.6|764133.6|765175.7|764175.7|765468.8|764194.4|764713.5|763304.8|948
1586174400000|2020-04-06 12:00:00|765210.8|764210.8|765098.2|764098.2|765618.5|764440.8|764870.8|763618.5|973
1586174700000|2020-04-06 12:05:00|765116|764116|764921.5|763921.5|765801.2|764565.5|764869.7|763796.8|965
1586175000000|2020-04-06 12:10:00|764930.6|763930.6|764703.4|763703.4|765860.6|764404.3|764548.6|763268.1|950
1586175300000|2020-04-06 12:15:00|764703.9|763703.9|765332.9|764332.9|765705.5|764342.8|764554.8|763128|954
1586175600000|2020-04-06 12:20:00|765305.1|764305.1|764543.6|763543.6|765416.7|764413.5|764304.8|763304.8|880
1586175900000|2020-04-06 12:25:00|764526.9|763526.9|764787.6|763787.6|765481.3|764090.5|764438.6|763299.3|870
1586176200000|2020-04-06 12:30:00|764798.3|763798.3|764676|763676|765687.1|764314.8|764477.2|763288.6|869
1586176500000|2020-04-06 12:35:00|764637.6|763637.6|764392.2|763392.2|765251.9|763745.1|764334.9|763071.1|786
1586176800000|2020-04-06 12:40:00|764399|763399|763243.4|762243.4|764935.3|763539.2|763084.5|762084.5|912
1586177100000|2020-04-06 12:45:00|763259.7|762259.7|763979.4|761979.4|764147.3|762729.6|763051|761690.2|967
1586177400000|2020-04-06 12:50:00|763481.1|762481.1|763371.1|762371.1|763498.1|762498.1|763031.8|762031.8|824
1586177700000|2020-04-06 12:55:00|763305.6|762305.6|764316.7|762316.7|764432.4|762606.6|763271.9|761939.5|866
1586178000000|2020-04-06 13:00:00|764275.4|762275.4|763603.9|762603.9|764458.4|763069.3|763536.1|762061.8|894
1586178300000|2020-04-06 13:05:00|763602.1|762602.1|763475.6|762475.6|763738.3|762738.3|763166.1|762166.1|971
1586178600000|2020-04-06 13:10:00|763479.1|762479.1|763473.7|762473.7|763611.3|762611.3|763235.8|762235.8|899
1586178900000|2020-04-06 13:15:00|763486.6|762486.6|763512.5|762512.5|763738.3|762738.3|763419.6|762419.6|921
1586179200000|2020-04-06 13:20:00|763524.6|762524.6|763620.2|762620.2|763757.7|762757.7|763324.6|762324.6|875
1586179500000|2020-04-06 13:25:00|763622.3|762622.3|763742.5|762742.5|763871|762871|763529.2|762529.2|831
1586179800000|2020-04-06 13:30:00|763676.6|762676.6|764642.6|763642.6|765523.3|764247.1|763412.4|762412.4|1099
1586180100000|2020-04-06 13:35:00|764669.8|763669.8|764330.5|763330.5|765389.9|764018.7|764290.7|762959.8|1100
1586180400000|2020-04-06 13:40:00|764338.2|763338.2|763709.6|762709.6|764476.6|763411|763117.4|761631.3|1086
1586180700000|2020-04-06 13:45:00|763712.8|762712.8|763416.7|762416.7|764520.7|763172.8|763294|762294|1030
1586181000000|2020-04-06 13:50:00|763427|762427|762605.7|761605.7|763427|762427|762431.4|761089.1|1041
1586181300000|2020-04-06 13:55:00|762586.3|761586.3|763058.7|762058.7|763395.8|762395.8|762586.3|761586.3|1023
1586181600000|2020-04-06 14:00:00|763077.2|762077.2|763427.9|762427.9|763808.9|762808.9|762993.3|761993.3|1078
1586181900000|2020-04-06 14:05:00|763415.1|762415.1|763269.6|762269.6|764314|762839.7|763127.1|761746.7|1013
1586182200000|2020-04-06 14:10:00|763254.3|762254.3|763689.6|762689.6|764220.2|762891.9|763079.6|761613|1026
1586182500000|2020-04-06 14:15:00|763668.5|762668.5|763178.3|762178.3|764325.6|762828.9|763166.4|761952.5|956
1586182800000|2020-04-06 14:20:00|763202.4|762202.4|762625.7|761625.7|763451|762202.4|762525.9|761451|1036
1586183100000|2020-04-06 14:25:00|762663.6|761663.6|762980.9|761980.9|763049.9|762049.9|762174.4|761174.4|971
1586183400000|2020-04-06 14:30:00|762987|761987|762727.3|761727.3|763906.2|762638.2|762565.7|761550.5|920
1586183700000|2020-04-06 14:35:00|762726.3|761726.3|762347.9|761347.9|763141.1|761748.8|762069.2|760747.2|963
1586184000000|2020-04-06 14:40:00|762386.8|761386.8|762384.4|761384.4|762482.7|761482.7|762013.5|761013.5|919
1586184300000|2020-04-06 14:45:00|762410|761410|762415.6|761415.6|762983.1|761552.4|762236.6|760983.1|818
1586184600000|2020-04-06 14:50:00|762407.4|761407.4|763189.6|762189.6|763700.9|762269.4|762156.6|761156.6|875
1586184900000|2020-04-06 14:55:00|763212.6|762212.6|763366.7|762366.7|764106.7|763106.7|763083.5|761601.3|1029
1586185200000|2020-04-06 15:00:00|763378.5|762378.5|762847.2|761847.2|764030.8|762583|762626.1|761249.8|991
1586185500000|2020-04-06 15:05:00|762844.5|761844.5|763293.6|762293.6|763707.3|762310.7|762755.3|761312.6|891
1586185800000|2020-04-06 15:10:00|763260.4|762260.4|763281.3|762281.3|763748.8|762332.5|763025.9|761705|868
1586186100000|2020-04-06 15:15:00|763289.5|762289.5|763941|762941|764165.1|763165.1|763222.5|762222.5|942
1586186400000|2020-04-06 15:20:00|763925.4|762925.4|764105.2|763105.2|764250.4|763250.4|763795.2|762795.2|1049
1586186700000|2020-04-06 15:25:00|764105.7|763105.7|764360.5|763360.5|764448.9|763448.9|763995.4|762995.4|929
1586187000000|2020-04-06 15:30:00|764304.1|763304.1|763655.6|762655.6|764811.6|763349.7|763595.7|762519.3|914
1586187300000|2020-04-06 15:35:00|763680.1|762680.1|763814.6|762814.6|764345.3|762970.8|763635.1|762345.3|754
1586187600000|2020-04-06 15:40:00|763813.5|762813.5|763884.2|762884.2|764003.6|763003.6|763804.9|762804.9|594
1586187900000|2020-04-06 15:45:00|763886.7|762886.7|763056.5|762056.5|764281.9|762918|762889.2|761589.4|765
1586188200000|2020-04-06 15:50:00|763093|762093|763275|762275|763538.6|762538.6|763029.4|762029.4|754
1586188500000|2020-04-06 15:55:00|763258.8|762258.8|762238.3|761238.3|763333.1|762270.8|762203.8|760654.3|791
1586188800000|2020-04-06 16:00:00|762311.6|761311.6|762257.5|761257.5|763331.1|761912.1|762116.1|760698.5|816
1586189100000|2020-04-06 16:05:00|762260.2|761260.2|762271|761271|763106.1|761588.2|762001.9|760768.5|792
1586189400000|2020-04-06 16:10:00|762252.8|761252.8|763017.2|761017.2|763491.1|762085|762252.8|760807|826
1586189700000|2020-04-06 16:15:00|762532.1|761532.1|762629.9|761629.9|763348.1|761861.7|762369.3|760899.5|692
1586190000000|2020-04-06 16:20:00|762627.6|761627.6|761868.7|760868.7|763235.2|761712.5|761780.8|760476.9|824
1586190300000|2020-04-06 16:25:00|761853.3|760853.3|761867.8|759867.8|762166|760853.3|761138.8|759695.9|888
1586190600000|2020-04-06 16:30:00|761864.2|759864.2|762529|760529|762567.4|761128|761090.9|759614.4|785
1586190900000|2020-04-06 16:35:00|762050.6|761050.6|762433.2|760433.2|762615.1|761166|761615.8|760093.1|655
1586191200000|2020-04-06 16:40:00|762426.5|760426.5|761850.3|760850.3|762905.8|761417.4|761843.9|760294.8|626
1586191500000|2020-04-06 16:45:00|761844.1|760844.1|762581.3|760581.3|762744.7|761347.5|761844.1|760429.8|641
1586191800000|2020-04-06 16:50:00|762573.1|760573.1|762227.6|761227.6|762860.7|761383.5|761988.2|760488|688
1586192100000|2020-04-06 16:55:00|762206.4|761206.4|761615.5|760615.5|762708.2|761314.8|761615.5|760615.5|495
1586239200000|2020-04-07 06:00:00|755873.1|753873.1|755730.6|753730.6|756080.9|754080.9|755501.2|753393.1|182
1586239500000|2020-04-07 06:05:00|755738.6|753738.6|755760.9|753760.9|755818.9|753818.9|755358.7|753358.7|184
1586239800000|2020-04-07 06:10:00|755751.1|753751.1|755320.6|753320.6|755809.2|753809.2|753905|751905|423
1586240100000|2020-04-07 06:15:00|755340.5|753340.5|756870.3|754870.3|760052|757091|755277.1|753277.1|553
1586240400000|2020-04-07 06:20:00|757022|755022|756722.3|753761.3|757404.4|755404.4|756285.2|753324.2|458
1586240700000|2020-04-07 06:25:00|756815.2|753854.2|755980.8|753980.8|756891|754489.5|755418.9|753004.8|589
1586241000000|2020-04-07 06:30:00|756028.8|754028.8|756253.9|754253.9|756452.6|754452.6|755670.9|753670.9|548
1586241300000|2020-04-07 06:35:00|756324|754324|756239.9|754239.9|756487|754487|756067.6|754067.6|506
1586241600000|2020-04-07 06:40:00|756231.5|754231.5|756284.8|754284.8|756345.2|754345.2|755951.5|753951.5|571
1586241900000|2020-04-07 06:45:00|756266.9|754266.9|756725.4|754725.4|757034|755034|756122.4|754122.4|503
1586242200000|2020-04-07 06:50:00|756585.6|754585.6|756217.2|754217.2|756775.4|754775.4|755352.5|753352.5|428
1586242500000|2020-04-07 06:55:00|756255.9|754255.9|755420.3|753420.3|756623.7|754623.7|755319|753319|400
1586242800000|2020-04-07 07:00:00|755411.4|753411.4|755545.9|753545.9|755990.9|754115.7|754536.8|752536.8|1144
1586243100000|2020-04-07 07:05:00|755489.1|753489.1|754554.5|753554.5|755599|753810.4|753845.7|752360.1|1169
1586243400000|2020-04-07 07:10:00|754547.8|753547.8|754458.5|752458.5|754980.9|753589.3|753772.2|752144.6|1129
1586243700000|2020-04-07 07:15:00|754421.1|752421.1|752907.1|751907.1|754524.3|753112|752471.2|751003.1|1108
1586244000000|2020-04-07 07:20:00|752899.9|751899.9|754299.1|753299.1|754774.3|753774.3|752767.3|751652.6|1138
1586244300000|2020-04-07 07:25:00|754264.4|753264.4|755236.4|754236.4|755449.6|754449.6|754153.4|753153.4|1077
1586244600000|2020-04-07 07:30:00|755245.9|754245.9|755960.5|754960.5|757501.2|756032.3|755208.7|754208.7|1099
1586244900000|2020-04-07 07:35:00|755942.8|754942.8|755309.7|754309.7|756240.9|754959.6|754642.6|753642.6|1065
1586245200000|2020-04-07 07:40:00|755294.6|754294.6|755781.5|754781.5|755872.2|754872.2|754865.3|753865.3|1035
1586245500000|2020-04-07 07:45:00|755774.9|754774.9|755095.2|754095.2|756006.1|755006.1|755049.4|754049.4|988
1586245800000|2020-04-07 07:50:00|755085.5|754085.5|755690.1|754690.1|755742.7|754742.7|754981|753981|1097
1586246100000|2020-04-07 07:55:00|755689.1|754689.1|756312.4|755312.4|756424.9|755424.9|755327.2|754262.9|1102
1586246400000|2020-04-07 08:00:00|756314.8|755314.8|755777.5|754777.5|756918.8|755830.9|755608.1|754390.3|1126
1586246700000|2020-04-07 08:05:00|755848.1|754848.1|756469.6|755469.6|756780.5|755659.8|755239|754239|1126
1586247000000|2020-04-07 08:10:00|756504.6|755504.6|756575.1|755575.1|756898.2|755771|756351.9|754898.2|1040
1586247300000|2020-04-07 08:15:00|756563.5|755563.5|756067.7|755067.7|757076.1|755721.1|755862.5|754862.5|1077
1586247600000|2020-04-07 08:20:00|756067.8|755067.8|755527|754527|756518.3|755077.6|755527|754518.3|1034
1586247900000|2020-04-07 08:25:00|755521.6|754521.6|754879.1|753879.1|755521.6|754521.6|754599.1|753247.7|1105
1586248200000|2020-04-07 08:30:00|754873.6|753873.6|755904.2|754904.2|755966.9|754966.9|754737.4|753737.4|1108
1586248500000|2020-04-07 08:35:00|755898.6|754898.6|755462.3|754462.3|756533.6|755360.6|755365.8|754365.8|1093
1586248800000|2020-04-07 08:40:00|755444.9|754444.9|755597|754597|756043|754813.3|755038.6|753945.1|1052
1586249100000|2020-04-07 08:45:00|755600.5|754600.5|755471.2|754471.2|755916|754916|755368.9|754368.9|1051
1586249400000|2020-04-07 08:50:00|755451.1|754451.1|755960|754960|756460|755410.6|755204.5|754204.5|1013
1586249700000|2020-04-07 08:55:00|755965.2|754965.2|755830.1|754830.1|756220|755220|755756.7|754756.7|1042
1586250000000|2020-04-07 09:00:00|755815.8|754815.8|755525.7|754525.7|755829.3|754829.3|755012.6|754012.6|1033
1586250300000|2020-04-07 09:05:00|755532.4|754532.4|755849.4|754849.4|755974.8|754974.8|755390.4|754390.4|1001
1586250600000|2020-04-07 09:10:00|755843.2|754843.2|755519.3|754519.3|755920.1|754920.1|755345|754345|1042
1586250900000|2020-04-07 09:15:00|755522.3|754522.3|755390.4|754390.4|755910.1|754910.1|755159.5|754159.5|1026
1586251200000|2020-04-07 09:20:00|755401.4|754401.4|754734.8|753734.8|755402.7|754402.7|754432.1|753432.1|1028
1586251500000|2020-04-07 09:25:00|754729.6|753729.6|755790.8|754790.8|756158.3|754862.3|754314.5|753314.5|1097
1586251800000|2020-04-07 09:30:00|755680.9|754680.9|755028.4|754028.4|755838.2|754838.2|754880.8|753880.8|1092
1586252100000|2020-04-07 09:35:00|755056.9|754056.9|755078.3|754078.3|755584.9|754584.9|754783.3|753468.8|1049
1586252400000|2020-04-07 09:40:00|755081|754081|754800.9|753800.9|755093.1|754093.1|754337|753337|1054
1586252700000|2020-04-07 09:45:00|754784.5|753784.5|755092|754092|755105.7|754105.7|754574.8|753574.8|986
1586253000000|2020-04-07 09:50:00|755095.5|754095.5|755514.5|754514.5|755675.9|754675.9|755058.7|754058.7|1037
1586253300000|2020-04-07 09:55:00|755521.1|754521.1|755664|754664|755902.7|754902.7|755275.8|754275.8|1000
1586253600000|2020-04-07 10:00:00|755664.4|754664.4|754757.3|753757.3|755857.6|754857.6|754575.1|753119.7|1064
1586253900000|2020-04-07 10:05:00|754764.9|753764.9|754910|753910|755438.6|754438.6|754444.5|753444.5|1079
1586254200000|2020-04-07 10:10:00|754910.2|753910.2|754856.1|753856.1|755228.3|754228.3|754665|753665|1042
1586254500000|2020-04-07 10:15:00|754858.8|753858.8|754555.8|753555.8|755490.4|754490.4|754555.8|753555.8|981
1586254800000|2020-04-07 10:20:00|754534.6|753534.6|754655.2|753655.2|755667.1|754264.2|754091.1|753091.1|1079
1586255100000|2020-04-07 10:25:00|754650.8|753650.8|755442.1|754442.1|755442.1|754442.1|754226|753226|1050
1586255400000|2020-04-07 10:30:00|755445|754445|755644|754644|755716.6|754716.6|755146.7|754146.7|1046
1586255700000|2020-04-07 10:35:00|755584.8|754584.8|755281.8|754281.8|756452.3|754988.4|755273.2|754273.2|1048
1586256000000|2020-04-07 10:40:00|755290.8|754290.8|755533.7|754533.7|755603.6|754603.6|755013.7|754013.7|983
1586256300000|2020-04-07 10:45:00|755535.4|754535.4|755352.2|754352.2|755643.5|754643.5|755211.3|754211.3|928
1586256600000|2020-04-07 10:50:00|755383.6|754383.6|755255.2|754255.2|755719.9|754719.9|755023.5|754023.5|906
1586256900000|2020-04-07 10:55:00|755250.3|754250.3|755207.6|754207.6|755439.8|754439.8|755000.5|754000.5|960
1586257200000|2020-04-07 11:00:00|755199.9|754199.9|755293.3|754293.3|755738.4|754313.2|755035.3|753673.7|765
1586257500000|2020-04-07 11:05:00|755308.3|754308.3|755005.6|754005.6|755532.9|754532.9|754903.1|753903.1|851
1586257800000|2020-04-07 11:10:00|755006.2|754006.2|755192.8|754192.8|755297.5|754297.5|754946.3|753946.3|842
1586258100000|2020-04-07 11:15:00|755190.2|754190.2|755418.1|754418.1|755654.2|754654.2|755038.5|754038.5|916
1586258400000|2020-04-07 11:20:00|755411.5|754411.5|755896.7|754896.7|756064.8|755064.8|755405.1|754405.1|1020
1586258700000|2020-04-07 11:25:00|755902.7|754902.7|756127.7|755127.7|756317.4|755317.4|755600|754600|868
1586259000000|2020-04-07 11:30:00|756125.4|755125.4|756085.2|755085.2|756937.6|755559|755912.5|754790.8|968
1586259300000|2020-04-07 11:35:00|756065.3|755065.3|756201.5|755201.5|756795.4|755445.8|755442.6|754442.6|1001
1586259600000|2020-04-07 11:40:00|756208.9|755208.9|757351.8|756351.8|757502.4|756455.3|755951.6|754951.6|1027
1586259900000|2020-04-07 11:45:00|757337.7|756337.7|757540|756540|757697.8|756697.8|757234.2|756234.2|1026
1586260200000|2020-04-07 11:50:00|757552.9|756552.9|757785.1|756785.1|757881.7|756881.7|757531.4|756531.4|961
1586260500000|2020-04-07 11:55:00|757801.6|756801.6|759481.8|758481.8|759953.8|758569.6|757642.3|756642.3|1041
1586260800000|2020-04-07 12:00:00|759453.3|758453.3|759249.7|758249.7|760044.2|758795|758746.5|757392.1|1104
1586261100000|2020-04-07 12:05:00|759239.2|758239.2|758853.6|757853.6|759341.8|758252.8|758759.5|757341.8|1022
1586261400000|2020-04-07 12:10:00|758857.7|757857.7|759037.2|758037.2|759978.1|758430.2|758255.3|757232.4|1048
1586261700000|2020-04-07 12:15:00|759062.2|758062.2|758802.2|757802.2|759314.3|758069.6|758378.5|757148.2|1023
1586262000000|2020-04-07 12:20:00|758791|757791|758217|757217|759009.7|758009.7|758164.3|756900.1|1010
1586262300000|2020-04-07 12:25:00|758226.7|757226.7|758174.3|757174.3|758816.8|757640.7|757775.2|756775.2|991
1586262600000|2020-04-07 12:30:00|758189.9|757189.9|757407.1|756407.1|758983.9|757738.1|757357.7|756357.7|1027
1586262900000|2020-04-07 12:35:00|757410|756410|756733.3|755733.3|757557.6|756557.6|756683.2|755683.2|957
1586263200000|2020-04-07 12:40:00|756748.9|755748.9|755875.1|754875.1|756789.9|755789.9|755444.9|753868.9|1061
1586263500000|2020-04-07 12:45:00|755800.5|754800.5|756154.6|755154.6|756842.5|755772.2|755728.4|754728.4|1004
1586263800000|2020-04-07 12:50:00|756198.4|755198.4|755954.4|754954.4|756593.2|755593.2|755561|754561|1016
1586264100000|2020-04-07 12:55:00|755956.3|754956.3|756462|755462|756539.8|755485.3|755593.8|754459.4|988
1586264400000|2020-04-07 13:00:00|756445.6|755445.6|756558.9|755558.9|757462|756241|756039.5|754747.8|1052
1586264700000|2020-04-07 13:05:00|756541.3|755541.3|757284.1|756284.1|758454.2|756991.9|756354.2|755354.2|1017
1586265000000|2020-04-07 13:10:00|757250.6|756250.6|756680.5|755680.5|757632.3|756632.3|756576.2|755205.2|997
1586265300000|2020-04-07 13:15:00|756679.2|755679.2|756353.7|755353.7|757185.7|755881.2|755997.1|754844.2|1033
1586265600000|2020-04-07 13:20:00|756347.5|755347.5|755545.1|754545.1|756822.5|755709.1|755471.9|754471.9|995
1586265900000|2020-04-07 13:25:00|755566.3|754566.3|754795.8|753795.8|755760.4|754760.4|754659.4|753659.4|960
1586266200000|2020-04-07 13:30:00|754865.1|753865.1|756153.7|755153.7|756695.8|755415.4|754795.4|753795.4|1131
1586266500000|2020-04-07 13:35:00|756167.6|755167.6|756671|755671|756928.1|755928.1|755967.9|754489.4|1099
1586266800000|2020-04-07 13:40:00|756669.9|755669.9|756851.2|755851.2|757402.9|756366|756305.1|755305.1|1057
1586267100000|2020-04-07 13:45:00|756847.8|755847.8|756714.1|755714.1|757215.4|755908.2|756497.8|755215.4|1070
1586267400000|2020-04-07 13:50:00|756716.9|755716.9|755473|754473|757311.3|755875|755439.7|754439.7|1081
1586267700000|2020-04-07 13:55:00|755465.8|754465.8|755383.8|754383.8|755969.8|754705.5|755341|753969.8|956
1586268000000|2020-04-07 14:00:00|755392.6|754392.6|755748.5|754748.5|756348.4|755185.2|755103.7|753648.8|998
1586268300000|2020-04-07 14:05:00|755731.4|754731.4|756717.7|755717.7|756811|755779.6|755366.5|754366.5|1051
1586268600000|2020-04-07 14:10:00|756711.5|755711.5|757512.1|756512.1|757759.9|756570.2|756161.4|755161.4|1068
1586268900000|2020-04-07 14:15:00|757511.6|756511.6|756848.1|755848.1|758258|757105|756841.9|755598.5|1111
1586269200000|2020-04-07 14:20:00|756821.6|755821.6|756949.2|755949.2|757546.1|756342.4|756488.3|755145.1|1048
1586269500000|2020-04-07 14:25:00|756933.9|755933.9|756701.3|755701.3|757176.9|756176.9|756503.6|755503.6|1070
1586269800000|2020-04-07 14:30:00|756682.9|755682.9|756632.1|755632.1|757005.7|756005.7|756427.8|755427.8|1036
1586270100000|2020-04-07 14:35:00|756635.6|755635.6|756343.4|755343.4|756972.5|755777.9|755786.6|754368.8|1023
1586270400000|2020-04-07 14:40:00|756333.5|755333.5|756357.4|755357.4|756935.4|755935.4|756106.1|755106.1|993
1586270700000|2020-04-07 14:45:00|756363.9|755363.9|757064.5|756064.5|757114.4|756114.4|756264.6|754974|958
1586271000000|2020-04-07 14:50:00|757055.7|756055.7|757637.9|756637.9|758234.8|756947.4|756892.7|755892.7|1095
1586271300000|2020-04-07 14:55:00|757633.7|756633.7|756908.2|755908.2|758230.2|756733.5|756668.4|755446.4|1104
1586271600000|2020-04-07 15:00:00|756911.5|755911.5|756092|755092|757453.8|756256.2|755921.9|754921.9|1069
1586271900000|2020-04-07 15:05:00|756092.1|755092.1|756001.1|755001.1|756526.5|755478.7|755641.6|754502.5|1080
1586272200000|2020-04-07 15:10:00|756002.1|755002.1|755621.5|754621.5|756532.2|755159|755419.6|753936.8|1091
1586272500000|2020-04-07 15:15:00|755619|754619|755226.6|754226.6|755835.1|754690.7|754798.2|753357.2|1091
1586272800000|2020-04-07 15:20:00|755245.9|754245.9|755005.8|754005.8|755808.1|754676.6|754931.5|753808.1|1011
1586273100000|2020-04-07 15:25:00|755021.1|754021.1|755018|754018|755970.3|754576.8|754905.2|753644.7|1010
1586273400000|2020-04-07 15:30:00|755008.6|754008.6|754895.7|753895.7|755191|754073.8|754039.4|753039.4|940
1586273700000|2020-04-07 15:35:00|754920.4|753920.4|754684.1|753684.1|755358.5|754155.3|754648|753358.5|945
1586274000000|2020-04-07 15:40:00|754688.7|753688.7|754727.7|753727.7|755370.3|754016.3|754531.5|753193.4|936
1586274300000|2020-04-07 15:45:00|754757.6|753757.6|755289.1|754289.1|755656.9|754289.1|754639.4|753437.6|717
1586274600000|2020-04-07 15:50:00|755251.2|754251.2|755241.4|754241.4|755572.6|754330.9|754844.9|753491.7|640
1586274900000|2020-04-07 15:55:00|755222.1|754222.1|754541|753541|755337.3|754337.3|754348.8|753026.4|638
1586275200000|2020-04-07 16:00:00|754539.3|753539.3|754361.1|753361.1|755055.7|753689.6|754333.4|752951.9|811
1586275500000|2020-04-07 16:05:00|754325.5|753325.5|753917.3|752917.3|754884.1|753464.6|753905.6|752593.1|756
1586275800000|2020-04-07 16:10:00|753916.2|752916.2|754146.7|753146.7|754762.3|753423.8|753915.8|752762.3|720
1586276100000|2020-04-07 16:15:00|754133.2|753133.2|753923.4|752923.4|754664|753217.8|753536.1|752112.7|814
1586276400000|2020-04-07 16:20:00|753924.3|752924.3|754463.9|753463.9|754468.3|753468.3|753847.8|752847.8|733
1586276700000|2020-04-07 16:25:00|754466.9|753466.9|754747.9|752747.9|755001.5|754001.5|754171.6|752739.5|791
1586277000000|2020-04-07 16:30:00|754745.3|752745.3|754704|753704|755129|753850.7|754161.3|752657.8|881
1586277300000|2020-04-07 16:35:00|754702.3|753702.3|754163.1|753163.1|754836.3|753836.3|753759|752596.5|714
1586277600000|2020-04-07 16:40:00|754172.3|753172.3|753129.1|752129.1|754849|753401|753101.4|752101.4|771
1586277900000|2020-04-07 16:45:00|753109.9|752109.9|752907.6|751907.6|753834.2|752387.2|752836.1|751410.6|886
1586278200000|2020-04-07 16:50:00|752905|751905|753746.3|752746.3|754329.2|752871.6|752809.3|751486.8|746
1586278500000|2020-04-07 16:55:00|753753.5|752753.5|753249.2|752249.2|754313.9|752849.7|753126.7|751650.2|616
1586325600000|2020-04-08 06:00:00|756120|753159|755434|752473|756131|753170|754650|751688|193
1586325900000|2020-04-08 06:05:00|755434|752473|756962|754001|757407|754789|755431|752470|273
1586326200000|2020-04-08 06:10:00|756446|753485|757828|754866|758243|755282|756446|753485|214
1586326500000|2020-04-08 06:15:00|757810|754849|759674|756713|759978|757017|756928|753967|187
1586326800000|2020-04-08 06:20:00|759690|756729|759920|756958|760154|757193|757855|754894|356
1586327100000|2020-04-08 06:25:00|759745|756784|759080|756119|760215|757254|758446|755485|538
1586327400000|2020-04-08 06:30:00|759178|756217|758803|755956|759966|757644|757558|755242|548
1586327700000|2020-04-08 06:35:00|758659|755809|758520|756520|758697|756580|757609|755527|329
1586328000000|2020-04-08 06:40:00|758528|756528|758197|756197|759013|756729|757914|755793|436
1586328300000|2020-04-08 06:45:00|758198|756198|757648|755648|758679|756390|757580|755580|488
1586328600000|2020-04-08 06:50:00|757648|755648|757651|755651|757895|755895|757532|755532|380
1586328900000|2020-04-08 06:55:00|757653|755653|757777|755777|757817|755817|757454|755454|244
1586329200000|2020-04-08 07:00:00|757567.3|755567.3|758480.1|756480.1|758659.5|756659.5|756164.2|754164.2|1137
1586329500000|2020-04-08 07:05:00|758474.1|756474.1|758422.7|757422.7|759436.9|758233.6|757977.4|756436.6|1149
1586329800000|2020-04-08 07:10:00|758461.7|757461.7|758019.4|757019.4|758796.4|757667.3|757802|756761.4|1095
1586330100000|2020-04-08 07:15:00|758005.9|757005.9|758147|757147|758628.2|757174.6|757264.9|756015.4|1083
1586330400000|2020-04-08 07:20:00|758144.2|757144.2|758469.9|757469.9|758971.5|757971.5|757745.6|756349.2|1000
1586330700000|2020-04-08 07:25:00|758478.9|757478.9|758302.6|757302.6|758860.2|757860.2|758116.6|757116.6|1036
1586331000000|2020-04-08 07:30:00|758310.5|757310.5|758322.5|757322.5|758898.4|757898.4|758180.8|757180.8|1027
1586331300000|2020-04-08 07:35:00|758344.5|757344.5|757591.4|756591.4|758393.1|757393.1|757200|756200|1031
1586331600000|2020-04-08 07:40:00|757582.2|756582.2|758020|757020|758214.1|757214.1|757522.2|756522.2|1002
1586331900000|2020-04-08 07:45:00|758017.6|757017.6|758558.5|757558.5|758650.8|757650.8|757771.4|756771.4|1043
1586332200000|2020-04-08 07:50:00|758550.3|757550.3|758045.9|757045.9|758562.3|757562.3|757970.1|756970.1|1024
1586332500000|2020-04-08 07:55:00|758056|757056|757402.4|756402.4|758396.9|757396.9|757402.4|756402.4|1053
1586332800000|2020-04-08 08:00:00|757382.9|756382.9|757234.6|756234.6|757962.7|756962.7|757162.2|756162.2|1104
1586333100000|2020-04-08 08:05:00|757231.9|756231.9|757684.5|756684.5|757711.4|756711.4|756891.9|755891.9|1068
1586333400000|2020-04-08 08:10:00|757682.5|756682.5|758041.6|757041.6|758257.9|757257.9|757480.1|756480.1|1072
1586333700000|2020-04-08 08:15:00|758036|757036|758306.1|757306.1|758485.1|757485.1|757583.7|756583.7|983
1586334000000|2020-04-08 08:20:00|758343.2|757343.2|757905.5|756905.5|758463.6|757463.6|757793|756793|991
1586334300000|2020-04-08 08:25:00|757929.9|756929.9|758241.3|757241.3|758412.8|757412.8|757837.3|756837.3|1028
1586334600000|2020-04-08 08:30:00|758225.9|757225.9|758443.2|757443.2|758964.6|757964.6|758108.3|757108.3|1026
1586334900000|2020-04-08 08:35:00|758467.3|757467.3|759405|758405|759565.5|758565.5|758455.1|757455.1|1041
1586335200000|2020-04-08 08:40:00|759398.6|758398.6|758919.3|757919.3|759472.9|758472.9|758764|757764|1055
1586335500000|2020-04-08 08:45:00|758917.3|757917.3|758973.7|757973.7|759170.6|758170.6|758629.6|757629.6|1001
1586335800000|2020-04-08 08:50:00|758969.4|757969.4|758457.2|757457.2|759201.7|758201.7|758451.3|757451.3|979
1586336100000|2020-04-08 08:55:00|758415.1|757415.1|757990.8|756990.8|758511.7|757511.7|757962.8|756962.8|961
1586336400000|2020-04-08 09:00:00|757971.7|756971.7|757692.3|756692.3|758497.4|757497.4|757659.5|756659.5|1024
1586336700000|2020-04-08 09:05:00|757690.6|756690.6|757720.3|756720.3|757988.6|756988.6|757495.9|756495.9|978
1586337000000|2020-04-08 09:10:00|757730.9|756730.9|757696.9|756696.9|757791.4|756791.4|757444.3|756444.3|945
1586337300000|2020-04-08 09:15:00|757678.3|756678.3|757665|756665|758316.3|757316.3|757622.7|756622.7|1012
1586337600000|2020-04-08 09:20:00|757664.8|756664.8|757864.8|756864.8|757898.7|756898.7|757433.3|756433.3|866
1586337900000|2020-04-08 09:25:00|757864.9|756864.9|757201.1|756201.1|757888.4|756888.4|757074.6|756074.6|951
1586338200000|2020-04-08 09:30:00|757211.2|756211.2|758053.9|757053.9|758136.4|757136.4|757105.6|756105.6|1018
1586338500000|2020-04-08 09:35:00|758061.3|757061.3|758149.8|757149.8|758183.1|757183.1|757900.4|756900.4|956
1586338800000|2020-04-08 09:40:00|758157.8|757157.8|758020.5|757020.5|758297.5|757297.5|757669.6|756669.6|908
1586339100000|2020-04-08 09:45:00|758020.9|757020.9|758007.7|757007.7|758051.8|757051.8|757718.1|756718.1|893
1586339400000|2020-04-08 09:50:00|758033.4|757033.4|758242.7|757242.7|758419.3|757419.3|758016.9|757016.9|973
1586339700000|2020-04-08 09:55:00|758231.2|757231.2|757420.4|756420.4|758290.9|757290.9|757369|756369|953
1586340000000|2020-04-08 10:00:00|757383.5|756383.5|757624.5|756624.5|757713.7|756713.7|757211.2|756211.2|954
1586340300000|2020-04-08 10:05:00|757620.6|756620.6|757791.5|756791.5|757903.2|756903.2|757449|756449|920
1586340600000|2020-04-08 10:10:00|757800|756800|757739.4|756739.4|757883.4|756883.4|757663.1|756663.1|846
1586340900000|2020-04-08 10:15:00|757738.4|756738.4|757548.4|756548.4|757864|756864|757510.9|756510.9|908
1586341200000|2020-04-08 10:20:00|757548.1|756548.1|757805|756805|757867.1|756867.1|757451.5|756451.5|910
1586341500000|2020-04-08 10:25:00|757800.1|756800.1|757383|756383|757878.2|756878.2|757331.9|756331.9|837
1586341800000|2020-04-08 10:30:00|757380.1|756380.1|757110.1|756110.1|757402.6|756402.6|756321.3|755321.3|1008
1586342100000|2020-04-08 10:35:00|757103.7|756103.7|756821.6|755821.6|757339.8|756339.8|756801.3|755801.3|894
1586342400000|2020-04-08 10:40:00|756820.6|755820.6|756998|755998|757311.3|756311.3|756721.1|755721.1|848
1586342700000|2020-04-08 10:45:00|756987.5|755987.5|756914.3|755914.3|757067|756067|756725.9|755725.9|887
1586343000000|2020-04-08 10:50:00|756925.9|755925.9|756810.4|755810.4|757031.6|756031.6|756692.5|755692.5|881
1586343300000|2020-04-08 10:55:00|756817.8|755817.8|757247.7|756247.7|757394.5|756394.5|756770|755770|818
1586343600000|2020-04-08 11:00:00|757313.2|756313.2|757310.7|756310.7|757794.5|756430.7|757156.8|755790.6|719
1586343900000|2020-04-08 11:05:00|757311.3|756311.3|756952.2|755952.2|758118.9|756652.2|756891.5|755891.5|949
1586344200000|2020-04-08 11:10:00|756963.2|755963.2|755809.7|754809.7|756968.5|755968.5|755411.4|754411.4|989
1586344500000|2020-04-08 11:15:00|755806.7|754806.7|755907.9|754907.9|756131.7|755131.7|755504.2|754504.2|954
1586344800000|2020-04-08 11:20:00|755909.3|754909.3|755884.7|754884.7|756398|755398|755781.5|754781.5|968
1586345100000|2020-04-08 11:25:00|755870.7|754870.7|755537.3|754537.3|756019.9|755019.9|755531.8|754531.8|917
1586345400000|2020-04-08 11:30:00|755535.4|754535.4|755852.8|754852.8|756045.3|755045.3|755467.8|754467.8|844
1586345700000|2020-04-08 11:35:00|755858.9|754858.9|756016.7|755016.7|756332.7|755332.7|755704.6|754704.6|957
1586346000000|2020-04-08 11:40:00|756019.8|755019.8|756452.6|755452.6|756553.8|755553.8|755887|754887|960
1586346300000|2020-04-08 11:45:00|756457.2|755457.2|756456.4|755456.4|756761.7|755761.7|756307|755307|993
1586346600000|2020-04-08 11:50:00|756465.6|755465.6|755244.8|754244.8|756535.8|755535.8|755134.4|754134.4|918
1586346900000|2020-04-08 11:55:00|755264.6|754264.6|755482.1|754482.1|755627|754627|755165.6|754165.6|967
1586347200000|2020-04-08 12:00:00|755484.7|754484.7|754779.8|753779.8|755577.5|754577.5|754708|753708|963
1586347500000|2020-04-08 12:05:00|754775.5|753775.5|754915.2|753915.2|755111.9|754111.9|754745.6|753745.6|957
1586347800000|2020-04-08 12:10:00|754913.2|753913.2|755712.1|754712.1|755859.3|754859.3|754816|753816|940
1586348100000|2020-04-08 12:15:00|755714.6|754714.6|755967.6|754967.6|756012.3|755012.3|755540.2|754540.2|884
1586348400000|2020-04-08 12:20:00|755966.3|754966.3|755990.8|754990.8|756003.7|755003.7|755554.4|754554.4|897
1586348700000|2020-04-08 12:25:00|755989.7|754989.7|756244.2|755244.2|756485.3|755485.3|755850.4|754850.4|856
1586349000000|2020-04-08 12:30:00|756263.1|755263.1|756713.1|755713.1|756923.7|755923.7|756073.8|755073.8|891
1586349300000|2020-04-08 12:35:00|756718.8|755718.8|756829.3|755829.3|757985.1|756482.3|756643.1|755643.1|944
1586349600000|2020-04-08 12:40:00|756843|755843|756272.2|755272.2|757047|756047|756226.1|755226.1|879
1586349900000|2020-04-08 12:45:00|756277.6|755277.6|756253.5|755253.5|756430.5|755430.5|755800.8|754800.8|929
1586350200000|2020-04-08 12:50:00|756229.9|755229.9|757367.9|756367.9|757739.5|756370.8|756125.2|755125.2|974
1586350500000|2020-04-08 12:55:00|757375.3|756375.3|757454.4|756454.4|758105.2|756647.5|757053.2|755569.4|1034
1586350800000|2020-04-08 13:00:00|757461.3|756461.3|756387.2|755387.2|757498.9|756498.9|756242.1|755242.1|965
1586351100000|2020-04-08 13:05:00|756382.1|755382.1|756029.3|755029.3|756466.2|755466.2|755595.2|754595.2|973
1586351400000|2020-04-08 13:10:00|756021.4|755021.4|756925.7|755925.7|756957.1|755957.1|755663.8|754663.8|933
1586351700000|2020-04-08 13:15:00|756932.3|755932.3|756319|755319|757661.5|756286.3|755953.3|754953.3|925
1586352000000|2020-04-08 13:20:00|756324.5|755324.5|755939.8|754939.8|756506.2|755506.2|755817.7|754817.7|865
1586352300000|2020-04-08 13:25:00|755935.4|754935.4|755666|754666|755935.4|754935.4|755103.3|754103.3|978
1586352600000|2020-04-08 13:30:00|755705.8|754705.8|755671.7|754671.7|756195.6|755163.7|755301.7|754146.5|1098
1586352900000|2020-04-08 13:35:00|755691.8|754691.8|755374.8|754374.8|756537.2|755433.4|755285.5|754285.5|1076
1586353200000|2020-04-08 13:40:00|755340.1|754340.1|754439.1|753439.1|755340.1|754340.1|754116.6|752868.1|1052
1586353500000|2020-04-08 13:45:00|754408.4|753408.4|754084.3|753084.3|754688.9|753599.4|753967.5|752688.9|1036
1586353800000|2020-04-08 13:50:00|754102.8|753102.8|754018.8|753018.8|754830.2|753830.2|753588.6|752588.6|1027
1586354100000|2020-04-08 13:55:00|754020.2|753020.2|753514.1|752514.1|754115.6|753115.6|753286.2|752286.2|1031
1586354400000|2020-04-08 14:00:00|753515.8|752515.8|754480.5|753480.5|754528.6|753528.6|753458.8|752458.8|1021
1586354700000|2020-04-08 14:05:00|754494.9|753494.9|754320.5|753320.5|754787.1|753787.1|754107.6|753107.6|1032
1586355000000|2020-04-08 14:10:00|754318.7|753318.7|754678.1|753678.1|755096.6|754096.6|754138.2|753138.2|1013
1586355300000|2020-04-08 14:15:00|754648.7|753648.7|754723.7|753723.7|754946.9|753946.9|754424.9|753424.9|974
1586355600000|2020-04-08 14:20:00|754689.5|753689.5|754907.3|753907.3|755223.5|754223.5|754642.1|753642.1|936
1586355900000|2020-04-08 14:25:00|754906.9|753906.9|753978.1|752978.1|754920.4|753920.4|753963.9|752963.9|937
1586356200000|2020-04-08 14:30:00|753947.7|752947.7|753767.6|752767.6|754850|753415.4|753321.3|752321.3|1068
1586356500000|2020-04-08 14:35:00|753754.1|752754.1|754117.2|753117.2|754407.5|753407.5|753711.7|752711.7|1035
1586356800000|2020-04-08 14:40:00|754116.5|753116.5|754733.2|753733.2|755131.3|754131.3|754116.5|753116.5|1012
1586357100000|2020-04-08 14:45:00|754737.9|753737.9|754873.6|753873.6|755274.6|754274.6|754469.4|753469.4|1009
1586357400000|2020-04-08 14:50:00|754886.3|753886.3|755799.1|754799.1|755874.9|754874.9|754787.9|753787.9|1035
1586357700000|2020-04-08 14:55:00|755780.3|754780.3|756116.1|755116.1|757191|756191|755771.5|754771.5|1067
1586358000000|2020-04-08 15:00:00|756122.6|755122.6|756093.5|755093.5|756156.8|755156.8|755448.5|754448.5|1005
1586358300000|2020-04-08 15:05:00|756098.7|755098.7|755903.2|754903.2|756794.2|755794.2|755618.3|754618.3|1018
1586358600000|2020-04-08 15:10:00|755871.9|754871.9|755554.1|754554.1|755871.9|754871.9|754842.2|753842.2|975
1586358900000|2020-04-08 15:15:00|755548.6|754548.6|755071.7|754071.7|755765|754765|754903.7|753903.7|898
1586359200000|2020-04-08 15:20:00|755061.7|754061.7|755706.6|754706.6|755769.4|754769.4|754738.1|753617.1|919
1586359500000|2020-04-08 15:25:00|755728.5|754728.5|755602.2|754602.2|755728.5|754728.5|754453.8|753247.4|1002
1586359800000|2020-04-08 15:30:00|755586.1|754586.1|755448.5|754448.5|756377.9|754882.5|755298.6|753856.7|972
1586360100000|2020-04-08 15:35:00|755461.4|754461.4|755121.3|754121.3|755585.8|754466.7|754929.6|753585.8|844
1586360400000|2020-04-08 15:40:00|755127.8|754127.8|755181.4|754181.4|755349.8|754349.8|754954.4|753954.4|745
1586360700000|2020-04-08 15:45:00|755171|754171|755077|754077|755730|754367.6|754997.2|753605.8|600
1586361000000|2020-04-08 15:50:00|755094.4|754094.4|755198.6|754198.6|755240|754240|755085.9|754085.9|622
1586361300000|2020-04-08 15:55:00|755198.2|754198.2|755272.7|754272.7|755331.2|754331.2|755106.8|754106.8|504
1586361600000|2020-04-08 16:00:00|755270.8|754270.8|755427.1|754427.1|755782.7|754782.7|755210.8|754210.8|678
1586361900000|2020-04-08 16:05:00|755428.7|754428.7|756118.4|755118.4|756155.2|755155.2|755418.5|754418.5|671
1586362200000|2020-04-08 16:10:00|756124.3|755124.3|755372|754372|756731.5|755320.9|755326.4|754326.4|729
1586362500000|2020-04-08 16:15:00|755365.6|754365.6|755747.8|753747.8|755762.8|754390.5|754984.9|753476.5|702
1586362800000|2020-04-08 16:20:00|755739.8|753739.8|755062|754062|755770.5|754472.2|754966|753675.6|616
1586363100000|2020-04-08 16:25:00|755062.8|754062.8|755146.5|754146.5|755332.2|754332.2|755005|754005|658
1586363400000|2020-04-08 16:30:00|755127.2|754127.2|755618.5|753618.5|755779.3|754364.3|755006.8|753561.3|627
1586363700000|2020-04-08 16:35:00|755618.6|753618.6|755819.9|753819.9|756385.1|754690.1|754859.7|753539.2|735
1586364000000|2020-04-08 16:40:00|755816.9|753816.9|756190.4|754190.4|756359|754909.9|755411.9|753810.3|654
1586364300000|2020-04-08 16:45:00|756190.8|754190.8|755906.4|754906.4|756400.1|755025.8|755737.5|754177.2|567
1586364600000|2020-04-08 16:50:00|755901.5|754901.5|756533.4|754533.4|756627.6|755114.5|755811.7|754370.5|616
1586364900000|2020-04-08 16:55:00|756523.1|754523.1|755986.5|754986.5|756547.6|755140.3|755903.2|754404.7|473
1586412000000|2020-04-09 06:00:00|751741|749741|751683|749683|751909|749909|751510|749510|199
1586412300000|2020-04-09 06:05:00|751683|749683|751632|749632|751737|749737|751552|749552|170
1586412600000|2020-04-09 06:10:00|751676|749676|752313|750313|752514|750514|751603|749603|192
1586412900000|2020-04-09 06:15:00|752349|750349|752472|750472|752710|750710|752065|750065|222
1586413200000|2020-04-09 06:20:00|752489|750489|752164|750164|752489|750489|751951|749951|238
1586413500000|2020-04-09 06:25:00|752167|750167|751974|749974|752336|750336|751666|749666|381
1586413800000|2020-04-09 06:30:00|751945|749945|751335|749335|752011|750011|751046|749046|374
1586414100000|2020-04-09 06:35:00|751260|749260|751341|749341|751570|749570|751200|749200|283
1586414400000|2020-04-09 06:40:00|751301|749301|751310|749310|751548|749548|751212|749212|224
1586414700000|2020-04-09 06:45:00|751307|749307|751240|749240|751542|749542|751210|749210|254
1586415000000|2020-04-09 06:50:00|751240|749240|751496|749496|751712|749712|751240|749240|323
1586415300000|2020-04-09 06:55:00|751496|749496|750890|748890|751711|749711|750839|748839|354
1586415600000|2020-04-09 07:00:00|750848.2|748848.2|747825.2|745825.2|750879.5|748879.5|747674.9|745674.9|1122
1586415900000|2020-04-09 07:05:00|747881.2|745881.2|746718.8|745718.8|748205|746754.7|746565.9|745407.1|1134
1586416200000|2020-04-09 07:10:00|746661.1|745661.1|747054|746054|747758.5|746402.2|745598.4|744247.6|1149
1586416500000|2020-04-09 07:15:00|747081.3|746081.3|745423.6|744423.6|747694.8|746541|745307.4|744245.3|1076
1586416800000|2020-04-09 07:20:00|745423.8|744423.8|745084.5|744084.5|745748.6|744748.6|744952.7|743952.7|1114
1586417100000|2020-04-09 07:25:00|745083.3|744083.3|745995.8|744995.8|746113.9|745113.9|744802.6|743802.6|1054
1586417400000|2020-04-09 07:30:00|746016.7|745016.7|746071.1|745071.1|746642.8|745277.9|745780.8|744540.4|1066
1586417700000|2020-04-09 07:35:00|746060.4|745060.4|746451.9|745451.9|746999.5|745864.8|746055.9|744999.5|1028
1586418000000|2020-04-09 07:40:00|746435.9|745435.9|746956.3|745956.3|747444.1|746009.8|746285.1|745285.1|986
1586418300000|2020-04-09 07:45:00|746957.7|745957.7|746163.1|745163.1|747439.8|746129.7|746139.9|745139.9|948
1586418600000|2020-04-09 07:50:00|746165.8|745165.8|746135.5|745135.5|746504.6|745504.6|745856.8|744856.8|925
1586418900000|2020-04-09 07:55:00|746134.3|745134.3|746681.9|745681.9|746955.4|745709.6|746085.5|744935.6|930
1586419200000|2020-04-09 08:00:00|746677.1|745677.1|746611.7|745611.7|747189.7|745849.1|746400.6|744988.4|902
1586419500000|2020-04-09 08:05:00|746591.3|745591.3|746776.4|745776.4|747149.5|745840.4|746489.1|744957.5|931
1586419800000|2020-04-09 08:10:00|746783.2|745783.2|746703|745703|747947.3|746356.9|746555.7|745071.4|961
1586420100000|2020-04-09 08:15:00|746689.9|745689.9|747437.2|745437.2|747462.8|746054.2|746421.9|745201.1|932
1586420400000|2020-04-09 08:20:00|747443.2|745443.2|746737.9|745737.9|747503.5|746046.4|746513.8|745008.2|983
1586420700000|2020-04-09 08:25:00|746750.3|745750.3|747397.1|746397.1|748099.1|746597.1|746626.4|745227.9|1077
1586421000000|2020-04-09 08:30:00|747387.2|746387.2|747314.7|746314.7|747991.1|746588.1|747124.4|745769.2|1012
1586421300000|2020-04-09 08:35:00|747314|746314|747253.4|746253.4|748009.1|746601.1|747157|745749|1014
1586421600000|2020-04-09 08:40:00|747251.6|746251.6|746976.2|745976.2|747933.8|746428.5|746809.9|745482.8|956
1586421900000|2020-04-09 08:45:00|747477|745477|746085.5|745085.5|747636.4|746149.8|746050.4|744581.8|925
1586422200000|2020-04-09 08:50:00|746093.2|745093.2|746421.7|745421.7|746658.4|745658.4|745649.1|744301|964
1586422500000|2020-04-09 08:55:00|746400.3|745400.3|745648.5|744648.5|746759.5|745420.9|745448|744342.9|996
1586422800000|2020-04-09 09:00:00|745637.1|744637.1|746213.5|745213.5|746349.4|745349.4|745357.9|744330.4|1019
1586423100000|2020-04-09 09:05:00|746216.5|745216.5|746124.7|745124.7|746747.5|745336.5|746013.1|744619.2|948
1586423400000|2020-04-09 09:10:00|746125.1|745125.1|746166.2|745166.2|746725.1|745295.4|745995.1|744662|907
1586423700000|2020-04-09 09:15:00|746175.5|745175.5|745633.2|744633.2|746546|745182.3|745614.2|744164.6|986
1586424000000|2020-04-09 09:20:00|745631.8|744631.8|744965.8|743965.8|746122|744634.3|744870|743419.1|926
1586424300000|2020-04-09 09:25:00|744961.5|743961.5|744616.4|743616.4|745285|743961.5|744183.9|743183.9|1083
1586424600000|2020-04-09 09:30:00|744594.1|743594.1|744498.6|743498.6|744986.1|743738|744299.8|742986.1|1048
1586424900000|2020-04-09 09:35:00|744495.4|743495.4|744396.4|743396.4|744828.9|743828.9|744338.2|743338.2|1007
1586425200000|2020-04-09 09:40:00|744391.7|743391.7|744111|743111|744646.2|743646.2|744040.1|743040.1|1015
1586425500000|2020-04-09 09:45:00|744103.7|743103.7|743409.2|742409.2|744250.5|743226.1|743261.9|741866.9|1029
1586425800000|2020-04-09 09:50:00|743393.2|742393.2|742191.9|741191.9|743655.2|742484.1|742184.5|740749.1|1073
1586426100000|2020-04-09 09:55:00|742184.4|741184.4|741431.8|740431.8|742673|741201.9|740752.1|739597.3|1145
1586426400000|2020-04-09 10:00:00|741413.6|740413.6|741036.4|740036.4|741838.5|740534.3|740721.7|739604.5|1024
1586426700000|2020-04-09 10:05:00|741026.2|740026.2|740031.1|739031.1|741477.7|740477.7|740021.1|738917|1028
1586427000000|2020-04-09 10:10:00|740010.7|739010.7|740761.6|739761.6|741388.3|740154.9|740004.7|739004.7|1080
1586427300000|2020-04-09 10:15:00|740735.3|739735.3|740636.1|739636.1|741248.2|739810.1|740568.6|739240.5|909
1586427600000|2020-04-09 10:20:00|740627.9|739627.9|740384.6|739384.6|740852.5|739852.5|740037|738568|1011
1586427900000|2020-04-09 10:25:00|740381.2|739381.2|740304.1|739304.1|740962|739708|740122.4|738723.1|1002
1586428200000|2020-04-09 10:30:00|740294.4|739294.4|739686.5|738686.5|740308.3|739308.3|739378.7|738083.9|1070
1586428500000|2020-04-09 10:35:00|739696|738696|739074.6|738074.6|740167.7|738701.8|738970.9|737970.9|1039
1586428800000|2020-04-09 10:40:00|739057.3|738057.3|739471.8|738471.8|740177.8|739081.6|738970.7|737970.7|1081
1586429100000|2020-04-09 10:45:00|739475.1|738475.1|739304.9|738304.9|739997.9|738571.5|739002.4|737772.5|1043
1586429400000|2020-04-09 10:50:00|739307.1|738307.1|739253.3|738253.3|739365.5|738365.5|738760.1|737760.1|1046
1586429700000|2020-04-09 10:55:00|739277.9|738277.9|737407.6|736407.6|739626|738312.1|737154.8|735641.9|1106
1586430000000|2020-04-09 11:00:00|737426.5|736426.5|736837.1|735837.1|738425.3|737365.3|736777.1|735282.6|964
1586430300000|2020-04-09 11:05:00|736866.9|735866.9|737359.2|736359.2|738102|737080|736728.2|735680.6|1078
1586430600000|2020-04-09 11:10:00|737373.5|736373.5|739155.3|738155.3|739219.1|738219.1|737042.8|736042.8|1140
1586430900000|2020-04-09 11:15:00|739137.8|738137.8|740352.5|739352.5|740629|739364.3|739137.8|738137.8|1092
1586431200000|2020-04-09 11:20:00|740351.6|739351.6|741071|740071|741071|740071|740080.3|738964|1116
1586431500000|2020-04-09 11:25:00|741100.3|740100.3|742980.5|741980.5|743497.7|742014.1|740997|739997|1160
1586431800000|2020-04-09 11:30:00|742982.2|741982.2|741538.6|740538.6|745469.8|743952.2|741249.6|739687.3|1194
1586432100000|2020-04-09 11:35:00|741542.9|740542.9|742742.1|741742.1|743426.7|742142.5|740786.3|739276.4|1158
1586432400000|2020-04-09 11:40:00|742732.5|741732.5|742427.7|741427.7|744400.7|742939.2|742219.1|740903.8|1152
1586432700000|2020-04-09 11:45:00|742361.4|741361.4|741285.4|740285.4|742912|741576.6|741073.2|739831.6|1162
1586433000000|2020-04-09 11:50:00|741275.7|740275.7|742063.2|741063.2|742302.1|741141|740735.2|739357.2|1114
1586433300000|2020-04-09 11:55:00|742066|741066|741878.9|740878.9|742498.2|741144.5|741156|739677.7|1127
1586433600000|2020-04-09 12:00:00|741877.9|740877.9|742780.8|741780.8|743173.5|741795|741587.5|740105.4|1098
1586433900000|2020-04-09 12:05:00|742779.4|741779.4|742961.9|741961.9|743556.9|742272.5|742294.4|740836.6|1071
1586434200000|2020-04-09 12:10:00|742954.2|741954.2|743075.2|742075.2|744411|743239.9|742859.2|741387.5|1107
1586434500000|2020-04-09 12:15:00|743084|742084|742637.7|741637.7|743494|742084|741910.3|740556.9|1009
1586434800000|2020-04-09 12:20:00|742650.4|741650.4|740329.8|739329.8|742738.7|741659|740238.7|738880.7|1040
1586435100000|2020-04-09 12:25:00|740299.3|739299.3|741187.2|739187.2|741538.9|739977.5|740220.2|738718.7|887
1586435400000|2020-04-09 12:30:00|741103.3|739103.3|739509.1|737509.1|741295.3|739295.3|739203.1|737203.1|1068
1586435700000|2020-04-09 12:35:00|739465.7|737465.7|739877.5|738877.5|740448.2|739036.5|739120|737120|1104
1586436000000|2020-04-09 12:40:00|739871.3|738871.3|738890.5|737890.5|740486.4|739054.2|738715.7|737302.9|1120
1586436300000|2020-04-09 12:45:00|738893.6|737893.6|738441.1|737441.1|739337.7|737948|737919.4|736441.8|1111
1586436600000|2020-04-09 12:50:00|738424.3|737424.3|738747.7|737747.7|739775.2|738263.6|738180.4|736784.6|1076
1586436900000|2020-04-09 12:55:00|738749.3|737749.3|739044.7|738044.7|739705.4|738106|737243.4|735761.8|1048
1586437200000|2020-04-09 13:00:00|739077.6|738077.6|738868.4|736868.4|739640.8|738155.2|737894.1|736536.7|1065
1586437500000|2020-04-09 13:05:00|738854.3|736854.3|738491.6|737491.6|739230|737822.3|737797|736246.1|1067
1586437800000|2020-04-09 13:10:00|738491.1|737491.1|737111.1|736111.1|738907.2|737491.1|736866.5|735414.8|1099
1586438100000|2020-04-09 13:15:00|737115.5|736115.5|737032.7|736032.7|738137.3|736532.1|736813.1|735425.3|1024
1586438400000|2020-04-09 13:20:00|737020.5|736020.5|736574.5|735574.5|737742.5|736239.6|736447.1|734992.7|1040
1586438700000|2020-04-09 13:25:00|736586.2|735586.2|737063.6|735063.6|737128.9|735686.6|735996.1|734479|1078
1586439000000|2020-04-09 13:30:00|736577.9|735577.9|736881.3|734881.3|737764.5|736329|735681.8|734318.9|1170
1586439300000|2020-04-09 13:35:00|736870.8|734870.8|738669.3|737669.3|739457.3|737953.9|735887.7|734420.9|1152
1586439600000|2020-04-09 13:40:00|738665.4|737665.4|736817.2|735817.2|739124.9|737753.3|736533.7|735172|1136
1586439900000|2020-04-09 13:45:00|736823.8|735823.8|737003.7|736003.7|738081.7|736594.4|736773.1|735311.6|1145
1586440200000|2020-04-09 13:50:00|737015.2|736015.2|737565.7|736565.7|738161|736853.4|736561|735410.8|1145
1586440500000|2020-04-09 13:55:00|737563.6|736563.6|738069.6|736069.6|738354.7|736994.2|737382.1|735870.6|1049
1586440800000|2020-04-09 14:00:00|738096.7|736096.7|738763.4|737763.4|739384.4|737836.9|737237.5|735858.7|1098
1586441100000|2020-04-09 14:05:00|738761.7|737761.7|738322.4|736322.4|740470.3|738931|737650.6|736138|1184
1586441400000|2020-04-09 14:10:00|738325.4|736325.4|738162.6|736162.6|738378.8|736902|737051.4|735556.7|1122
1586441700000|2020-04-09 14:15:00|738161.9|736161.9|738854.1|737854.1|739316.7|737854.1|737394.4|735914.1|1122
1586442000000|2020-04-09 14:20:00|738849|737849|738347.7|736347.7|740907.2|739037.8|737910.9|736280.2|1155
1586442300000|2020-04-09 14:25:00|738361.2|736361.2|736188.5|734188.5|738517.8|737028.6|735290.9|733760.6|1186
1586442600000|2020-04-09 14:30:00|736170.8|734170.8|730260.4|729260.4|736388.8|734870.2|727980.6|725980.6|1190
1586442900000|2020-04-09 14:35:00|730257.1|729257.1|733515.9|731515.9|734836|732836|730107|728593.2|1162
1586443200000|2020-04-09 14:40:00|733474.7|731474.7|733557.2|731557.2|734682.9|732759.4|733033.8|731314|1131
1586443500000|2020-04-09 14:45:00|733519.6|731519.6|731253.5|729253.5|733778.8|731941.6|730552|729024.4|1169
1586443800000|2020-04-09 14:50:00|731288.2|729288.2|732446.4|730446.4|732611.1|730787.4|731210.3|729286.8|1117
1586444100000|2020-04-09 14:55:00|732449.9|730449.9|733450.5|731450.5|733811.2|732271.2|730980.1|729177.9|1157
1586444400000|2020-04-09 15:00:00|733465.7|731465.7|737089.5|735089.5|737175.7|735185.5|732972.5|731406.6|1173
1586444700000|2020-04-09 15:05:00|737098.1|735098.1|737203.3|735203.3|738697.1|736906.3|736116.6|734395.8|1163
1586445000000|2020-04-09 15:10:00|737187.5|735187.5|737243.7|735243.7|738630.5|736630.5|736031.7|734531.1|1104
1586445300000|2020-04-09 15:15:00|737242.9|735242.9|737324.4|735324.4|737608.6|736016.9|734601.1|732601.1|1122
1586445600000|2020-04-09 15:20:00|737313.5|735313.5|737728.5|735728.5|738158.7|736158.7|736048.8|734181.8|1014
1586445900000|2020-04-09 15:25:00|737691.3|735691.3|735562.8|733562.8|737691.3|736058.9|735308.3|733308.3|1002
1586446200000|2020-04-09 15:30:00|735579.4|733579.4|736984.8|734984.8|737376.6|735376.6|735016.8|733016.8|1028
1586446500000|2020-04-09 15:35:00|737013.4|735013.4|737120.5|735120.5|737500.6|735931.9|736347.7|734858.3|1061
1586446800000|2020-04-09 15:40:00|737093.5|735093.5|737347.9|735347.9|737824|736250.2|736632.7|734958.9|934
1586447100000|2020-04-09 15:45:00|737342.6|735342.6|737558.7|735558.7|737729.1|736130|736788.2|735112.8|747
1586447400000|2020-04-09 15:50:00|737562.8|735562.8|737344.1|735344.1|737909.6|736356.6|736809.6|735324.7|695
1586447700000|2020-04-09 15:55:00|737329.2|735329.2|738424.8|736424.8|738863.7|736946.1|736901.8|735329.2|839
1586448000000|2020-04-09 16:00:00|738428.1|736428.1|737802.6|735802.6|739096.6|737525.4|737665.5|735665.5|844
1586448300000|2020-04-09 16:05:00|737790.5|735790.5|738847.5|736847.5|739426.5|737911.9|736463.3|734655.4|1002
1586448600000|2020-04-09 16:10:00|738849.2|736849.2|738229.6|736229.6|740842.6|739256|738161.4|736161.4|1045
1586448900000|2020-04-09 16:15:00|738224.7|736224.7|736401.4|734401.4|738541.5|736994.3|736039.9|734344.4|1121
1586449200000|2020-04-09 16:20:00|736394.6|734394.6|737510.9|735510.9|739562.2|737562.2|736359.4|734359.4|973
1586449500000|2020-04-09 16:25:00|737443.5|735443.5|737218.6|735218.6|737884.7|735884.7|737151.2|735151.2|977
1586449800000|2020-04-09 16:30:00|737118|735118|737739.1|735739.1|738268.8|736268.8|736661.3|735004.9|926
1586450100000|2020-04-09 16:35:00|737708.8|735708.8|737881.5|735881.5|738147.2|736147.2|737225.2|735225.2|885
1586450400000|2020-04-09 16:40:00|737884.2|735884.2|737222.5|735222.5|737884.4|736243|736886.9|735167.5|817
1586450700000|2020-04-09 16:45:00|737227.4|735227.4|738752.2|736752.2|738959.2|737549.1|736859.9|735227.4|969
1586451000000|2020-04-09 16:50:00|738752|736752|737751.4|735751.4|738816.8|737248.9|736978.6|735200.9|948
1586451300000|2020-04-09 16:55:00|737752.9|735752.9|737809.6|735809.6|737916.7|735916.7|737135.4|735135.4|711
1586498400000|2020-04-10 06:00:00|739710|737710|739977|737016|741534|739305|739638|736676|133
1586498700000|2020-04-10 06:05:00|739979|737018|740523|738523|741044|738804|739934|736973|198
1586499000000|2020-04-10 06:10:00|740810|738220|741764|739764|744283|741322|740252|737883|227
1586499300000|2020-04-10 06:15:00|742052|739365|741943|739943|742466|740466|741376|738684|246
1586499600000|2020-04-10 06:20:00|741858|739858|743914|740953|745174|742213|741858|739858|242
1586499900000|2020-04-10 06:25:00|743940|740979|743820|741820|744029|741920|742442|740124|327
1586500200000|2020-04-10 06:30:00|743821|741821|743436|741436|744214|741897|742846|740310|335
1586500500000|2020-04-10 06:35:00|743436|741436|745467|742506|746503|743648|743333|741333|341
1586500800000|2020-04-10 06:40:00|745465|742504|744104|742104|745669|742708|743626|741587|346
1586501100000|2020-04-10 06:45:00|743944|741944|744276|741316|744654|742219|743430|741092|351
1586501400000|2020-04-10 06:50:00|744136|741368|743972|741972|744375|742252|743683|741071|219
1586501700000|2020-04-10 06:55:00|743860|741860|743660|741660|744477|742314|743018|741018|364
1586502000000|2020-04-10 07:00:00|743794|741012|741756|739756|744157|741876|741204|739152|920
1586502300000|2020-04-10 07:05:00|741547|739547|739760|737760|742214|740214|739317|737317|938
1586502600000|2020-04-10 07:10:00|739772|737772|740752|738752|742723|739762|739226|737226|1007
1586502900000|2020-04-10 07:15:00|740737|738737|740575|738575|742208|739339|739970|737970|1134
1586503200000|2020-04-10 07:20:00|740471|738471|740507|738507|741378|739016|739816|737816|1047
1586503500000|2020-04-10 07:25:00|740691|738691|739875|737875|741306|738691|739536|737602|1089
1586503800000|2020-04-10 07:30:00|739776.9|737776.9|739364.6|737364.6|740238.1|738517.3|739100.8|737100.8|1023
1586504100000|2020-04-10 07:35:00|739389.7|737389.7|738407|736407|739644.4|737644.4|738368.6|736368.6|953
1586504400000|2020-04-10 07:40:00|738391.8|736391.8|737495.3|735495.3|738659.2|736659.2|737290.8|735290.8|856
1586504700000|2020-04-10 07:45:00|737445.6|735445.6|737570.9|735570.9|737620.9|735620.9|737226.2|735226.2|814
1586505000000|2020-04-10 07:50:00|737525.5|735525.5|737336.3|735336.3|737710|735913.6|736889.9|735233.1|810
1586505300000|2020-04-10 07:55:00|737334.1|735334.1|737805.5|735805.5|738316.2|736316.2|737154.4|735154.4|896
1586505600000|2020-04-10 08:00:00|737764.6|735764.6|736760.2|734760.2|737854.3|735854.3|736262.7|734660.9|833
1586505900000|2020-04-10 08:05:00|736789.7|734789.7|737205|735205|737266.9|735266.9|736775.2|734775.2|685
1586506200000|2020-04-10 08:10:00|737228.6|735228.6|737332.7|735332.7|737792.7|735792.7|737115.2|735115.2|767
1586506500000|2020-04-10 08:15:00|737364.6|735364.6|736818.5|734818.5|737990.9|735990.9|736612|734612|902
1586506800000|2020-04-10 08:20:00|736797.1|734797.1|736697.1|734697.1|737059.4|735059.4|735410.2|733410.2|750
1586507100000|2020-04-10 08:25:00|736903.9|734903.9|737330.9|735330.9|737692.1|735880|736491.8|734491.8|848
1586507400000|2020-04-10 08:30:00|737385.7|735385.7|737893.2|735893.2|738293.2|736293.2|737214.7|735214.7|522
1586507700000|2020-04-10 08:35:00|738031.1|736031.1|738797.9|736797.9|739146.8|737146.8|737702.9|735702.9|900
1586508000000|2020-04-10 08:40:00|738826.3|736826.3|738618.6|736618.6|738873.2|736873.2|737733.7|735733.7|817
1586508300000|2020-04-10 08:45:00|738534.9|736534.9|738587.4|736587.4|738825.6|736825.6|738278.2|736278.2|950
1586508600000|2020-04-10 08:50:00|738602.9|736602.9|738138.6|736138.6|738738.7|736835|737835|735979.7|952
1586508900000|2020-04-10 08:55:00|738098.3|736098.3|738098.1|736098.1|738733.6|736807.5|737534.5|735534.5|1001
1586509200000|2020-04-10 09:00:00|738196.4|736196.4|737966.1|735966.1|738434.6|736434.6|737425|735475|945
1586509500000|2020-04-10 09:05:00|737941.7|735941.7|737625.6|735625.6|738031|736031|737223.6|735223.6|999
1586509800000|2020-04-10 09:10:00|737633|735633|737649.3|735649.3|737856.2|736110|737110|735449.4|958
1586510100000|2020-04-10 09:15:00|737649.4|735649.4|737683.2|735683.2|737844.3|735844.3|737242.4|735242.4|938
1586510400000|2020-04-10 09:20:00|737689.4|735689.4|736549.7|734549.7|737709.6|735709.6|736520|734520|689
1586510700000|2020-04-10 09:25:00|736566.6|734566.6|737328|735328|737346|735346|736318.3|734318.3|655
1586511000000|2020-04-10 09:30:00|737124|735124|736982|734982|737589|735589|736660|734660|779
1586511300000|2020-04-10 09:35:00|737114|735114|737251|735251|737418|735418|736550|734550|874
1586511600000|2020-04-10 09:40:00|737228|735228|738331|736331|738714|736922|736995|734995|1108
1586511900000|2020-04-10 09:45:00|738271.8|736271.8|738472.4|736472.4|738835.8|736845|737835.6|735835.6|747
1586512200000|2020-04-10 09:50:00|738442.3|736442.3|737515.8|735515.8|738491.4|736491.4|737443.8|735443.8|617
1586512500000|2020-04-10 09:55:00|737510.3|735510.3|737692.1|735692.1|738011.2|736011.2|737373.1|735373.1|708
1586512800000|2020-04-10 10:00:00|737675.1|735675.1|738182.1|736182.1|738315.2|736315.2|737551.7|735551.7|708
1586513100000|2020-04-10 10:05:00|738096.5|736096.5|738482.2|736482.2|738662.6|736662.6|737814.5|735814.5|603
1586513400000|2020-04-10 10:10:00|738456.5|736456.5|738857.3|736857.3|738884.1|736884.1|738456.5|736456.5|682
1586513700000|2020-04-10 10:15:00|738844.2|736844.2|738811.2|736811.2|738948.8|736948.8|738611.7|736611.7|537
1586514000000|2020-04-10 10:20:00|738818.6|736818.6|738830.5|736830.5|738894.2|736980|737980|736440.6|673
1586514300000|2020-04-10 10:25:00|738849.9|736849.9|739276.2|737276.2|739406.9|737869.8|738595.7|736595.7|648
1586514600000|2020-04-10 10:30:00|739284.8|737284.8|739243.2|737243.2|739435.9|737435.9|739028.1|737028.1|594
1586514900000|2020-04-10 10:35:00|739249.9|737249.9|739005.6|737005.6|739400.5|737400.5|738923.7|736923.7|613
1586515200000|2020-04-10 10:40:00|739011.7|737011.7|739133.7|737133.7|739355|737355|738951.1|736951.1|585
1586515500000|2020-04-10 10:45:00|739125|737125|740408.4|738408.4|740783.3|738783.3|738945|737088.8|509
1586515800000|2020-04-10 10:50:00|739754.8|737754.8|740733.3|738733.3|740932.1|738932.1|739481.4|737481.4|628
1586516100000|2020-04-10 10:55:00|740732.2|738732.2|740442.1|738442.1|740972|738972|740037.2|738037.2|755
1586516400000|2020-04-10 11:00:00|740408.4|738408.4|740273.2|738273.2|740540.8|738540.8|739983.8|737983.8|557
1586516700000|2020-04-10 11:05:00|740259.3|738259.3|739956.8|737956.8|740447.4|738447.4|739790.2|737790.2|717
1586517000000|2020-04-10 11:10:00|739964.4|737964.4|739738.2|737738.2|739970.8|738218.7|739218.7|737622.3|506
1586517300000|2020-04-10 11:15:00|739735.6|737735.6|739907.6|737907.6|740106|738106|739701.9|737701.9|642
1586517600000|2020-04-10 11:20:00|739912.8|737912.8|740251.7|738251.7|740405|738405|739776.1|737776.1|563
1586517900000|2020-04-10 11:25:00|740261.2|738261.2|740451.8|738451.8|740615.3|738615.3|739993.3|737993.3|478
1586518200000|2020-04-10 11:30:00|740449.5|738449.5|740537.5|738537.5|740864.3|739084|739897.4|737897.4|764
1586518500000|2020-04-10 11:35:00|740498.1|738498.1|740347.6|738347.6|740817.2|739074.5|740024.6|738279.1|597
1586518800000|2020-04-10 11:40:00|740362.5|738362.5|740691.7|738691.7|741186.2|739545|740011.4|738354.9|702
1586519100000|2020-04-10 11:45:00|740722.2|738722.2|740418|738418|740851.8|739312.8|740201.3|738271.6|652
1586519400000|2020-04-10 11:50:00|740468.1|738468.1|739826.7|737826.7|740628|738628|739518.9|737687.1|740
1586519700000|2020-04-10 11:55:00|739777.3|737777.3|739433|737433|740028.5|738028.5|738360.3|736360.3|553
1586520000000|2020-04-10 12:00:00|739364.7|737364.7|739048.8|737048.8|739553.5|737553.5|738849.3|736849.3|623
1586520300000|2020-04-10 12:05:00|739075.1|737075.1|738922.2|736922.2|739116.2|737116.2|738694.5|736694.5|533
1586520600000|2020-04-10 12:10:00|738956.8|736956.8|738873.8|736873.8|739180.7|737453.4|738423|736687.4|672
1586520900000|2020-04-10 12:15:00|738891|736891|738766|736766|739295|737448|738409|736409|848
1586521200000|2020-04-10 12:20:00|738900|736900|738327|736327|739064|737064|738273|736273|827
1586521500000|2020-04-10 12:25:00|738327|736327|740298|737337|741724|738763|737641|735224|837
1586521800000|2020-04-10 12:30:00|740612|737651|738061|736061|741557|738596|737635|735172|866
1586522100000|2020-04-10 12:35:00|738071|736071|739100|736139|741454|738493|737445|735250|787
1586522400000|2020-04-10 12:40:00|740110|737149|737556|735556|740652|737692|737412|734990|706
1586522700000|2020-04-10 12:45:00|737575.8|735575.8|737350.9|735350.9|737678.1|735678.1|737252.1|735252.1|517
1586523000000|2020-04-10 12:50:00|737364.2|735364.2|736655.5|734655.5|737383.4|735383.4|736618.1|734618.1|656
1586523300000|2020-04-10 12:55:00|736690.7|734690.7|736682.7|734682.7|736814.3|735170.9|735944.9|734102.7|897
1586523600000|2020-04-10 13:00:00|736508|734508|734471|732471|736604|734750|734430|732430|1005
1586523900000|2020-04-10 13:05:00|734496|732496|735651|733651|736082|734082|734139|732139|1069
1586524200000|2020-04-10 13:10:00|735660|733660|734403|732403|736271|734271|734185|732185|1096
1586524500000|2020-04-10 13:15:00|734393|732393|735194|733194|735702|733702|734191|732191|1002
1586524800000|2020-04-10 13:20:00|735204|733204|734704|732704|735893|733893|734364|732364|958
1586525100000|2020-04-10 13:25:00|734705|732705|733917|731917|735174|733116|733433|730796|899
1586525400000|2020-04-10 13:30:00|733846.8|731846.8|734010.5|732010.5|734272.6|732814.3|733713.9|731713.9|816
1586525700000|2020-04-10 13:35:00|733999.4|731999.4|733262.2|731262.2|734093.9|732292.5|733218.7|731218.7|772
1586526000000|2020-04-10 13:40:00|733262.6|731262.6|733254.1|731254.1|733769.4|731769.4|732612.2|730688.7|1025
1586526300000|2020-04-10 13:45:00|733223|731223|733695|731695|734226|732226|733223|731223|1006
1586526600000|2020-04-10 13:50:00|733675|731675|735600|733600|739040|736079|733533|731533|1027
1586526900000|2020-04-10 13:55:00|737173|734212|734799|732799|737431|734470|734665|732665|887
1586527200000|2020-04-10 14:00:00|734754|732754|734488|732488|735648|733648|734253|732253|924
1586527500000|2020-04-10 14:05:00|735034|733034|734205|732205|735481|733205|733987|731987|904
1586527800000|2020-04-10 14:10:00|734148|732148|734252|732252|735108|733108|734125|732125|773
1586528100000|2020-04-10 14:15:00|734238|732238|734450|732450|735434|733434|734222|732222|673
1586528400000|2020-04-10 14:20:00|734557|732557|734933|732933|735578|733578|734379|732379|699
1586528700000|2020-04-10 14:25:00|734961|732961|735516|733516|735719|733719|734577|732577|922
1586529000000|2020-04-10 14:30:00|735426|733426|736256|734256|736256|734256|735333|733333|1110
1586529300000|2020-04-10 14:35:00|736243|734243|735967|733967|737045|735045|735417|733417|983
1586529600000|2020-04-10 14:40:00|735976|733976|735933|733933|736425|734425|735734|733734|855
1586529900000|2020-04-10 14:45:00|735911|733911|736239|734239|736758|734758|735707|733707|725
1586530200000|2020-04-10 14:50:00|736242|734242|737118|735118|737240|735240|735969|733969|737
1586530500000|2020-04-10 14:55:00|737132|735132|737285|735285|739714|736752|736473|734473|884
1586530800000|2020-04-10 15:00:00|737301|735301|737846|735846|739240|736921|737111|735111|906
1586531100000|2020-04-10 15:05:00|737864|735864|738044|736044|741325|738364|737180|735180|907
1586531400000|2020-04-10 15:10:00|738106|736106|738178|736178|739794|736833|737702|735702|861
1586531700000|2020-04-10 15:15:00|738276|736276|737905|735905|738547|736547|737369|735369|790
1586532000000|2020-04-10 15:20:00|737915|735915|738925|736925|741552|738591|737069|735069|1001
1586532300000|2020-04-10 15:25:00|738868|736868|740676|737714|741247|738286|738424|736141|903
1586532600000|2020-04-10 15:30:00|741947|738986|739686|737686|743457|740496|739135|736174|958
1586532900000|2020-04-10 15:35:00|739718|737718|739445|736484|741942|738981|738199|735494|1014
1586533200000|2020-04-10 15:40:00|738614|736614|739331|737331|741684|738723|737658|735474|938
1586533500000|2020-04-10 15:45:00|739333|737333|739782|737782|743725|740764|739168|736788|871
1586533800000|2020-04-10 15:50:00|739778|737778|739291|737291|741375|738414|738920|736920|560
1586534100000|2020-04-10 15:55:00|739210|737210|739359|737359|739998|737998|738603|736603|490
1586534400000|2020-04-10 16:00:00|739368|737368|740002|738002|741556|738686|739181|737181|666
1586534700000|2020-04-10 16:05:00|740010|738010|741138|739138|741749|739285|739738|736777|758
1586535000000|2020-04-10 16:10:00|741202|739202|740943|738943|741497|739497|738780|735820|860
1586535300000|2020-04-10 16:15:00|740948|738948|739711|737711|741247|739247|738350|735389|843
1586535600000|2020-04-10 16:20:00|739422|736461|739497|737497|740305|738305|738638|736113|755
1586535900000|2020-04-10 16:25:00|739476|737476|740583|738583|741856|739146|737668|734707|852
1586536200000|2020-04-10 16:30:00|740572|738572|739162|737162|740572|738572|738768|736052|881
1586536500000|2020-04-10 16:35:00|739170|737170|739563|737563|739691|737691|738724|735763|586
1586536800000|2020-04-10 16:40:00|739574|737574|739625|737625|739772|737772|739185|737185|482
1586537100000|2020-04-10 16:45:00|739628|737628|739318|737318|739640|737640|738865|736327|505
1586537400000|2020-04-10 16:50:00|739364|737364|739064|737064|739594|737594|738002|735040|575
1586537700000|2020-04-10 16:55:00|738800|736800|739178|737178|739623|737623|738590|735756|343
1586757600000|2020-04-13 06:00:00|733188|730277|733088|730127|733326|730514|732113|729733|148
1586757900000|2020-04-13 06:05:00|733086|730125|732750|730008|733086|730593|732237|729671|288
1586758200000|2020-04-13 06:10:00|733294|730334|733434|730473|734061|731100|732244|729818|251
1586758500000|2020-04-13 06:15:00|733734|730773|733555|730594|734412|731451|733379|730418|259
1586758800000|2020-04-13 06:20:00|733525|730564|734938|731977|735126|732165|733525|730564|290
1586759100000|2020-04-13 06:25:00|734241|731280|734309|731529|734836|731875|733451|730947|440
1586759400000|2020-04-13 06:30:00|733928|730967|734420|731459|734987|732026|733467|730921|368
1586759700000|2020-04-13 06:35:00|734694|731732|734008|731047|734698|731737|733638|730936|316
1586760000000|2020-04-13 06:40:00|733998|731036|733686|731686|734721|731760|733485|730847|295
1586760300000|2020-04-13 06:45:00|733725|731086|733921|731397|734329|731690|733618|730880|272
1586760600000|2020-04-13 06:50:00|733922|731399|734154|731193|734332|731966|733522|730692|472
1586760900000|2020-04-13 06:55:00|734158|731197|734928|731967|736485|733524|733964|731003|645
1586761200000|2020-04-13 07:00:00|736345.4|734345.4|736136.7|734136.7|736647|734647|734802.7|732802.7|596
1586761500000|2020-04-13 07:05:00|736140.5|734140.5|737015.8|735015.8|737669.7|736166.7|735353.9|733758.9|1121
1586761800000|2020-04-13 07:10:00|737046.9|735046.9|737352.8|735352.8|738954.9|737491.3|736567.4|734743.3|1140
1586762100000|2020-04-13 07:15:00|737375.9|735375.9|736383.3|735383.3|738603.2|737111.6|735968.6|734402.7|1140
1586762400000|2020-04-13 07:20:00|736535|735535|736009.6|734009.6|737074.5|735548.1|735342.4|733813.9|1129
1586762700000|2020-04-13 07:25:00|736015|734015|735885.3|734885.3|736697|735199.2|735316.4|733782.4|1094
1586763000000|2020-04-13 07:30:00|735883.1|734883.1|735434.3|733434.3|736415|734951.4|734844.8|733320.4|1089
1586763300000|2020-04-13 07:35:00|735425.5|733425.5|735428.4|734428.4|736031.3|734585.3|734466.5|732929.4|1104
1586763600000|2020-04-13 07:40:00|735423.1|734423.1|736240|734240|736279.7|734811.1|735232.8|733716.9|1101
1586763900000|2020-04-13 07:45:00|735756.8|734756.8|735613.1|733613.1|736345.3|734873.6|734681.3|733165|1049
1586764200000|2020-04-13 07:50:00|735606.5|733606.5|735361.6|734361.6|736090.9|734639.8|735059.9|733549|1078
1586764500000|2020-04-13 07:55:00|735813.1|733813.1|735900.9|733900.9|736023.2|734552.5|734838.2|733332.4|1071
1586764800000|2020-04-13 08:00:00|735894|733894|735800.3|733800.3|736060.3|734673.8|735197.3|733685|1098
1586765100000|2020-04-13 08:05:00|735800|733800|735672|733672|735997.4|734518.4|735097.8|733575.8|1057
1586765400000|2020-04-13 08:10:00|735675.1|733675.1|735049.5|734049.5|735873.2|734359.1|734701.6|733267.5|1082
1586765700000|2020-04-13 08:15:00|735545.1|733545.1|734498.8|733498.8|735559.5|734107.2|734467.7|732987.4|1067
1586766000000|2020-04-13 08:20:00|734529.3|733529.3|734759.6|733759.6|735638.4|734146.8|734460.3|732968.2|1033
1586766300000|2020-04-13 08:25:00|734758.1|733758.1|734786.7|733786.7|735525.5|734129.6|734640.1|733145|1103
1586766600000|2020-04-13 08:30:00|734792.5|733792.5|734861.7|733861.7|735430.9|733996.5|734323.2|732972.5|1084
1586766900000|2020-04-13 08:35:00|734814|733814|734715.3|733715.3|735360.9|733902.5|734417|732992.8|1011
1586767200000|2020-04-13 08:40:00|734715.9|733715.9|735677.2|733677.2|735789.1|734331.4|734640.1|733266.8|1068
1586767500000|2020-04-13 08:45:00|735716.5|733716.5|735039.5|734039.5|735769.6|734334.7|734818.4|733416.2|961
1586767800000|2020-04-13 08:50:00|735040|734040|734874.8|733874.8|735505.7|734040|734564.6|733095.6|1001
1586768100000|2020-04-13 08:55:00|734865.5|733865.5|735031|734031|735825|734354.4|734724.8|733343.6|1032
1586768400000|2020-04-13 09:00:00|734978.2|733978.2|734857.9|733857.9|735437.1|734100.9|734644.2|733178.1|1035
1586768700000|2020-04-13 09:05:00|734860.3|733860.3|735074.5|734074.5|735544.3|734294.8|734848.8|733480.1|1016
1586769000000|2020-04-13 09:10:00|735076.5|734076.5|734636.3|733636.3|735758|734319.1|734494.4|733013.3|1002
1586769300000|2020-04-13 09:15:00|734658.2|733658.2|735114.8|734114.8|735766|734367.9|734554.6|733265.8|1017
1586769600000|2020-04-13 09:20:00|735108.4|734108.4|735645.6|734645.6|736401.7|734824.7|735040.9|733551.7|948
1586769900000|2020-04-13 09:25:00|735638.4|734638.4|736130.4|735130.4|736980.7|735560.7|735308.3|733913|1099
1586770200000|2020-04-13 09:30:00|736133.8|735133.8|736141.8|735141.8|737031.1|735667.4|735892.8|734614.6|995
1586770500000|2020-04-13 09:35:00|736143.2|735143.2|737648.5|735648.5|737671.1|735804.7|735958.5|734472.4|1085
1586770800000|2020-04-13 09:40:00|737623.5|735623.5|738169.5|736169.5|738440.8|736902.2|737142.6|735623.5|959
1586771100000|2020-04-13 09:45:00|738170.4|736170.4|737833.6|736833.6|738400.2|736964.8|737625.1|736076.3|973
1586771400000|2020-04-13 09:50:00|737823.5|736823.5|737718.6|735718.6|738670.5|737313.2|737029|735445.9|1003
1586771700000|2020-04-13 09:55:00|737725|735725|737325.3|736325.3|738088.8|736645.4|737109.2|735601.2|1015
1586772000000|2020-04-13 10:00:00|737321.9|736321.9|737314|736314|738056.4|736559.8|736745.1|735390.8|1060
1586772300000|2020-04-13 10:05:00|737312.1|736312.1|737221.6|736221.6|737964|736534.3|737129|735723.2|977
1586772600000|2020-04-13 10:10:00|737224.2|736224.2|737593.2|736593.2|738087.7|736742.2|737210.7|735843.6|1019
1586772900000|2020-04-13 10:15:00|737581.1|736581.1|737389.3|736389.3|738108.4|736648.1|737021.7|735541.9|1000
1586773200000|2020-04-13 10:20:00|737387.4|736387.4|737051|736051|737942.5|736476.3|736905.8|735463.9|991
1586773500000|2020-04-13 10:25:00|737060.3|736060.3|737681.3|735681.3|737710.5|736209|736409.9|735082.8|979
1586773800000|2020-04-13 10:30:00|737159.6|736159.6|736258.6|735258.6|737591.5|736191.7|736251.1|734761.3|942
1586774100000|2020-04-13 10:35:00|736254.3|735254.3|735735.4|734735.4|736640|735267.5|735556.2|734088|984
1586774400000|2020-04-13 10:40:00|735720|734720|735457.5|734457.5|736534.7|735044.2|735285.7|733944.1|1004
1586774700000|2020-04-13 10:45:00|735445.2|734445.2|736403|735403|736826|735453.8|735266.4|733795.8|999
1586775000000|2020-04-13 10:50:00|736413.3|735413.3|735930.4|734930.4|736753|735424.8|735620.1|734163.3|1008
1586775300000|2020-04-13 10:55:00|735935.2|734935.2|736557.4|734557.4|736666.2|735229.1|735639.5|734176|942
1586775600000|2020-04-13 11:00:00|736520.5|734520.5|735970.7|734970.7|736628.2|735225|735796.8|734361.1|836
1586775900000|2020-04-13 11:05:00|735977.1|734977.1|735932.8|734932.8|736546.8|735216.8|735886.2|734409.5|981
1586776200000|2020-04-13 11:10:00|735983.2|734983.2|736134.4|735134.4|736993.7|735547.9|735983.2|734557.1|913
1586776500000|2020-04-13 11:15:00|736136.3|735136.3|735802.9|734802.9|736672.4|735274.3|735654.8|734151.3|919
1586776800000|2020-04-13 11:20:00|735787.4|734787.4|735662.2|734662.2|736502|735030.5|735610|734110.5|925
1586777100000|2020-04-13 11:25:00|735648.3|734648.3|736180.6|734180.6|736379.9|734956.2|735473.1|734068|1028
1586777400000|2020-04-13 11:30:00|736176.9|734176.9|735663|733663|736299.5|734862.7|735072.3|733331|1006
1586777700000|2020-04-13 11:35:00|735656.9|733656.9|735778.2|733778.2|735906.9|734361.1|735361.1|733519.2|947
1586778000000|2020-04-13 11:40:00|735845.9|733845.9|737084.3|735084.3|737157|735680.2|735464.6|733657.9|907
1586778300000|2020-04-13 11:45:00|737104.7|735104.7|736379|734379|737104.7|735291|735716.3|734215.6|966
1586778600000|2020-04-13 11:50:00|736371.1|734371.1|736513.1|734513.1|736559|735049.7|735700.2|734152.6|866
1586778900000|2020-04-13 11:55:00|736525.1|734525.1|736032.8|735032.8|736583.8|735119.2|735842.6|734368|907
1586779200000|2020-04-13 12:00:00|736092|735092|735618.9|734618.9|736617.5|735188.5|735571.2|734056.2|974
1586779500000|2020-04-13 12:05:00|735602.1|734602.1|736491.5|734491.5|736624.9|735142|735574|734091.4|969
1586779800000|2020-04-13 12:10:00|736492.5|734492.5|736133|735133|737020.6|735555|735912.6|734397.2|958
1586780100000|2020-04-13 12:15:00|736135.7|735135.7|736045.2|735045.2|736605.6|735155.6|735547.8|734010.7|965
1586780400000|2020-04-13 12:20:00|736032.2|735032.2|736248.1|734248.1|736774.7|735327.1|735745.2|734163.2|838
1586780700000|2020-04-13 12:25:00|736246.1|734246.1|735571.8|734571.8|736348.4|734866.8|735498.8|733980.4|787
1586781000000|2020-04-13 12:30:00|735586.8|734586.8|735877.5|734877.5|736385.8|734917.5|735237.9|733738.4|1001
1586781300000|2020-04-13 12:35:00|735872.4|734872.4|736086.3|734086.3|736454.7|735025.1|735551.1|734034.1|799
1586781600000|2020-04-13 12:40:00|735649.6|734649.6|736557.1|734557.1|736617.1|735081.1|735484.7|734001.8|902
1586781900000|2020-04-13 12:45:00|736550.1|734550.1|736034.6|734034.6|736643.2|735152.1|735427.9|733930.4|977
1586782200000|2020-04-13 12:50:00|735545.4|734545.4|735804.3|734804.3|736374.1|734950.1|735430.6|733883.9|894
1586782500000|2020-04-13 12:55:00|735804.8|734804.8|736072.5|735072.5|736712.8|735359|735789.3|734236.8|877
1586782800000|2020-04-13 13:00:00|736043.4|735043.4|735974.2|734974.2|736724.4|735328.7|735870.3|734376.5|987
1586783100000|2020-04-13 13:05:00|735976|734976|736002|735002|736516.7|735259.2|735859.8|734383.6|877
1586783400000|2020-04-13 13:10:00|736012.5|735012.5|736114.4|735114.4|736623.1|735197.1|735972.9|734481.8|819
1586783700000|2020-04-13 13:15:00|736110.9|735110.9|736369.2|734369.2|736759.2|735275.1|735817.1|734333.5|941
1586784000000|2020-04-13 13:20:00|736374.7|734374.7|736458.3|734458.3|736555.8|735084.6|735670|734256.8|946
1586784300000|2020-04-13 13:25:00|736473.5|734473.5|736239.6|735239.6|736716.8|735308.6|735900.8|734414.7|911
1586784600000|2020-04-13 13:30:00|736264|735264|737381.3|735381.3|737381.3|735898|736111.5|734613.1|1107
1586784900000|2020-04-13 13:35:00|737348.6|735348.6|736852.9|734852.9|737655.8|736182.1|736198.9|734685.4|1103
1586785200000|2020-04-13 13:40:00|736386.9|735386.9|737364.3|735364.3|737435.2|735960.6|736281.9|734862.8|1028
1586785500000|2020-04-13 13:45:00|737362.3|735362.3|736265.6|735265.6|737373.9|735862.4|736177.2|734732.5|1038
1586785800000|2020-04-13 13:50:00|736264.2|735264.2|736312.4|735312.4|736782.4|735375.2|735973.5|734508.7|1013
1586786100000|2020-04-13 13:55:00|736313.7|735313.7|736248.1|735248.1|736917.8|735437.7|735968.2|734478|923
1586786400000|2020-04-13 14:00:00|736246.3|735246.3|734948|733948|736800.5|735329.3|734594.3|733263|993
1586786700000|2020-04-13 14:05:00|734921.1|733921.1|735277.6|734277.6|736032.3|734595.5|734753.4|733336.2|1090
1586787000000|2020-04-13 14:10:00|735313.5|734313.5|735654|734654|736367|734928.1|735183.8|733714|1093
1586787300000|2020-04-13 14:15:00|735654.9|734654.9|735711.7|734711.7|736600.5|735160.2|735546.8|734054.5|1088
1586787600000|2020-04-13 14:20:00|735707.3|734707.3|736941|734941|737065.5|735065.5|735619.4|734045.6|1155
1586787900000|2020-04-13 14:25:00|737004.2|735004.2|736583.3|734583.3|737161.7|735161.7|736526.1|734526.1|1189
1586788200000|2020-04-13 14:30:00|736565.8|734565.8|736536.5|734536.5|736891.9|735035.8|735790.5|734402.9|1150
1586788500000|2020-04-13 14:35:00|736521.8|734521.8|736844.6|734844.6|736933.9|735403.8|736006.8|734485.1|939
1586788800000|2020-04-13 14:40:00|736842.1|734842.1|736865.8|734865.8|737000.8|735495.5|736291.9|734798.2|979
1586789100000|2020-04-13 14:45:00|736867.5|734867.5|736981.4|734981.4|736997.1|735490.9|736233.7|734743.8|878
1586789400000|2020-04-13 14:50:00|736979.6|734979.6|737956.2|735956.2|738060.4|736341.5|736069.1|734568.6|1098
1586789700000|2020-04-13 14:55:00|738010.6|736010.6|737552.6|735552.6|738095.5|736548.4|737130.3|735466.6|1064
1586790000000|2020-04-13 15:00:00|737587.9|735587.9|737936.5|735936.5|738055.7|736579.8|737119.4|735587.9|940
1586790300000|2020-04-13 15:05:00|737920.3|735920.3|738198.4|736198.4|738335.7|736774.3|737396.4|735837.7|935
1586790600000|2020-04-13 15:10:00|738201|736201|737608.5|736608.5|738299.1|736820.7|737560.1|735815.5|994
1586790900000|2020-04-13 15:15:00|737603.9|736603.9|737444.8|736444.8|738128.8|736646.5|737358.2|735868.6|895
1586791200000|2020-04-13 15:20:00|737444|736444|737088.1|736088.1|738042.5|736539.6|736999.3|735609.4|924
1586791500000|2020-04-13 15:25:00|737088.3|736088.3|736683.6|734683.6|737626.4|736137.8|736076.6|734569.7|1015
1586791800000|2020-04-13 15:30:00|736654.8|734654.8|737108.7|735108.7|737201|735242.9|736085.7|734587.6|867
1586792100000|2020-04-13 15:35:00|737112.4|735112.4|737035.9|735035.9|737124.9|735511.1|736482.1|734954.9|811
1586792400000|2020-04-13 15:40:00|737036.1|735036.1|737335|735335|737464.5|735896.8|736514.6|735021.2|864
1586792700000|2020-04-13 15:45:00|737328.6|735328.6|737218.8|735218.8|737364.1|735766.7|736700|735198.9|572
1586793000000|2020-04-13 15:50:00|737228.4|735228.4|737557.8|735557.8|737626.7|736139.1|736717.8|735212.1|608
1586793300000|2020-04-13 15:55:00|737558.8|735558.8|737468.5|735468.5|737644.3|736106.9|736987|735377.3|752
1586793600000|2020-04-13 16:00:00|737464.7|735464.7|737333|735333|737555.3|736050.8|736876.3|735323.2|870
1586793900000|2020-04-13 16:05:00|737333.1|735333.1|736997.2|734997.2|737333.3|735663.3|736360.7|734858|798
1586794200000|2020-04-13 16:10:00|736993.9|734993.9|736967.1|734967.1|737132.5|735624.7|736463.4|734950.4|755
1586794500000|2020-04-13 16:15:00|736966|734966|736561.1|734561.1|737078.5|735561.9|736020.1|734488.3|823
1586794800000|2020-04-13 16:20:00|736558.8|734558.8|736657.1|734657.1|736703.9|735197.5|735968.1|734429.6|788
1586795100000|2020-04-13 16:25:00|736593.9|734593.9|736174|735174|736756.2|735257.9|735765.4|734144.6|779
1586795400000|2020-04-13 16:30:00|736168.6|735168.6|736677|734677|736850.7|735352.9|736088.6|734615.4|762
1586795700000|2020-04-13 16:35:00|736679.3|734679.3|736753.3|734753.3|736846.4|735308|736094.4|734601|738
1586796000000|2020-04-13 16:40:00|736756|734756|737233.8|735233.8|737233.8|735697.7|736241.5|734676.4|742
1586796300000|2020-04-13 16:45:00|736676.6|735676.6|737027.4|735027.4|737270.9|735742.6|736481.2|734965.4|783
1586796600000|2020-04-13 16:50:00|737042.1|735042.1|736914.5|735914.5|737448.2|735922.2|736608.3|735031.2|837
1586796900000|2020-04-13 16:55:00|736913.6|735913.6|737509.8|735509.8|737665.5|736157.5|736904.4|735394.7|630
1586844000000|2020-04-14 06:00:00|732252|729576|732393|729668|732698|729996|731992|729340|180
1586844300000|2020-04-14 06:05:00|732619|729632|732372|729632|732674|729985|731972|729307|249
1586844600000|2020-04-14 06:10:00|732396|729619|732181|730181|732850|730509|732080|729396|291
1586844900000|2020-04-14 06:15:00|732460|730460|732515|730515|733026|731026|732009|730009|315
1586845200000|2020-04-14 06:20:00|732502|730502|732471|730471|733533|731061|732313|730233|291
1586845500000|2020-04-14 06:25:00|732717|730717|733091|731091|733734|731357|732425|730302|401
1586845800000|2020-04-14 06:30:00|732843|730843|735010|733010|735384|733010|732749|730749|404
1586846100000|2020-04-14 06:35:00|734786|732786|735861|733007|736098|733200|734652|732162|418
1586846400000|2020-04-14 06:40:00|735830|732869|735975|733316|736311|733900|735607|732747|423
1586846700000|2020-04-14 06:45:00|735954|733334|735804|733085|736251|733784|735288|732794|242
1586847000000|2020-04-14 06:50:00|735786|733101|735292|733292|736092|733524|734751|732751|426
1586847300000|2020-04-14 06:55:00|735153|733153|734936|732936|735388|733388|734713|732713|214
1586847600000|2020-04-14 07:00:00|734750.2|732750.2|733169.9|731169.9|735082.7|733082.7|732412|730774.8|1137
1586847900000|2020-04-14 07:05:00|733164.7|731164.7|732232.2|731232.2|733164.7|731501.5|731947.8|730096.1|1123
1586848200000|2020-04-14 07:10:00|732231.3|731231.3|733388.4|731388.4|733856|732477|732171|730663.1|1048
1586848500000|2020-04-14 07:15:00|733374.6|731374.6|733162.1|732162.1|734028.3|732492.7|732458.4|731070.8|1077
1586848800000|2020-04-14 07:20:00|733161.2|732161.2|733287.3|732287.3|733950.6|732475.1|733055.2|731609.4|1011
1586849100000|2020-04-14 07:25:00|733873.4|731873.4|733845.7|732845.7|734366|732921.1|733142.1|731735.6|972
1586849400000|2020-04-14 07:30:00|733843.5|732843.5|733527.3|732527.3|734138|732843.5|733316|731802|920
1586849700000|2020-04-14 07:35:00|733537.6|732537.6|733928.3|732928.3|734569.6|733183.8|733537.6|732396.1|1009
1586850000000|2020-04-14 07:40:00|733931.1|732931.1|734103.4|733103.4|734636.2|733182.6|733803.2|732422.9|1017
1586850300000|2020-04-14 07:45:00|734108.8|733108.8|733882.5|732882.5|734901.8|733430.1|733845.1|732426.6|971
1586850600000|2020-04-14 07:50:00|733879.8|732879.8|734049.9|733049.9|734443.9|733099.4|733567.3|732081.5|840
1586850900000|2020-04-14 07:55:00|734004.3|733004.3|733462.1|732462.1|734271.2|733089.6|733356.3|731931.3|940
1586851200000|2020-04-14 08:00:00|733462.7|732462.7|733654.7|732654.7|734059.5|732758.9|733342.7|731834.1|899
1586851500000|2020-04-14 08:05:00|733655|732655|733381|732381|734086.5|732768.5|733297.1|731859.8|832
1586851800000|2020-04-14 08:10:00|733351.8|732351.8|734120|733120|734554.2|733138.9|733333.2|732214.9|997
1586852100000|2020-04-14 08:15:00|734123|733123|734498.7|733498.7|735389.3|733931|733993.3|732515.8|961
1586852400000|2020-04-14 08:20:00|734475.3|733475.3|734400.1|733400.1|735112.5|733780.5|734344.8|732823.6|893
1586852700000|2020-04-14 08:25:00|734395.1|733395.1|735036.7|734036.7|735749.8|734311.4|734306.8|732799.5|1002
1586853000000|2020-04-14 08:30:00|735027.2|734027.2|734711.1|733711.1|736131.2|734681.2|734632.8|733124.4|994
1586853300000|2020-04-14 08:35:00|734709.2|733709.2|734862.3|733862.3|735391.5|733897.1|734442.2|732950.3|905
1586853600000|2020-04-14 08:40:00|734831.9|733831.9|734504.1|733504.1|735147|733858|734494.9|732991.5|716
1586853900000|2020-04-14 08:45:00|734498.9|733498.9|734405.1|733405.1|734771.6|733771.6|733998.8|732628.9|848
1586854200000|2020-04-14 08:50:00|734406.2|733406.2|735367.2|734367.2|736148|734694.2|734395.4|733395.4|996
1586854500000|2020-04-14 08:55:00|735317.2|734317.2|734965.7|733965.7|735964|734552.3|734757.2|733287.2|955
1586854800000|2020-04-14 09:00:00|734915.6|733915.6|734989|733989|735863.6|734376.9|734900.5|733512.9|920
1586855100000|2020-04-14 09:05:00|734993.4|733993.4|735004.9|734004.9|735794|734255.9|734875.6|733311|829
1586855400000|2020-04-14 09:10:00|735010.3|734010.3|735190.2|734190.2|735718.4|734255.6|734988.4|733518.5|848
1586855700000|2020-04-14 09:15:00|735195.8|734195.8|734748.7|733748.7|735479.4|734199.1|734619.1|733479.4|863
1586856000000|2020-04-14 09:20:00|734747.3|733747.3|734519.4|733519.4|735045|733920.1|734010.4|732713|878
1586856300000|2020-04-14 09:25:00|734504.3|733504.3|735033.9|734033.9|735663.9|734376.6|734410.9|733284.2|858
1586856600000|2020-04-14 09:30:00|734941.6|733941.6|735026.9|734026.9|735398.8|734026.9|734511|733028.8|818
1586856900000|2020-04-14 09:35:00|735020.9|734020.9|735129.7|734129.7|735402.2|734402.2|734819.5|733819.5|859
1586857200000|2020-04-14 09:40:00|735128.5|734128.5|734533.6|733533.6|735613|734178.9|734444.8|733057.1|758
1586857500000|2020-04-14 09:45:00|734513.8|733513.8|734758.9|733758.9|735361.6|733836.4|734485.7|733036.2|754
1586857800000|2020-04-14 09:50:00|734758.4|733758.4|734667|733667|735339.8|733868.5|734597.6|733199.7|625
1586858100000|2020-04-14 09:55:00|734661|733661|734845.2|733845.2|735456.6|733967.2|734498.5|733239|823
1586858400000|2020-04-14 10:00:00|734841.8|733841.8|735014.9|734014.9|735484.5|734092|734658.6|733216.3|871
1586858700000|2020-04-14 10:05:00|735005.3|734005.3|734870.3|733870.3|735587.6|734109.1|734837.2|733425.6|753
1586859000000|2020-04-14 10:10:00|734869.3|733869.3|734660|733660|735426.1|733986|734523.6|733153.8|783
1586859300000|2020-04-14 10:15:00|734649.1|733649.1|734971.5|733971.5|735565.1|734100.6|734585.9|733180.1|790
1586859600000|2020-04-14 10:20:00|734983.5|733983.5|735305.7|734305.7|735948.4|734543.3|734887.8|733551|806
1586859900000|2020-04-14 10:25:00|735318.2|734318.2|734796.7|733796.7|735896.8|734383.5|734763.3|733497.7|781
1586860200000|2020-04-14 10:30:00|734779.1|733779.1|735115.2|734115.2|735624.9|734264.3|734683.3|733313.4|836
1586860500000|2020-04-14 10:35:00|735121|734121|734817.1|733817.1|735520|734204.4|734737.1|733392.4|819
1586860800000|2020-04-14 10:40:00|734810.2|733810.2|735294.7|734294.7|735752.1|734355.3|734697|733697|773
1586861100000|2020-04-14 10:45:00|735296.9|734296.9|735608.3|734608.3|735971.5|734619.5|735053|733883.8|955
1586861400000|2020-04-14 10:50:00|735595.8|734595.8|735295.5|734295.5|736169.4|734669.7|735208.3|733811|877
1586861700000|2020-04-14 10:55:00|735284.9|734284.9|734769.9|733769.9|735876.3|734400.8|734716.7|733580.8|796
1586862000000|2020-04-14 11:00:00|734738.7|733738.7|734926.9|733926.9|735471.2|733952.4|734654.2|733253.2|643
1586862300000|2020-04-14 11:05:00|734916|733916|735017.1|734017.1|735597.6|734130.4|734566|733330|837
1586862600000|2020-04-14 11:10:00|735017|734017|735397|733397|735869.3|734429|734638.9|733365.2|873
1586862900000|2020-04-14 11:15:00|734885|733885|735310.9|734310.9|735849.5|734327.1|734736.3|733289.6|862
1586863200000|2020-04-14 11:20:00|735301|734301|734935.8|733935.8|735939.8|734472.9|734749.7|733401|845
1586863500000|2020-04-14 11:25:00|734928.7|733928.7|734884.7|733884.7|735512.5|734027.8|734667.6|733366|698
1586863800000|2020-04-14 11:30:00|734883.5|733883.5|734387|733387|735371.3|733939.8|734376.9|733107.6|887
1586864100000|2020-04-14 11:35:00|734393.5|733393.5|734105.7|733105.7|734929.2|733498.8|733918.3|732728|962
1586864400000|2020-04-14 11:40:00|734103.8|733103.8|733718.8|732718.8|734607.4|733128.3|733405.2|731859.6|961
1586864700000|2020-04-14 11:45:00|733714.3|732714.3|733350.9|732350.9|734233.3|732743.1|733230.3|731807|893
1586865000000|2020-04-14 11:50:00|733324.2|732324.2|734124.6|733124.6|734440|733158.5|733303.5|731912.4|967
1586865300000|2020-04-14 11:55:00|734127.6|733127.6|733701.1|732701.1|734933.3|733442.7|733692.2|732370.9|885
1586865600000|2020-04-14 12:00:00|733715|732715|733758.7|732758.7|734285|732875.8|733429.3|732088.8|857
1586865900000|2020-04-14 12:05:00|733757.2|732757.2|733888.6|732888.6|734406.4|732920.2|733519.4|732062.8|888
1586866200000|2020-04-14 12:10:00|733893|732893|733851|732851|734888.3|733405.2|733822.8|732361.3|938
1586866500000|2020-04-14 12:15:00|733867.7|732867.7|733118.2|732118.2|734507.1|733010|732788|731320.8|908
1586866800000|2020-04-14 12:20:00|733134|732134|732642|731642|733810.7|732316.9|732472.9|731120.9|943
1586867100000|2020-04-14 12:25:00|732648.6|731648.6|732668.2|731668.2|733553|732237.6|732597.4|731118.3|905
1586867400000|2020-04-14 12:30:00|732668|731668|732577.1|731577.1|733179.5|731705|731972.2|730503.4|958
1586867700000|2020-04-14 12:35:00|732561.8|731561.8|733102.4|732102.4|733733.9|732235.5|732437|731019.6|1020
1586868000000|2020-04-14 12:40:00|733091.8|732091.8|733074.8|732074.8|733793.6|732449.3|732956.5|731500|978
1586868300000|2020-04-14 12:45:00|733090.6|732090.6|732359.1|731359.1|733641.4|732145.5|732329|730866.9|900
1586868600000|2020-04-14 12:50:00|732349.5|731349.5|732367.5|731367.5|733060.9|731557.9|732112.9|730681.1|967
1586868900000|2020-04-14 12:55:00|732378.2|731378.2|732767|731767|733459.4|731960.5|731982.2|730609|1027
1586869200000|2020-04-14 13:00:00|732785|731785|732818.8|731818.8|733501|731974.8|732363.2|730962.5|971
1586869500000|2020-04-14 13:05:00|732817.5|731817.5|732448.5|731448.5|733269.3|731834|732422.1|731103.6|808
1586869800000|2020-04-14 13:10:00|732443.9|731443.9|732511.8|731511.8|733133|731721|732235.4|730932.9|878
1586870100000|2020-04-14 13:15:00|732510.5|731510.5|732402.8|731402.8|732995.5|731526|732251.3|730833|883
1586870400000|2020-04-14 13:20:00|732406.4|731406.4|731482.6|730482.6|732892.6|731442.7|731042.1|729561.5|995
1586870700000|2020-04-14 13:25:00|731453.5|730453.5|730860.8|729860.8|731793.6|730482.7|730466.7|729187.2|1063
1586871000000|2020-04-14 13:30:00|730874.6|729874.6|730380.4|729380.4|731404.5|729909.5|729893|728744.2|1115
1586871300000|2020-04-14 13:35:00|730385|729385|730270.6|729270.6|731126.2|729753.8|730092.7|728693.6|1049
1586871600000|2020-04-14 13:40:00|730269.6|729269.6|730821.5|729821.5|731351.6|729853.6|730169.6|728791.2|1062
1586871900000|2020-04-14 13:45:00|730788.3|729788.3|730464.4|729464.4|731295|729972.2|730288.5|728942.5|1007
1586872200000|2020-04-14 13:50:00|730462.3|729462.3|730986.4|729986.4|731552.8|730128.2|730352.7|729041.3|1018
1586872500000|2020-04-14 13:55:00|730986.7|729986.7|729697.5|727697.5|731307.8|730071.2|729166|727697.5|1048
1586872800000|2020-04-14 14:00:00|729213.1|728213.1|728903.9|727903.9|729966.9|728630.2|728226.6|726694.7|1114
1586873100000|2020-04-14 14:05:00|728932.8|727932.8|728933.6|727933.6|729664.1|728278.3|728504.7|727343.7|1049
1586873400000|2020-04-14 14:10:00|728947|727947|728328.8|727328.8|729404.5|727948.7|728177.2|726986.6|1056
1586873700000|2020-04-14 14:15:00|728303.1|727303.1|728171.3|727171.3|728945.5|727604|727861.3|726662.8|1051
1586874000000|2020-04-14 14:20:00|728166.6|727166.6|728560.3|727560.3|728985.8|727569.2|727869|726427.3|1039
1586874300000|2020-04-14 14:25:00|728568.9|727568.9|728316.4|727316.4|729242.3|727789.8|728279|726938.9|1057
1586874600000|2020-04-14 14:30:00|728325|727325|728632.2|727632.2|729066.5|727847.8|728272.8|726985.7|1053
1586874900000|2020-04-14 14:35:00|728633|727633|727991.9|726991.9|728730|727650|727943.9|726542.3|982
1586875200000|2020-04-14 14:40:00|727990|726990|728231.4|727231.4|728756.9|727393.8|727856.8|726659.3|993
1586875500000|2020-04-14 14:45:00|728239.4|727239.4|729116.6|728116.6|729207.9|728207.9|728128.9|727128.9|1015
1586875800000|2020-04-14 14:50:00|729099|728099|728758.1|727758.1|729339.9|728133.8|728690.3|727339.9|1072
1586876100000|2020-04-14 14:55:00|728778.7|727778.7|728557.7|727557.7|729089|727889.3|728378.1|727089|1058
1586876400000|2020-04-14 15:00:00|728544.8|727544.8|729033.8|728033.8|729059.6|728059.6|728155.2|726952.3|1067
1586876700000|2020-04-14 15:05:00|729065.9|728065.9|729652.5|728652.5|730024|729024|728813.8|727378.3|1055
1586877000000|2020-04-14 15:10:00|730104.3|728104.3|730106.8|729106.8|730637.7|729618.3|729547.5|728056.8|1093
1586877300000|2020-04-14 15:15:00|730100.2|729100.2|729388.3|728388.3|730102|729102|728958.7|727958.7|1065
1586877600000|2020-04-14 15:20:00|729370.9|728370.9|730784.9|729784.9|730792.5|729792.5|729074.7|727573|987
1586877900000|2020-04-14 15:25:00|730790.5|729790.5|731356.5|730356.5|732144.4|730877.3|730395.3|729395.3|1091
1586878200000|2020-04-14 15:30:00|731345.6|730345.6|730491.3|729491.3|731416.5|730416.5|730491.3|729057.4|1009
1586878500000|2020-04-14 15:35:00|730494.9|729494.9|731210.7|730210.7|731444.4|730371.4|730494.9|729332.7|1012
1586878800000|2020-04-14 15:40:00|731212.3|730212.3|731692|730692|731927.7|730927.7|731128.7|729688.9|952
1586879100000|2020-04-14 15:45:00|731726.3|730726.3|732150.6|731150.6|732837.4|731379.6|731604.6|730208.7|833
1586879400000|2020-04-14 15:50:00|732143.6|731143.6|731455.2|730455.2|732195.6|731195.6|731441.2|730088|762
1586879700000|2020-04-14 15:55:00|731451.9|730451.9|731974.2|730974.2|732528.4|731037.1|731400.8|729972.4|603
1586880000000|2020-04-14 16:00:00|731974.8|730974.8|731492.3|729492.3|732688|731204.5|730882.7|729492.3|844
1586880300000|2020-04-14 16:05:00|731005.8|730005.8|730955.1|729955.1|731387.8|730005.8|730378.5|728999.4|840
1586880600000|2020-04-14 16:10:00|730948.4|729948.4|731338.5|730338.5|731830.9|730414.9|730891.3|729627.8|698
1586880900000|2020-04-14 16:15:00|731339.3|730339.3|731114.6|730114.6|731785.7|730426.7|730946.4|729554|810
1586881200000|2020-04-14 16:20:00|731108|730108|730976.9|729976.9|731754|730323.1|730948.5|729464.1|635
1586881500000|2020-04-14 16:25:00|730980|729980|731359.4|730359.4|731795.6|730485.1|730911.8|729484.6|724
1586881800000|2020-04-14 16:30:00|731382.1|730382.1|731407.7|730407.7|731874.5|730482.5|731253.2|729740.5|669
1586882100000|2020-04-14 16:35:00|731412.7|730412.7|731125.7|730125.7|731785.4|730416.1|730955.5|729420.7|625
1586882400000|2020-04-14 16:40:00|731127.7|730127.7|731188.4|730188.4|731679|730284.7|731006.3|729511.5|565
1586882700000|2020-04-14 16:45:00|731165.6|730165.6|731547|730547|732346.5|730863.1|731148.4|730051.7|699
1586883000000|2020-04-14 16:50:00|731561.6|730561.6|731519|730519|732151.4|730729.9|731487.6|730048.5|649
1586883300000|2020-04-14 16:55:00|731543.8|730543.8|731343.5|730343.5|732024.7|730600.2|731312.2|729836.5|507
1586930400000|2020-04-15 06:00:00|730217|728217|731756|728796|732505|730145|730101|727740|255
1586930700000|2020-04-15 06:05:00|731762|728801|731770|728809|732670|729709|731460|728499|362
1586931000000|2020-04-15 06:10:00|731791|728830|733169|731169|733230|731230|731421|728460|456
1586931300000|2020-04-15 06:15:00|733153|731153|733861|731861|734115|732115|733153|730728|444
1586931600000|2020-04-15 06:20:00|733804|731804|733847|731847|734348|732348|733414|731414|316
1586931900000|2020-04-15 06:25:00|733858|731858|734419|732419|734703|732642|733512|731204|580
1586932200000|2020-04-15 06:30:00|734412|732412|734058|732058|734740|732552|733861|731634|497
1586932500000|2020-04-15 06:35:00|733996|731996|734331|732331|734379|732379|733950|731950|414
1586932800000|2020-04-15 06:40:00|734368|732368|734093|732093|734757|732527|733795|731393|631
1586933100000|2020-04-15 06:45:00|734096|732096|734364|732364|734499|732499|733881|731765|471
1586933400000|2020-04-15 06:50:00|734334|732334|735032|733032|735355|733550|733624|731624|483
1586933700000|2020-04-15 06:55:00|735111|733111|735666|733666|736646|734295|735004|733004|438
1586934000000|2020-04-15 07:00:00|735454.3|733454.3|735380.2|733380.2|737398.5|735398.5|734858.3|733317.4|1095
1586934300000|2020-04-15 07:05:00|735417.2|733417.2|735261.5|734261.5|735772.1|734324.8|734803|733417.2|1112
1586934600000|2020-04-15 07:10:00|735284.3|734284.3|735504.7|734504.7|735575.7|734575.7|735196.3|734196.3|1102
1586934900000|2020-04-15 07:15:00|735499.8|734499.8|735652.4|734652.4|736000.9|735000.9|735289.1|734289.1|1057
1586935200000|2020-04-15 07:20:00|735648|734648|736700.5|735700.5|737158.3|735852.7|735614.1|734614.1|1039
1586935500000|2020-04-15 07:25:00|736688|735688|737068|736068|737472.6|736075.3|736646.3|735216.8|1035
1586935800000|2020-04-15 07:30:00|737057.5|736057.5|736558.1|735558.1|737335.9|736148.4|735936.6|734936.6|1100
1586936100000|2020-04-15 07:35:00|736560.7|735560.7|735960.1|734960.1|736652.3|735652.3|735832.5|734620|1046
1586936400000|2020-04-15 07:40:00|735961.1|734961.1|736656.3|735656.3|736727.6|735727.6|735928.2|734928.2|1048
1586936700000|2020-04-15 07:45:00|736657.9|735657.9|737019.2|736019.2|737498|736091.3|736646|735322.5|1042
1586937000000|2020-04-15 07:50:00|736982.8|735982.8|737616.1|736616.1|737815.4|736815.4|736795.9|735471|1037
1586937300000|2020-04-15 07:55:00|737619.5|736619.5|738349.7|737349.7|738731.1|737731.1|737609.2|736609.2|1128
1586937600000|2020-04-15 08:00:00|738372|737372|739909.4|738909.4|739967.4|738967.4|738372|737372|1138
1586937900000|2020-04-15 08:05:00|739907.6|738907.6|738874.5|737874.5|739956|738956|738833.8|737833.8|1101
1586938200000|2020-04-15 08:10:00|738871.2|737871.2|739212.2|738212.2|739552.1|738552.1|738484.6|737484.6|1102
1586938500000|2020-04-15 08:15:00|739218.2|738218.2|740616.3|739616.3|741202.5|740202.5|739218.2|738218.2|1147
1586938800000|2020-04-15 08:20:00|740619.2|739619.2|740678.1|739678.1|741203.3|740203.3|740597.6|739597.6|1142
1586939100000|2020-04-15 08:25:00|740674.5|739674.5|739708.3|738708.3|740711.4|739711.4|739445.5|738445.5|1128
1586939400000|2020-04-15 08:30:00|739747.3|738747.3|739778.1|738778.1|740251.5|739251.5|739581.3|738581.3|1016
1586939700000|2020-04-15 08:35:00|739796.9|738796.9|739217.4|738217.4|739796.9|738796.9|738916.1|737916.1|1010
1586940000000|2020-04-15 08:40:00|739215.2|738215.2|739703.6|738703.6|739747.5|738747.5|739049.9|738049.9|987
1586940300000|2020-04-15 08:45:00|739698.1|738698.1|739603.4|738603.4|739793.1|738793.1|739365.4|738365.4|929
1586940600000|2020-04-15 08:50:00|739604.4|738604.4|739444|738444|739717.6|738717.6|739249.5|738249.5|944
1586940900000|2020-04-15 08:55:00|739441|738441|738645.1|737645.1|739579.2|738579.2|738362.6|737362.6|1002
1586941200000|2020-04-15 09:00:00|738625.4|737625.4|739479.6|738479.6|739774.7|738774.7|738625.4|737625.4|1045
1586941500000|2020-04-15 09:05:00|739445.5|738445.5|739952.2|738952.2|740460.4|739460.4|739445.5|738445.5|1063
1586941800000|2020-04-15 09:10:00|739949|738949|739467|738467|740265.4|739265.4|739378.5|738378.5|1005
1586942100000|2020-04-15 09:15:00|739461.9|738461.9|739908|738908|740012.4|739012.4|739415.6|738415.6|1031
1586942400000|2020-04-15 09:20:00|739915.1|738915.1|740058.8|739058.8|740128.6|739128.6|739701.4|738701.4|983
1586942700000|2020-04-15 09:25:00|740058.9|739058.9|740991.8|739991.8|741303.8|740303.8|740023.7|739023.7|1047
1586943000000|2020-04-15 09:30:00|740979.1|739979.1|740400.1|739400.1|741070.7|740070.7|740335.5|739335.5|979
1586943300000|2020-04-15 09:35:00|740397.5|739397.5|740842.3|739842.3|740856.6|739856.6|740212.1|739212.1|974
1586943600000|2020-04-15 09:40:00|740826.4|739826.4|740811|739811|741160.2|740160.2|740581.4|739581.4|967
1586943900000|2020-04-15 09:45:00|740802.1|739802.1|740946.5|739946.5|741085.3|740085.3|740528.4|739528.4|897
1586944200000|2020-04-15 09:50:00|740931.9|739931.9|740614.1|739614.1|741099.3|740099.3|740542.6|739542.6|959
1586944500000|2020-04-15 09:55:00|740608.3|739608.3|740351.7|739351.7|740830.3|739830.3|740342.6|739342.6|968
1586944800000|2020-04-15 10:00:00|740360.2|739360.2|740285.8|739285.8|740738.6|739738.6|740053.9|739053.9|949
1586945100000|2020-04-15 10:05:00|740285|739285|740976.5|739976.5|741127.5|740127.5|740285|739285|926
1586945400000|2020-04-15 10:10:00|740982.1|739982.1|741662.4|740662.4|741662.8|740662.8|740962.6|739962.6|926
1586945700000|2020-04-15 10:15:00|741651.2|740651.2|742201.6|741201.6|742607.9|741607.9|741643.4|740643.4|1046
1586946000000|2020-04-15 10:20:00|742196.4|741196.4|742319|741319|742467.8|741467.8|742009.4|741009.4|920
1586946300000|2020-04-15 10:25:00|742313.1|741313.1|742897.5|741897.5|743056.4|742056.4|742313.1|741313.1|1024
1586946600000|2020-04-15 10:30:00|742896.4|741896.4|742865.4|741865.4|743420.7|742420.7|742691.3|741691.3|1030
1586946900000|2020-04-15 10:35:00|742865.1|741865.1|743138.7|742138.7|743200.3|742200.3|742724|741724|991
1586947200000|2020-04-15 10:40:00|743135.6|742135.6|743423.6|742423.6|743568.6|742568.6|742992.7|741992.7|967
1586947500000|2020-04-15 10:45:00|743424|742424|744416.5|743416.5|744723|743723|743412.1|742412.1|1041
1586947800000|2020-04-15 10:50:00|744396.8|743396.8|743976.5|742976.5|744943.8|743943.8|743976.5|742976.5|1024
1586948100000|2020-04-15 10:55:00|744000.4|743000.4|743323.4|742323.4|744995|743495.5|743208.3|742208.3|957
1586948400000|2020-04-15 11:00:00|743320.8|742320.8|742844.7|741844.7|743656.7|742656.7|742813.3|741813.3|810
1586948700000|2020-04-15 11:05:00|742841.7|741841.7|743084.1|742084.1|743771|742771|742822.6|741822.6|1003
1586949000000|2020-04-15 11:10:00|743078.1|742078.1|743690|742690|743801.3|742801.3|742906.5|741906.5|1014
1586949300000|2020-04-15 11:15:00|743696.4|742696.4|743325.9|742325.9|744272.6|743272.6|743312|742312|978
1586949600000|2020-04-15 11:20:00|743324.1|742324.1|744064.3|743064.3|744143.4|743143.4|743098.9|742098.9|967
1586949900000|2020-04-15 11:25:00|744055.9|743055.9|743536.1|742536.1|744248.5|743248.5|743488|742488|965
1586950200000|2020-04-15 11:30:00|743539.8|742539.8|743513|742513|743870.3|742870.3|743449.5|742449.5|914
1586950500000|2020-04-15 11:35:00|743512|742512|743860|742860|743866.2|742866.2|743386.1|742386.1|949
1586950800000|2020-04-15 11:40:00|743865.2|742865.2|744278|743278|744496.3|743496.3|743640.6|742640.6|917
1586951100000|2020-04-15 11:45:00|744279.6|743279.6|744453.5|743453.5|744653.6|743653.6|744028.5|743028.5|947
1586951400000|2020-04-15 11:50:00|744446.1|743446.1|744864.3|743864.3|744912.4|743912.4|744179.1|743179.1|931
1586951700000|2020-04-15 11:55:00|744884.9|743884.9|744607|743607|744957.5|743957.5|744325.2|743325.2|939
1586952000000|2020-04-15 12:00:00|744601.9|743601.9|745207.6|744207.6|745342.6|744342.6|744490.6|743490.6|983
1586952300000|2020-04-15 12:05:00|745208.5|744208.5|745195|744195|745425.9|744425.9|744733.9|743733.9|993
1586952600000|2020-04-15 12:10:00|745194.9|744194.9|745342.5|744342.5|745478.3|744478.3|744977.1|743977.1|977
1586952900000|2020-04-15 12:15:00|745365.7|744365.7|746610.5|745610.5|746780|745780|745127.5|744127.5|1065
1586953200000|2020-04-15 12:20:00|746602.1|745602.1|746625.5|745625.5|746789.6|745789.6|746236.9|745236.9|1043
1586953500000|2020-04-15 12:25:00|746623|745623|746208.4|744208.4|746653.1|745653.1|745677|744163.2|925
1586953800000|2020-04-15 12:30:00|746207|744207|746756.5|745756.5|746911.1|745911.1|745646.6|744160.1|984
1586954100000|2020-04-15 12:35:00|746743.9|745743.9|746733|745733|747041.9|746041.9|746561.7|745561.7|1004
1586954400000|2020-04-15 12:40:00|746724.8|745724.8|746434.1|745434.1|746771.1|745771.1|746229.5|745229.5|945
1586954700000|2020-04-15 12:45:00|746434.7|745434.7|747102.8|746102.8|747406.4|746406.4|746394.3|745394.3|1003
1586955000000|2020-04-15 12:50:00|747114.4|746114.4|747797.9|746797.9|747920.2|746920.2|747114.4|746114.4|1033
1586955300000|2020-04-15 12:55:00|747787.2|746787.2|748669.9|747669.9|749135.5|747757.6|747787.2|746787.2|1041
1586955600000|2020-04-15 13:00:00|748663|747663|748300.7|747300.7|749378.1|748378.1|748300.7|747300.7|1118
1586955900000|2020-04-15 13:05:00|748293.5|747293.5|747674.8|746674.8|748685.1|747422.4|747608.1|746608.1|1066
1586956200000|2020-04-15 13:10:00|747673.8|746673.8|748435.4|746435.4|748539.3|747539.3|747658.1|746435.4|949
1586956500000|2020-04-15 13:15:00|748505.1|746505.1|747282.4|746282.4|748690.6|747128.6|747282.4|746282.4|1009
1586956800000|2020-04-15 13:20:00|747270.4|746270.4|747000.8|746000.8|747354.9|746354.9|746654.2|745654.2|1038
1586957100000|2020-04-15 13:25:00|747012.1|746012.1|747022|746022|748027.9|747027.9|746962|745962|1043
1586957400000|2020-04-15 13:30:00|747054.7|746054.7|747516.1|746516.1|747836|746836|746956.9|745956.9|1143
1586957700000|2020-04-15 13:35:00|747480.7|746480.7|745915.4|744915.4|747865.7|746865.7|745782.7|744431.6|1137
1586958000000|2020-04-15 13:40:00|745924.4|744924.4|746606.2|745606.2|746823|745823|745361|744361|1118
1586958300000|2020-04-15 13:45:00|746607.2|745607.2|747703.8|746703.8|747939.7|746939.7|746538.6|745538.6|1073
1586958600000|2020-04-15 13:50:00|747688.2|746688.2|747219.3|746219.3|747775.5|746775.5|746957.5|745957.5|967
1586958900000|2020-04-15 13:55:00|747217.8|746217.8|747596.4|745596.4|747598.6|746365.3|746985.6|745596.4|884
1586959200000|2020-04-15 14:00:00|747594.2|745594.2|747140|746140|747868.8|746868.8|747052|745594.2|969
1586959500000|2020-04-15 14:05:00|747157.3|746157.3|747741.8|746741.8|747952.1|746952.1|747059.8|746059.8|1031
1586959800000|2020-04-15 14:10:00|747722|746722|746688.9|745688.9|747930.5|746930.5|746672.4|745672.4|984
1586960100000|2020-04-15 14:15:00|746709.1|745709.1|747586.7|746586.7|747870.5|746870.5|746373.4|745373.4|1067
1586960400000|2020-04-15 14:20:00|747586.3|746586.3|747151|746151|747789.3|746789.3|746823.4|745823.4|971
1586960700000|2020-04-15 14:25:00|747150.9|746150.9|748162.8|746162.8|748169.2|746903.3|747090.3|746090.3|991
1586961000000|2020-04-15 14:30:00|748147.8|746147.8|749541.1|748541.1|749940.4|748940.4|747729.6|746147.8|1143
1586961300000|2020-04-15 14:35:00|749532.8|748532.8|749607.5|748607.5|750393|749393|749031.2|748031.2|1070
1586961600000|2020-04-15 14:40:00|749644.4|748644.4|747882.3|746882.3|749801|748801|747626.9|746501.1|1059
1586961900000|2020-04-15 14:45:00|747894.1|746894.1|748273.8|747273.8|748984.7|747984.7|747664|746664|1079
1586962200000|2020-04-15 14:50:00|748271.9|747271.9|748709.2|747709.2|748907.5|747907.5|748249.3|747249.3|1091
1586962500000|2020-04-15 14:55:00|748712.2|747712.2|748875.3|747875.3|749013.3|748013.3|748432.1|747432.1|1010
1586962800000|2020-04-15 15:00:00|748877.5|747877.5|750374|749374|750431.5|749431.5|748845.1|747845.1|1038
1586963100000|2020-04-15 15:05:00|750376.2|749376.2|750340.9|749340.9|750440.5|749440.5|749790|748790|996
1586963400000|2020-04-15 15:10:00|750347.4|749347.4|752407.7|751407.7|752476|751476|750138|749138|1055
1586963700000|2020-04-15 15:15:00|752385.9|751385.9|751064.4|750064.4|752958.2|751758.8|750984.3|749984.3|1113
1586964000000|2020-04-15 15:20:00|751069|750069|751738.8|750738.8|751957.5|750957.5|751069|750069|1065
1586964300000|2020-04-15 15:25:00|751731.8|750731.8|752427|751427|753326.7|751950|751349|750279.2|1111
1586964600000|2020-04-15 15:30:00|752440.1|751440.1|750343|749343|752520.3|751520.3|750272.5|748965.6|1078
1586964900000|2020-04-15 15:35:00|750349.1|749349.1|750714.9|749714.9|751637.1|750349.2|750349.1|749349.1|1053
1586965200000|2020-04-15 15:40:00|750713.6|749713.6|752240.6|751240.6|752414.3|751243.4|750386.3|749386.3|1016
1586965500000|2020-04-15 15:45:00|752242.1|751242.1|752738.5|751738.5|752738.5|751738.5|751942|750942|836
1586965800000|2020-04-15 15:50:00|752722.8|751722.8|752535.2|751535.2|752743.5|751743.5|752032.4|751032.4|810
1586966100000|2020-04-15 15:55:00|752556|751556|752499.2|751499.2|753015.5|751631.5|752183.1|750764.3|858
1586966400000|2020-04-15 16:00:00|752511.4|751511.4|753008.3|752008.3|753389|752105.4|752348.2|750985.5|718
1586966700000|2020-04-15 16:05:00|753005.5|752005.5|753675.7|752675.7|754391.6|752933.9|752676|751676|840
1586967000000|2020-04-15 16:10:00|753682.2|752682.2|753167|752167|753956|752751.4|753089.6|751701.6|951
1586967300000|2020-04-15 16:15:00|753165|752165|753987|752987|754235.7|752988.7|753134.2|751856.7|987
1586967600000|2020-04-15 16:20:00|753973.7|752973.7|753301.7|752301.7|754120.9|752998.6|753226|751784.3|1013
1586967900000|2020-04-15 16:25:00|753303.6|752303.6|753292.4|752292.4|753804|752804|753093.7|752093.7|953
1586968200000|2020-04-15 16:30:00|753277.8|752277.8|752160|750160|753279.1|752279.1|750889.6|749381.6|1026
1586968500000|2020-04-15 16:35:00|752185|750185|750301.6|749301.6|752185|750680|750173.5|748712.5|1034
1586968800000|2020-04-15 16:40:00|750281.3|749281.3|749555.1|747555.1|750802|749443.7|748687.7|747219.8|1056
1586969100000|2020-04-15 16:45:00|748969.5|747969.5|749248|748248|749768.3|748323|748797.6|747418.7|1073
1586969400000|2020-04-15 16:50:00|749253.7|748253.7|750011.8|749011.8|750672.7|749391.1|748360.8|746822.9|1017
1586969700000|2020-04-15 16:55:00|750012.9|749012.9|750093.5|749093.5|750611.1|749197.7|749393.5|747915.9|729
1587016800000|2020-04-16 06:00:00|751348|748593|750531|748531|751522|748710|750440|748332|328
1587017100000|2020-04-16 06:05:00|750634|748634|750566|748566|750908|748908|750273|748081|353
1587017400000|2020-04-16 06:10:00|750573|748573|750418|748418|750881|748881|750218|748218|363
1587017700000|2020-04-16 06:15:00|750472|748472|750404|748404|750569|748569|750135|748135|413
1587018000000|2020-04-16 06:20:00|750406|748406|750951|748951|751139|749139|750242|748242|342
1587018300000|2020-04-16 06:25:00|750936|748936|750728|748728|750995|748995|750501|748501|365
1587018600000|2020-04-16 06:30:00|750733|748733|750586|748586|750949|748949|750571|748571|370
1587018900000|2020-04-16 06:35:00|750595|748595|750360|748360|750615|748615|750042|748042|395
1587019200000|2020-04-16 06:40:00|750353|748353|749467|746506|750449|748449|748328|745988|501
1587019500000|2020-04-16 06:45:00|749492|746531|748325|746325|749492|746677|747869|745708|620
1587019800000|2020-04-16 06:50:00|748335|746335|747755|745755|748416|746416|746991|744628|636
1587020100000|2020-04-16 06:55:00|747781|745781|748143|746143|748255|746255|747728|745728|654
1587020400000|2020-04-16 07:00:00|748077.9|746077.9|747843|745843|748957.6|746957.6|746504.3|744504.3|1167
1587020700000|2020-04-16 07:05:00|747808.2|745808.2|748833.1|747833.1|749757|748371.3|747426.5|745718.8|1177
1587021000000|2020-04-16 07:10:00|748842.4|747842.4|749374.8|748374.8|749476.7|748382.1|748653.8|747283.2|1112
1587021300000|2020-04-16 07:15:00|749375.7|748375.7|750437.3|749437.3|750875.3|749875.3|749364.3|748364.3|1133
1587021600000|2020-04-16 07:20:00|750434.2|749434.2|749122.4|748122.4|750765.2|749765.2|749033|748033|1113
1587021900000|2020-04-16 07:25:00|749133.8|748133.8|747582.9|746582.9|749354.5|748354.5|747386.7|746386.7|1138
1587022200000|2020-04-16 07:30:00|747554.7|746554.7|748273.6|747273.6|748481.6|747481.6|746477.3|745477.3|1118
1587022500000|2020-04-16 07:35:00|748234.6|747234.6|748951.6|747951.6|749295|748295|747826.9|746826.9|1117
1587022800000|2020-04-16 07:40:00|748992.2|747992.2|748494.9|747494.9|749184.7|748184.7|748151.3|747151.3|1044
1587023100000|2020-04-16 07:45:00|748495.5|747495.5|748669.5|747669.5|749243.8|748243.8|748124.7|747124.7|1050
1587023400000|2020-04-16 07:50:00|748654.4|747654.4|747617.4|746617.4|748670|747670|747095.7|746095.7|1025
1587023700000|2020-04-16 07:55:00|747605.9|746605.9|747314.6|746314.6|747811.2|746811.2|747096.9|746096.9|1037
1587024000000|2020-04-16 08:00:00|747320.6|746320.6|747579.5|746579.5|747959.8|746959.8|747119|746119|1110
1587024300000|2020-04-16 08:05:00|747576.5|746576.5|747336.6|746336.6|747677.7|746677.7|746902.2|745902.2|1076
1587024600000|2020-04-16 08:10:00|747336.8|746336.8|747257.3|746257.3|747554.5|746554.5|746594.5|745594.5|1041
1587024900000|2020-04-16 08:15:00|747259.8|746259.8|746378|745378|747512.5|746512.5|746350.4|745350.4|1047
1587025200000|2020-04-16 08:20:00|746380.1|745380.1|745193.2|744193.2|746380.1|745380.1|744902.3|743902.3|1124
1587025500000|2020-04-16 08:25:00|745193.8|744193.8|744177.5|743177.5|745206.6|744206.6|743894.2|742894.2|1152
1587025800000|2020-04-16 08:30:00|744166.1|743166.1|744175.6|743175.6|744668.6|743668.6|743763.6|742763.6|1132
1587026100000|2020-04-16 08:35:00|744159.8|743159.8|744178.6|743178.6|744572.1|743572.1|743980.1|742980.1|1062
1587026400000|2020-04-16 08:40:00|744185|743185|743987.5|742987.5|744984.5|743984.5|743980.7|742980.7|1078
1587026700000|2020-04-16 08:45:00|744000.3|743000.3|743010.3|742010.3|744000.3|743000.3|742424.2|741424.2|1122
1587027000000|2020-04-16 08:50:00|742986.5|741986.5|742711.2|741711.2|743027.7|742027.7|741949.6|740949.6|1094
1587027300000|2020-04-16 08:55:00|742763.1|741763.1|742966|741966|743155.8|742155.8|742433.9|741097.1|992
1587027600000|2020-04-16 09:00:00|743000.8|742000.8|743311.7|742311.7|743814.9|742751.6|742824.5|741814.9|1081
1587027900000|2020-04-16 09:05:00|743319.9|742319.9|743349.3|742349.3|743445.5|742445.5|743076.5|742076.5|1038
1587028200000|2020-04-16 09:10:00|743346|742346|743331.2|742331.2|743442.7|742442.7|742892.7|741892.7|959
1587028500000|2020-04-16 09:15:00|743351.7|742351.7|743753.1|742753.1|744047.9|743047.9|743003.7|742003.7|947
1587028800000|2020-04-16 09:20:00|743754.4|742754.4|744746.8|743746.8|745557.2|744131.9|743714.1|742714.1|1031
1587029100000|2020-04-16 09:25:00|744807.7|743807.7|745240.3|744240.3|745699.2|744262.9|744272.4|743272.4|1050
1587029400000|2020-04-16 09:30:00|745230.1|744230.1|744087.5|743087.5|745294.1|744294.1|743953.6|742603.1|1037
1587029700000|2020-04-16 09:35:00|744093.8|743093.8|742841.3|741841.3|744111.8|743111.8|742722.9|741235.2|1008
1587030000000|2020-04-16 09:40:00|742843.6|741843.6|742897.1|741897.1|743326.5|742205.5|742397.2|741079.2|958
1587030300000|2020-04-16 09:45:00|742875.6|741875.6|743056.8|742056.8|743237.5|742237.5|742758.1|741758.1|957
1587030600000|2020-04-16 09:50:00|743053.8|742053.8|742875.2|741875.2|743418.6|742418.6|742796.7|741796.7|944
1587030900000|2020-04-16 09:55:00|742867.3|741867.3|742175.5|741175.5|742879.5|741879.5|742045.3|741045.3|986
1587031200000|2020-04-16 10:00:00|742175.3|741175.3|742922.5|741922.5|743068.6|742068.6|741964|740964|1088
1587031500000|2020-04-16 10:05:00|742954.4|741954.4|742763.1|741763.1|743126.2|742126.2|742168.3|741168.3|1050
1587031800000|2020-04-16 10:10:00|742758|741758|741860.1|740860.1|742827|741827|741751.4|740751.4|1014
1587032100000|2020-04-16 10:15:00|741849.4|740849.4|741968|740968|742440.9|741440.9|741774|740774|1053
1587032400000|2020-04-16 10:20:00|741951.5|740951.5|741244.8|740244.8|742244.3|741244.3|741243.4|740243.4|997
1587032700000|2020-04-16 10:25:00|741245.3|740245.3|741156.1|740156.1|741407.8|740407.8|740428.4|738974.6|1003
1587033000000|2020-04-16 10:30:00|741151.9|740151.9|741201.7|740201.7|741626.2|740382.7|740962.9|739626.2|970
1587033300000|2020-04-16 10:35:00|741188|740188|741820.9|740820.9|741859|740859|740991.4|739991.4|965
1587033600000|2020-04-16 10:40:00|741808.3|740808.3|741557.3|740557.3|741860|740860|741095.5|740095.5|947
1587033900000|2020-04-16 10:45:00|741541.4|740541.4|741508.2|740508.2|742035.7|741035.7|741438.4|740438.4|966
1587034200000|2020-04-16 10:50:00|741508.8|740508.8|741137.2|740137.2|741852.5|740852.5|741076.1|740076.1|881
1587034500000|2020-04-16 10:55:00|741120.5|740120.5|741366.7|740366.7|741641.6|740641.6|740917.6|739917.6|896
1587034800000|2020-04-16 11:00:00|741369.8|740369.8|741612.2|740612.2|742196.1|740761.7|741211.9|740196.1|792
1587035100000|2020-04-16 11:05:00|741611.4|740611.4|741209.8|740209.8|742205.6|741205.6|741064.1|740064.1|997
1587035400000|2020-04-16 11:10:00|741194.5|740194.5|740989.9|739989.9|741595.2|740595.2|740977.4|739977.4|931
1587035700000|2020-04-16 11:15:00|740982.9|739982.9|741008.4|740008.4|741291.8|740291.8|740508.1|739508.1|1008
1587036000000|2020-04-16 11:20:00|741004.1|740004.1|740642.7|739642.7|741011.2|740011.2|740447.2|739447.2|962
1587036300000|2020-04-16 11:25:00|740647.5|739647.5|740702|739702|741434.9|739988.6|740503.6|739375.5|978
1587036600000|2020-04-16 11:30:00|740706.6|739706.6|741671.2|740671.2|741725.2|740725.2|740689.9|739689.9|1021
1587036900000|2020-04-16 11:35:00|741710|740710|741435.6|740435.6|741728.5|740728.5|741377.5|740377.5|933
1587037200000|2020-04-16 11:40:00|741432|740432|741743.2|740743.2|741794.7|740794.7|741369.1|740369.1|914
1587037500000|2020-04-16 11:45:00|741741.8|740741.8|741382.1|740382.1|741923.5|740923.5|741327.3|740327.3|941
1587037800000|2020-04-16 11:50:00|741381.7|740381.7|741182.8|740182.8|741660.1|740660.1|741100.3|740100.3|973
1587038100000|2020-04-16 11:55:00|741177.1|740177.1|740946.5|739946.5|741558.5|740558.5|740720.1|739720.1|989
1587038400000|2020-04-16 12:00:00|740930.6|739930.6|740062.7|739062.7|740930.6|739930.6|739960.6|738960.6|1046
1587038700000|2020-04-16 12:05:00|740067.9|739067.9|740815.6|739815.6|740912.4|739912.4|739944.4|738944.4|973
1587039000000|2020-04-16 12:10:00|740816.3|739816.3|741021.7|740021.7|741107.4|740107.4|740780.2|739780.2|906
1587039300000|2020-04-16 12:15:00|741020.1|740020.1|741116.6|740116.6|741187.7|740187.7|740921.5|739921.5|896
1587039600000|2020-04-16 12:20:00|741060.4|740060.4|740511.7|739511.7|741066.7|740066.7|740465|739465|965
1587039900000|2020-04-16 12:25:00|740522.3|739522.3|740713|738713|740931.1|739747.2|740290.6|738640.5|873
1587040200000|2020-04-16 12:30:00|740713.6|738713.6|739637.6|738637.6|740991.9|739119.2|738659.6|737179.6|1086
1587040500000|2020-04-16 12:35:00|739638.9|738638.9|740098.2|739098.2|740226.9|739226.9|739138.6|738138.6|1014
1587040800000|2020-04-16 12:40:00|740127.3|739127.3|740317.1|739317.1|740528|739528|739806.9|738806.9|939
1587041100000|2020-04-16 12:45:00|740319.2|739319.2|739561.5|738561.5|740362.5|739362.5|739285.7|738285.7|955
1587041400000|2020-04-16 12:50:00|739555.3|738555.3|739138.7|738138.7|739560.9|738560.9|738985.1|737985.1|975
1587041700000|2020-04-16 12:55:00|739143.3|738143.3|739145.9|738145.9|739384.3|738384.3|738534.5|737534.5|1029
1587042000000|2020-04-16 13:00:00|739147.1|738147.1|738503.9|737503.9|739410.5|738410.5|738496.5|737496.5|1007
1587042300000|2020-04-16 13:05:00|738515|737515|738830.9|737830.9|738976.4|737976.4|738511.6|737511.6|917
1587042600000|2020-04-16 13:10:00|738818.6|737818.6|738010.8|737010.8|739354.2|738018.8|738003.5|737003.5|904
1587042900000|2020-04-16 13:15:00|738008.6|737008.6|739140.2|738140.2|739255.2|738255.2|737906.1|736892.3|1010
1587043200000|2020-04-16 13:20:00|739119.5|738119.5|739400.2|738400.2|739551.3|738551.3|739091.2|738091.2|972
1587043500000|2020-04-16 13:25:00|739410.5|738410.5|738159.8|737159.8|739426.1|738426.1|738159.8|737159.8|986
1587043800000|2020-04-16 13:30:00|738163|737163|739447.2|738447.2|739542.9|738542.9|738120|737120|1102
1587044100000|2020-04-16 13:35:00|739457.2|738457.2|740390.1|739390.1|740466.3|739466.3|739374.8|738374.8|1119
1587044400000|2020-04-16 13:40:00|740373.4|739373.4|740002.2|739002.2|740423.3|739423.3|739566.1|738383.2|1090
1587044700000|2020-04-16 13:45:00|739988|738988|741617.5|740617.5|741631.9|740631.9|739938.6|738938.6|1108
1587045000000|2020-04-16 13:50:00|741644.5|740644.5|741568.3|740568.3|741896.9|740896.9|741206|740206|1122
1587045300000|2020-04-16 13:55:00|741540.2|740540.2|742284.5|741284.5|742985.5|741609.4|741469.4|740275.5|1050
1587045600000|2020-04-16 14:00:00|742293.9|741293.9|742373.4|741373.4|742373.4|741373.4|741929.6|740929.6|1031
1587045900000|2020-04-16 14:05:00|742466.8|741466.8|741937.4|740937.4|742602.8|741541.9|741793.2|740602.8|1021
1587046200000|2020-04-16 14:10:00|741939.1|740939.1|742263.1|741263.1|742407.1|741407.1|741928.9|740928.9|1037
1587046500000|2020-04-16 14:15:00|742265.9|741265.9|742168.9|741168.9|742988.9|741657.9|741937.8|740500.6|1059
1587046800000|2020-04-16 14:20:00|742169.5|741169.5|741718.3|740718.3|742351.1|741351.1|741107.9|740107.9|1111
1587047100000|2020-04-16 14:25:00|741708.4|740708.4|741929.3|740929.3|742545.6|741545.2|741581.2|740545.6|1009
1587047400000|2020-04-16 14:30:00|741929.8|740929.8|742559.3|741559.3|742607.8|741607.8|741824.2|740494.4|995
1587047700000|2020-04-16 14:35:00|742568|741568|742294.8|741294.8|742709.1|741709.1|741962|740962|1080
1587048000000|2020-04-16 14:40:00|742292|741292|742196.5|741196.5|742385.7|741385.7|741231.3|740231.3|1028
1587048300000|2020-04-16 14:45:00|742175.5|741175.5|742208.7|741208.7|742569.9|741569.9|741898.5|740566.1|984
1587048600000|2020-04-16 14:50:00|742206.2|741206.2|742740.2|741740.2|743312.5|742312.5|742034.6|741034.6|973
1587048900000|2020-04-16 14:55:00|742740.3|741740.3|743370.6|742370.6|743604.7|742604.7|742557.9|741557.9|1068
1587049200000|2020-04-16 15:00:00|743379.1|742379.1|743053.9|742053.9|743799.4|742799.4|742851.5|741851.5|1103
1587049500000|2020-04-16 15:05:00|743047|742047|742877.7|741877.7|743229|742229|742329.9|741329.9|1084
1587049800000|2020-04-16 15:10:00|742873.4|741873.4|743280.4|742280.4|743737.9|742492.8|742843.4|741737.9|1006
1587050100000|2020-04-16 15:15:00|743223.6|742223.6|743898.1|742898.1|744373.3|742910.4|743066.2|742066.2|1084
1587050400000|2020-04-16 15:20:00|743897.7|742897.7|743868.9|742868.9|744150|743150|743330.7|742330.7|989
1587050700000|2020-04-16 15:25:00|743859.4|742859.4|742818.9|741818.9|743862|742862|742645.9|741601.7|1016
1587051000000|2020-04-16 15:30:00|742894.8|741894.8|743728.2|742728.2|744428.8|742929.3|742309.9|741241.4|1007
1587051300000|2020-04-16 15:35:00|743712.3|742712.3|743734.3|742734.3|744169|743017.3|743296.4|742043.3|931
1587051600000|2020-04-16 15:40:00|743752.4|742752.4|743662.4|742662.4|743933.8|742933.8|743389.6|742389.6|815
1587051900000|2020-04-16 15:45:00|743683.9|742683.9|743135|742135|743683.9|742683.9|742965.8|741965.8|577
1587052200000|2020-04-16 15:50:00|743134.3|742134.3|742051.1|741051.1|743419.5|742180.9|742026.2|740778.6|544
1587052500000|2020-04-16 15:55:00|742058.9|741058.9|742723.4|741723.4|742846.9|741846.9|742030.4|741030.4|543
1587052800000|2020-04-16 16:00:00|742725|741725|743400.5|742400.5|743535.6|742535.6|742653.3|741653.3|554
1587053100000|2020-04-16 16:05:00|743398.5|742398.5|743824.7|742824.7|744412.5|743052.5|743257.1|742257.1|713
1587053400000|2020-04-16 16:10:00|743824.5|742824.5|743801.2|742801.2|744025.4|743025.4|743728.8|742728.8|639
1587053700000|2020-04-16 16:15:00|743816.8|742816.8|744148.9|743148.9|744262.1|743262.1|743550.3|742550.3|701
1587054000000|2020-04-16 16:20:00|744148.7|743148.7|744756.2|743756.2|744803.1|743803.1|743792.5|742792.5|717
1587054300000|2020-04-16 16:25:00|744749.6|743749.6|745816.5|743816.5|745816.5|744453.8|744585.1|743436.5|911
1587054600000|2020-04-16 16:30:00|745810.8|743810.8|746212.2|744212.2|747203.8|745705.1|745301|743807.5|1008
1587054900000|2020-04-16 16:35:00|746270.3|744270.3|746280.6|745280.6|746934.9|745431|745408.6|743905.4|815
1587055200000|2020-04-16 16:40:00|746275|745275|744983|743983|746790|745535.9|744853.8|743382.5|836
1587055500000|2020-04-16 16:45:00|744982.2|743982.2|746450.5|744450.5|746554|745047.7|744977.7|743566.1|779
1587055800000|2020-04-16 16:50:00|746441.4|744441.4|745833.6|744833.6|746509|745086.3|745408.4|743806.6|828
1587056100000|2020-04-16 16:55:00|745831.3|744831.3|746210.5|744210.5|746622.9|745591|745648.7|744182.7|635
1587103200000|2020-04-17 06:00:00|735684|733684|736694|734142|736760|734218|735390|733300|309
1587103500000|2020-04-17 06:05:00|736669|734114|736577|734577|736780|734726|735851|733507|347
1587103800000|2020-04-17 06:10:00|736517|734517|737285|735285|737506|735506|735945|733945|422
1587104100000|2020-04-17 06:15:00|737315|735315|736677|734677|737387|735387|736208|734208|402
1587104400000|2020-04-17 06:20:00|736664|734664|736900|734900|736988|734988|736320|734320|371
1587104700000|2020-04-17 06:25:00|736895|734895|737625|735625|737796|735796|736694|734694|413
1587105000000|2020-04-17 06:30:00|737644|735644|737116|735116|737893|735893|737116|735116|439
1587105300000|2020-04-17 06:35:00|737249|735249|738238|736238|738566|736315|736993|734993|392
1587105600000|2020-04-17 06:40:00|738224|736224|738334|736334|738636|736459|738096|735323|453
1587105900000|2020-04-17 06:45:00|738350|736350|737431|735431|738446|736446|737392|735392|397
1587106200000|2020-04-17 06:50:00|737372|735372|737606|735606|737765|735765|737372|735372|406
1587106500000|2020-04-17 06:55:00|737653|735653|736809|734809|738048|736048|736178|734178|443
1587106800000|2020-04-17 07:00:00|736793.1|734793.1|736833.3|735833.3|737736.1|736038.6|736230.7|734230.7|1157
1587107100000|2020-04-17 07:05:00|736812.8|735812.8|738003.7|737003.7|738631.2|737104.2|736429.8|734939.8|1140
1587107400000|2020-04-17 07:10:00|737979.8|736979.8|738749.3|737749.3|740045.6|738566.6|737979.8|736685.5|1172
1587107700000|2020-04-17 07:15:00|738758.5|737758.5|739545.4|738545.4|740685.5|739118|738328.3|736932|1128
1587108000000|2020-04-17 07:20:00|739548|738548|740417.3|739417.3|741331.4|740199.7|739548|738548|1086
1587108300000|2020-04-17 07:25:00|740426.6|739426.6|739943.2|738943.2|740696.8|739696.8|739295.6|738295.6|1104
1587108600000|2020-04-17 07:30:00|739913.2|738913.2|741540|740540|741573.7|740573.7|739782|738782|1154
1587108900000|2020-04-17 07:35:00|741547.5|740547.5|741743.7|740743.7|742279|741279|741209.2|740209.2|1167
1587109200000|2020-04-17 07:40:00|741755.3|740755.3|741887|740887|742318.8|741318.8|740828.7|739828.7|1140
1587109500000|2020-04-17 07:45:00|741904.9|740904.9|741958.9|740958.9|742731.9|741731.9|741607.7|740607.7|1151
1587109800000|2020-04-17 07:50:00|741975.2|740975.2|741072.3|740072.3|742137.5|741137.5|740460.3|739460.3|1129
1587110100000|2020-04-17 07:55:00|741068.5|740068.5|740898.8|739898.8|741525.1|740525.1|740816.7|739816.7|1107
1587110400000|2020-04-17 08:00:00|740886.8|739886.8|741200.5|740200.5|741462|740462|739947.5|738690.9|1175
1587110700000|2020-04-17 08:05:00|741197.2|740197.2|740814.2|739814.2|742095.9|741095.9|740738.1|739738.1|1162
1587111000000|2020-04-17 08:10:00|740848.4|739848.4|741076.8|740076.8|741611.3|740611.3|740659.1|739469.4|1108
1587111300000|2020-04-17 08:15:00|741080.7|740080.7|740489.5|739489.5|741492.1|740492.1|740196.4|739196.4|1101
1587111600000|2020-04-17 08:20:00|740485.3|739485.3|740406|739406|740524.5|739524.5|739627.5|738627.5|1118
1587111900000|2020-04-17 08:25:00|740396.9|739396.9|741382.9|740382.9|741605.8|740605.8|740353.6|739353.6|1094
1587112200000|2020-04-17 08:30:00|741376.2|740376.2|740970|739970|741732.2|740732.2|740718|739718|1069
1587112500000|2020-04-17 08:35:00|740955|739955|740849.5|739849.5|741115.1|740115.1|740214.1|739214.1|1007
1587112800000|2020-04-17 08:40:00|740855.4|739855.4|740090.4|739090.4|740906.2|739906.2|739976.5|738976.5|977
1587113100000|2020-04-17 08:45:00|740079.5|739079.5|740832.7|739832.7|740952.6|739952.6|740031.7|739031.7|982
1587113400000|2020-04-17 08:50:00|740837.3|739837.3|741180.5|740180.5|741349.8|740349.8|740522.3|739522.3|998
1587113700000|2020-04-17 08:55:00|741180.9|740180.9|741726.7|740726.7|742183.6|740752|740960.6|739960.6|919
1587114000000|2020-04-17 09:00:00|742234.7|740234.7|741809.2|740809.2|742234.7|740885.4|741221.9|740221.9|1027
1587114300000|2020-04-17 09:05:00|741805.6|740805.6|742101.7|741101.7|742522|741522|741790.9|740790.9|1050
1587114600000|2020-04-17 09:10:00|742076.4|741076.4|742154.9|741154.9|742410.1|741410.1|741996.9|740996.9|1095
1587114900000|2020-04-17 09:15:00|742157.9|741157.9|743203|742203|743303.5|742303.5|741989.3|740989.3|1080
1587115200000|2020-04-17 09:20:00|743199.4|742199.4|743273.7|742273.7|743528.9|742528.9|742483.3|741483.3|1058
1587115500000|2020-04-17 09:25:00|743268.9|742268.9|742972.3|741972.3|743308.1|742308.1|742404.3|741404.3|1009
1587115800000|2020-04-17 09:30:00|742973.8|741973.8|743575.8|742575.8|743765.8|742765.8|742973.8|741973.8|1030
1587116100000|2020-04-17 09:35:00|743591.7|742591.7|743533.1|742533.1|744951.5|743424.1|743342|742342|1061
1587116400000|2020-04-17 09:40:00|743561.1|742561.1|743567.5|742567.5|744169.4|743169.4|743533.2|742533.2|1014
1587116700000|2020-04-17 09:45:00|743599.4|742599.4|743207.2|742207.2|744219.1|743147.8|743048.2|742048.2|1023
1587117000000|2020-04-17 09:50:00|743210.8|742210.8|743060.6|742060.6|743500.4|742500.4|742820.1|741820.1|1040
1587117300000|2020-04-17 09:55:00|743061.7|742061.7|743165.9|742165.9|743548.5|742548.5|742508|741508|1091
1587117600000|2020-04-17 10:00:00|743197|742197|744134.2|743134.2|744204.9|743204.9|742926.9|741926.9|1097
1587117900000|2020-04-17 10:05:00|744124.2|743124.2|744229.8|743229.8|744703.3|743703.3|743717.7|742717.7|1042
1587118200000|2020-04-17 10:10:00|744229|743229|744277.4|743277.4|744472.6|743472.6|743929.6|742929.6|1005
1587118500000|2020-04-17 10:15:00|744270|743270|743547.3|742547.3|745151.5|743700.5|743522.2|742080|992
1587118800000|2020-04-17 10:20:00|743515.8|742515.8|742516.6|741516.6|744180.7|742694.5|742397.6|741397.6|1099
1587119100000|2020-04-17 10:25:00|742515.7|741515.7|742714.4|741714.4|743277.3|742277.3|742390.1|741390.1|1077
1587119400000|2020-04-17 10:30:00|742704.5|741704.5|741241.7|740241.7|742999.3|741999.3|741029.8|740029.8|1094
1587119700000|2020-04-17 10:35:00|741220.5|740220.5|741674.9|740674.9|741971.2|740971.2|741088.7|740088.7|1143
1587120000000|2020-04-17 10:40:00|741680.2|740680.2|742117.2|741117.2|742239|741239|741250.3|740250.3|1056
1587120300000|2020-04-17 10:45:00|742162.7|741162.7|741538.8|740538.8|742725.1|741725.1|741508.1|740508.1|1082
1587120600000|2020-04-17 10:50:00|741531.8|740531.8|740682.5|739682.5|741554.5|740554.5|740329.2|739329.2|1083
1587120900000|2020-04-17 10:55:00|740666.8|739666.8|740373.2|739373.2|740884.7|739884.7|740257.7|739257.7|1044
1587121200000|2020-04-17 11:00:00|740372.3|739372.3|740403.1|739403.1|740917.7|739917.7|740271.2|739271.2|915
1587121500000|2020-04-17 11:05:00|740404.9|739404.9|738494.9|737494.9|740445.7|739445.7|738381.7|737381.7|1119
1587121800000|2020-04-17 11:10:00|738520.2|737520.2|738376.7|737376.7|738524.5|737524.5|737516.1|736516.1|1079
1587122100000|2020-04-17 11:15:00|738369.9|737369.9|738521.2|737521.2|738823.7|737823.7|738185.7|737185.7|1020
1587122400000|2020-04-17 11:20:00|738537.1|737537.1|739311.5|738311.5|739382.1|738382.1|738164.6|737164.6|1053
1587122700000|2020-04-17 11:25:00|739316.8|738316.8|738898.1|737898.1|739514.4|738514.4|738296.8|737296.8|1063
1587123000000|2020-04-17 11:30:00|738886.5|737886.5|739595.6|738595.6|739731.7|738731.7|738580.3|737580.3|1070
1587123300000|2020-04-17 11:35:00|739583.3|738583.3|739439.3|738439.3|739828.1|738828.1|739300.8|738300.8|1012
1587123600000|2020-04-17 11:40:00|739427.3|738427.3|740280.8|739280.8|740719.5|739719.5|739343.8|738343.8|988
1587123900000|2020-04-17 11:45:00|740274.4|739274.4|740806.3|739806.3|741139.3|740139.3|739901.1|738901.1|1006
1587124200000|2020-04-17 11:50:00|740804.9|739804.9|740075.8|739075.8|740873.2|739873.2|740057.7|739057.7|1004
1587124500000|2020-04-17 11:55:00|740067.3|739067.3|739943.6|738943.6|740090.2|739090.2|739412.2|738412.2|1015
1587124800000|2020-04-17 12:00:00|739939.9|738939.9|739906.9|738906.9|740415.9|739415.9|739600.8|738600.8|967
1587125100000|2020-04-17 12:05:00|739919.4|738919.4|739837.6|738837.6|740242|739242|739666.1|738666.1|983
1587125400000|2020-04-17 12:10:00|739861.2|738861.2|740579.9|739579.9|740655.2|739655.2|739807.4|738807.4|962
1587125700000|2020-04-17 12:15:00|740583.7|739583.7|740402.4|739402.4|741089|740089|740402.4|739402.4|1070
1587126000000|2020-04-17 12:20:00|740393|739393|740443.6|739443.6|740699.1|739699.1|740261.5|739261.5|1048
1587126300000|2020-04-17 12:25:00|740433.6|739433.6|740806.2|739806.2|740806.2|739806.2|740307.3|739307.3|969
1587126600000|2020-04-17 12:30:00|740790.3|739790.3|741315.9|740315.9|741347.6|740347.6|740516.9|739516.9|1030
1587126900000|2020-04-17 12:35:00|741325|740325|741081.7|740081.7|741507.3|740507.3|740659.7|739659.7|1064
1587127200000|2020-04-17 12:40:00|741075.2|740075.2|740817.2|739817.2|741586.8|740586.8|740810.7|739810.7|1039
1587127500000|2020-04-17 12:45:00|740812.3|739812.3|740396.6|739396.6|741103.7|740103.7|740384.2|739384.2|1028
1587127800000|2020-04-17 12:50:00|740399.8|739399.8|740228.5|739228.5|740399.8|739399.8|739537|738537|981
1587128100000|2020-04-17 12:55:00|740242.3|739242.3|740638.6|739638.6|741072.2|739894.1|740222.3|739031.6|958
1587128400000|2020-04-17 13:00:00|740638.8|739638.8|740926.2|739926.2|741153.3|740153.3|740519.3|739519.3|1022
1587128700000|2020-04-17 13:05:00|740925.5|739925.5|741940.2|740940.2|742521|741521|740762.2|739762.2|1057
1587129000000|2020-04-17 13:10:00|741932.7|740932.7|742491.4|741491.4|742775|741775|741785.3|740785.3|1034
1587129300000|2020-04-17 13:15:00|742491.9|741491.9|741257.8|740257.8|742550.2|741550.2|741257.8|740257.8|1004
1587129600000|2020-04-17 13:20:00|741179.4|740179.4|740806.6|739806.6|741182.6|740182.6|740690.9|739690.9|1045
1587129900000|2020-04-17 13:25:00|740806.8|739806.8|740503.6|739503.6|741108.3|740108.3|740386.6|739386.6|958
1587130200000|2020-04-17 13:30:00|740530.2|739530.2|740424.9|739424.9|740968.4|739968.4|740163.5|739163.5|1101
1587130500000|2020-04-17 13:35:00|740438.1|739438.1|741027.2|740027.2|741423.4|740423.4|740253|739253|1084
1587130800000|2020-04-17 13:40:00|741026.5|740026.5|740398.8|739398.8|741502.5|740502.5|740359.6|739359.6|1031
1587131100000|2020-04-17 13:45:00|740417.6|739417.6|739918.5|738918.5|740442.8|739442.8|739416.1|738416.1|1084
1587131400000|2020-04-17 13:50:00|739939.5|738939.5|739728.8|738728.8|740028.7|739028.7|739457.2|738457.2|1064
1587131700000|2020-04-17 13:55:00|739727.9|738727.9|739001.9|738001.9|739730.3|738730.3|738690.8|737314|1122
1587132000000|2020-04-17 14:00:00|739503.5|737503.5|739520|738520|740101.2|738894.5|738717.7|737366.8|1083
1587132300000|2020-04-17 14:05:00|739508.2|738508.2|740258.6|739258.6|740321.6|739321.6|739164.3|737860.6|1023
1587132600000|2020-04-17 14:10:00|740254.6|739254.6|741120.4|740120.4|741397.1|740397.1|740071.3|739071.3|1021
1587132900000|2020-04-17 14:15:00|741103.6|740103.6|740470.1|739470.1|741293.6|740293.6|740199.3|739199.3|1066
1587133200000|2020-04-17 14:20:00|740474.1|739474.1|740630.4|739630.4|740850|739850|740265.7|739265.7|1050
1587133500000|2020-04-17 14:25:00|740634.5|739634.5|740887|739887|741006|740006|740296.4|739296.4|1032
1587133800000|2020-04-17 14:30:00|740879.3|739879.3|741360.8|740360.8|741705|740705|740809.8|739809.8|1055
1587134100000|2020-04-17 14:35:00|741367.6|740367.6|742242.4|741242.4|742967.1|741967.1|741367.6|740367.6|1081
1587134400000|2020-04-17 14:40:00|742218.4|741218.4|743713|742713|743756.5|742756.5|741704.8|740704.8|1050
1587134700000|2020-04-17 14:45:00|743739.4|742739.4|743087.8|742087.8|743800.3|742800.3|742951.3|741951.3|1057
1587135000000|2020-04-17 14:50:00|743061.4|742061.4|741409.2|740409.2|743419.9|742097.5|741368.4|739866.9|1133
1587135300000|2020-04-17 14:55:00|741389|740389|741615.5|740615.5|741860.7|740791|740808.3|739327.6|1051
1587135600000|2020-04-17 15:00:00|741661.8|740661.8|741145.2|740145.2|741942.9|740942.9|741124.5|740124.5|1020
1587135900000|2020-04-17 15:05:00|741163.6|740163.6|741371.1|740371.1|741797.9|740797.9|741039.5|740039.5|1014
1587136200000|2020-04-17 15:10:00|741376.2|740376.2|741754.3|740754.3|742131.8|741131.8|741245.4|740245.4|1044
1587136500000|2020-04-17 15:15:00|741758.6|740758.6|742836.9|741836.9|743375.7|741987.4|741608.2|740608.2|1090
1587136800000|2020-04-17 15:20:00|742855.6|741855.6|742784.8|741784.8|743269.3|741993.9|742461.2|741102|1104
1587137100000|2020-04-17 15:25:00|742774.5|741774.5|742409.4|741409.4|743215.5|741902.9|742308.9|741154.2|1027
1587137400000|2020-04-17 15:30:00|742405.8|741405.8|742332.3|741332.3|743103.4|741775.2|742309.9|741103.4|929
1587137700000|2020-04-17 15:35:00|742335.8|741335.8|742384.8|741384.8|742513|741513|741803.1|740803.1|897
1587138000000|2020-04-17 15:40:00|742385.2|741385.2|741520.4|740520.4|742398.9|741398.9|741483.8|740483.8|862
1587138300000|2020-04-17 15:45:00|741494.9|740494.9|740686.9|739686.9|741675.3|740675.3|740665.9|739363.3|668
1587138600000|2020-04-17 15:50:00|740692.1|739692.1|741015.8|740015.8|741647.4|740189.2|740670.3|739621.7|675
1587138900000|2020-04-17 15:55:00|741007.8|740007.8|741483.7|740483.7|741498.7|740498.7|740992.6|739992.6|571
1587139200000|2020-04-17 16:00:00|741480.4|740480.4|741618.6|740618.6|742249.1|740916.2|741256|740249.1|796
1587139500000|2020-04-17 16:05:00|741618.9|740618.9|742262.9|740262.9|742430.3|741430.3|741472.9|740188.2|758
1587139800000|2020-04-17 16:10:00|742217.3|740217.3|741768.5|740768.5|742441.9|741077|741410.1|739894.5|955
1587140100000|2020-04-17 16:15:00|741764|740764|740701.5|739701.5|741830.2|740830.2|740701.5|739330.3|670
1587140400000|2020-04-17 16:20:00|740646.7|739646.7|741360.3|740360.3|741829.4|740381.3|740628.4|739628.4|795
1587140700000|2020-04-17 16:25:00|741351.6|740351.6|740950.4|739950.4|741523.2|740523.2|740860.6|739860.6|767
1587141000000|2020-04-17 16:30:00|740953.9|739953.9|740993.7|739993.7|741051.4|740051.4|740754.2|739754.2|643
1587141300000|2020-04-17 16:35:00|740990.1|739990.1|741174.5|740174.5|741301.9|740301.9|740874.1|739874.1|680
1587141600000|2020-04-17 16:40:00|741171|740171|741022.5|740022.5|741242|740242|740886.4|739886.4|733
1587141900000|2020-04-17 16:45:00|741008.3|740008.3|740851.7|739851.7|741127.6|740127.6|740722.3|739722.3|679
1587142200000|2020-04-17 16:50:00|740852.3|739852.3|740629.4|739629.4|740858.9|739858.9|740520.3|739520.3|675
1587142500000|2020-04-17 16:55:00|740595.7|739595.7|740569.3|739569.3|740730.8|739730.8|740184.2|739184.2|592
1587362400000|2020-04-20 06:00:00|746556|744556|746550|744550|746746|744746|746308|743718|137
1587362700000|2020-04-20 06:05:00|746545|744545|746374|744374|746630|744630|746301|744301|138
1587363000000|2020-04-20 06:10:00|746373|744373|746598|744598|746624|744624|746250|744250|167
1587363300000|2020-04-20 06:15:00|746598|744598|746779|744779|747315|744836|746432|744137|204
1587363600000|2020-04-20 06:20:00|746786|744786|748246|745285|748329|745368|745878|742917|347
1587363900000|2020-04-20 06:25:00|748435|745474|747653|745653|748477|746100|746792|744228|501
1587364200000|2020-04-20 06:30:00|747691|745691|747812|745812|748666|746242|747355|745355|447
1587364500000|2020-04-20 06:35:00|747945|745945|748530|746530|748814|746603|746864|744864|455
1587364800000|2020-04-20 06:40:00|747820|745820|748550|746550|749796|746932|747818|745745|293
1587365100000|2020-04-20 06:45:00|748895|746895|748844|746844|749476|747476|748000|746000|250
1587365400000|2020-04-20 06:50:00|749003|747003|749698|747698|750505|748505|748987|746987|437
1587365700000|2020-04-20 06:55:00|749696|747696|750293|748293|750350|748350|749666|747666|290
1587366000000|2020-04-20 07:00:00|750094|748094|749817.8|747817.8|751617.4|749617.4|748550.3|747007|1163
1587366300000|2020-04-20 07:05:00|749823.6|747823.6|748929|747929|750755|749245.5|748556.2|747028.5|1076
1587366600000|2020-04-20 07:10:00|748954.1|747954.1|748240.6|747240.6|749146|747954.1|747544.2|746114.9|1094
1587366900000|2020-04-20 07:15:00|748744.4|746744.4|746987|745987|748912|747453.5|746825.2|745300.8|1080
1587367200000|2020-04-20 07:20:00|746995.4|745995.4|747616.5|745616.5|748364.5|746871.3|746262|744815|1094
1587367500000|2020-04-20 07:25:00|747587.5|745587.5|746823.8|745823.8|747778.4|746330.5|745922.8|744440.6|1018
1587367800000|2020-04-20 07:30:00|747374.5|745374.5|746980.3|745980.3|747483.4|746073|746200.5|744712.9|1047
1587368100000|2020-04-20 07:35:00|746978|745978|747030.1|746030.1|747606.2|746207.4|746879.6|745380|907
1587368400000|2020-04-20 07:40:00|747025.8|746025.8|747075|745075|747633.8|746269|746205.6|744748.9|960
1587368700000|2020-04-20 07:45:00|746618.2|745618.2|746544.5|745544.5|747423.3|746035|746407.2|744915|986
1587369000000|2020-04-20 07:50:00|746542.5|745542.5|745123.8|744123.8|746865|745542.5|745087.5|743597.4|1034
1587369300000|2020-04-20 07:55:00|745144.7|744144.7|745408.8|743408.8|745822.9|744357.5|744614.1|743091.7|1054
1587369600000|2020-04-20 08:00:00|745406.7|743406.7|745670|744670|746112.4|744709.7|744930.8|743406.7|1009
1587369900000|2020-04-20 08:05:00|745713.8|744713.8|745990.1|744990.1|746761.3|745341.7|745458.4|744037.4|1058
1587370200000|2020-04-20 08:10:00|746016.6|745016.6|745818.8|743818.8|746763.6|745263.8|744958.4|743503.3|972
1587370500000|2020-04-20 08:15:00|745809.1|743809.1|745837.3|744837.3|746505.5|745030.5|745282.7|743791.9|964
1587370800000|2020-04-20 08:20:00|745825.9|744825.9|745736.2|744736.2|746422.5|744912.5|745319.5|743870|1032
1587371100000|2020-04-20 08:25:00|745749.7|744749.7|746366|745366|747045.3|745647.9|745749.7|744355.5|1059
1587371400000|2020-04-20 08:30:00|746429.3|745429.3|746630|745630|747497.9|746017.6|746176.5|744714.6|1004
1587371700000|2020-04-20 08:35:00|746656|745656|746561.9|745561.9|747322.5|745861.1|746300|744815.2|953
1587372000000|2020-04-20 08:40:00|746559.6|745559.6|746217.6|745217.6|747165|745730.7|746091.1|744553.5|968
1587372300000|2020-04-20 08:45:00|746206.1|745206.1|745661.3|744661.3|746757.5|745290.5|745323.7|743887.5|995
1587372600000|2020-04-20 08:50:00|745660.9|744660.9|746369.1|745369.1|746724|745374.3|745177.3|743653.5|955
1587372900000|2020-04-20 08:55:00|746393.9|745393.9|746600|745600|747124.8|745703.8|746069|744622.4|929
1587373200000|2020-04-20 09:00:00|746604.4|745604.4|746452.5|745452.5|747183.3|745814.4|746332.5|744925.6|976
1587373500000|2020-04-20 09:05:00|746420.3|745420.3|745667|744667|746915|745492.5|745436.4|743988.6|1021
1587373800000|2020-04-20 09:10:00|745648.5|744648.5|746115.3|745115.3|746610|745146.6|745474.6|743975.7|927
1587374100000|2020-04-20 09:15:00|746114.4|745114.4|745428.1|744428.1|746611.4|745152.5|745389.5|743900.1|913
1587374400000|2020-04-20 09:20:00|745414.2|744414.2|745520.2|743520.2|745941|744479.5|744872.2|743463.4|913
1587374700000|2020-04-20 09:25:00|745030|744030|744342.5|742342.5|745055|744055|743474.5|741997.6|992
1587375000000|2020-04-20 09:30:00|743806.5|742806.5|744357|743357|744617.5|743363.2|743608.7|742147|935
1587375300000|2020-04-20 09:35:00|744366|743366|744153|743153|744850.3|743440.3|744014.9|742546.3|885
1587375600000|2020-04-20 09:40:00|744170.1|743170.1|742974.2|741974.2|744710|743219.5|742601.2|741117.1|1001
1587375900000|2020-04-20 09:45:00|743008.9|742008.9|743537.4|741537.4|743662.5|742284.7|742230|740735.4|964
1587376200000|2020-04-20 09:50:00|743076.5|742076.5|743500.7|742500.7|744073.3|742601.5|742687.7|741253.1|924
1587376500000|2020-04-20 09:55:00|743498.8|742498.8|743974.8|742974.8|744357.5|743060.5|743429.5|742117.5|883
1587376800000|2020-04-20 10:00:00|743957.7|742957.7|744205|743205|744830.5|743459.5|743892.4|742597.8|987
1587377100000|2020-04-20 10:05:00|744209.5|743209.5|744945.9|743945.9|745442.7|743945.9|744105|742670|976
1587377400000|2020-04-20 10:10:00|744915.1|743915.1|744056.5|743056.5|745493|744056|743945.1|742492.5|965
1587377700000|2020-04-20 10:15:00|744060.5|743060.5|744104.3|743104.3|744762.9|743275.3|743832.5|742425|875
1587378000000|2020-04-20 10:20:00|744104.1|743104.1|744464.1|743464.1|744778.1|743530|743958.5|742670|820
1587378300000|2020-04-20 10:25:00|744436.4|743436.4|744820|743820|745315.6|743822.6|744285.9|742805.3|969
1587378600000|2020-04-20 10:30:00|744829.1|743829.1|744778.3|742778.3|745500|744002.5|743974.2|742484.9|944
1587378900000|2020-04-20 10:35:00|744792.5|742792.5|744613.8|743613.8|745292.5|743786.1|744084.8|742590.2|901
1587379200000|2020-04-20 10:40:00|744603|743603|744575.9|743575.9|745336|743856.6|744522.2|743062.2|900
1587379500000|2020-04-20 10:45:00|744581|743581|744769.1|742769.1|744912.5|743612.5|743964.9|742542|866
1587379800000|2020-04-20 10:50:00|744299.2|743299.2|744407.3|743407.3|744992|743557.5|744186.8|742688.9|869
1587380100000|2020-04-20 10:55:00|744394|743394|744161.4|743161.4|744885.5|743453|743991.9|742555.1|916
1587380400000|2020-04-20 11:00:00|744662.6|742662.6|743698|742698|744762.5|743250.5|743668.6|742200.3|775
1587380700000|2020-04-20 11:05:00|743681.5|742681.5|743439.6|742439.6|744250|742801.9|743309.9|741857.5|901
1587381000000|2020-04-20 11:10:00|743433.8|742433.8|743639|741639|743942.5|742542.7|743047.4|741584.3|855
1587381300000|2020-04-20 11:15:00|743084.7|742084.7|743473.3|742473.3|744082.5|742584|743041.5|741620|930
1587381600000|2020-04-20 11:20:00|743475|742475|743453|742453|744073.5|742638.5|743287.5|741770|895
1587381900000|2020-04-20 11:25:00|743473.4|742473.4|744462.7|743462.7|744986.8|743585|743247.5|741894.2|1041
1587382200000|2020-04-20 11:30:00|744438.6|743438.6|744589.5|743589.5|745120|743671.3|744189.5|742688.4|1041
1587382500000|2020-04-20 11:35:00|744591.5|743591.5|743834.6|742834.6|745132.6|743753|743600.6|742168.5|900
1587382800000|2020-04-20 11:40:00|743843.1|742843.1|743731.6|742731.6|744854.5|743349.2|743527|742137.3|960
1587383100000|2020-04-20 11:45:00|743730.9|742730.9|745017|744017|745542.5|744105.6|743553|742086.5|1033
1587383400000|2020-04-20 11:50:00|745009.9|744009.9|745812.1|744812.1|746652.3|745191.5|745009.9|743567.1|1049
1587383700000|2020-04-20 11:55:00|745850.6|744850.6|746631.8|745631.8|747353.8|745856.8|745800.7|744299.8|1057
1587384000000|2020-04-20 12:00:00|746624.1|745624.1|746755.9|745755.9|747659.4|746153.7|746347.5|744948.3|1033
1587384300000|2020-04-20 12:05:00|746773.9|745773.9|746858.2|745858.2|747808.1|746314.8|746182.4|744758.3|1043
1587384600000|2020-04-20 12:10:00|746846.8|745846.8|746036.5|745036.5|747465|746020.3|745871.4|744457.8|988
1587384900000|2020-04-20 12:15:00|746042.8|745042.8|746440.5|745440.5|747170.5|745702.5|745933.3|744554.4|968
1587385200000|2020-04-20 12:20:00|746444.3|745444.3|745418|744418|747357.5|745972.8|745401.3|743947|970
1587385500000|2020-04-20 12:25:00|745464|744464|744939.8|743939.8|746082.5|744629.6|744927.3|743407.3|825
1587385800000|2020-04-20 12:30:00|744946.1|743946.1|746346.8|744346.8|746391.2|744862.5|744591.6|743095.8|899
1587386100000|2020-04-20 12:35:00|746325|744325|746197.6|744197.6|746419.7|744920.7|745435.3|743990|959
1587386400000|2020-04-20 12:40:00|745697.1|744697.1|745822.5|744822.5|746327.8|744825.2|745381|743954.9|948
1587386700000|2020-04-20 12:45:00|745816.8|744816.8|746370|744370|746522.7|745046.6|745619.8|744232.5|815
1587387000000|2020-04-20 12:50:00|746367.6|744367.6|745648.5|744648.5|746367.6|744961.6|745356.1|743882.2|822
1587387300000|2020-04-20 12:55:00|745643.5|744643.5|745734.6|744734.6|746227|744795.3|745482.6|743989.3|733
1587387600000|2020-04-20 13:00:00|746212.7|744212.7|746168.9|745168.9|746761.1|745313.5|745698.6|744212.5|867
1587387900000|2020-04-20 13:05:00|746172.9|745172.9|747278|746278|748124.6|746794.2|746087.5|744690|930
1587388200000|2020-04-20 13:10:00|747770|745770|747138.5|746138.5|747995.9|746587.8|746858.5|745372.5|889
1587388500000|2020-04-20 13:15:00|747130|746130|747634.5|746634.5|748354.5|746927.5|746814.2|745507.5|922
1587388800000|2020-04-20 13:20:00|747612|746612|746998|745998|748240|746788.2|746835.1|745385|1025
1587389100000|2020-04-20 13:25:00|746984.9|745984.9|746097.3|745097.3|747365|745984.9|746042.4|744561|1077
1587389400000|2020-04-20 13:30:00|746124.9|745124.9|746251.1|745251.1|747017.5|745565|746056|744594.5|1089
1587389700000|2020-04-20 13:35:00|746253.2|745253.2|745159.6|744159.6|746781|745322.2|744856.4|743386|1104
1587390000000|2020-04-20 13:40:00|745203.2|744203.2|745083|744083|746083.5|744624.5|744604.1|743141.4|1078
1587390300000|2020-04-20 13:45:00|745087.3|744087.3|746110.3|744110.3|746278.1|744792.9|744814|743325.5|1050
1587390600000|2020-04-20 13:50:00|745547.3|744547.3|744808.4|743808.4|746117.5|744611.2|744642.5|743185|1104
1587390900000|2020-04-20 13:55:00|744769.3|743769.3|745330|743330|745679.8|744175|744589.1|743208|1062
1587391200000|2020-04-20 14:00:00|744789.7|743789.7|745386.6|743386.6|745806.8|744350|744724.2|743242.5|1071
1587391500000|2020-04-20 14:05:00|745403.9|743403.9|745302.3|744302.3|745997.5|744482.7|744719.3|743235.3|1067
1587391800000|2020-04-20 14:10:00|745301.5|744301.5|745022.9|744022.9|745885|744404.8|744752.8|743264|1012
1587392100000|2020-04-20 14:15:00|744950.8|743950.8|745289.6|744289.6|746090.5|744669.7|744922.4|743426.1|996
1587392400000|2020-04-20 14:20:00|745284|744284|745543.1|744543.1|746712.5|745204.7|745248.9|743758|1023
1587392700000|2020-04-20 14:25:00|745509.5|744509.5|745249.7|744249.7|746437.5|744904.9|744928.9|743434|993
1587393000000|2020-04-20 14:30:00|745300|744300|744924.1|743924.1|745746.5|744300|744513.5|743046.5|986
1587393300000|2020-04-20 14:35:00|744902.5|743902.5|745247.8|744247.8|745942.5|744439.5|744766.6|743303.5|896
1587393600000|2020-04-20 14:40:00|745221.6|744221.6|745153.8|744153.8|745957.2|744420.7|744840.6|743363|869
1587393900000|2020-04-20 14:45:00|745183|744183|744842.8|743842.8|745706.7|744269.5|744139.2|742714.5|1017
1587394200000|2020-04-20 14:50:00|744863.2|743863.2|744685.6|743685.6|745417.5|744072.2|744614.5|743136|950
1587394500000|2020-04-20 14:55:00|745222|743222|745042.7|744042.7|745627.4|744107.4|744332.6|742858.1|918
1587394800000|2020-04-20 15:00:00|745032|744032|745788.2|744788.2|746328.2|744852.1|744822.8|743358.5|952
1587395100000|2020-04-20 15:05:00|745715.6|744715.6|745410.8|744410.8|746496.9|745110|745142.8|743639|996
1587395400000|2020-04-20 15:10:00|745365.2|744365.2|746158.5|745158.5|746705|745276.7|745304|743798|1023
1587395700000|2020-04-20 15:15:00|746178.3|745178.3|746627.7|745627.7|746638.5|745638.5|745857.4|744857.4|1008
1587396000000|2020-04-20 15:20:00|746643.6|745643.6|746703.1|745703.1|746834.9|745834.9|745935|744935|972
1587396300000|2020-04-20 15:25:00|746692.9|745692.9|746963.9|745963.9|747116.9|746116.9|746101.7|744591.4|1089
1587396600000|2020-04-20 15:30:00|746940.3|745940.3|746084.3|745084.3|746984.4|745984.4|746000.2|745000.2|997
1587396900000|2020-04-20 15:35:00|746078|745078|746099.8|745099.8|746231.4|745231.4|745368.6|744368.6|1018
1587397200000|2020-04-20 15:40:00|746055|745055|746070.5|745070.5|746180.9|745180.9|745821.5|744821.5|795
1587397500000|2020-04-20 15:45:00|746093.2|745093.2|745265.1|744265.1|746456.2|745456.2|745042.4|744042.4|713
1587397800000|2020-04-20 15:50:00|745249.5|744249.5|746398.3|745398.3|746549.7|745549.7|745221.7|744221.7|744
1587398100000|2020-04-20 15:55:00|746399.6|745399.6|745964.6|744964.6|746399.8|745399.8|745674.5|744674.5|718
1587398400000|2020-04-20 16:00:00|745965.9|744965.9|746326.9|745326.9|746466.7|745466.7|745813.7|744813.7|765
1587398700000|2020-04-20 16:05:00|746329.2|745329.2|746206.1|745206.1|746391.2|745391.2|746111.4|745111.4|699
1587399000000|2020-04-20 16:10:00|746214.1|745214.1|746614|745614|746820.3|745820.3|746151|745151|783
1587399300000|2020-04-20 16:15:00|746609.8|745609.8|746511|745511|746743|745743|746416.6|745416.6|710
1587399600000|2020-04-20 16:20:00|746511.2|745511.2|746111.3|745111.3|746514.9|745514.9|746063.1|745063.1|737
1587399900000|2020-04-20 16:25:00|746120.1|745120.1|746649.5|745649.5|747151.1|745691.3|745831.3|744831.3|739
1587400200000|2020-04-20 16:30:00|746655.7|745655.7|746349.4|745349.4|746664.8|745664.8|746266.5|745266.5|730
1587400500000|2020-04-20 16:35:00|746359.7|745359.7|746382.6|745382.6|746462.3|745462.3|746293.3|745293.3|624
1587400800000|2020-04-20 16:40:00|746379|745379|746179.4|745179.4|746622.5|745544|745901.3|744618.5|673
1587401100000|2020-04-20 16:45:00|746192.2|745192.2|746904.4|745904.4|747005.2|746005.2|746167|745167|723
1587401400000|2020-04-20 16:50:00|746919.2|745919.2|747283.5|746283.5|747502.4|746502.4|746719|745719|746
1587401700000|2020-04-20 16:55:00|747297.6|746297.6|747258.9|746258.9|747670.8|746670.8|747243.7|746243.7|544
1587448800000|2020-04-21 06:00:00|757043.3|755043.3|756613.6|754613.6|757356|755164.5|756582.6|754527.9|298
1587449100000|2020-04-21 06:05:00|756642.2|754642.2|756181.7|754181.7|756887.9|754887.9|756110.8|754110.8|362
1587449400000|2020-04-21 06:10:00|756182.8|754182.8|756078.8|754078.8|756420.5|754420.5|755818.3|753818.3|336
1587449700000|2020-04-21 06:15:00|756128.5|754128.5|755936.7|753936.7|756412.2|754412.2|755791|753791|344
1587450000000|2020-04-21 06:20:00|755946.7|753946.7|755875.7|753875.7|756106.9|754106.9|755736.7|753736.7|438
1587450300000|2020-04-21 06:25:00|755873.5|753873.5|755482.6|753482.6|755972.3|753972.3|755456.5|753456.5|416
1587450600000|2020-04-21 06:30:00|755490|753490|755605.1|753605.1|755715.3|753715.3|755439.2|753439.2|437
1587450900000|2020-04-21 06:35:00|755594.1|753594.1|755800.1|753800.1|755862.5|753862.5|755553.1|753553.1|225
1587451200000|2020-04-21 06:40:00|755801.6|753801.6|755816|753816|755908.8|753908.8|755758.8|753758.8|300
1587451500000|2020-04-21 06:45:00|755776.7|753776.7|756597.4|754597.4|756683.1|754683.1|755505.2|753505.2|488
1587451800000|2020-04-21 06:50:00|756594|754594|756799.5|754799.5|757045.5|755045.5|756531.9|754531.9|333
1587452100000|2020-04-21 06:55:00|756785.9|754785.9|757351.6|755351.6|757428.6|755428.6|756753.3|754753.3|260
1587452400000|2020-04-21 07:00:00|757346.6|755346.6|761081.9|759081.9|761862|759862|757273.8|755273.8|1189
1587452700000|2020-04-21 07:05:00|761072.2|759072.2|759953|758953|761072.2|759696.3|759719.1|758251.4|1176
1587453000000|2020-04-21 07:10:00|759924.6|758924.6|759905.1|758905.1|760455.3|759455.3|759569.2|758569.2|1154
1587453300000|2020-04-21 07:15:00|759904.8|758904.8|760008.2|759008.2|760270.5|759270.5|759047.6|758047.6|1141
1587453600000|2020-04-21 07:20:00|759982.9|758982.9|760498|759498|760508.1|759508.1|759569.6|758569.6|1087
1587453900000|2020-04-21 07:25:00|760503.9|759503.9|762559.6|761559.6|762622|761622|760122.4|759122.4|1142
1587454200000|2020-04-21 07:30:00|762547.4|761547.4|763419.4|762419.4|763970.1|762970.1|761863.4|760863.4|1167
1587454500000|2020-04-21 07:35:00|763400.5|762400.5|763195.2|762195.2|763850|762850|762726.1|761726.1|1163
1587454800000|2020-04-21 07:40:00|763197.5|762197.5|763225|762225|763592.2|762592.2|762838.6|761838.6|1133
1587455100000|2020-04-21 07:45:00|763230.2|762230.2|764781.3|763781.3|765430.8|764430.8|763139.2|762139.2|1168
1587455400000|2020-04-21 07:50:00|764781.7|763781.7|763945.4|762945.4|765030.9|764030.9|763714.1|762714.1|1162
1587455700000|2020-04-21 07:55:00|763975|762975|765270.3|764270.3|765358|764358|763831.2|762831.2|1165
1587456000000|2020-04-21 08:00:00|765270.2|764270.2|766932.1|765932.1|767217.9|766217.9|765270.2|764270.2|1177
1587456300000|2020-04-21 08:05:00|766930.8|765930.8|765200.8|764200.8|767174.3|766174.3|765059|764059|1186
1587456600000|2020-04-21 08:10:00|765205.5|764205.5|765770.6|764770.6|765950|764950|764685.9|763685.9|1167
1587456900000|2020-04-21 08:15:00|765788.4|764788.4|766074.1|765074.1|766271.2|765271.2|764939.1|763939.1|1131
1587457200000|2020-04-21 08:20:00|766090.8|765090.8|767198.5|766198.5|767229.6|766229.6|765777.2|764777.2|1114
1587457500000|2020-04-21 08:25:00|767180|766180|766823.3|765823.3|767475.9|766475.9|766363|765363|1156
1587457800000|2020-04-21 08:30:00|766815.1|765815.1|768119.7|767119.7|768479.7|767479.7|766799.8|765799.8|1172
1587458100000|2020-04-21 08:35:00|768136.6|767136.6|768418.5|767418.5|768747.7|767747.7|767901.1|766901.1|1160
1587458400000|2020-04-21 08:40:00|768412.2|767412.2|767882.2|766882.2|768553.4|767553.4|767459.9|766459.9|1145
1587458700000|2020-04-21 08:45:00|767859.7|766859.7|767042.3|766042.3|768148.6|767148.6|766273|764906.9|1152
1587459000000|2020-04-21 08:50:00|767038.4|766038.4|766493.6|765493.6|767052.1|766052.1|765301.6|764301.6|1172
1587459300000|2020-04-21 08:55:00|766493.1|765493.1|767266.5|766266.5|767888.3|766888.3|766469.9|765469.9|1124
1587459600000|2020-04-21 09:00:00|767725.3|765725.3|767805.5|766805.5|768392.2|767392.2|766046.2|765046.2|1127
1587459900000|2020-04-21 09:05:00|767784.3|766784.3|768873|767873|769743.8|768743.8|767618|766618|1149
1587460200000|2020-04-21 09:10:00|768796.9|767796.9|770096.1|769096.1|770925.8|769526|768758.1|767302.2|1160
1587460500000|2020-04-21 09:15:00|769985.1|768985.1|770268.2|769268.2|770916.6|769609.1|768920.6|767638.5|1189
1587460800000|2020-04-21 09:20:00|770267.7|769267.7|770269.5|769269.5|770432.9|769432.9|769284.6|768182.4|1183
1587461100000|2020-04-21 09:25:00|770271.3|769271.3|770814.8|769814.8|772510.3|770624|769819.6|768303.2|1179
1587461400000|2020-04-21 09:30:00|770813.6|769813.6|772000.2|771000.2|773702.7|772177.9|770363.2|769160.1|1116
1587461700000|2020-04-21 09:35:00|771990.4|770990.4|771779.9|769779.9|772805.4|771478.7|770048.5|768579.3|1186
1587462000000|2020-04-21 09:40:00|771852.2|769852.2|772043.1|771043.1|772848.5|771511.5|771010.1|769318.6|1185
1587462300000|2020-04-21 09:45:00|772029.3|771029.3|769472.3|767472.3|772040.8|771040.8|768587.3|767066.6|1153
1587462600000|2020-04-21 09:50:00|769492.8|767492.8|770711|769711|771056.3|769722.5|769103.3|767492.8|1181
1587462900000|2020-04-21 09:55:00|770680.7|769680.7|767919.5|766919.5|770855|769855|767870.8|766540.1|1177
1587463200000|2020-04-21 10:00:00|767938.2|766938.2|769072.3|768072.3|769331.7|768154.7|765141.3|763714.2|1198
1587463500000|2020-04-21 10:05:00|769048.9|768048.9|768364.5|767364.5|770622.1|769145.5|767413.8|766413.8|1195
1587463800000|2020-04-21 10:10:00|768390.3|767390.3|768489.9|767489.9|768682.6|767682.6|767356.3|766356.3|1177
1587464100000|2020-04-21 10:15:00|768469.4|767469.4|769178.6|768178.6|769553|768553|767362|766362|1170
1587464400000|2020-04-21 10:20:00|769149.6|768149.6|767552.3|766552.3|769997.7|768997.7|767508.3|766252.9|1166
1587464700000|2020-04-21 10:25:00|767447.4|766447.4|767500.7|766500.7|768984.3|767790.2|767194.3|766194.3|1153
1587465000000|2020-04-21 10:30:00|767520.3|766520.3|767417.8|766417.8|768463.8|766907.4|765821|764727.1|1167
1587465300000|2020-04-21 10:35:00|767418.6|766418.6|765955.8|764955.8|767429.3|766429.3|765266.1|764139.2|1170
1587465600000|2020-04-21 10:40:00|765967.9|764967.9|765721.7|764721.7|766771.1|765610.1|765449.5|764449.5|1121
1587465900000|2020-04-21 10:45:00|765713.6|764713.6|767770.3|765770.3|767818.7|766215.7|765074.3|764074.3|1126
1587466200000|2020-04-21 10:50:00|767750.3|765750.3|767245.2|766245.2|768223.4|766678.5|767008.6|765475.8|1190
1587466500000|2020-04-21 10:55:00|767223|766223|768331|767331|768449.5|767449.5|767220.8|766220.8|987
1587466800000|2020-04-21 11:00:00|768332.2|767332.2|767810.2|766810.2|768332.2|767332.2|767561.7|766561.7|811
1587467100000|2020-04-21 11:05:00|767814.9|766814.9|768889.1|767889.1|768931.1|767931.1|767795.5|766795.5|798
1587467400000|2020-04-21 11:10:00|768902.7|767902.7|768825.1|767825.1|769847.8|768847.8|768789.1|767655.9|917
1587467700000|2020-04-21 11:15:00|768833.7|767833.7|769259.6|768259.6|769259.6|768259.6|768618.2|767618.2|813
1587468000000|2020-04-21 11:20:00|769263.8|768263.8|769365.3|768365.3|769817.8|768558.5|769053.6|767810.1|847
1587468300000|2020-04-21 11:25:00|769372.7|768372.7|769690.2|768690.2|769821|768821|769123.4|768123.4|765
1587468600000|2020-04-21 11:30:00|769735.5|768735.5|770521.2|769521.2|770765.7|769765.7|769669.5|768669.5|1020
1587468900000|2020-04-21 11:35:00|770521.9|769521.9|771849.7|770849.7|771995.3|770995.3|770511.2|769470.7|1056
1587469200000|2020-04-21 11:40:00|771837.6|770837.6|771321.9|770321.9|772048.8|771048.8|770886.4|769886.4|1082
1587469500000|2020-04-21 11:45:00|771316.9|770316.9|771430.2|770430.2|771863.5|770863.5|770944.9|769944.9|1097
1587469800000|2020-04-21 11:50:00|771463.1|770463.1|770925.2|769925.2|771777.1|770777.1|770823.7|769823.7|1083
1587470100000|2020-04-21 11:55:00|770882.7|769882.7|771202.7|770202.7|772465|771465|770684|769684|1026
1587470400000|2020-04-21 12:00:00|771207.3|770207.3|770586.8|769586.8|771880.8|770880.8|770518.2|769518.2|1074
1587470700000|2020-04-21 12:05:00|770593.1|769593.1|769813.5|768813.5|770771.4|769697.7|769763.9|768763.9|1070
1587471000000|2020-04-21 12:10:00|769808.4|768808.4|769013.4|768013.4|769996|768996|768774|767577.2|1039
1587471300000|2020-04-21 12:15:00|769072.1|768072.1|769770.1|768770.1|770261.5|769261.5|769072.1|768072.1|1035
1587471600000|2020-04-21 12:20:00|769745.2|768745.2|770077.1|769077.1|770207.6|769207.6|769502.8|768502.8|1041
1587471900000|2020-04-21 12:25:00|770094.1|769094.1|770519.4|769519.4|770978.1|769978.1|770045.6|769045.6|1043
1587472200000|2020-04-21 12:30:00|770508.4|769508.4|770256.8|769256.8|771616.1|770292.9|769960.8|768960.8|1126
1587472500000|2020-04-21 12:35:00|770255.6|769255.6|770570.2|769570.2|770737.9|769737.9|770026.4|769026.4|1122
1587472800000|2020-04-21 12:40:00|770548.6|769548.6|770118.2|769118.2|770699.5|769699.5|770060.4|769060.4|1041
1587473100000|2020-04-21 12:45:00|770089.2|769089.2|771246.2|770246.2|771520.8|770520.8|770030.7|769030.7|1003
1587473400000|2020-04-21 12:50:00|771232.2|770232.2|771456.8|770456.8|772074.6|771074.6|770995.9|769995.9|1105
1587473700000|2020-04-21 12:55:00|771473.3|770473.3|771846.8|770846.8|772848.3|771848.3|771257.8|769881|1121
1587474000000|2020-04-21 13:00:00|771863.9|770863.9|773214|772214|773430|772430|771588.8|770588.8|1148
1587474300000|2020-04-21 13:05:00|773195.3|772195.3|774225|772225|774349.3|772808.2|771793|770793|1176
1587474600000|2020-04-21 13:10:00|773722.9|772722.9|771902.8|770902.8|774231.8|772906.2|771725.7|770725.7|1153
1587474900000|2020-04-21 13:15:00|771910.7|770910.7|773283.8|772283.8|773549.2|772549.2|771411.4|770411.4|1164
1587475200000|2020-04-21 13:20:00|773299.1|772299.1|772931.3|771931.3|773518.4|772518.4|772383.4|771383.4|1173
1587475500000|2020-04-21 13:25:00|772924.6|771924.6|772511.6|771511.6|773058.8|772058.8|771643.9|770643.9|1173
1587475800000|2020-04-21 13:30:00|772499.3|771499.3|773086.9|772086.9|773690|772373.6|772211.1|770673.7|1185
1587476100000|2020-04-21 13:35:00|773090.7|772090.7|773207.8|772207.8|773520.3|772520.3|772458.8|771458.8|1149
1587476400000|2020-04-21 13:40:00|773205.5|772205.5|772549.5|771549.5|773224|772224|771377.6|770377.6|1164
1587476700000|2020-04-21 13:45:00|772559.9|771559.9|770405.6|769405.6|772723.4|771723.4|770159|768696.6|1177
1587477000000|2020-04-21 13:50:00|770415.3|769415.3|769644.4|768644.4|770680|769680|768550.8|767195|1182
1587477300000|2020-04-21 13:55:00|769679.9|768679.9|769431.1|767431.1|770198.8|769198.8|768539.7|767334.3|1131
1587477600000|2020-04-21 14:00:00|769388.2|767388.2|770315.2|769315.2|771557.7|770140.4|768760.7|767201.9|1163
1587477900000|2020-04-21 14:05:00|770299.5|769299.5|771579.2|770579.2|772241.2|771241.2|770085.8|768670.7|1172
1587478200000|2020-04-21 14:10:00|771605.9|770605.9|771138.3|770138.3|772053.1|771053.1|771005.5|770005.5|1122
1587478500000|2020-04-21 14:15:00|771145.9|770145.9|770201.2|769201.2|772019.4|770646.5|770164.1|768689.9|1069
1587478800000|2020-04-21 14:20:00|770121.4|769121.4|767439.8|766439.8|770452|769276.8|766887.2|765404.4|1173
1587479100000|2020-04-21 14:25:00|767444.4|766444.4|766832.9|765832.9|768848.3|767470.2|766716.2|765359.1|1168
1587479400000|2020-04-21 14:30:00|766809|765809|766484|765484|767596.1|766170.4|766242.6|764719.4|1134
1587479700000|2020-04-21 14:35:00|766492.7|765492.7|768286.4|767286.4|768792.6|767338.9|766469.5|765469.5|1130
1587480000000|2020-04-21 14:40:00|768371|767371|769247.8|768247.8|769454.9|768454.9|768269.8|767214.1|1093
1587480300000|2020-04-21 14:45:00|769285|768285|770381.1|769381.1|770471.8|769471.8|769255.6|768255.6|1090
1587480600000|2020-04-21 14:50:00|770389.4|769389.4|769737.1|768737.1|770442.7|769442.7|769243.6|767911|1111
1587480900000|2020-04-21 14:55:00|769742.6|768742.6|770199.7|769199.7|770602.3|769389|769238.2|768238.2|1097
1587481200000|2020-04-21 15:00:00|770213.6|769213.6|771162.6|770162.6|771457.7|770457.7|770213.6|769184.9|1123
1587481500000|2020-04-21 15:05:00|771164.4|770164.4|770690.3|769690.3|771457.1|770182.9|770333.7|769333.7|1071
1587481800000|2020-04-21 15:10:00|770658|769658|770650.4|769650.4|770978.4|769978.4|770587.5|769587.5|1047
1587482100000|2020-04-21 15:15:00|770663.5|769663.5|769443.1|768443.1|770696.2|769696.2|769366.6|768366.6|1053
1587482400000|2020-04-21 15:20:00|769454.4|768454.4|771346.1|770346.1|771591.8|770475|769315.2|768127.1|1116
1587482700000|2020-04-21 15:25:00|771352.5|770352.5|772947.3|771947.3|772979|771979|771065.6|770065.6|1109
1587483000000|2020-04-21 15:30:00|772959|771959|772171.2|771171.2|773034.8|772034.8|771955.2|770955.2|1043
1587483300000|2020-04-21 15:35:00|772177.1|771177.1|772962.2|771962.2|773425.6|772317.3|772154.1|771154.1|960
1587483600000|2020-04-21 15:40:00|772993.6|771993.6|775260.4|774260.4|775890.6|774394.6|772910.4|771460|1076
1587483900000|2020-04-21 15:45:00|775247.1|774247.1|774557.2|773557.2|775825.7|774825.7|773858.7|772354.7|1019
1587484200000|2020-04-21 15:50:00|774544.5|773544.5|774981.2|773981.2|775253.7|774044.8|774248.9|772947.7|871
1587484500000|2020-04-21 15:55:00|774976|773976|772400.1|771400.1|775472.7|774068.3|772382.8|770930.8|870
1587484800000|2020-04-21 16:00:00|772383.5|771383.5|773911.7|772911.7|774327.7|772922.5|772230.6|770898.4|1062
1587485100000|2020-04-21 16:05:00|773892.3|772892.3|773714.5|771714.5|774433.9|773007.8|772674.9|771191.2|1006
1587485400000|2020-04-21 16:10:00|773237.8|772237.8|773128.5|772128.5|773944.2|772303.7|772086.5|770635.4|1025
1587485700000|2020-04-21 16:15:00|773081|772081|774099.2|773099.2|774766.1|773366.4|772920.6|771461.3|930
1587486000000|2020-04-21 16:20:00|774100.2|773100.2|773864.1|772864.1|774756.7|773154.6|773440.6|771968.6|991
1587486300000|2020-04-21 16:25:00|773849.7|772849.7|774357.2|772357.2|774557.1|773097.6|772729.8|771259.4|981
1587486600000|2020-04-21 16:30:00|774349.5|772349.5|775237.5|773237.5|775479.2|773761.7|773824.3|772316.6|1016
1587486900000|2020-04-21 16:35:00|775248.4|773248.4|774848.9|773848.9|775491.3|773907.1|774306.4|772703.6|1051
1587487200000|2020-04-21 16:40:00|774831.9|773831.9|776072.1|774072.1|776361.9|774742.1|774308.3|772805.3|980
1587487500000|2020-04-21 16:45:00|776055.1|774055.1|775233.2|774233.2|776110.9|774588.3|774808.8|773211.3|1014
1587487800000|2020-04-21 16:50:00|775235.7|774235.7|773851.3|771851.3|775484.7|774246.1|773211.1|771745.6|1057
1587488100000|2020-04-21 16:55:00|773832.3|771832.3|772836.3|771836.3|774477.7|772912|772774.8|771265.6|845
1587535200000|2020-04-22 06:00:00|776992.5|774031.5|777403.9|775403.9|778614.9|775952.3|776128.2|773167.2|334
1587535500000|2020-04-22 06:05:00|777488.6|775488.6|777637.8|775637.8|777817.7|775817.7|777244.7|775244.7|402
1587535800000|2020-04-22 06:10:00|777638.6|775638.6|777346.2|775346.2|778019.3|775685.9|774967.5|772006.5|522
1587536100000|2020-04-22 06:15:00|777304.6|775304.6|775580.1|772619.1|778246.1|775940.8|775243.8|772282.8|390
1587536400000|2020-04-22 06:20:00|776397.7|773436.7|775510.5|773510.5|777876.6|774915.6|773776.1|770815.1|466
1587536700000|2020-04-22 06:25:00|775341.8|773341.8|775287.6|773287.6|776534.5|774110.7|775173.5|772711.7|408
1587537000000|2020-04-22 06:30:00|775287.3|773287.3|775288.3|772738.4|775571.8|773362.9|775018.7|772413.7|295
1587537300000|2020-04-22 06:35:00|775100|773100|774434.4|772434.4|776162.6|773677.4|774196.9|772196.9|508
1587537600000|2020-04-22 06:40:00|774271.7|772271.7|774493.3|772493.3|774739.4|772739.4|773990.6|771990.6|455
1587537900000|2020-04-22 06:45:00|774420.7|772420.7|772535.2|769640.9|774641.3|772641.3|772265.4|769304.4|669
1587538200000|2020-04-22 06:50:00|772663.2|769702.9|773203.4|771203.4|773586.7|771586.7|772322.6|769702.9|663
1587538500000|2020-04-22 06:55:00|773160.8|771160.8|773725|771725|773726.1|771726.1|773112.2|770670.1|424
1587538800000|2020-04-22 07:00:00|773843.2|771843.2|775753.9|773753.9|776757.8|774757.8|773843.2|771843.2|1174
1587539100000|2020-04-22 07:05:00|775810.4|773810.4|774024.9|773024.9|775937.2|774596.9|773721.4|772172.8|1169
1587539400000|2020-04-22 07:10:00|774050.9|773050.9|772754.4|771754.4|774438.5|773411.7|772303.4|771303.4|1167
1587539700000|2020-04-22 07:15:00|772763.1|771763.1|771664.6|770664.6|772942.8|771942.8|771604.9|770604.9|1170
1587540000000|2020-04-22 07:20:00|771654.3|770654.3|770688.5|769688.5|771654.3|770654.3|769220|767872.7|1190
1587540300000|2020-04-22 07:25:00|770645.1|769645.1|770917|769917|771603.4|770603.4|770426.4|769081.6|1184
1587540600000|2020-04-22 07:30:00|770916.9|769916.9|770214.4|769214.4|770916.9|769916.9|769802.6|768802.6|1141
1587540900000|2020-04-22 07:35:00|770217.1|769217.1|769797.4|768797.4|770691.3|769691.3|769293.6|768293.6|1154
1587541200000|2020-04-22 07:40:00|769794.7|768794.7|768609.4|767609.4|769850.4|768850.4|768549.4|767549.4|1177
1587541500000|2020-04-22 07:45:00|768603.3|767603.3|767019.8|766019.8|768843.1|767843.1|766460.6|765460.6|1170
1587541800000|2020-04-22 07:50:00|767055.6|766055.6|769382.6|768382.6|769817.1|768817.1|766921.7|765921.7|1169
1587542100000|2020-04-22 07:55:00|769388.8|768388.8|768915.6|767915.6|769843.6|768843.6|768796.7|767796.7|1154
1587542400000|2020-04-22 08:00:00|768961.2|767961.2|769867.8|768867.8|770407.4|769407.4|768903.1|767903.1|1156
1587542700000|2020-04-22 08:05:00|769926.8|768926.8|770386.1|769386.1|770972.1|769972.1|769822.3|768822.3|1153
1587543000000|2020-04-22 08:10:00|770386.6|769386.6|770905.4|769905.4|770905.4|769905.4|770138.5|769138.5|1131
1587543300000|2020-04-22 08:15:00|770918.6|769918.6|770331.5|769331.5|770978.6|769978.6|770242.5|769242.5|1086
1587543600000|2020-04-22 08:20:00|770339.6|769339.6|769594.4|768594.4|770532.2|769532.2|769411|768411|1102
1587543900000|2020-04-22 08:25:00|769590.9|768590.9|769090.7|768090.7|770674.8|769193.8|768387.7|767387.7|1134
1587544200000|2020-04-22 08:30:00|769079.5|768079.5|768391.4|767391.4|769127.3|768127.3|767915.7|766915.7|1131
1587544500000|2020-04-22 08:35:00|768446.5|767446.5|768274.7|767274.7|768787.4|767787.4|767433.2|766433.2|1124
1587544800000|2020-04-22 08:40:00|768290.5|767290.5|768383|767383|769165.9|768165.9|768185.9|767185.9|1140
1587545100000|2020-04-22 08:45:00|768410.4|767410.4|769038.8|768038.8|769150.4|768150.4|768002.9|767002.9|1122
1587545400000|2020-04-22 08:50:00|769032.8|768032.8|767476.9|766476.9|769102.1|768102.1|767454.1|766454.1|1117
1587545700000|2020-04-22 08:55:00|767442.2|766442.2|766684.1|765684.1|767585|766585|766579.2|765579.2|1132
1587546000000|2020-04-22 09:00:00|766671.1|765671.1|767866.1|766866.1|768331|766950.9|766578.4|765578.4|1076
1587546300000|2020-04-22 09:05:00|767857.8|766857.8|767870.9|766870.9|768177|767177|767241.6|766241.6|1112
1587546600000|2020-04-22 09:10:00|767869.3|766869.3|767484.7|766484.7|767919.4|766919.4|767003.4|766003.4|1125
1587546900000|2020-04-22 09:15:00|767485.7|766485.7|767719.5|766719.5|767798.1|766798.1|767212.4|766212.4|1102
1587547200000|2020-04-22 09:20:00|767731.6|766731.6|767310.6|766310.6|767732.7|766732.7|767013|766013|1114
1587547500000|2020-04-22 09:25:00|767312.8|766312.8|766977.7|765977.7|767444.2|766444.2|765962.4|764962.4|1125
1587547800000|2020-04-22 09:30:00|766982.3|765982.3|768535.5|767535.5|768868.4|767868.4|766982.3|765982.3|1141
1587548100000|2020-04-22 09:35:00|768541.5|767541.5|767903.2|766903.2|769273.3|768273.3|767772.3|766772.3|1130
1587548400000|2020-04-22 09:40:00|767845.3|766845.3|767705.4|766705.4|767901|766901|766261.5|765261.5|1120
1587548700000|2020-04-22 09:45:00|767742.6|766742.6|767744.9|766744.9|768511|767511|767588.2|766588.2|1158
1587549000000|2020-04-22 09:50:00|767756.2|766756.2|767374.9|766374.9|768020.1|767020.1|766922.4|765922.4|1140
1587549300000|2020-04-22 09:55:00|767369.7|766369.7|766805.6|765805.6|767570.2|766570.2|766698.2|765698.2|1136
1587549600000|2020-04-22 10:00:00|766751.9|765751.9|768157|767157|768189.2|767189.2|766694.7|765694.7|1138
1587549900000|2020-04-22 10:05:00|768136.2|767136.2|768840.5|767840.5|768924.5|767924.5|767774.5|766774.5|1137
1587550200000|2020-04-22 10:10:00|768807.1|767807.1|767950.5|766950.5|768871.1|767871.1|767753.5|766753.5|1122
1587550500000|2020-04-22 10:15:00|767963.7|766963.7|768097.5|767097.5|768324.9|767324.9|767767.8|766767.8|1105
1587550800000|2020-04-22 10:20:00|768107.5|767107.5|767499.6|766499.6|768423.4|767423.4|767147.3|766147.3|1113
1587551100000|2020-04-22 10:25:00|767492|766492|767385.8|766385.8|767834.9|766834.9|767263.7|766263.7|1092
1587551400000|2020-04-22 10:30:00|767367.1|766367.1|766474.2|765474.2|767400|766400|766292|765292|1104
1587551700000|2020-04-22 10:35:00|766469.1|765469.1|766411.6|765411.6|767140|766140|766352.4|765352.4|1125
1587552000000|2020-04-22 10:40:00|766410.8|765410.8|765573.7|764573.7|766599.5|765599.5|765128|764128|1135
1587552300000|2020-04-22 10:45:00|765575.7|764575.7|765345.9|764345.9|765575.7|764575.7|764189.2|763189.2|1131
1587552600000|2020-04-22 10:50:00|765309.2|764309.2|765480.7|764480.7|766072.7|765072.7|765003.9|764003.9|1155
1587552900000|2020-04-22 10:55:00|765486.8|764486.8|764231.1|763231.1|765495.3|764495.3|763838.1|762757.2|1099
1587553200000|2020-04-22 11:00:00|764244.1|763244.1|764617.9|763617.9|764810.2|763810.2|763757|762757|964
1587553500000|2020-04-22 11:05:00|764648.6|763648.6|765227.1|764227.1|765253.7|764253.7|763911.8|762911.8|1130
1587553800000|2020-04-22 11:10:00|765228|764228|765278.9|764278.9|765951.2|764854.3|764940.1|763940.1|1114
1587554100000|2020-04-22 11:15:00|765282.9|764282.9|765415.2|764415.2|765693.7|764693.7|765097.3|764097.3|1043
1587554400000|2020-04-22 11:20:00|765387.3|764387.3|765192.6|764192.6|766050.9|765050.9|765181.9|764181.9|1043
1587554700000|2020-04-22 11:25:00|765249.9|764249.9|764885|763885|765450|764450|764585.2|763585.2|1088
1587555000000|2020-04-22 11:30:00|764880.1|763880.1|764963.4|763963.4|765472.4|764472.4|764718.3|763718.3|1110
1587555300000|2020-04-22 11:35:00|764954.2|763954.2|765086.2|764086.2|765442.1|764442.1|764611.7|763611.7|1113
1587555600000|2020-04-22 11:40:00|765087.6|764087.6|765569|764569|766306.5|765306.5|765056.2|764056.2|1068
1587555900000|2020-04-22 11:45:00|765553.7|764553.7|766523.1|765523.1|766596.7|765596.7|765415.2|764415.2|1013
1587556200000|2020-04-22 11:50:00|766527.6|765527.6|766569.2|765569.2|767012.8|766012.8|766418.5|765418.5|979
1587556500000|2020-04-22 11:55:00|766571|765571|765436|764436|766588.9|765588.9|765326.5|764326.5|1054
1587556800000|2020-04-22 12:00:00|765429.8|764429.8|765747.8|764747.8|766103.6|765103.6|765376.3|764376.3|980
1587557100000|2020-04-22 12:05:00|765755.8|764755.8|766037.2|765037.2|766147.7|765147.7|765437.7|764437.7|998
1587557400000|2020-04-22 12:10:00|765954|764954|766020.7|765020.7|766113.5|765113.5|765677.9|764677.9|1024
1587557700000|2020-04-22 12:15:00|766012.4|765012.4|765600.7|764600.7|766188.4|765188.4|765542.7|764542.7|1035
1587558000000|2020-04-22 12:20:00|765593|764593|766036.5|765036.5|766128.4|765128.4|765412.4|764412.4|977
1587558300000|2020-04-22 12:25:00|766041.3|765041.3|765030.2|764030.2|766079.9|765079.9|764925.6|763925.6|962
1587558600000|2020-04-22 12:30:00|765023.2|764023.2|764427.3|763427.3|765174.8|764174.8|764058.1|763058.1|1049
1587558900000|2020-04-22 12:35:00|764421.3|763421.3|763514.2|762514.2|764508|763508|763073.7|762073.7|1068
1587559200000|2020-04-22 12:40:00|763533.3|762533.3|762418.9|761418.9|763559.8|762559.8|762022.6|761022.6|1161
1587559500000|2020-04-22 12:45:00|762415.7|761415.7|762466.4|761466.4|762804.6|761804.6|762116.9|761116.9|1124
1587559800000|2020-04-22 12:50:00|762455.3|761455.3|761502.4|760502.4|762594.1|761591.6|761369.8|760069.3|1158
1587560100000|2020-04-22 12:55:00|761521.2|760521.2|760724.1|759724.1|762031.1|760719.6|760712.2|759311.1|1147
1587560400000|2020-04-22 13:00:00|760736.5|759736.5|760832|759832|761241.9|760241.9|760504.4|759504.4|1112
1587560700000|2020-04-22 13:05:00|760819|759819|761244.2|760244.2|761472.5|760472.5|760685.6|759685.6|1094
1587561000000|2020-04-22 13:10:00|761249.3|760249.3|759915.8|758915.8|761279.6|760279.6|759572.5|758453.7|1117
1587561300000|2020-04-22 13:15:00|760433.1|758433.1|759283.4|758283.4|760433.1|759000|759233.4|757931.7|1122
1587561600000|2020-04-22 13:20:00|759285.8|758285.8|759849.5|758849.5|760485.7|759065.7|759278.4|758217.7|1107
1587561900000|2020-04-22 13:25:00|759853.8|758853.8|760188.7|759188.7|760888.6|759664.2|759646.1|758228.1|1166
1587562200000|2020-04-22 13:30:00|760185.3|759185.3|760245.8|759245.8|761021.6|759874.2|760177.6|758763.8|1135
1587562500000|2020-04-22 13:35:00|760260.9|759260.9|759694.4|758694.4|760881.3|759433.3|759651.7|758249|1131
1587562800000|2020-04-22 13:40:00|759702.5|758702.5|759208.9|758208.9|760220.7|758760.9|758654.5|757314.1|1186
1587563100000|2020-04-22 13:45:00|759224.3|758224.3|760900.6|759900.6|760915.5|759915.5|758887.5|757887.5|1124
1587563400000|2020-04-22 13:50:00|760910.9|759910.9|760879.7|759879.7|760948.2|759948.2|760415.9|759415.9|1129
1587563700000|2020-04-22 13:55:00|760884.9|759884.9|760901.5|759901.5|761034.1|760034.1|760611.7|759611.7|1001
1587564000000|2020-04-22 14:00:00|760895.3|759895.3|761168|760168|761511.7|760511.7|760516.4|759516.4|1052
1587564300000|2020-04-22 14:05:00|761163.3|760163.3|762430.4|761430.4|762612.4|761612.4|761116.9|760116.9|1091
1587564600000|2020-04-22 14:10:00|762467.8|761467.8|763335.5|762335.5|763351|762351|761891.1|760891.1|1138
1587564900000|2020-04-22 14:15:00|763340.1|762340.1|763298.8|762298.8|763911.6|762495|762458.8|761458.8|1125
1587565200000|2020-04-22 14:20:00|763309.6|762309.6|762207.9|761207.9|763316.8|762316.8|761873.3|760661.1|1127
1587565500000|2020-04-22 14:25:00|762198.2|761198.2|762653|760653|762733.9|761444.9|760949.8|759603.9|1106
1587565800000|2020-04-22 14:30:00|762659.6|760659.6|763367.3|762367.3|763883.6|762451.8|762010.7|760597.3|1152
1587566100000|2020-04-22 14:35:00|763355.9|762355.9|762216.8|761216.8|763405|762405|761524.7|760524.7|1148
1587566400000|2020-04-22 14:40:00|762218.1|761218.1|760806|759806|762573.4|761573.4|760567.5|759567.5|1106
1587566700000|2020-04-22 14:45:00|760804.7|759804.7|761689.2|760689.2|761829.8|760829.8|760323.4|759323.4|1087
1587567000000|2020-04-22 14:50:00|761708.9|760708.9|761501.6|760501.6|761728.9|760728.9|760907.1|759907.1|1072
1587567300000|2020-04-22 14:55:00|761496.6|760496.6|761126.5|760126.5|762215.6|761183.6|760786.4|759786.4|1086
1587567600000|2020-04-22 15:00:00|761107.8|760107.8|761514.6|760514.6|761794.3|760794.3|760518.4|759178.1|1100
1587567900000|2020-04-22 15:05:00|761517.4|760517.4|762314.5|761314.5|762828.2|761828.2|761472.4|760472.4|1141
1587568200000|2020-04-22 15:10:00|762322.1|761322.1|762332.1|761332.1|763255.1|761824.4|762183.7|761183.7|1132
1587568500000|2020-04-22 15:15:00|762328.9|761328.9|762065.7|761065.7|762554.9|761396.4|760932.3|759932.3|1135
1587568800000|2020-04-22 15:20:00|762092|761092|761433.3|760433.3|762203.4|761203.4|761433.3|760433.3|1113
1587569100000|2020-04-22 15:25:00|761423.2|760423.2|761575.4|760575.4|762289.2|760868.2|761061.6|760061.6|1153
1587569400000|2020-04-22 15:30:00|761570.6|760570.6|761051.4|760051.4|761570.9|760570.9|760780.9|759780.9|1056
1587569700000|2020-04-22 15:35:00|761052.4|760052.4|761506|760506|761578.7|760578.7|760893.6|759893.6|970
1587570000000|2020-04-22 15:40:00|761521.6|760521.6|761344.3|760344.3|761621.7|760621.7|761025.5|760025.5|1011
1587570300000|2020-04-22 15:45:00|761368.6|760368.6|761113.8|760113.8|761373|760373|760900.8|759900.8|672
1587570600000|2020-04-22 15:50:00|761101.2|760101.2|760599.4|759599.4|761123.2|760123.2|760562.6|759562.6|646
1587570900000|2020-04-22 15:55:00|760602|759602|760454.7|759454.7|760874.4|759856.4|760276.5|758862.5|707
1587571200000|2020-04-22 16:00:00|760456|759456|759973.9|758973.9|760779|759779|759930.3|758718.3|882
1587571500000|2020-04-22 16:05:00|759970.4|758970.4|760381.1|759381.1|760632|759632|759525.8|758525.8|764
1587571800000|2020-04-22 16:10:00|760412.8|759412.8|760732.7|759732.7|761216.8|759771.7|760055.3|759055.3|793
1587572100000|2020-04-22 16:15:00|760714|759714|760679.5|759679.5|761038|759877|760243.8|758863.7|834
1587572400000|2020-04-22 16:20:00|760673.4|759673.4|760676|759676|761716.2|760198.5|760629.3|759139.4|819
1587572700000|2020-04-22 16:25:00|760654.7|759654.7|761289.5|760289.5|761974.4|760575.1|760654.7|759654.7|905
1587573000000|2020-04-22 16:30:00|761282.6|760282.6|761282.5|760282.5|761353.6|760353.6|760931.5|759931.5|751
1587573300000|2020-04-22 16:35:00|761285|760285|761193.5|760193.5|761528|760528|761086.4|760086.4|732
1587573600000|2020-04-22 16:40:00|761196.4|760196.4|760848.1|759848.1|761202.7|760202.7|760665|759665|802
1587573900000|2020-04-22 16:45:00|760854|759854|760953.7|759953.7|761314.2|760314.2|760721.4|759721.4|773
1587574200000|2020-04-22 16:50:00|760954.4|759954.4|761215.8|760215.8|761373.1|760373.1|760954.4|759954.4|746
1587574500000|2020-04-22 16:55:00|761251.1|760251.1|761040.3|760040.3|761251.1|760251.1|760911.1|759911.1|713
1587574800000|2020-04-22 17:00:00|761038.3|760038.3|760971.1|759971.1|761200.7|760200.7|760945|759945|809
1587575100000|2020-04-22 17:05:00|760969.1|759969.1|761019.3|760019.3|761423.9|760423.9|760732.3|759732.3|922
1587575400000|2020-04-22 17:10:00|761015.3|760015.3|761077.2|760077.2|761177.3|760177.3|760778.6|759778.6|890
1587575700000|2020-04-22 17:15:00|761074|760074|761140.1|760140.1|761228.6|760228.6|760994.5|759994.5|773
1587576000000|2020-04-22 17:20:00|761142.2|760142.2|761025.2|760025.2|761222.7|760222.7|760869.4|759869.4|739
1587576300000|2020-04-22 17:25:00|761026|760026|761013|760013|761027.7|760027.7|761008.9|760008.9|54
1587621600000|2020-04-23 06:00:00|754703|752703|754508|752508|754848|752848|754370|752370|273
1587621900000|2020-04-23 06:05:00|754431|752431|753613|751613|754913|752792|752562|749711|351
1587622200000|2020-04-23 06:10:00|753609|751609|753731|751731|754708|752539|753571|750853|425
1587622500000|2020-04-23 06:15:00|753750.4|751750.4|754534.5|752534.5|754667.5|752667.5|753044.2|750252.9|424
1587622800000|2020-04-23 06:20:00|754545|752545|754835.7|752835.7|755055.9|753055.9|754482.7|752482.7|438
1587623100000|2020-04-23 06:25:00|754799|752799|753602.9|751602.9|755002|753002|753341.6|751341.6|480
1587623400000|2020-04-23 06:30:00|753551.5|751551.5|753464.8|751464.8|753680.9|751680.9|753346.7|751346.7|408
1587623700000|2020-04-23 06:35:00|753454.2|751454.2|754036.8|751185.8|754636.3|752636.3|753443.6|750892.5|512
1587624000000|2020-04-23 06:40:00|753959.6|751108.6|752832.1|750832.1|754440.3|751691.8|752110.4|750018.5|504
1587624300000|2020-04-23 06:45:00|752843.4|750843.4|752878.4|750878.4|753046.2|751046.2|752743.3|750743.3|416
1587624600000|2020-04-23 06:50:00|752883.5|750883.5|752835.5|750835.5|753019.2|751019.2|752751.7|750751.7|342
1587624900000|2020-04-23 06:55:00|752835|750835|753068.2|751068.2|753465.9|751465.9|752101.2|750101.2|499
1587625200000|2020-04-23 07:00:00|753090.4|751090.4|750526.3|748526.3|754895.7|752895.7|750463.6|748463.6|1192
1587625500000|2020-04-23 07:05:00|750546|748546|750831.7|749831.7|751427.9|749977|749007.6|747489.1|1161
1587625800000|2020-04-23 07:10:00|750829.9|749829.9|751244.5|750244.5|751709.3|750421.9|750730|749364.8|1094
1587626100000|2020-04-23 07:15:00|751228.1|750228.1|752321|751321|752414.2|751414.2|751107.7|750107.7|1085
1587626400000|2020-04-23 07:20:00|752310.9|751310.9|752977.2|751977.2|752998.3|751998.3|751658|750658|1126
1587626700000|2020-04-23 07:25:00|752988.5|751988.5|753630.7|751630.7|753905.6|752832.2|752446.4|751141.6|1126
1587627000000|2020-04-23 07:30:00|753644.3|751644.3|751891.2|750891.2|753704.5|752157.8|751413.9|750413.9|1148
1587627300000|2020-04-23 07:35:00|751892.4|750892.4|751468.7|750468.7|752085|751085|751216.3|750216.3|1116
1587627600000|2020-04-23 07:40:00|751464.3|750464.3|751938.5|750938.5|752142.3|751142.3|751170.6|750170.6|1129
1587627900000|2020-04-23 07:45:00|751921.4|750921.4|751542.8|750542.8|752609.2|751609.2|751123.1|750123.1|1132
1587628200000|2020-04-23 07:50:00|751558.6|750558.6|751654.9|750654.9|752209.4|751209.4|751550.4|750550.4|1135
1587628500000|2020-04-23 07:55:00|751680.2|750680.2|752541.7|750541.7|752567.7|751090.4|751376.3|750376.3|1053
1587628800000|2020-04-23 08:00:00|752055.5|751055.5|752687|751687|752888.1|751888.1|751884.3|750593.6|1095
1587629100000|2020-04-23 08:05:00|752691.6|751691.6|752635.9|751635.9|752986|751986|752266.6|751266.6|1089
1587629400000|2020-04-23 08:10:00|752683.2|751683.2|752946.2|751946.2|753044.3|752044.3|752587.8|751587.8|1057
1587629700000|2020-04-23 08:15:00|752932.5|751932.5|752048.5|751048.5|752990.9|751990.9|751836.9|750836.9|1074
1587630000000|2020-04-23 08:20:00|752048.9|751048.9|751133.9|750133.9|752171.9|751171.9|750859|749859|1105
1587630300000|2020-04-23 08:25:00|751138.7|750138.7|750592.4|749592.4|751836|750836|750568.2|749568.2|1104
1587630600000|2020-04-23 08:30:00|750601.8|749601.8|751430.4|750430.4|751438.6|750438.6|750594.4|749594.4|1077
1587630900000|2020-04-23 08:35:00|751383.9|750383.9|751859.2|750859.2|751979.5|750979.5|751053.4|750053.4|1007
1587631200000|2020-04-23 08:40:00|751872.4|750872.4|752010.1|751010.1|752425.3|751425.3|751825.4|750825.4|1001
1587631500000|2020-04-23 08:45:00|752011.8|751011.8|751894.7|750894.7|752116.4|751116.4|751360.9|750360.9|997
1587631800000|2020-04-23 08:50:00|751914.4|750914.4|752084.4|751084.4|752118.3|751118.3|751708.5|750708.5|894
1587632100000|2020-04-23 08:55:00|752104.7|751104.7|752340.2|751340.2|752598.4|751598.4|751880.3|750880.3|1011
1587632400000|2020-04-23 09:00:00|752368.6|751368.6|751329.1|750329.1|752368.6|751368.6|751245.6|750245.6|965
1587632700000|2020-04-23 09:05:00|751335.5|750335.5|751849.8|750849.8|752245.6|751245.6|751307.3|750307.3|996
1587633000000|2020-04-23 09:10:00|751846.7|750846.7|752214.5|751214.5|752226.8|751226.8|751730.5|750730.5|987
1587633300000|2020-04-23 09:15:00|752209|751209|752719.5|751719.5|752907.5|751907.5|752186.1|751186.1|972
1587633600000|2020-04-23 09:20:00|752722|751722|752658.8|751658.8|752977.3|751977.3|752177.9|751177.9|991
1587633900000|2020-04-23 09:25:00|752643.7|751643.7|752068.8|751068.8|753004.2|751749.7|752013.9|751004.2|976
1587634200000|2020-04-23 09:30:00|752069.6|751069.6|752281.7|751281.7|752493.9|751493.9|751923.1|750923.1|951
1587634500000|2020-04-23 09:35:00|752269.3|751269.3|752346.3|751346.3|752497.9|751497.9|752209.5|751209.5|924
1587634800000|2020-04-23 09:40:00|752339.6|751339.6|752282.2|751282.2|752471|751471|752188.7|751188.7|824
1587635100000|2020-04-23 09:45:00|752282.6|751282.6|751672.2|750672.2|752449.7|751449.7|751618.5|750618.5|960
1587635400000|2020-04-23 09:50:00|751679.8|750679.8|752283.9|751283.9|752295.4|751295.4|751395.6|750395.6|957
1587635700000|2020-04-23 09:55:00|752283.4|751283.4|751986.2|750986.2|752412.4|751412.4|751978.5|750978.5|954
1587636000000|2020-04-23 10:00:00|751984.7|750984.7|751879.6|750879.6|752278|751278|751836.2|750836.2|890
1587636300000|2020-04-23 10:05:00|751868.3|750868.3|751211.2|750211.2|751883.8|750883.8|750788.9|749788.9|1025
1587636600000|2020-04-23 10:10:00|751194.5|750194.5|751682.5|750682.5|751811.7|750811.7|751123.4|750123.4|987
1587636900000|2020-04-23 10:15:00|751683.1|750683.1|751523.1|750523.1|751693.9|750693.9|751186.2|750186.2|935
1587637200000|2020-04-23 10:20:00|751509.6|750509.6|751672|750672|751956.4|750956.4|751362.8|750362.8|982
1587637500000|2020-04-23 10:25:00|751677.2|750677.2|751860.8|750860.8|752135|751135|751358.4|750358.4|948
1587637800000|2020-04-23 10:30:00|751880.5|750880.5|752166.7|751166.7|752238.8|751238.8|751582.6|750582.6|950
1587638100000|2020-04-23 10:35:00|752161.1|751161.1|751809|750809|752344.8|751344.8|751711.3|750711.3|931
1587638400000|2020-04-23 10:40:00|751809.4|750809.4|751809.8|750809.8|752005|751005|751693.5|750693.5|914
1587638700000|2020-04-23 10:45:00|751816.1|750816.1|751439.3|750439.3|751871.7|750871.7|751036.9|750036.9|958
1587639000000|2020-04-23 10:50:00|751440.3|750440.3|751287.7|750287.7|751591|750591|751269.8|750269.8|849
1587639300000|2020-04-23 10:55:00|751284.3|750284.3|750753.7|749753.7|751401.5|750401.5|750407.2|749407.2|886
1587639600000|2020-04-23 11:00:00|750750.7|749750.7|750897.1|749897.1|750927.5|749927.5|750291|749291|841
1587639900000|2020-04-23 11:05:00|750897.3|749897.3|749916.7|748916.7|751042.3|750042.3|749622.6|748622.6|1044
1587640200000|2020-04-23 11:10:00|749896.3|748896.3|749468.9|748468.9|749896.3|748896.3|748584.2|747584.2|1018
1587640500000|2020-04-23 11:15:00|749486.7|748486.7|748733.3|747733.3|749653.9|748653.9|748607.1|747607.1|999
1587640800000|2020-04-23 11:20:00|748737.9|747737.9|749163.9|748163.9|749250.3|748250.3|748165.4|747165.4|1055
1587641100000|2020-04-23 11:25:00|749161.7|748161.7|749559|748559|750107.8|749107.8|749092.9|748092.9|962
1587641400000|2020-04-23 11:30:00|749539.7|748539.7|749692.3|748692.3|750266.9|749266.9|749296.2|748296.2|990
1587641700000|2020-04-23 11:35:00|749706.5|748706.5|749709.5|748709.5|750189.5|749189.5|749571|748571|1010
1587642000000|2020-04-23 11:40:00|749695.1|748695.1|749399.4|748399.4|749820.3|748820.3|749100.9|748100.9|951
1587642300000|2020-04-23 11:45:00|749398.3|748398.3|749728.9|748728.9|750004.9|749004.9|749366.3|748366.3|944
1587642600000|2020-04-23 11:50:00|749734.5|748734.5|750288.5|749288.5|750641.3|749641.3|749707.5|748707.5|955
1587642900000|2020-04-23 11:55:00|750290.6|749290.6|749933.9|748933.9|750606.6|749606.6|749759.9|748759.9|1007
1587643200000|2020-04-23 12:00:00|749925.9|748925.9|749827.7|748827.7|750318.1|749318.1|749560.9|748560.9|976
1587643500000|2020-04-23 12:05:00|749830.5|748830.5|749610.8|748610.8|750247.9|749247.9|749109.6|748109.6|969
1587643800000|2020-04-23 12:10:00|749616.7|748616.7|748793|747793|750047.2|748943.2|748543.7|747543.7|1053
1587644100000|2020-04-23 12:15:00|748783.4|747783.4|748244.3|747244.3|748905.8|747905.8|747982|746982|1062
1587644400000|2020-04-23 12:20:00|748221.8|747221.8|747787.5|746787.5|748221.8|747221.8|747100.3|746100.3|1097
1587644700000|2020-04-23 12:25:00|747850.1|746850.1|747722.6|745722.6|748735.5|747735.5|747603.3|745603.3|965
1587645000000|2020-04-23 12:30:00|747750.5|745750.5|746311.5|745311.5|747882.6|746314.6|746071.4|745071.4|1084
1587645300000|2020-04-23 12:35:00|746302.2|745302.2|745590.4|744590.4|746885.4|745739.8|745461.7|744461.7|1099
1587645600000|2020-04-23 12:40:00|745596.7|744596.7|744974.3|743974.3|746417.8|745417.8|744472.1|743472.1|1088
1587645900000|2020-04-23 12:45:00|745000.6|744000.6|745220.5|744220.5|745430.7|744430.7|743243.5|742194.4|1127
1587646200000|2020-04-23 12:50:00|745214.9|744214.9|745010.3|744010.3|745453.6|744453.6|744665|743665|1065
1587646500000|2020-04-23 12:55:00|745010.5|744010.5|744913.6|743913.6|745033.7|744033.7|744567.1|743567.1|1024
1587646800000|2020-04-23 13:00:00|744916.5|743916.5|744901.1|743901.1|745119.8|743960|744593.6|743119.8|1069
1587647100000|2020-04-23 13:05:00|744883.3|743883.3|745158|744158|745814.9|744814.9|744748.5|743748.5|1055
1587647400000|2020-04-23 13:10:00|745142.7|744142.7|745471.7|744471.7|745705.2|744705.2|745142.7|744142.7|993
1587647700000|2020-04-23 13:15:00|745464.7|744464.7|746220|745220|746259.4|745259.4|745376.2|744376.2|992
1587648000000|2020-04-23 13:20:00|746220.2|745220.2|746287.7|745287.7|746789.8|745789.8|746143.2|745143.2|976
1587648300000|2020-04-23 13:25:00|746283.7|745283.7|746230.6|745230.6|746321.4|745321.4|745972.3|744972.3|924
1587648600000|2020-04-23 13:30:00|746230.8|745230.8|745790.5|744790.5|747442.1|746442.1|745703.1|744703.1|1147
1587648900000|2020-04-23 13:35:00|745801.1|744801.1|745037.4|744037.4|746139.6|745139.6|745019|744019|1147
1587649200000|2020-04-23 13:40:00|745036.3|744036.3|746203.2|744203.2|746510.2|745162.8|745005.6|744005.6|1058
1587649500000|2020-04-23 13:45:00|746210.2|744210.2|746371.9|745371.9|746935.6|745836.4|745850.6|744210.2|1077
1587649800000|2020-04-23 13:50:00|746371|745371|747361.8|746361.8|747395.3|746395.3|746362.7|745362.7|1041
1587650100000|2020-04-23 13:55:00|747363.6|746363.6|747342.8|745342.8|747489.3|746489.3|746602.8|745290|1011
1587650400000|2020-04-23 14:00:00|747342.5|745342.5|747114.1|746114.1|747411.5|746411.5|746239.6|745128|1088
1587650700000|2020-04-23 14:05:00|747081.2|746081.2|746197.9|745197.9|747110.5|746110.5|746191.8|745191.8|1041
1587651000000|2020-04-23 14:10:00|746192.7|745192.7|744725.1|743725.1|746203|745196.7|744582.7|743582.7|1064
1587651300000|2020-04-23 14:15:00|744724.7|743724.7|744521.5|743521.5|745506.2|744506.2|744198.6|743198.6|1096
1587651600000|2020-04-23 14:20:00|744478.3|743478.3|744751.9|743751.9|745078.4|744078.4|743756|742650.6|1129
1587651900000|2020-04-23 14:25:00|744721|743721|744079.3|743079.3|744721|743721|743582.4|742582.4|1129
1587652200000|2020-04-23 14:30:00|744088.4|743088.4|744694|743694|745029.1|744029.1|743952.8|742535|1046
1587652500000|2020-04-23 14:35:00|744700.1|743700.1|743511.2|742511.2|744710.9|743710.9|743056.8|742056.8|1083
1587652800000|2020-04-23 14:40:00|743563.4|742563.4|744184|743184|744291|743291|742854.6|741840.6|1092
1587653100000|2020-04-23 14:45:00|744174.1|743174.1|744119.6|743119.6|744338.8|743338.8|743659.6|742334|1020
1587653400000|2020-04-23 14:50:00|744116.6|743116.6|745378.7|744378.7|745610|744409|743617.1|742617.1|1069
1587653700000|2020-04-23 14:55:00|745391.6|744391.6|744452|743452|745391.6|744391.6|744159.9|743159.9|1020
1587654000000|2020-04-23 15:00:00|744468.2|743468.2|744664.9|743664.9|745645.9|744465.7|744083.6|743083.6|1046
1587654300000|2020-04-23 15:05:00|744664.8|743664.8|744062.7|743062.7|745415.6|744115.2|744019|743019|993
1587654600000|2020-04-23 15:10:00|744078.1|743078.1|743995.6|742995.6|744861|743861|743585.1|742229.8|1003
1587654900000|2020-04-23 15:15:00|743958.8|742958.8|744061|743061|744106|743106|743143|742143|962
1587655200000|2020-04-23 15:20:00|744060.4|743060.4|744788.8|743788.8|745008.5|744008.5|744050.4|742757.9|1034
1587655500000|2020-04-23 15:25:00|744790.6|743790.6|743303.3|742303.3|744956.6|743956.6|743243|742243|1052
1587655800000|2020-04-23 15:30:00|743303.2|742303.2|744411.4|743411.4|744663.5|743663.5|742836.1|741836.1|1107
1587656100000|2020-04-23 15:35:00|744431.3|743431.3|744550.1|743550.1|744783.8|743783.8|743995.4|742995.4|1007
1587656400000|2020-04-23 15:40:00|744558.1|743558.1|744522.9|743522.9|745619.1|744139.2|744190.5|743061.1|950
1587656700000|2020-04-23 15:45:00|744521.6|743521.6|745243.1|744243.1|745608.2|744274.4|744513.4|743094.4|770
1587657000000|2020-04-23 15:50:00|745249.3|744249.3|745465.2|744465.2|745818.9|744503|745243.5|743787.3|602
1587657300000|2020-04-23 15:55:00|745464|744464|745370.2|744370.2|746254.4|744752.2|744986|743807.6|698
1587657600000|2020-04-23 16:00:00|745370.3|744370.3|745931.3|744931.3|746514.2|745114.3|745364.6|744295.1|825
1587657900000|2020-04-23 16:05:00|745921.6|744921.6|745337.7|744337.7|746134.5|745062.9|745099.6|743751.8|936
1587658200000|2020-04-23 16:10:00|745341|744341|745412.2|744412.2|745781.2|744781.2|745310.9|744310.9|839
1587658500000|2020-04-23 16:15:00|745414|744414|744588.3|743588.3|745479.2|744479.2|744316.2|743249.7|882
1587658800000|2020-04-23 16:20:00|744585|743585|744271.1|743271.1|744682.4|743682.4|744208.4|743208.4|878
1587659100000|2020-04-23 16:25:00|744281.1|743281.1|744679.9|743679.9|744679.9|743679.9|744219.5|743219.5|718
1587659400000|2020-04-23 16:30:00|744677.4|743677.4|744592.5|743592.5|745002.6|744002.6|744508.8|743508.8|839
1587659700000|2020-04-23 16:35:00|744593.3|743593.3|744958.8|743958.8|744958.8|743958.8|744504.2|743504.2|720
1587660000000|2020-04-23 16:40:00|744956.6|743956.6|745404.9|744404.9|745434.1|744434.1|744751.4|743751.4|792
1587660300000|2020-04-23 16:45:00|745384.8|744384.8|746614.4|745614.4|748579.4|747045.4|745362.7|744362.7|1146
1587660600000|2020-04-23 16:50:00|746618.3|745618.3|747400.6|746400.6|748264.1|746921.7|746618.3|745170.7|1082
1587660900000|2020-04-23 16:55:00|747387.4|746387.4|747245.9|746245.9|747812.7|746394.4|746717.4|745234.4|901
1587708000000|2020-04-24 06:00:00|749415|747415|749567.3|747567.3|749711.6|747571.4|749159.5|746822.4|188
1587708300000|2020-04-24 06:05:00|749542.2|747542.2|749552.3|747552.3|749870.4|747631.5|749282.8|746749.5|164
1587708600000|2020-04-24 06:10:00|749534|747534|750235.6|748235.6|750247.8|748247.8|749207|747207|276
1587708900000|2020-04-24 06:15:00|750236.7|748236.7|750053.8|748053.8|750307.4|748307.4|749904.7|747904.7|247
1587709200000|2020-04-24 06:20:00|750035.3|748035.3|750209.7|748209.7|750287|748287|749815.4|747815.4|252
1587709500000|2020-04-24 06:25:00|750228.6|748228.6|749966|747966|750325.5|748325.5|749654.8|747654.8|361
1587709800000|2020-04-24 06:30:00|749971.7|747971.7|750008.6|748008.6|750134.7|748134.7|749768.3|747768.3|398
1587710100000|2020-04-24 06:35:00|750008.5|748008.5|750270.2|748270.2|750270.2|748270.2|749953.8|747953.8|396
1587710400000|2020-04-24 06:40:00|750223.9|748223.9|750228.8|748228.8|750496.7|748496.7|750178.5|748178.5|266
1587710700000|2020-04-24 06:45:00|750229.9|748229.9|750274.3|748274.3|750380.9|748380.9|750150.7|748150.7|334
1587711000000|2020-04-24 06:50:00|750253.9|748253.9|749228.7|747228.7|750366.9|748471.6|749182.3|747182.3|301
1587711300000|2020-04-24 06:55:00|749252.7|747252.7|748675.2|746675.2|749502.4|747502.4|748675.2|746675.2|320
1587711600000|2020-04-24 07:00:00|748732.8|746732.8|748087.6|746087.6|749454.4|747454.4|746860.2|744860.2|1183
1587711900000|2020-04-24 07:05:00|748185.8|746185.8|747871.5|746871.5|748347.3|746957.7|746958.9|745792.1|1109
1587712200000|2020-04-24 07:10:00|747884.7|746884.7|748478.4|747478.4|748649.8|747649.8|747814.1|746814.1|1148
1587712500000|2020-04-24 07:15:00|748488.3|747488.3|748064.2|747064.2|748587.8|747587.8|747830.7|746830.7|1096
1587712800000|2020-04-24 07:20:00|748075.2|747075.2|747971.4|746971.4|748175.1|747175.1|747577.4|746577.4|1103
1587713100000|2020-04-24 07:25:00|747914.2|746914.2|747734.8|746734.8|748045.1|747045.1|747598.3|746598.3|1014
1587713400000|2020-04-24 07:30:00|747738|746738|747688.2|746688.2|747971.7|746971.7|747339.9|746339.9|1045
1587713700000|2020-04-24 07:35:00|747687.2|746687.2|747187.5|746187.5|747815.1|746815.1|747074.4|746074.4|1055
1587714000000|2020-04-24 07:40:00|747194.2|746194.2|746689.9|745689.9|747405.9|746405.9|746689.9|745689.9|1028
1587714300000|2020-04-24 07:45:00|746664.8|745664.8|746425.9|745425.9|746995|745995|745971.4|744971.4|1095
1587714600000|2020-04-24 07:50:00|746419.9|745419.9|746568.7|745568.7|746990.2|745990.2|745877.1|744877.1|1031
1587714900000|2020-04-24 07:55:00|746590.4|745590.4|746725.3|745725.3|747205.6|745921.3|746574.8|745153.9|972
1587715200000|2020-04-24 08:00:00|746704|745704|747822.5|746822.5|747845.2|746845.2|746665|745276.8|1014
1587715500000|2020-04-24 08:05:00|747810.7|746810.7|747613|746613|748106.3|747106.3|747430.9|746430.9|1047
1587715800000|2020-04-24 08:10:00|747605|746605|747541.1|746541.1|747650.6|746650.6|747231|746231|1028
1587716100000|2020-04-24 08:15:00|747539.6|746539.6|747945.3|746945.3|748029.3|747029.3|747300|745934.7|1022
1587716400000|2020-04-24 08:20:00|747947.7|746947.7|748380|747380|748431.8|747431.8|747625.9|746625.9|1031
1587716700000|2020-04-24 08:25:00|748391.1|747391.1|748157.7|747157.7|748626.6|747626.6|748097.5|747097.5|1019
1587717000000|2020-04-24 08:30:00|748166.1|747166.1|748311|747311|748612.2|747612.2|748121.6|747121.6|987
1587717300000|2020-04-24 08:35:00|748312.3|747312.3|749005.2|748005.2|749599.5|748599.5|748214.9|747214.9|1066
1587717600000|2020-04-24 08:40:00|748983|747983|748438.1|747438.1|749153.9|748153.9|748398|747398|1119
1587717900000|2020-04-24 08:45:00|748426.4|747426.4|748144.6|747144.6|748578.7|747578.7|748093.7|747093.7|1077
1587718200000|2020-04-24 08:50:00|748141.8|747141.8|748169.3|747169.3|748414.5|747414.5|748094.6|747094.6|1045
1587718500000|2020-04-24 08:55:00|748167.7|747167.7|748279.2|747279.2|748478|747478|748062.2|747062.2|1028
1587718800000|2020-04-24 09:00:00|748268|747268|747363.9|746363.9|748342.4|747342.4|747360.1|746360.1|1084
1587719100000|2020-04-24 09:05:00|747365.1|746365.1|746248.7|745248.7|747446.6|746446.6|746112.3|745112.3|1065
1587719400000|2020-04-24 09:10:00|746221.5|745221.5|746483.4|745483.4|746763.2|745763.2|746066|745066|1090
1587719700000|2020-04-24 09:15:00|746488.3|745488.3|746464.4|745464.4|747096.1|746096.1|746411.2|745411.2|1052
1587720000000|2020-04-24 09:20:00|746475.1|745475.1|747281|746281|747386.5|746386.5|746356.6|745356.6|995
1587720300000|2020-04-24 09:25:00|747287.2|746287.2|746650.1|745650.1|747332.4|746332.4|746432.2|745432.2|1065
1587720600000|2020-04-24 09:30:00|746684.9|745684.9|745462.4|744462.4|746771.9|745771.9|745193|744193|1085
1587720900000|2020-04-24 09:35:00|745463.6|744463.6|746543|745543|746668.2|745668.2|745221.5|744221.5|1047
1587721200000|2020-04-24 09:40:00|746539.4|745539.4|746840.4|745840.4|747166.9|746166.9|746440|745440|1004
1587721500000|2020-04-24 09:45:00|746826.7|745826.7|747427.3|746427.3|747685.9|746685.9|746794.3|745794.3|1020
1587721800000|2020-04-24 09:50:00|747456|746456|747291.6|746291.6|747669.4|746669.4|746816.9|745816.9|1032
1587722100000|2020-04-24 09:55:00|747321.9|746321.9|747661.6|746661.6|747799.1|746799.1|746952.3|745952.3|1001
1587722400000|2020-04-24 10:00:00|747697|746697|747555.7|746555.7|747805.8|746805.8|747275.3|746275.3|1040
1587722700000|2020-04-24 10:05:00|747563.1|746563.1|747659.7|746659.7|747686.3|746686.3|747007.3|746007.3|966
1587723000000|2020-04-24 10:10:00|747657.8|746657.8|747712.3|746712.3|747772.5|746772.5|747565.5|746565.5|934
1587723300000|2020-04-24 10:15:00|747721.2|746721.2|747293.2|746293.2|747732.9|746732.9|747100.2|746100.2|953
1587723600000|2020-04-24 10:20:00|747300.8|746300.8|747245|746245|747372.9|746372.9|746656.8|745656.8|1042
1587723900000|2020-04-24 10:25:00|747236.7|746236.7|747202|745202|747879.3|746345.5|747043.1|744910.6|852
1587724200000|2020-04-24 10:30:00|747287.1|745287.1|745931.8|744931.8|747771.4|746315.2|745907.8|744907.8|1063
1587724500000|2020-04-24 10:35:00|745940.1|744940.1|744841|743841|746084.7|745084.7|744523.1|743523.1|1071
1587724800000|2020-04-24 10:40:00|744820.8|743820.8|745166.9|744166.9|745337.3|744337.3|744533.4|743533.4|1075
1587725100000|2020-04-24 10:45:00|745165|744165|744665.6|743665.6|745326.6|744326.6|744376.4|743376.4|1100
1587725400000|2020-04-24 10:50:00|744670.4|743670.4|742370.8|741370.8|744670.4|743670.4|742370.8|741370.8|1110
1587725700000|2020-04-24 10:55:00|742367.5|741367.5|742535.4|741535.4|742715|741715|741653|740653|1144
1587726000000|2020-04-24 11:00:00|742541.6|741541.6|742152.2|741152.2|742889.5|741889.5|742146.2|741146.2|975
1587726300000|2020-04-24 11:05:00|742154.6|741154.6|741888.4|740888.4|742182.1|741182.1|740875.1|739875.1|1126
1587726600000|2020-04-24 11:10:00|741895.6|740895.6|740373.9|739373.9|742120.5|741120.5|740211|739211|1134
1587726900000|2020-04-24 11:15:00|740378.9|739378.9|741524.5|740524.5|741586.9|740586.9|740259.3|739259.3|1138
1587727200000|2020-04-24 11:20:00|741548.8|740548.8|741982|740982|742366.5|741366.5|741439.2|740439.2|1106
1587727500000|2020-04-24 11:25:00|741989.6|740989.6|742673.2|741673.2|742682.2|741682.2|741667.9|740667.9|1031
1587727800000|2020-04-24 11:30:00|742668.9|741668.9|743085.2|742085.2|743092.2|742092.2|742509.2|741509.2|1063
1587728100000|2020-04-24 11:35:00|743102|742102|742977.7|741977.7|743351.8|742351.8|742721.9|741264.1|1060
1587728400000|2020-04-24 11:40:00|742969.8|741969.8|743212.5|742212.5|743287|742287|742508.7|741508.7|1059
1587728700000|2020-04-24 11:45:00|743210.3|742210.3|745152|744152|745675.9|744201.5|743210.3|742210.3|1057
1587729000000|2020-04-24 11:50:00|745154.4|744154.4|744288.3|743288.3|745398.3|744398.3|744209|742721.4|999
1587729300000|2020-04-24 11:55:00|744267.1|743267.1|743961.5|742961.5|745064.9|743613.5|743548.8|742548.8|1014
1587729600000|2020-04-24 12:00:00|743959.6|742959.6|744061.9|743061.9|744564.7|743564.7|743446.3|742446.3|1034
1587729900000|2020-04-24 12:05:00|744064.2|743064.2|745113.7|744113.7|745315.3|744116.1|743906.4|742906.4|949
1587730200000|2020-04-24 12:10:00|745097.9|744097.9|744933.8|743933.8|745742.7|744716.2|744648.5|743357.6|1022
1587730500000|2020-04-24 12:15:00|744937.1|743937.1|745794.5|744794.5|746020.8|744836.3|744933.8|743933.8|1027
1587730800000|2020-04-24 12:20:00|745799.1|744799.1|746332.6|745332.6|746451.5|745451.5|745774.3|744774.3|996
1587731100000|2020-04-24 12:25:00|746328.4|745328.4|745922.5|743922.5|746428.6|745428.6|745418.9|743872.2|826
1587731400000|2020-04-24 12:30:00|746072.2|744072.2|745021.1|744021.1|746419.6|745059.1|744822.8|743404.8|925
1587731700000|2020-04-24 12:35:00|745032.5|744032.5|744574.4|743574.4|745289.6|744289.6|743952.6|742952.6|1054
1587732000000|2020-04-24 12:40:00|744592.1|743592.1|743348.1|742348.1|744592.1|743592.1|742989.6|741989.6|1039
1587732300000|2020-04-24 12:45:00|743313.3|742313.3|742718.4|741718.4|743721|742515.7|742552.6|741552.6|969
1587732600000|2020-04-24 12:50:00|742717.3|741717.3|743785.3|742785.3|744960.2|743485.1|742653.1|741653.1|1037
1587732900000|2020-04-24 12:55:00|743787.4|742787.4|744273.4|743273.4|745389.2|743883.7|743756|742395.9|984
1587733200000|2020-04-24 13:00:00|744285.5|743285.5|743586.3|741586.3|744389.5|743389.5|742632.8|741586.3|947
1587733500000|2020-04-24 13:05:00|743093.4|742093.4|743354.2|742354.2|744772.4|743220.3|743003.3|741733.1|1038
1587733800000|2020-04-24 13:10:00|743356.7|742356.7|743392.8|742392.8|744204.6|742699.3|743072.4|741632.7|892
1587734100000|2020-04-24 13:15:00|743459.3|742459.3|743328|742328|744057.5|742560.4|742956.5|741956.5|819
1587734400000|2020-04-24 13:20:00|743325.6|742325.6|743227.5|742227.5|743346.6|742346.6|742814.5|741814.5|891
1587734700000|2020-04-24 13:25:00|743217.2|742217.2|742980.6|741980.6|743304.1|742304.1|742709.3|741709.3|888
1587735000000|2020-04-24 13:30:00|742990.9|741990.9|743239.2|742239.2|743555.3|742555.3|742128.3|740782.9|1113
1587735300000|2020-04-24 13:35:00|743246.8|742246.8|743411.1|742411.1|743419.8|742419.8|742815.5|741815.5|1003
1587735600000|2020-04-24 13:40:00|743360.2|742360.2|743465.6|742465.6|743859.5|742859.5|743288.8|742288.8|1076
1587735900000|2020-04-24 13:45:00|743449.3|742449.3|745325|744325|745530.2|744530.2|743417.4|742417.4|1105
1587736200000|2020-04-24 13:50:00|745317|744317|744566.7|743566.7|745361.8|744361.8|744295|743295|1087
1587736500000|2020-04-24 13:55:00|744553.3|743553.3|745156.6|744156.6|745673.2|744225.9|744494.3|743494.3|997
1587736800000|2020-04-24 14:00:00|745180.3|744180.3|745756.3|744756.3|746040.1|744864.4|744642.7|743642.7|1080
1587737100000|2020-04-24 14:05:00|745748.8|744748.8|745229.8|744229.8|745786.1|744786.1|745218.7|744218.7|1050
1587737400000|2020-04-24 14:10:00|745232.2|744232.2|745268.8|744268.8|745480.2|744480.2|744603.3|743603.3|1036
1587737700000|2020-04-24 14:15:00|745292.1|744292.1|745165.7|744165.7|745758.4|744758.4|745016.5|744016.5|1049
1587738000000|2020-04-24 14:20:00|745183.9|744183.9|745050.3|744050.3|745634.2|744634.2|744796.3|743796.3|1045
1587738300000|2020-04-24 14:25:00|745080.8|744080.8|746098.2|745098.2|746288.9|745288.9|745080.5|744080.5|1055
1587738600000|2020-04-24 14:30:00|746090.2|745090.2|745578.2|744578.2|746292.8|745292.8|745295.4|744295.4|1030
1587738900000|2020-04-24 14:35:00|745579.3|744579.3|745673.6|744673.6|745837.4|744837.4|745272.3|744272.3|957
1587739200000|2020-04-24 14:40:00|745668|744668|745216.9|744216.9|745916.9|744916.9|745201.5|744201.5|979
1587739500000|2020-04-24 14:45:00|745214.9|744214.9|745410|744410|745491.5|744491.5|745137.1|744137.1|970
1587739800000|2020-04-24 14:50:00|745392.8|744392.8|745180.4|744180.4|745436.4|744436.4|744881.8|743881.8|992
1587740100000|2020-04-24 14:55:00|745181.4|744181.4|745711.5|744711.5|745884.3|744884.3|745132.6|744132.6|1012
1587740400000|2020-04-24 15:00:00|745725.3|744725.3|746918.8|745918.8|746988|745988|745725.3|744725.3|1034
1587740700000|2020-04-24 15:05:00|746909.3|745909.3|746862.9|745862.9|746976.7|745976.7|746383.2|745383.2|957
1587741000000|2020-04-24 15:10:00|746851.6|745851.6|746831.2|745831.2|747080.4|746080.4|746481.5|745481.5|957
1587741300000|2020-04-24 15:15:00|746848.2|745848.2|746841.2|745841.2|747058.6|746058.6|746667.4|745667.4|972
1587741600000|2020-04-24 15:20:00|746845.3|745845.3|746838.5|745838.5|746921.4|745921.4|746610.8|745610.8|945
1587741900000|2020-04-24 15:25:00|746820.8|745820.8|746562.1|745562.1|746942.9|745942.9|745974.2|744974.2|1032
1587742200000|2020-04-24 15:30:00|746558.7|745558.7|746376.4|745376.4|746600.8|745600.8|746343.4|745343.4|898
1587742500000|2020-04-24 15:35:00|746377.7|745377.7|746023.1|745023.1|746413.8|745413.8|745994|744994|933
1587742800000|2020-04-24 15:40:00|746023.8|745023.8|746610|745610|746775.2|745775.2|746023.5|745023.5|894
1587743100000|2020-04-24 15:45:00|746607.4|745607.4|746881.8|745881.8|747046.2|746046.2|746607.4|745607.4|581
1587743400000|2020-04-24 15:50:00|746893.1|745893.1|747075.2|746075.2|747093.5|746093.5|746818.2|745818.2|488
1587743700000|2020-04-24 15:55:00|747082.2|746082.2|747261.9|746261.9|747353.4|746353.4|747081.6|746081.6|516
1587744000000|2020-04-24 16:00:00|747261.2|746261.2|747257.5|746257.5|747327.9|746327.9|747059.6|746059.6|761
1587744300000|2020-04-24 16:05:00|747258.2|746258.2|747370.5|746370.5|747439.6|746439.6|747129.6|746129.6|581
1587744600000|2020-04-24 16:10:00|747368.6|746368.6|747374.8|746374.8|747461.4|746461.4|747273.3|746273.3|652
1587744900000|2020-04-24 16:15:00|747381.3|746381.3|747435.5|746435.5|748208.8|746806.9|747230.8|745782.5|807
1587745200000|2020-04-24 16:20:00|747433.8|746433.8|747774.1|746774.1|748283.5|746926.3|747433.8|746283.1|691
1587745500000|2020-04-24 16:25:00|747769.2|746769.2|747576.6|746576.6|748297.3|746827.4|747420.5|746297.3|654
1587745800000|2020-04-24 16:30:00|747571.8|746571.8|747472.1|746472.1|747696.2|746696.2|747273.4|746273.4|548
1587746100000|2020-04-24 16:35:00|747470.7|746470.7|747642.6|746642.6|748230.9|746741.9|747298.3|746070.1|598
1587746400000|2020-04-24 16:40:00|747629.4|746629.4|747399.6|746399.6|748277.3|746834.2|747323.9|746212.9|714
1587746700000|2020-04-24 16:45:00|747369.3|746369.3|747423.1|746423.1|747489.5|746489.5|747270.1|746270.1|587
1587747000000|2020-04-24 16:50:00|747423.7|746423.7|747457.6|746457.6|747622.3|746622.3|747396|746396|590
1587747300000|2020-04-24 16:55:00|747460.9|746460.9|747471.3|746471.3|747590.9|746590.9|747428.7|746428.7|473
1587967200000|2020-04-27 06:00:00|744462.9|741611.9|744938.8|742938.8|745444.2|742938.8|744267.4|741416.4|319
1587967500000|2020-04-27 06:05:00|745341|742490|744864.9|742013.9|745345.8|742979|743872.7|741123.7|364
1587967800000|2020-04-27 06:10:00|744871.9|742020.9|744899.6|742181.5|745077.3|742465.6|744398.9|741713.4|345
1587968100000|2020-04-27 06:15:00|744898.9|742182.1|744849.1|742170.8|745294.7|742585.4|744470.1|741952.8|371
1587968400000|2020-04-27 06:20:00|744823.6|742181.4|745175.3|742324.3|745260.4|742499.2|744499.2|741936.8|255
1587968700000|2020-04-27 06:25:00|745178.6|742327.6|744984.9|742133.9|745178.7|742434.2|744673.8|741888.5|406
1587969000000|2020-04-27 06:30:00|744985.2|742134.2|745192|742341|745325|742671.5|744671.5|741974.7|306
1587969300000|2020-04-27 06:35:00|745141.2|742290.2|744902.8|742180.2|745280.7|742602.3|744588.1|742097.7|324
1587969600000|2020-04-27 06:40:00|744907.6|742178.6|744299.9|742299.9|745005.3|742643.6|744062.5|742062.5|676
1587969900000|2020-04-27 06:45:00|744313|742313|744300|742300|744565.6|742565.6|744135|742135|713
1587970200000|2020-04-27 06:50:00|744477|742477|744681.8|742681.8|745191.4|743191.4|744093.2|742093.2|829
1587970500000|2020-04-27 06:55:00|744668|742668|745390.6|743390.6|745572.4|743572.4|744314.9|742314.9|431
1587970800000|2020-04-27 07:00:00|745400.5|743400.5|745863.9|743863.9|747975.9|745975.9|745392.1|743392.1|1177
1587971100000|2020-04-27 07:05:00|745857.6|743857.6|745644.5|744644.5|746889.1|745319.3|745344.6|743783.4|1186
1587971400000|2020-04-27 07:10:00|746187.2|744187.2|744081.5|743081.5|746187.2|744776.5|743877.5|742495.2|1110
1587971700000|2020-04-27 07:15:00|744061.7|743061.7|745128.5|744128.5|745660.8|744301.7|743029.2|742029.2|1122
1587972000000|2020-04-27 07:20:00|745103.8|744103.8|744931.7|743931.7|745405.1|744405.1|744269.7|743269.7|1086
1587972300000|2020-04-27 07:25:00|744934.9|743934.9|745429.6|744429.6|745827.6|744822.6|744934.9|743827.6|1088
1587972600000|2020-04-27 07:30:00|745448.7|744448.7|745099.6|744099.6|745598.2|744598.2|744757.3|743757.3|1028
1587972900000|2020-04-27 07:35:00|745099.8|744099.8|746057.6|745057.6|746106.7|745106.7|745092.7|744092.7|1018
1587973200000|2020-04-27 07:40:00|746046.8|745046.8|745754.5|744754.5|746520.8|745520.8|745631.9|744631.9|996
1587973500000|2020-04-27 07:45:00|745743.1|744743.1|746420.2|745420.2|746460.4|745460.4|745743.1|744743.1|973
1587973800000|2020-04-27 07:50:00|746401.9|745401.9|746575.6|745575.6|746923.8|745923.8|746253.9|745253.9|1008
1587974100000|2020-04-27 07:55:00|746577.6|745577.6|745642.6|744642.6|746581.8|745581.8|745560.3|744560.3|947
1587974400000|2020-04-27 08:00:00|745640.1|744640.1|746060.6|745060.6|746121.1|745121.1|745511.7|744511.7|1023
1587974700000|2020-04-27 08:05:00|746060.5|745060.5|746171.6|745171.6|746423.3|745423.3|745539.5|744539.5|970
1587975000000|2020-04-27 08:10:00|746156.1|745156.1|745854|744854|746347.7|745347.7|745815.6|744815.6|886
1587975300000|2020-04-27 08:15:00|745852.4|744852.4|745842.5|744842.5|746138.3|745138.3|745431.9|744431.9|1049
1587975600000|2020-04-27 08:20:00|745880.2|744880.2|745446|744446|746017.7|745017.7|745262.1|744262.1|983
1587975900000|2020-04-27 08:25:00|745440.6|744440.6|745633.9|744633.9|745818|744818|745190.4|744190.4|1042
1587976200000|2020-04-27 08:30:00|745644.8|744644.8|745868|744868|746271.3|745271.3|745528.1|744528.1|1021
1587976500000|2020-04-27 08:35:00|745871.5|744871.5|745537|744537|745916.6|744916.6|745376.6|744376.6|949
1587976800000|2020-04-27 08:40:00|745516.9|744516.9|745527.5|744527.5|745610.7|744610.7|745285.3|744285.3|888
1587977100000|2020-04-27 08:45:00|745503.2|744503.2|745492|744492|745653.2|744653.2|745235.7|744235.7|763
1587977400000|2020-04-27 08:50:00|745492.3|744492.3|744824.3|743824.3|745614.8|744614.8|744744.2|743744.2|977
1587977700000|2020-04-27 08:55:00|744825.9|743825.9|744394.9|743394.9|744855.2|743855.2|744173.1|743173.1|1064
1587978000000|2020-04-27 09:00:00|744366.4|743366.4|744970.6|743970.6|745281.5|744281.5|744240.3|743240.3|1005
1587978300000|2020-04-27 09:05:00|744964.2|743964.2|744816.6|743816.6|745137.9|744137.9|744710.2|743710.2|972
1587978600000|2020-04-27 09:10:00|744833.2|743833.2|744674.8|743674.8|744833.2|743833.2|744402.4|743402.4|1028
1587978900000|2020-04-27 09:15:00|744681.4|743681.4|744219.3|743219.3|744831.6|743831.6|744124.3|743124.3|982
1587979200000|2020-04-27 09:20:00|744218.5|743218.5|744711.7|743711.7|744787.1|743787.1|744158.5|743158.5|1012
1587979500000|2020-04-27 09:25:00|744712.4|743712.4|744470.8|743470.8|744837.5|743837.5|744380.6|743380.6|915
1587979800000|2020-04-27 09:30:00|744456.1|743456.1|743528.9|742528.9|744542.9|743542.9|743516.5|742516.5|972
1587980100000|2020-04-27 09:35:00|743537.5|742537.5|743701.3|742701.3|743910.2|742910.2|743470.7|742470.7|952
1587980400000|2020-04-27 09:40:00|743726.5|742726.5|743594.3|742594.3|744022.3|743022.3|743515|742515|945
1587980700000|2020-04-27 09:45:00|743588.5|742588.5|743957.5|742957.5|744209.5|743209.5|743492.3|742492.3|983
1587981000000|2020-04-27 09:50:00|743925.5|742925.5|743955.6|742955.6|744088.5|743088.5|743703.9|742703.9|998
1587981300000|2020-04-27 09:55:00|743950.9|742950.9|743926.9|742926.9|743994.8|742994.8|743651.9|742651.9|949
1587981600000|2020-04-27 10:00:00|743948.7|742948.7|743966.2|742966.2|744103.9|743103.9|743799.6|742799.6|962
1587981900000|2020-04-27 10:05:00|743961.6|742961.6|743963.9|742963.9|744085|743085|743714.9|742714.9|987
1587982200000|2020-04-27 10:10:00|743964.6|742964.6|743743.9|742743.9|744122|743122|743712.2|742712.2|938
1587982500000|2020-04-27 10:15:00|743741.7|742741.7|743801.7|742801.7|744145.5|743145.5|743563.1|742563.1|908
1587982800000|2020-04-27 10:20:00|743803.1|742803.1|744079.7|743079.7|744363.3|743363.3|743703.4|742703.4|935
1587983100000|2020-04-27 10:25:00|744082.7|743082.7|743634.3|742634.3|744293.7|743293.7|743624.2|742624.2|889
1587983400000|2020-04-27 10:30:00|743633.3|742633.3|743739.4|742739.4|743893.9|742893.9|743510.1|742510.1|888
1587983700000|2020-04-27 10:35:00|743736.5|742736.5|743346.8|742346.8|743845.2|742845.2|743202.5|742202.5|887
1587984000000|2020-04-27 10:40:00|743335.9|742335.9|742562.6|741562.6|743348.7|742348.7|742433.5|741433.5|971
1587984300000|2020-04-27 10:45:00|742567.6|741567.6|741125.2|740125.2|742721.5|741721.5|740926.4|739926.4|1055
1587984600000|2020-04-27 10:50:00|741129.2|740129.2|741370.8|740370.8|741752.6|740752.6|740950.1|739950.1|1035
1587984900000|2020-04-27 10:55:00|741330.8|740330.8|742050.4|741050.4|742230|741230|741182.1|740182.1|1049
1587985200000|2020-04-27 11:00:00|742051.5|741051.5|742348.9|741348.9|742608.1|741608.1|741743.3|740743.3|900
1587985500000|2020-04-27 11:05:00|742350|741350|742657.3|741657.3|742835.9|741835.9|741890|740890|943
1587985800000|2020-04-27 11:10:00|742646.1|741646.1|742622.3|741622.3|742834.6|741834.6|742439.2|741439.2|890
1587986100000|2020-04-27 11:15:00|742576.4|741576.4|743097.8|742097.8|743446.9|742446.9|742138.7|741138.7|1003
1587986400000|2020-04-27 11:20:00|743097.3|742097.3|742338.2|741338.2|743097.3|742097.3|742281.7|741281.7|970
1587986700000|2020-04-27 11:25:00|742339|741339|742640.2|741640.2|742850.3|741850.3|742330.9|741330.9|958
1587987000000|2020-04-27 11:30:00|742637.8|741637.8|742773|741773|742931.4|741931.4|742543.8|741543.8|917
1587987300000|2020-04-27 11:35:00|742760.6|741760.6|742648.6|741648.6|743130.3|742130.3|742645.4|741645.4|876
1587987600000|2020-04-27 11:40:00|742648.8|741648.8|742062.7|741062.7|742696.7|741696.7|741821|740821|988
1587987900000|2020-04-27 11:45:00|742068|741068|741454.7|740454.7|742244.1|741244.1|741321|740321|961
1587988200000|2020-04-27 11:50:00|741463.2|740463.2|741750|740750|741806.4|740806.4|741233.1|740233.1|1018
1587988500000|2020-04-27 11:55:00|741771.2|740771.2|742267.6|741267.6|742315.9|741315.9|741490.1|740490.1|1080
1587988800000|2020-04-27 12:00:00|742231.8|741231.8|742880.3|741880.3|743009.6|742009.6|742155.8|741155.8|1042
1587989100000|2020-04-27 12:05:00|742889.2|741889.2|742259.5|741259.5|742903.2|741903.2|741915.4|740915.4|1012
1587989400000|2020-04-27 12:10:00|742254.9|741254.9|742127.2|741127.2|742288.5|741288.5|741610.3|740610.3|930
1587989700000|2020-04-27 12:15:00|742130.2|741130.2|742053.3|741053.3|742399.8|741399.8|741975.8|740975.8|908
1587990000000|2020-04-27 12:20:00|742040.4|741040.4|742146.3|741146.3|742175.8|741175.8|741828.7|740828.7|857
1587990300000|2020-04-27 12:25:00|742161.1|741161.1|742392.4|741392.4|742536.1|741536.1|742161.1|741161.1|957
1587990600000|2020-04-27 12:30:00|742391|741391|742856|741856|743089.2|742089.2|742180.8|741180.8|1025
1587990900000|2020-04-27 12:35:00|742854.7|741854.7|742692.2|741692.2|743403.7|742403.7|742594|741594|1024
1587991200000|2020-04-27 12:40:00|742720.8|741720.8|742508.1|741508.1|742776.7|741776.7|742319.7|741319.7|944
1587991500000|2020-04-27 12:45:00|742501.8|741501.8|742569|741569|742584.9|741584.9|742158.2|741158.2|929
1587991800000|2020-04-27 12:50:00|742568.8|741568.8|742794.9|741794.9|742843.6|741843.6|742471.7|741471.7|885
1587992100000|2020-04-27 12:55:00|742797.4|741797.4|743306|742306|743860|742624.8|742632.5|741632.5|968
1587992400000|2020-04-27 13:00:00|743297.3|742297.3|743628.5|742628.5|743823.7|742823.7|743186.2|742186.2|970
1587992700000|2020-04-27 13:05:00|743649.3|742649.3|743476.3|742476.3|743679.3|742679.3|743222.1|742222.1|950
1587993000000|2020-04-27 13:10:00|743442|742442|743031.3|742031.3|743657.6|742657.6|742999|741999|964
1587993300000|2020-04-27 13:15:00|743041.6|742041.6|743214.4|742214.4|743368.9|742368.9|742763.7|741763.7|938
1587993600000|2020-04-27 13:20:00|743232.4|742232.4|744526.8|743526.8|744807.5|743807.5|743063.1|742063.1|1041
1587993900000|2020-04-27 13:25:00|744524.9|743524.9|744960.4|743960.4|745315.5|744315.5|744390.6|743390.6|1037
1587994200000|2020-04-27 13:30:00|744961.3|743961.3|744317.6|743317.6|745341.9|744341.9|744124.3|743124.3|1075
1587994500000|2020-04-27 13:35:00|744317.7|743317.7|744077.9|743077.9|744341.9|743341.9|743813.3|742813.3|1097
1587994800000|2020-04-27 13:40:00|744092.4|743092.4|745369.5|744369.5|745391.1|744391.1|743842.5|742842.5|1003
1587995100000|2020-04-27 13:45:00|745355.9|744355.9|745529.4|744529.4|746315.5|745315.5|745273.8|744273.8|1052
1587995400000|2020-04-27 13:50:00|745531|744531|745444.1|744444.1|745576|744576|744925.1|743925.1|980
1587995700000|2020-04-27 13:55:00|745445.5|744445.5|745206.3|744206.3|745671.1|744671.1|745098.9|744098.9|984
1587996000000|2020-04-27 14:00:00|745207.4|744207.4|746139.4|745139.4|746288.1|745288.1|745182.2|744182.2|960
1587996300000|2020-04-27 14:05:00|746140.5|745140.5|746289.4|745289.4|746522.2|745522.2|746002.7|745002.7|977
1587996600000|2020-04-27 14:10:00|746290.8|745290.8|746147|745147|746515.5|745515.5|746116.9|745116.9|998
1587996900000|2020-04-27 14:15:00|746145.2|745145.2|745405.9|744405.9|746412.7|745412.7|745405.9|744405.9|977
1587997200000|2020-04-27 14:20:00|745413.3|744413.3|744961.3|743961.3|745573.6|744573.6|744729.8|743729.8|1021
1587997500000|2020-04-27 14:25:00|744959.8|743959.8|745637.3|744637.3|746104.2|744637.3|744729.6|743729.6|984
1587997800000|2020-04-27 14:30:00|745634.2|744634.2|744896.5|743896.5|745746.9|744746.9|744790|743790|1000
1587998100000|2020-04-27 14:35:00|744896.9|743896.9|744681|743681|744915.4|743915.4|744271.5|743271.5|1007
1587998400000|2020-04-27 14:40:00|744684.2|743684.2|744366.1|743366.1|744933.9|743933.9|744366.1|743366.1|969
1587998700000|2020-04-27 14:45:00|744359.3|743359.3|744872.8|743872.8|745053.6|744053.6|744319.2|743319.2|976
1587999000000|2020-04-27 14:50:00|744871.2|743871.2|745080.1|744080.1|745135.5|744135.5|744529.9|743529.9|966
1587999300000|2020-04-27 14:55:00|745091.3|744091.3|745765.5|744765.5|745878.6|744878.6|745065.5|744065.5|916
1587999600000|2020-04-27 15:00:00|745762.9|744762.9|745878.6|744878.6|746271.3|745271.3|745561|744561|892
1587999900000|2020-04-27 15:05:00|745873.2|744873.2|745751.5|744751.5|746484|745484|745704|744704|899
1588000200000|2020-04-27 15:10:00|745762.1|744762.1|745810.5|744810.5|746239|745239|745649.6|744649.6|959
1588000500000|2020-04-27 15:15:00|745813.1|744813.1|746005.3|745005.3|746484.5|745484.5|745704.5|744704.5|991
1588000800000|2020-04-27 15:20:00|746005.4|745005.4|746676.1|745676.1|746715|745715|745999.1|744999.1|925
1588001100000|2020-04-27 15:25:00|746685.2|745685.2|747208.5|746208.5|747237.6|746237.6|746319.7|745319.7|1017
1588001400000|2020-04-27 15:30:00|747199.5|746199.5|747749.4|746749.4|747823.6|746823.6|746803.8|745803.8|968
1588001700000|2020-04-27 15:35:00|747740.3|746740.3|748365.7|747365.7|748659.5|747659.5|747740.3|746740.3|982
1588002000000|2020-04-27 15:40:00|748379.7|747379.7|748074.9|747074.9|748525.4|747525.4|747813.9|746813.9|906
1588002300000|2020-04-27 15:45:00|748079.2|747079.2|747785.7|746785.7|748393.3|747393.3|747757.4|746757.4|674
1588002600000|2020-04-27 15:50:00|747799.7|746799.7|747884.4|746884.4|748088.6|747088.6|747751.7|746751.7|572
1588002900000|2020-04-27 15:55:00|747891.9|746891.9|746553.6|745553.6|748030.2|746894.8|746553.6|745553.6|689
1588003200000|2020-04-27 16:00:00|746547.7|745547.7|746525.3|745525.3|746778.7|745778.7|746388.2|745388.2|763
1588003500000|2020-04-27 16:05:00|746514.6|745514.6|746288.6|745288.6|747570.9|746004.6|746282.3|745222|787
1588003800000|2020-04-27 16:10:00|746285.7|745285.7|745869.6|744869.6|746287.9|745287.9|745629|744629|833
1588004100000|2020-04-27 16:15:00|745866.6|744866.6|745764.9|744764.9|746292.7|744921.8|745554.1|744292.7|656
1588004400000|2020-04-27 16:20:00|745770.8|744770.8|745712.4|744712.4|746079|744785.7|745286.8|743776.3|695
1588004700000|2020-04-27 16:25:00|745709.9|744709.9|746325|745325|746783.4|745351.8|745511.5|744483.5|700
1588005000000|2020-04-27 16:30:00|746330.1|745330.1|746692.9|745692.9|747388.2|745956.7|746233.8|744693.5|837
1588005300000|2020-04-27 16:35:00|746688.4|745688.4|747282.5|746282.5|747689.5|746327|746678.4|745169.7|797
1588005600000|2020-04-27 16:40:00|747281.8|746281.8|746592.3|745592.3|747550.9|746311.2|746571.1|745522.8|668
1588005900000|2020-04-27 16:45:00|746589.8|745589.8|746069.8|745069.8|746614.4|745614.4|745865.6|744865.6|695
1588006200000|2020-04-27 16:50:00|746070.7|745070.7|746127.8|745127.8|746611|745147.8|745938|744484|674
1588006500000|2020-04-27 16:55:00|746128.7|745128.7|746125.1|745125.1|746151.5|745151.5|745859.7|744859.7|533
1588053600000|2020-04-28 06:00:00|745786.8|742935.8|745153.7|742302.7|745915|743064|744902|742051|118
1588053900000|2020-04-28 06:05:00|745123.5|742272.5|745024.9|742173.9|745281.2|742430.2|744898.7|742047.7|90
1588054200000|2020-04-28 06:10:00|744951.4|742100.4|745017.3|742166.3|745245.9|742669|744912.4|742061.4|114
1588054500000|2020-04-28 06:15:00|744925.3|742074.3|745618.9|742767.9|745917.1|743625.8|744855|742004|341
1588054800000|2020-04-28 06:20:00|745618.1|742767.1|745075.4|742224.4|745783.2|743168.3|744900.5|742049.5|274
1588055100000|2020-04-28 06:25:00|745074.4|742223.4|745818.3|743005.7|746020.8|743388.9|744874.1|742023.1|337
1588055400000|2020-04-28 06:30:00|745798.2|742962.6|746964.9|744177.8|747270.4|744477.2|745251.5|742400.5|368
1588055700000|2020-04-28 06:35:00|747138.6|744287.6|748082.5|745231.5|748367.3|745516.3|746460.1|744096.2|396
1588056000000|2020-04-28 06:40:00|748055|745344.5|747930.9|745079.9|748271|745531.9|747115|744793.5|318
1588056300000|2020-04-28 06:45:00|747931.5|745080.5|748010.6|746010.6|748611.5|746075.9|746476.3|744476.3|420
1588056600000|2020-04-28 06:50:00|748013|746013|748301.1|746301.1|748858.9|746858.9|747592.5|744741.5|536
1588056900000|2020-04-28 06:55:00|748347.9|746347.9|749486.5|747486.5|749768.9|747768.9|748321.5|746321.5|551
1588057200000|2020-04-28 07:00:00|749407.5|747407.5|749113|747113|749719.6|747857.6|748406.7|746427.9|1183
1588057500000|2020-04-28 07:05:00|749116.9|747116.9|748050.7|747050.7|749157.8|747669.9|748001.7|746953.5|1103
1588057800000|2020-04-28 07:10:00|748052|747052|747563|746563|748089|747089|747394.6|746394.6|1086
1588058100000|2020-04-28 07:15:00|747579.7|746579.7|747124.8|746124.8|747679.4|746679.4|747047|746047|1004
1588058400000|2020-04-28 07:20:00|747131|746131|745875|744875|747143.4|746143.4|745788.8|744788.8|1065
1588058700000|2020-04-28 07:25:00|745876.1|744876.1|746307.4|745307.4|746380.9|745380.9|745080.3|744080.3|1115
1588059000000|2020-04-28 07:30:00|746288.8|745288.8|746352.1|745352.1|746442.2|745442.2|745813.6|744813.6|1082
1588059300000|2020-04-28 07:35:00|746355.2|745355.2|745495.8|744495.8|746383.9|745383.9|745380.6|744380.6|1039
1588059600000|2020-04-28 07:40:00|745461.3|744461.3|745732.7|744732.7|745741.2|744741.2|744746.4|743746.4|1111
1588059900000|2020-04-28 07:45:00|745729|744729|745816.4|744816.4|745878.4|744878.4|745082.5|744082.5|1080
1588060200000|2020-04-28 07:50:00|745810.1|744810.1|745287.5|744287.5|745923.7|744923.7|745079.7|744079.7|1083
1588060500000|2020-04-28 07:55:00|745273.7|744273.7|745355.2|744355.2|745618.6|744618.6|745187.8|744187.8|1009
1588060800000|2020-04-28 08:00:00|745337.1|744337.1|745295.4|744295.4|745542.1|744542.1|745243.1|744243.1|928
1588061100000|2020-04-28 08:05:00|745300|744300|745943.6|744943.6|745963.8|744963.8|745223.9|744223.9|1030
1588061400000|2020-04-28 08:10:00|745954.2|744954.2|745122.4|744122.4|745990.3|744990.3|744680.9|743680.9|1073
1588061700000|2020-04-28 08:15:00|745123.2|744123.2|745007.1|744007.1|745222.5|744222.5|744153.2|743153.2|1081
1588062000000|2020-04-28 08:20:00|745013.5|744013.5|744763|743763|745315.4|744315.4|744672.2|743672.2|1030
1588062300000|2020-04-28 08:25:00|744754.9|743754.9|745447.7|744447.7|745577.8|744577.8|744650.3|743650.3|1054
1588062600000|2020-04-28 08:30:00|745463.9|744463.9|744961.7|743961.7|745780.2|744780.2|744937.6|743937.6|1085
1588062900000|2020-04-28 08:35:00|744962.7|743962.7|744751.1|743751.1|745166.2|744166.2|744710.1|743710.1|1003
1588063200000|2020-04-28 08:40:00|744745.6|743745.6|744859.7|743859.7|744903|743903|744281.9|743281.9|1004
1588063500000|2020-04-28 08:45:00|744841.4|743841.4|745026.5|744026.5|745214.5|744214.5|744719.8|743719.8|990
1588063800000|2020-04-28 08:50:00|745029.3|744029.3|745081.6|744081.6|745275|744275|744890.9|743890.9|904
1588064100000|2020-04-28 08:55:00|745085|744085|744833.7|743833.7|745140.8|744140.8|744746.1|743746.1|989
1588064400000|2020-04-28 09:00:00|744789|743789|745190.8|744190.8|745293.5|744293.5|744789|743789|984
1588064700000|2020-04-28 09:05:00|745190.2|744190.2|745056.2|744056.2|745379.3|744379.3|745055.2|744055.2|930
1588065000000|2020-04-28 09:10:00|745059.6|744059.6|745412|744412|745508.9|744508.9|745036.5|744036.5|981
1588065300000|2020-04-28 09:15:00|745412.9|744412.9|744519.2|743519.2|745420.7|744420.7|744519.2|743519.2|1074
1588065600000|2020-04-28 09:20:00|744529.4|743529.4|743079.5|742079.5|744531.3|743531.3|743079.5|742079.5|1150
1588065900000|2020-04-28 09:25:00|743060|742060|742212.8|741212.8|743195.4|742195.4|742146.2|741146.2|1173
1588066200000|2020-04-28 09:30:00|742172.1|741172.1|742628.4|741628.4|743038.3|742038.3|741889.8|740889.8|1164
1588066500000|2020-04-28 09:35:00|742633.5|741633.5|741217.1|740217.1|742816.5|741816.5|741127.2|740127.2|1172
1588066800000|2020-04-28 09:40:00|741219.3|740219.3|740870.7|739870.7|741219.3|740219.3|739485.7|738485.7|1180
1588067100000|2020-04-28 09:45:00|740814.6|739814.6|740932.2|739932.2|741659.5|740659.5|740224.8|739224.8|1158
1588067400000|2020-04-28 09:50:00|740926.5|739926.5|741236.8|740236.8|741547.1|740547.1|740464.4|739464.4|1161
1588067700000|2020-04-28 09:55:00|741233.7|740233.7|740270.5|739270.5|741282.1|740282.1|740255.9|739255.9|1064
1588068000000|2020-04-28 10:00:00|740228.3|739228.3|739405.5|738405.5|740881.8|739630.5|738952.1|737952.1|1154
1588068300000|2020-04-28 10:05:00|739407|738407|739672.5|738672.5|740596.2|739596.2|739363.6|738363.6|1101
1588068600000|2020-04-28 10:10:00|739690.3|738690.3|740392.4|739392.4|740651.6|739651.6|739439.3|738439.3|1081
1588068900000|2020-04-28 10:15:00|740395.6|739395.6|740968.8|739968.8|740969.6|739969.6|740106.8|739106.8|1028
1588069200000|2020-04-28 10:20:00|741005.9|740005.9|739574.6|738574.6|741017.8|740017.8|739380.6|738380.6|1057
1588069500000|2020-04-28 10:25:00|739569.7|738569.7|739700.3|738700.3|740094.4|739094.4|739177.5|738177.5|1107
1588069800000|2020-04-28 10:30:00|739718.9|738718.9|739657.2|738657.2|740055|739055|739069.5|738069.5|1067
1588070100000|2020-04-28 10:35:00|739651.8|738651.8|739165.6|738165.6|739678.9|738678.9|739120.6|738120.6|1082
1588070400000|2020-04-28 10:40:00|739184.4|738184.4|739379.4|738379.4|739575|738575|738398.4|737398.4|1111
1588070700000|2020-04-28 10:45:00|739367.1|738367.1|739453|738453|739552|738552|739097.3|738097.3|1092
1588071000000|2020-04-28 10:50:00|739466.5|738466.5|739600.8|738600.8|740001.9|739001.9|739360.4|738360.4|1015
1588071300000|2020-04-28 10:55:00|739636.7|738636.7|738977.5|737977.5|739689.7|738689.7|738876.8|737876.8|1047
1588071600000|2020-04-28 11:00:00|738974|737974|739905.4|738905.4|739975.8|738975.8|738963.2|737963.2|918
1588071900000|2020-04-28 11:05:00|739911.4|738911.4|739832.2|738832.2|739994.5|738994.5|739463.7|738463.7|1065
1588072200000|2020-04-28 11:10:00|739824.5|738824.5|740062|739062|740300.5|739300.5|739579.6|738579.6|1070
1588072500000|2020-04-28 11:15:00|740062.5|739062.5|740665.6|739665.6|741030.1|740030.1|739889.3|738889.3|967
1588072800000|2020-04-28 11:20:00|740663.6|739663.6|741063.1|740063.1|741409.3|740409.3|740642.9|739642.9|1041
1588073100000|2020-04-28 11:25:00|741052.2|740052.2|741754.2|740754.2|741754.2|740754.2|740883.1|739883.1|1064
1588073400000|2020-04-28 11:30:00|741755.3|740755.3|741640.7|740640.7|741950.9|740950.9|741374|740374|1021
1588073700000|2020-04-28 11:35:00|741647.5|740647.5|741229|740229|741742.6|740742.6|741215.3|740215.3|1016
1588074000000|2020-04-28 11:40:00|741246.3|740246.3|741780.3|740780.3|741824.5|740824.5|741219.6|740219.6|1027
1588074300000|2020-04-28 11:45:00|741780.5|740780.5|741577.8|740577.8|741794.5|740794.5|741509.2|740509.2|988
1588074600000|2020-04-28 11:50:00|741581.7|740581.7|741661.1|740661.1|741685.8|740685.8|741492|740492|963
1588074900000|2020-04-28 11:55:00|741658.4|740658.4|741222.5|740222.5|741835.8|740835.8|741178.6|740178.6|910
1588075200000|2020-04-28 12:00:00|741228.8|740228.8|741546.8|740546.8|741582.2|740582.2|741117.5|740117.5|928
1588075500000|2020-04-28 12:05:00|741546.2|740546.2|742060.2|741060.2|742233.7|741233.7|741458|740458|943
1588075800000|2020-04-28 12:10:00|742060.6|741060.6|742324.2|741324.2|742368|741368|741993.2|740993.2|865
1588076100000|2020-04-28 12:15:00|742323|741323|742314.3|741314.3|742414.6|741414.6|742118.5|741118.5|926
1588076400000|2020-04-28 12:20:00|742319.6|741319.6|742030.3|741030.3|742380.8|741380.8|741914.3|740914.3|884
1588076700000|2020-04-28 12:25:00|742036.6|741036.6|742180.7|740180.7|742245.2|741245.2|741431.6|740180.7|878
1588077000000|2020-04-28 12:30:00|741680.6|740680.6|741553.4|740553.4|742120.2|740829.3|741136.4|740120.2|984
1588077300000|2020-04-28 12:35:00|741523.4|740523.4|741744.5|740744.5|741901.1|740901.1|741498.4|740498.4|906
1588077600000|2020-04-28 12:40:00|741734.3|740734.3|741749.1|740749.1|741780.1|740780.1|741633.8|740633.8|846
1588077900000|2020-04-28 12:45:00|741746.9|740746.9|741780.9|740780.9|742010.4|741010.4|741672|740672|811
1588078200000|2020-04-28 12:50:00|741781.1|740781.1|740823.1|739823.1|741833.6|740833.6|740774.7|739774.7|938
1588078500000|2020-04-28 12:55:00|740814.6|739814.6|741789.7|740789.7|741880|740880|740651.4|739651.4|906
1588078800000|2020-04-28 13:00:00|741788.3|740788.3|741450.9|740450.9|741875.7|740875.7|741325.2|740325.2|918
1588079100000|2020-04-28 13:05:00|741459.9|740459.9|740311.3|739311.3|741502.1|740502.1|739936.2|738936.2|955
1588079400000|2020-04-28 13:10:00|740290.5|739290.5|740457.6|739457.6|740806.5|739806.5|740122.9|739122.9|1019
1588079700000|2020-04-28 13:15:00|740457.2|739457.2|740566.9|739566.9|740827.6|739827.6|740164.9|739164.9|1054
1588080000000|2020-04-28 13:20:00|740604.5|739604.5|740293.6|739293.6|740724.3|739724.3|740178.8|739178.8|921
1588080300000|2020-04-28 13:25:00|740310.2|739310.2|740641.9|739641.9|740649.7|739649.7|740084.8|739084.8|957
1588080600000|2020-04-28 13:30:00|740649.9|739649.9|741237.4|740237.4|741544.7|740544.7|740380.6|739380.6|1039
1588080900000|2020-04-28 13:35:00|741240.2|740240.2|741333.7|740333.7|741613.4|740613.4|741140|740140|951
1588081200000|2020-04-28 13:40:00|741338.9|740338.9|741278|740278|741539.1|740539.1|741198.1|740198.1|988
1588081500000|2020-04-28 13:45:00|741263.4|740263.4|741852.8|740852.8|741895.4|740895.4|741171|740171|911
1588081800000|2020-04-28 13:50:00|741866.4|740866.4|741278|740278|741866.4|740866.4|741278|740278|981
1588082100000|2020-04-28 13:55:00|741256.1|740256.1|741810.7|739810.7|741811.4|740387.5|740802.3|739655.4|984
1588082400000|2020-04-28 14:00:00|741796.6|739796.6|741537.1|740537.1|742143.4|741143.4|741034.4|739550|982
1588082700000|2020-04-28 14:05:00|741522.9|740522.9|741067.9|740067.9|741599.6|740599.6|740752.4|739752.4|979
1588083000000|2020-04-28 14:10:00|741061.8|740061.8|741201.7|740201.7|741451.5|740451.5|741061.8|740061.8|989
1588083300000|2020-04-28 14:15:00|741202.7|740202.7|740903|739903|741329.7|740329.7|740394.5|739394.5|1003
1588083600000|2020-04-28 14:20:00|740908.6|739908.6|741293.8|740293.8|741424.1|740424.1|740871.3|739871.3|917
1588083900000|2020-04-28 14:25:00|741305.8|740305.8|741152|740152|741415.6|740415.6|741002.6|740002.6|915
1588084200000|2020-04-28 14:30:00|741164.3|740164.3|741438.9|740438.9|741457.2|740457.2|741009.2|740009.2|899
1588084500000|2020-04-28 14:35:00|741427.7|740427.7|741480.4|740480.4|741580.1|740580.1|741313.6|740313.6|902
1588084800000|2020-04-28 14:40:00|741522.6|740522.6|742299.6|741299.6|742566.7|741566.7|741415.5|740415.5|952
1588085100000|2020-04-28 14:45:00|742303|741303|742414.9|741414.9|742715.9|741715.9|742110.1|741110.1|998
1588085400000|2020-04-28 14:50:00|742412.2|741412.2|743146.2|742146.2|743203.5|742203.5|742412.2|741412.2|1043
1588085700000|2020-04-28 14:55:00|743122.3|742122.3|743073.2|742073.2|743624|742624|742923.8|741923.8|1098
1588086000000|2020-04-28 15:00:00|743071.9|742071.9|742557.5|741557.5|743123|742123|742152.5|741152.5|1068
1588086300000|2020-04-28 15:05:00|742557.4|741557.4|742979.9|741979.9|743045.8|742045.8|742554.2|741554.2|981
1588086600000|2020-04-28 15:10:00|742995.2|741995.2|743249.6|742249.6|743916.9|742916.9|742844.9|741844.9|1011
1588086900000|2020-04-28 15:15:00|743233.2|742233.2|743735|742735|744349.1|743349.1|743177|742177|1024
1588087200000|2020-04-28 15:20:00|743726.4|742726.4|743599.5|742599.5|744302.5|743302.5|743538.1|742538.1|998
1588087500000|2020-04-28 15:25:00|743597.8|742597.8|743205.1|742205.1|743626.5|742626.5|743102.7|742102.7|978
1588087800000|2020-04-28 15:30:00|743227.6|742227.6|742503.9|741503.9|743285.9|742285.9|742463.7|741463.7|814
1588088100000|2020-04-28 15:35:00|742479.3|741479.3|742528.6|741528.6|742711.8|741711.8|741947.2|740947.2|942
1588088400000|2020-04-28 15:40:00|742515.7|741515.7|742062.1|741062.1|742887.9|741887.9|742048|741048|900
1588088700000|2020-04-28 15:45:00|742064.4|741064.4|742124.5|741124.5|742312.5|741312.5|741969.9|740969.9|574
1588089000000|2020-04-28 15:50:00|742124.1|741124.1|742257.4|741257.4|742409.5|741409.5|742087.8|741087.8|514
1588089300000|2020-04-28 15:55:00|742267.3|741267.3|742555.9|741555.9|742558.3|741558.3|742200|741200|516
1588089600000|2020-04-28 16:00:00|742560.2|741560.2|743178.1|742178.1|743419.9|742419.9|742554.7|741554.7|756
1588089900000|2020-04-28 16:05:00|743174.2|742174.2|743590.3|742590.3|743635.7|742635.7|743051.3|742051.3|678
1588090200000|2020-04-28 16:10:00|743590.7|742590.7|743444.6|742444.6|743590.7|742590.7|743305.9|742305.9|782
1588090500000|2020-04-28 16:15:00|743448.4|742448.4|743444.3|742444.3|743928.6|742928.6|743395.3|742395.3|863
1588090800000|2020-04-28 16:20:00|743446.7|742446.7|743387.7|742387.7|743486.5|742486.5|743144.2|742144.2|759
1588091100000|2020-04-28 16:25:00|743394.3|742394.3|743141|742141|743452.7|742452.7|743095.6|742095.6|522
1588091400000|2020-04-28 16:30:00|743142.1|742142.1|742875.4|741875.4|743264.4|742264.4|742844.8|741844.8|610
1588091700000|2020-04-28 16:35:00|742869.9|741869.9|743115.9|742115.9|743132.2|742132.2|742693.7|741693.7|589
1588092000000|2020-04-28 16:40:00|743116.7|742116.7|742891.5|741891.5|743254|742254|742882.1|741882.1|636
1588092300000|2020-04-28 16:45:00|742894.9|741894.9|742814.9|741814.9|743075.4|742075.4|742655.5|741655.5|636
1588092600000|2020-04-28 16:50:00|742815.6|741815.6|742741.9|741741.9|742908.8|741908.8|742741.9|741741.9|558
1588092900000|2020-04-28 16:55:00|742750.6|741750.6|742486.4|741486.4|742776|741776|742401.4|741401.4|561
1588140000000|2020-04-29 06:00:00|738546.8|736546.8|738738.3|736738.3|739224.4|737224.4|738299|736299|210
1588140300000|2020-04-29 06:05:00|738735.3|736735.3|738416|736416|739506.6|737228.6|738351.4|736119.1|169
1588140600000|2020-04-29 06:10:00|738418.5|736418.5|738619.5|736619.5|738957.5|736957.5|738367.3|736367.3|192
1588140900000|2020-04-29 06:15:00|738618.8|736618.8|737903.9|735903.9|738889.5|736889.5|737742.9|735742.9|191
1588141200000|2020-04-29 06:20:00|737905.5|735905.5|737981.1|735981.1|738100.6|736100.6|737257.6|735257.6|252
1588141500000|2020-04-29 06:25:00|737821.3|735821.3|737905.4|735905.4|738223|736223|737752.5|735471|332
1588141800000|2020-04-29 06:30:00|737948.2|735948.2|738326.2|736326.2|738475.1|736475.1|737741.4|735741.4|381
1588142100000|2020-04-29 06:35:00|738330.7|736330.7|738085.3|736085.3|738379.8|736379.8|737946.4|735946.4|338
1588142400000|2020-04-29 06:40:00|738195.8|736195.8|738561.8|736561.8|739074.8|737074.8|737971.2|735971.2|428
1588142700000|2020-04-29 06:45:00|738620.6|736620.6|738601.2|736601.2|738829.1|736829.1|738414.2|736414.2|284
1588143000000|2020-04-29 06:50:00|738480.1|736480.1|738496.3|736496.3|738747.4|736747.4|738352.3|736352.3|294
1588143300000|2020-04-29 06:55:00|738479.8|736479.8|738523.6|736523.6|738634.2|736634.2|738409.9|736409.9|220
1588143600000|2020-04-29 07:00:00|738543.3|736543.3|737739.9|735739.9|739306.6|737309.9|737043|735043|1158
1588143900000|2020-04-29 07:05:00|737733.5|735733.5|736934.6|735934.6|737809.1|736316.5|736539.4|735007|1135
1588144200000|2020-04-29 07:10:00|736939.7|735939.7|736528|735528|736998.5|735985.5|735994.2|734730|1099
1588144500000|2020-04-29 07:15:00|736512.4|735512.4|737062.1|736062.1|737062.1|736062.1|736169.5|734673.8|1125
1588144800000|2020-04-29 07:20:00|737062.7|736062.7|737440.5|736440.5|737726.1|736726.1|736761.9|735761.9|1089
1588145100000|2020-04-29 07:25:00|737443.4|736443.4|737268.9|736268.9|737829.2|736829.2|737131.5|736131.5|1040
1588145400000|2020-04-29 07:30:00|737240.9|736240.9|738831.4|736831.4|738831.4|737138.4|736896.3|735896.3|1077
1588145700000|2020-04-29 07:35:00|738854.9|736854.9|737955.1|736955.1|738854.9|737402.1|737441.5|736098.2|1082
1588146000000|2020-04-29 07:40:00|737954.7|736954.7|737660.7|736660.7|738300|737205.2|737518.1|736194.1|988
1588146300000|2020-04-29 07:45:00|737656|736656|737552.1|736552.1|737836.3|736836.3|737067.1|736067.1|1110
1588146600000|2020-04-29 07:50:00|737566.5|736566.5|737731.6|736731.6|738157.9|737157.9|737180.4|736180.4|1077
1588146900000|2020-04-29 07:55:00|737721.7|736721.7|737748.5|736748.5|738323.9|737063.9|737350.1|736223.2|1126
1588147200000|2020-04-29 08:00:00|738275|736275|738213.6|737213.6|738383.4|737383.4|737645|736275|1110
1588147500000|2020-04-29 08:05:00|738211.1|737211.1|738464.3|737464.3|738709.5|737709.5|738096.6|737096.6|1059
1588147800000|2020-04-29 08:10:00|738467|737467|737643.5|736643.5|738535.7|737535.7|737643.5|736643.5|1034
1588148100000|2020-04-29 08:15:00|737641.1|736641.1|737824.8|736824.8|738087.7|737087.7|737380.8|736380.8|1112
1588148400000|2020-04-29 08:20:00|737820.9|736820.9|737866.8|736866.8|737989.4|736989.4|737670.3|736670.3|1047
1588148700000|2020-04-29 08:25:00|737857.9|736857.9|737656.9|736656.9|738082.6|737082.6|737360|736360|1081
1588149000000|2020-04-29 08:30:00|737668.8|736668.8|737485.8|736485.8|737898.9|736898.9|737269.8|736269.8|1011
1588149300000|2020-04-29 08:35:00|737499.3|736499.3|736924.6|735924.6|737562.6|736562.6|736908.1|735908.1|997
1588149600000|2020-04-29 08:40:00|736901.5|735901.5|736594.4|735594.4|736948.4|735948.4|736545.5|735545.5|972
1588149900000|2020-04-29 08:45:00|736597.5|735597.5|736884.1|735884.1|737123.3|736123.3|736552.8|735552.8|1053
1588150200000|2020-04-29 08:50:00|736891.2|735891.2|737506.1|736506.1|737587.3|736587.3|736882.9|735882.9|1039
1588150500000|2020-04-29 08:55:00|737508.1|736508.1|737204.6|736204.6|737579.9|736579.9|737137.2|736137.2|930
1588150800000|2020-04-29 09:00:00|737206.7|736206.7|737236.3|736236.3|737533.8|736533.8|737128.5|736128.5|899
1588151100000|2020-04-29 09:05:00|737235.7|736235.7|737152.9|736152.9|737235.8|736235.8|736849.8|735849.8|1034
1588151400000|2020-04-29 09:10:00|737170.4|736170.4|736752|735752|737251.6|736251.6|736752|735752|974
1588151700000|2020-04-29 09:15:00|736726.5|735726.5|736648.3|735648.3|737309.4|736309.4|736577.7|735577.7|1025
1588152000000|2020-04-29 09:20:00|736653|735653|736618.3|735618.3|736964.9|735904.4|736190|734964.9|1073
1588152300000|2020-04-29 09:25:00|736593.6|735593.6|736398.9|735398.9|736606.6|735606.6|736038.2|735038.2|992
1588152600000|2020-04-29 09:30:00|736387.2|735387.2|736946.5|735946.5|736975.7|735975.7|736280.5|735280.5|1025
1588152900000|2020-04-29 09:35:00|736933.3|735933.3|736675.1|735675.1|737115.7|736115.7|736640.5|735640.5|872
1588153200000|2020-04-29 09:40:00|736682.5|735682.5|737219.5|736219.5|737322.3|736322.3|736645.8|735645.8|893
1588153500000|2020-04-29 09:45:00|737223.3|736223.3|737419.4|736419.4|737482.5|736482.5|737141.4|736141.4|906
1588153800000|2020-04-29 09:50:00|737427|736427|737774.4|736774.4|737786.5|736786.5|737258.3|736258.3|782
1588154100000|2020-04-29 09:55:00|737769.6|736769.6|737396.9|736396.9|737784.3|736784.3|737373.1|736373.1|841
1588154400000|2020-04-29 10:00:00|737429.5|736429.5|737675.6|736675.6|737741.1|736741.1|737409.7|736409.7|872
1588154700000|2020-04-29 10:05:00|737673|736673|737517.5|736517.5|737735.4|736735.4|737475.6|736475.6|775
1588155000000|2020-04-29 10:10:00|737516.3|736516.3|737616.2|736616.2|737624|736624|737425.2|736425.2|844
1588155300000|2020-04-29 10:15:00|737619.8|736619.8|737634.9|736634.9|737831.7|736831.7|737432.9|736432.9|872
1588155600000|2020-04-29 10:20:00|737643.7|736643.7|737846.3|736846.3|737856.1|736856.1|737424.5|736424.5|864
1588155900000|2020-04-29 10:25:00|737883.5|736883.5|737901.7|736901.7|738045.6|737045.6|737643.6|736643.6|868
1588156200000|2020-04-29 10:30:00|737901.3|736901.3|738331.1|737331.1|738464.4|737464.4|737886.6|736886.6|1009
1588156500000|2020-04-29 10:35:00|738332.3|737332.3|737784.8|736784.8|738369.9|737369.9|737690.8|736690.8|1009
1588156800000|2020-04-29 10:40:00|737780.4|736780.4|737441.1|736441.1|737806.8|736806.8|737334|736334|944
1588157100000|2020-04-29 10:45:00|737442.8|736442.8|737427.6|736427.6|737553.3|736553.3|737258|736258|880
1588157400000|2020-04-29 10:50:00|737436.4|736436.4|737614.9|736614.9|737646.4|736646.4|737219.3|736219.3|1026
1588157700000|2020-04-29 10:55:00|737623.6|736623.6|737803.1|736803.1|737834.5|736834.5|737327.6|736327.6|730
1588158000000|2020-04-29 11:00:00|737800|736800|737512.2|736512.2|737851.1|736851.1|737416.1|736416.1|690
1588158300000|2020-04-29 11:05:00|737516.5|736516.5|737197.8|736197.8|737582.7|736582.7|736758.4|735758.4|993
1588158600000|2020-04-29 11:10:00|737205.1|736205.1|736680.6|735680.6|737205.1|736205.1|736194.1|735194.1|1031
1588158900000|2020-04-29 11:15:00|736680.8|735680.8|736859.1|735859.1|736949.6|735949.6|736524.2|735524.2|851
1588159200000|2020-04-29 11:20:00|736857.9|735857.9|736763.2|735763.2|736872|735872|736534.7|735534.7|899
1588159500000|2020-04-29 11:25:00|736758.2|735758.2|736644.9|735644.9|737025.3|736025.3|736628.2|735628.2|983
1588159800000|2020-04-29 11:30:00|736644.2|735644.2|736467.8|735467.8|736817.9|735817.9|736218.2|735218.2|1000
1588160100000|2020-04-29 11:35:00|736491.1|735491.1|736416.4|735416.4|736675.8|735675.8|736305.4|735305.4|888
1588160400000|2020-04-29 11:40:00|736413.5|735413.5|736184.2|735184.2|736562.7|735562.7|736173.4|735173.4|918
1588160700000|2020-04-29 11:45:00|736163.6|735163.6|736978.3|735978.3|737120.4|736120.4|736018.6|735018.6|989
1588161000000|2020-04-29 11:50:00|736982.8|735982.8|737003.1|736003.1|737036.3|736036.3|736741.2|735741.2|929
1588161300000|2020-04-29 11:55:00|736999.2|735999.2|737399.5|736399.5|737878|736466.7|736922.3|735855.6|793
1588161600000|2020-04-29 12:00:00|737400.6|736400.6|737250.9|736250.9|737927.9|736468.3|737141.2|735911.3|718
1588161900000|2020-04-29 12:05:00|737227.5|736227.5|737042.2|736042.2|737294.9|736294.9|736911.5|735911.5|729
1588162200000|2020-04-29 12:10:00|737043.7|736043.7|736787.5|735787.5|737071.8|736071.8|736710.4|735710.4|793
1588162500000|2020-04-29 12:15:00|736795.1|735795.1|736934.3|735934.3|736947.1|735947.1|736522.8|735522.8|855
1588162800000|2020-04-29 12:20:00|736942|735942|737006.7|736006.7|737042.4|736042.4|736708.3|735708.3|817
1588163100000|2020-04-29 12:25:00|737008|736008|737307|735307|737307|736045|736696.9|735186.6|711
1588163400000|2020-04-29 12:30:00|737382.2|735382.2|736040|735040|737382.7|735772.8|735761.3|734706.4|1113
1588163700000|2020-04-29 12:35:00|736038|735038|736191.5|735191.5|736353.5|735353.5|735637.4|734637.4|1062
1588164000000|2020-04-29 12:40:00|736191.7|735191.7|735404.4|734404.4|736191.7|735191.7|735071.6|734071.6|1059
1588164300000|2020-04-29 12:45:00|735411.4|734411.4|735800.5|734800.5|735979.3|734979.3|735216.4|734216.4|972
1588164600000|2020-04-29 12:50:00|735805.3|734805.3|735549.6|734549.6|735805.3|734805.3|735481.1|734481.1|910
1588164900000|2020-04-29 12:55:00|735564.6|734564.6|735314|734314|735950.2|734755.5|734699.5|733584.5|1008
1588165200000|2020-04-29 13:00:00|735314.6|734314.6|735411.3|734411.3|735442.8|734442.8|734602.6|733376|1018
1588165500000|2020-04-29 13:05:00|735396.9|734396.9|734591.5|733591.5|735547.3|734547.3|734535.3|733535.3|975
1588165800000|2020-04-29 13:10:00|734589.8|733589.8|734864.3|733864.3|735292.4|734292.4|734283.7|733040|987
1588166100000|2020-04-29 13:15:00|734873|733873|735421.3|734421.3|735938.2|734938.2|734821.1|733821.1|941
1588166400000|2020-04-29 13:20:00|735420.3|734420.3|735522.9|734522.9|735540.7|734540.7|734579|733579|1008
1588166700000|2020-04-29 13:25:00|735517.5|734517.5|735538.2|734538.2|735698.1|734698.1|735240.3|734240.3|922
1588167000000|2020-04-29 13:30:00|735532.1|734532.1|735414.6|734414.6|735901.7|734901.7|735367.8|734367.8|959
1588167300000|2020-04-29 13:35:00|735411.3|734411.3|735527.4|734527.4|735782|734782|735341.4|734341.4|968
1588167600000|2020-04-29 13:40:00|735522.2|734522.2|735832.4|734832.4|736029.4|735029.4|735502.5|734502.5|915
1588167900000|2020-04-29 13:45:00|735830.8|734830.8|734904.4|733904.4|736086.1|735086.1|734824.6|733340.6|907
1588168200000|2020-04-29 13:50:00|734902.3|733902.3|734408.1|733408.1|735401.8|734039.7|734326.6|733326.6|1031
1588168500000|2020-04-29 13:55:00|734411.6|733411.6|734096.4|733096.4|734594.1|733511.4|734054.4|732540|902
1588168800000|2020-04-29 14:00:00|734082.9|733082.9|733363.4|732363.4|734593.9|733457.3|733245|732245|977
1588169100000|2020-04-29 14:05:00|733385.8|732385.8|733668|732668|734054.4|733054.4|733363.4|732363.4|965
1588169400000|2020-04-29 14:10:00|733672.1|732672.1|733763.7|732763.7|733969.5|732969.5|733323.9|732323.9|923
1588169700000|2020-04-29 14:15:00|733771.3|732771.3|733923.8|732923.8|733974.4|732974.4|733569.3|732569.3|967
1588170000000|2020-04-29 14:20:00|733925.8|732925.8|734302.9|733302.9|734400.5|733400.5|733617|732617|919
1588170300000|2020-04-29 14:25:00|734293.3|733293.3|734115.4|732115.4|734295.9|733295.9|733393.2|732072.2|901
1588170600000|2020-04-29 14:30:00|734148.8|732148.8|734076.3|733076.3|734148.8|733076.3|733317|731930.5|966
1588170900000|2020-04-29 14:35:00|734062.3|733062.3|733604.8|732604.8|734485.8|733152.2|733590|732463.3|984
1588171200000|2020-04-29 14:40:00|733633.7|732633.7|733621.6|732621.6|733747.8|732747.8|732867.7|731565.8|1046
1588171500000|2020-04-29 14:45:00|733622.2|732622.2|733691.6|732691.6|733875.3|732875.3|733449|732449|987
1588171800000|2020-04-29 14:50:00|733766.9|732766.9|733376.6|732376.6|733788.9|732788.9|733344.5|732344.5|931
1588172100000|2020-04-29 14:55:00|733366.6|732366.6|732756.3|731756.3|733372.1|732372.1|732553.3|731117.6|1009
1588172400000|2020-04-29 15:00:00|732781.1|731781.1|733682.5|732682.5|733893.5|732893.5|732724.4|731724.4|983
1588172700000|2020-04-29 15:05:00|733680.9|732680.9|733901.6|732901.6|734162.1|733162.1|733476.1|732476.1|944
1588173000000|2020-04-29 15:10:00|733890.6|732890.6|733804.3|732804.3|734079.6|733079.6|733710.6|732710.6|875
1588173300000|2020-04-29 15:15:00|733813|732813|733312.3|732312.3|733882.7|732882.7|733115.2|732115.2|838
1588173600000|2020-04-29 15:20:00|733307.5|732307.5|733161.8|732161.8|733417.5|732417.5|732764.2|731764.2|918
1588173900000|2020-04-29 15:25:00|733170.4|732170.4|733070.1|732070.1|733981|732677.1|733011.1|731958.9|895
1588174200000|2020-04-29 15:30:00|733086.5|732086.5|733369.7|732369.7|733833.7|732422.2|732899.3|731607.8|906
1588174500000|2020-04-29 15:35:00|733371.7|732371.7|733354.6|732354.6|733546.9|732546.9|733106.7|732106.7|817
1588174800000|2020-04-29 15:40:00|733359.8|732359.8|733447.7|732447.7|733520|732520|733189.7|732189.7|701
1588175100000|2020-04-29 15:45:00|733435.9|732435.9|733383.4|732383.4|733787.9|732465.6|733174|731767.8|574
1588175400000|2020-04-29 15:50:00|733399.1|732399.1|733173.2|732173.2|733855.4|732448.7|733169.8|731812.2|566
1588175700000|2020-04-29 15:55:00|733176.4|732176.4|733240.3|732240.3|733271.4|732271.4|733095.6|732095.6|459
1588176000000|2020-04-29 16:00:00|733239.3|732239.3|733297.7|732297.7|733343.4|732343.4|733226.7|732226.7|483
1588176300000|2020-04-29 16:05:00|733305.7|732305.7|733280.3|732280.3|733305.7|732305.7|733110.1|732110.1|754
1588176600000|2020-04-29 16:10:00|733287.9|732287.9|733442.9|732442.9|733492.6|732492.6|733278.1|732278.1|548
1588176900000|2020-04-29 16:15:00|733445.7|732445.7|733407.3|732407.3|733457.7|732457.7|733210|732210|556
1588177200000|2020-04-29 16:20:00|733401.3|732401.3|733253.2|732253.2|733567.9|732567.9|733245|732245|608
1588177500000|2020-04-29 16:25:00|733261.8|732261.8|733360.2|732360.2|733369.3|732369.3|733253.1|732253.1|594
1588177800000|2020-04-29 16:30:00|733362.7|732362.7|733263.2|732263.2|733365.7|732365.7|733227.4|732227.4|591
1588178100000|2020-04-29 16:35:00|733270.3|732270.3|733047.5|732047.5|733270.3|732270.3|733044.1|732044.1|524
1588178400000|2020-04-29 16:40:00|733052.9|732052.9|733038.3|732038.3|733169.5|732169.5|733013.1|732013.1|615
1588178700000|2020-04-29 16:45:00|733034.7|732034.7|733023.2|732023.2|733131.6|732131.6|732997.2|731997.2|664
1588179000000|2020-04-29 16:50:00|733020|732020|732868|731868|733205.9|732205.9|732865.9|731865.9|546
1588179300000|2020-04-29 16:55:00|732870.4|731870.4|733051.1|732051.1|733189.6|732090|732653.7|731188.5|525
1588226400000|2020-04-30 06:00:00|729991.8|727991.8|731623|728772|731658.4|728807.4|729991.8|727991.8|52
1588226700000|2020-04-30 06:05:00|731299|728448|731486|728796.1|731772.8|729343.8|730681.8|727830.8|190
1588227000000|2020-04-30 06:10:00|731548|728785.5|730442.1|727591.1|731706.4|729063.5|729340.6|727340.6|281
1588227300000|2020-04-30 06:15:00|729735.8|727735.8|729950.7|727950.7|731363|728550|729646|727487.4|247
1588227600000|2020-04-30 06:20:00|729634.8|727634.8|729594.1|727594.1|730174.5|727852.4|729479.7|727108.5|271
1588227900000|2020-04-30 06:25:00|729753.8|727753.8|729633.6|727633.6|729885|727885|729172.3|727172.3|277
1588228200000|2020-04-30 06:30:00|729672.5|727672.5|729765.8|727765.8|730176.4|728176.4|729549.3|727549.3|242
1588228500000|2020-04-30 06:35:00|729736.1|727736.1|729934.8|727934.8|730649.9|728649.9|729736.1|727642|418
1588228800000|2020-04-30 06:40:00|729925.6|727925.6|729367.2|727367.2|730067.8|728067.8|729319.9|727319.9|432
1588229100000|2020-04-30 06:45:00|729337.8|727337.8|729268.8|727268.8|729859.3|727859.3|728906.7|726906.7|402
1588229400000|2020-04-30 06:50:00|729263.1|727263.1|730230.7|728230.7|730307.4|728307.4|729256.7|727256.7|439
1588229700000|2020-04-30 06:55:00|730231.2|728231.2|729868.8|727868.8|731713.9|729604.1|729771.1|727771.1|376
1588230000000|2020-04-30 07:00:00|729888.8|727888.8|729312.2|727312.2|729888.8|727888.8|727450.2|725450.2|1124
1588230300000|2020-04-30 07:05:00|729300.1|727300.1|727682.6|726682.6|729864.6|728369.5|727275.5|725783.1|1145
1588230600000|2020-04-30 07:10:00|727682|726682|728214.3|727214.3|728873.8|727480|727661.7|726661.7|1102
1588230900000|2020-04-30 07:15:00|728217.5|727217.5|727946.5|726946.5|728456.9|727456.9|727794.4|726794.4|1076
1588231200000|2020-04-30 07:20:00|727921.6|726921.6|727488.1|726488.1|728067.7|727067.7|727266.2|726266.2|1073
1588231500000|2020-04-30 07:25:00|727475.5|726475.5|728077.1|727077.1|728648.8|727426|727161.2|726161.2|1051
1588231800000|2020-04-30 07:30:00|728018.5|727018.5|727993.1|726993.1|728549.5|727549.5|727967.3|726967.3|1031
1588232100000|2020-04-30 07:35:00|727991.7|726991.7|727496.8|726496.8|728086.7|727086.7|727245|726245|1072
1588232400000|2020-04-30 07:40:00|727503.9|726503.9|727381.6|726381.6|727693.9|726693.9|727045.3|726045.3|1077
1588232700000|2020-04-30 07:45:00|727382.5|726382.5|727141.3|726141.3|727484.1|726484.1|726784.8|725784.8|1090
1588233000000|2020-04-30 07:50:00|727153.8|726153.8|727043|726043|727563.3|726487.2|726915.8|725500|912
1588233300000|2020-04-30 07:55:00|727046.3|726046.3|727374.5|726374.5|727766.9|726706.9|727046.3|725766.9|956
1588233600000|2020-04-30 08:00:00|727381|726381|727300.1|726300.1|727417.5|726417.5|727052.8|726052.8|1094
1588233900000|2020-04-30 08:05:00|727273.9|726273.9|727318.5|726318.5|727459.5|726459.5|727112.5|726112.5|1024
1588234200000|2020-04-30 08:10:00|727322.9|726322.9|727344|726344|727868.6|726868.6|727243.5|726243.5|1012
1588234500000|2020-04-30 08:15:00|727352.6|726352.6|727574.4|726574.4|727676|726676|727307.9|726307.9|1006
1588234800000|2020-04-30 08:20:00|727576.6|726576.6|727800.9|726800.9|727871.3|726871.3|727389.2|726389.2|1030
1588235100000|2020-04-30 08:25:00|727813.8|726813.8|727870|726870|727970.4|726970.4|727586.1|726586.1|1041
1588235400000|2020-04-30 08:30:00|727884.6|726884.6|727707.1|726707.1|727913.1|726913.1|727292.1|726292.1|1060
1588235700000|2020-04-30 08:35:00|727719.4|726719.4|727587.6|726587.6|727875.8|726875.8|727507.4|726507.4|943
1588236000000|2020-04-30 08:40:00|727587.8|726587.8|727735.1|726735.1|727792.7|726792.7|727371.8|726371.8|887
1588236300000|2020-04-30 08:45:00|727735.5|726735.5|727786.4|726786.4|727944.9|726944.9|727707.5|726707.5|869
1588236600000|2020-04-30 08:50:00|727796.3|726796.3|727734.3|726734.3|727841.3|726841.3|727584.7|726584.7|937
1588236900000|2020-04-30 08:55:00|727730.9|726730.9|727439.4|726439.4|727931|726782|727311.9|725835.7|812
1588237200000|2020-04-30 09:00:00|727884.6|725884.6|728082.8|727082.8|728336.7|727336.7|727256.5|725842.8|902
1588237500000|2020-04-30 09:05:00|728083|727083|728073|727073|728268.1|727268.1|727949.1|726949.1|905
1588237800000|2020-04-30 09:10:00|728073.5|727073.5|727869.5|726869.5|728078.2|727078.2|727535.7|726535.7|910
1588238100000|2020-04-30 09:15:00|727886.5|726886.5|728073.3|727073.3|728162.9|727162.9|727700.7|726700.7|927
1588238400000|2020-04-30 09:20:00|728092.8|727092.8|728550.2|727550.2|728706.2|727706.2|728026.7|727026.7|916
1588238700000|2020-04-30 09:25:00|728551.2|727551.2|728889.2|727889.2|728922|727922|728409.8|727409.8|1065
1588239000000|2020-04-30 09:30:00|728889|727889|728550.2|727550.2|729348.4|727998.4|728380.3|727312.4|1020
1588239300000|2020-04-30 09:35:00|728546.9|727546.9|728495.2|727495.2|728919.3|727919.3|728368.2|727368.2|926
1588239600000|2020-04-30 09:40:00|728501|727501|728291.2|727291.2|728744.4|727744.4|728267.7|727267.7|958
1588239900000|2020-04-30 09:45:00|728297.7|727297.7|729195|728195|729246.1|728246.1|728256.8|727256.8|969
1588240200000|2020-04-30 09:50:00|729201.2|728201.2|730443.8|729443.8|730826.6|729826.6|729154.7|728154.7|1000
1588240500000|2020-04-30 09:55:00|730486.6|729486.6|731524.2|730524.2|732219.8|730850.1|730023.6|729023.6|1088
1588240800000|2020-04-30 10:00:00|731534|730534|731500.3|730500.3|731625.1|730625.1|730862.7|729862.7|1063
1588241100000|2020-04-30 10:05:00|731498.8|730498.8|732371.9|731371.9|733821.5|732076|731253|730253|1079
1588241400000|2020-04-30 10:10:00|732374.1|731374.1|732114|731114|732507.3|731507.3|731680.2|730680.2|1068
1588241700000|2020-04-30 10:15:00|732111.3|731111.3|731945|730945|732433.8|731433.8|731851.1|730851.1|952
1588242000000|2020-04-30 10:20:00|731943.9|730943.9|731975.2|730975.2|732278.5|731278.5|731713.8|730713.8|933
1588242300000|2020-04-30 10:25:00|731970.5|730970.5|732154.8|731154.8|732957.1|731860.2|731858.9|730858.9|1000
1588242600000|2020-04-30 10:30:00|732190.3|731190.3|732659.4|731659.4|732996.2|731996.2|732139.5|731139.5|1032
1588242900000|2020-04-30 10:35:00|732657.3|731657.3|733125.4|732125.4|733128|732128|732500.3|731500.3|949
1588243200000|2020-04-30 10:40:00|733081.5|732081.5|733438.9|732438.9|733828.3|732828.3|732660.2|731660.2|944
1588243500000|2020-04-30 10:45:00|733440.5|732440.5|733007.8|732007.8|733603|732532|732515.1|731185.6|1033
1588243800000|2020-04-30 10:50:00|733005.7|732005.7|733194.7|732194.7|733453.2|732453.2|732833.1|731833.1|1026
1588244100000|2020-04-30 10:55:00|733214.6|732214.6|733169|732169|733272.7|732272.7|732715.5|731715.5|982
1588244400000|2020-04-30 11:00:00|733172.9|732172.9|733133.6|732133.6|733386.1|732386.1|732787.6|731787.6|942
1588244700000|2020-04-30 11:05:00|733132.4|732132.4|733071.4|732071.4|733179.7|732179.7|732805|731805|1013
1588245000000|2020-04-30 11:10:00|733115.5|732115.5|732775.7|731775.7|733135.1|732135.1|732656.4|731656.4|904
1588245300000|2020-04-30 11:15:00|732783.3|731783.3|732295.4|731295.4|732896.4|731896.4|731950.5|730950.5|969
1588245600000|2020-04-30 11:20:00|732300.1|731300.1|732429.9|731429.9|732470.2|731470.2|731834|730834|917
1588245900000|2020-04-30 11:25:00|732418.7|731418.7|732403|731403|732790.3|731790.3|732120.8|731120.8|822
1588246200000|2020-04-30 11:30:00|732412.9|731412.9|732451.1|731451.1|732701.9|731701.9|732381.6|731381.6|951
1588246500000|2020-04-30 11:35:00|732452.9|731452.9|731956.7|730956.7|732461.2|731461.2|731904.6|730904.6|982
1588246800000|2020-04-30 11:40:00|731989.6|730989.6|732104|730104|732167.2|731167.2|731149.6|729913.2|886
1588247100000|2020-04-30 11:45:00|732133.5|730133.5|731890.2|730890.2|733347.3|731861.1|731386.4|730110.2|981
1588247400000|2020-04-30 11:50:00|731886.4|730886.4|731812.5|730812.5|732272.1|731272.1|731598|730598|1013
1588247700000|2020-04-30 11:55:00|731821.9|730821.9|732869.5|731869.5|732874|731874|731616.6|730110.9|948
1588248000000|2020-04-30 12:00:00|732897|731897|733216.5|732216.5|733419.4|732419.4|732886.2|731886.2|939
1588248300000|2020-04-30 12:05:00|733218.8|732218.8|734281.4|733281.4|734793.7|733303.5|733094.2|732094.2|845
1588248600000|2020-04-30 12:10:00|734290.9|733290.9|734991|733991|735560.5|734383.6|733814.6|732814.6|1004
1588248900000|2020-04-30 12:15:00|734998|733998|735524|734524|735900.7|734900.7|734901|733901|987
1588249200000|2020-04-30 12:20:00|735532.5|734532.5|734889.3|733889.3|735567.6|734564.2|734777.2|733559.6|936
1588249500000|2020-04-30 12:25:00|734891.4|733891.4|735422.7|733422.7|735754.4|734208.6|734773.7|733253.5|847
1588249800000|2020-04-30 12:30:00|735493.5|733493.5|735080.8|734080.8|735687.5|734302|734795.7|733282.1|911
1588250100000|2020-04-30 12:35:00|735054.9|734054.9|736268.2|735268.2|736418.8|735418.8|735045.8|734045.8|995
1588250400000|2020-04-30 12:40:00|736258.9|735258.9|736165.9|735165.9|737294.4|736039.5|736034.2|735034.2|1050
1588250700000|2020-04-30 12:45:00|736179.2|735179.2|737728.4|736728.4|738206.1|736743.4|736152.3|735152.3|1034
1588251000000|2020-04-30 12:50:00|737739.5|736739.5|737089.3|736089.3|738126.2|737126.2|737063.6|736063.6|1046
1588251300000|2020-04-30 12:55:00|737094.1|736094.1|737414.3|736414.3|737477|736477|736740.8|735740.8|953
1588251600000|2020-04-30 13:00:00|737409.5|736409.5|738174.7|737174.7|738274.7|737274.7|737285.1|735840.7|1011
1588251900000|2020-04-30 13:05:00|738169.2|737169.2|738669|737669|738997.5|737997.5|738162.6|737162.6|1035
1588252200000|2020-04-30 13:10:00|738688.3|737688.3|738390.7|737390.7|739119.7|738119.7|738061.1|737061.1|1075
1588252500000|2020-04-30 13:15:00|738388|737388|739036.7|738036.7|739580|738322.9|738388|737388|1088
1588252800000|2020-04-30 13:20:00|739011.4|738011.4|738966.6|737966.6|740408.8|738878.6|738620.4|737362.4|1039
1588253100000|2020-04-30 13:25:00|738974.7|737974.7|739108|738108|740022.2|738563|738662|737650.9|1024
1588253400000|2020-04-30 13:30:00|739113.9|738113.9|740526.7|739526.7|740533.3|739533.3|739112.6|738112.6|1091
1588253700000|2020-04-30 13:35:00|740528.7|739528.7|740836.9|739836.9|742149.2|740677.7|740239.4|739239.4|1112
1588254000000|2020-04-30 13:40:00|740822.5|739822.5|740388.9|738388.9|741319.5|740008.6|739810.3|738385.8|1034
1588254300000|2020-04-30 13:45:00|740410.5|738410.5|740739.4|739739.4|741378.4|740133.6|739911.6|738361.8|1055
1588254600000|2020-04-30 13:50:00|740722.9|739722.9|740202.7|739202.7|740915.3|739844.6|740127.7|738915.3|1048
1588254900000|2020-04-30 13:55:00|740198.6|739198.6|740643.3|739643.3|742194.9|740722.8|740146.1|739129|1072
1588255200000|2020-04-30 14:00:00|740621.4|739621.4|740790.4|739790.4|741130.4|739886.5|740126.1|738782.2|1054
1588255500000|2020-04-30 14:05:00|740794.7|739794.7|739670.4|738670.4|741740|740373.9|739618.2|738269.2|1042
1588255800000|2020-04-30 14:10:00|739683.9|738683.9|738987.7|737987.7|739853.1|738853.1|738566.5|737155.7|1046
1588256100000|2020-04-30 14:15:00|739001.2|738001.2|738533.7|737533.7|739696.9|738314.4|738273.3|736860.5|1022
1588256400000|2020-04-30 14:20:00|738550.4|737550.4|737611.8|736611.8|739393.5|738008.8|737611.8|736451.2|1048
1588256700000|2020-04-30 14:25:00|737629.4|736629.4|738214.1|737214.1|738832.1|737524.8|737521.3|736357.7|998
1588257000000|2020-04-30 14:30:00|738207|737207|738763.2|737763.2|739078.8|737843.1|737628.6|736550.5|986
1588257300000|2020-04-30 14:35:00|738753.3|737753.3|739196.6|738196.6|739638.5|738638.5|738643|737643|1057
1588257600000|2020-04-30 14:40:00|739203.3|738203.3|740714.8|739714.8|741192.8|739767.5|739160.5|738160.5|992
1588257900000|2020-04-30 14:45:00|740717.1|739717.1|740205.4|739205.4|740796.9|739796.9|739591.8|738361.8|1071
1588258200000|2020-04-30 14:50:00|740209.6|739209.6|739945.8|738945.8|741022.9|740022.9|739908|738908|1052
1588258500000|2020-04-30 14:55:00|739938.5|738938.5|740234.2|738234.2|740767.8|738999.9|738720.9|737233.5|1119
1588258800000|2020-04-30 15:00:00|740246.9|738246.9|740405.1|738405.1|740723.5|739231.7|739298.5|737802.4|1119
1588259100000|2020-04-30 15:05:00|740416.1|738416.1|739776.8|737776.8|740700.1|739159.4|739061|737501.9|1017
1588259400000|2020-04-30 15:10:00|739775.3|737775.3|739432|738432|740400.9|738912.8|738928.8|737405.3|1009
1588259700000|2020-04-30 15:15:00|739423.7|738423.7|740603|739603|741086.3|739676.4|739309.4|737888.5|923
1588260000000|2020-04-30 15:20:00|740620.1|739620.1|739620.4|738620.4|740965.5|739854.3|739451.7|738030.7|978
1588260300000|2020-04-30 15:25:00|739622.8|738622.8|739621.8|738621.8|740091.6|738691.7|739118.8|737621.1|1029
1588260600000|2020-04-30 15:30:00|739616.8|738616.8|739033.7|738033.7|740117.8|738704.3|738902.2|737470.5|984
1588260900000|2020-04-30 15:35:00|739034.9|738034.9|739752.2|738752.2|740769.7|739166.7|738957.3|737817.8|939
1588261200000|2020-04-30 15:40:00|739745.3|738745.3|740853|739853|741498.7|740047.5|739745.3|738534.6|894
1588261500000|2020-04-30 15:45:00|741764.1|739764.1|742740.5|741740.5|743355.1|741859.1|741248.3|739764.1|953
1588261800000|2020-04-30 15:50:00|742737.9|741737.9|742038.7|741038.7|743105.6|741744.1|741834.7|740358.2|887
1588262100000|2020-04-30 15:55:00|742030|741030|743939.5|742939.5|744472|742947.7|741976.6|740486.8|801
1588262400000|2020-04-30 16:00:00|743922.3|742922.3|745815.9|744815.9|746450.1|744954.4|743903.4|742453.9|937
1588262700000|2020-04-30 16:05:00|745808.3|744808.3|746653.1|744653.1|747083.3|745247.2|745136.1|743566.6|1027
1588263000000|2020-04-30 16:10:00|746648.4|744648.4|746197.8|745197.8|747316|745688.7|746153.7|744394.2|1025
1588263300000|2020-04-30 16:15:00|746708.2|744708.2|744907.5|743907.5|746750.9|745284.7|744903.7|743413.4|961
1588263600000|2020-04-30 16:20:00|744906.9|743906.9|744925.3|742925.3|746039.3|744504.8|744446.2|742722.6|889
1588263900000|2020-04-30 16:25:00|744921.7|742921.7|745233.3|743233.3|745267.1|743442|743987.3|742494.4|867
1588264200000|2020-04-30 16:30:00|745225.8|743225.8|745383.2|744383.2|746317.2|744439.4|744761|743225.8|865
1588264500000|2020-04-30 16:35:00|745386.6|744386.6|745290.9|744290.9|745952.3|744504.3|745242|743436.7|885
1588264800000|2020-04-30 16:40:00|745299.8|744299.8|746219.6|744219.6|746360.3|744812|745299.8|743808|919
1588265100000|2020-04-30 16:45:00|746215.2|744215.2|746107.1|744107.1|746279.4|744715.2|745386|743828.4|855
1588265400000|2020-04-30 16:50:00|746096.5|744096.5|745935.9|743935.9|746218.8|744218.8|745841.5|743841.5|900
1588265700000|2020-04-30 16:55:00|745935|743935|745926.1|743926.1|746191.8|744191.8|745824.4|743824.4|629
1588312800000|2020-05-01 06:00:00|748463.6|746463.6|748462.5|746462.5|748770.6|746770.6|748196.5|746024|46
1588313100000|2020-05-01 06:05:00|748650.7|746650.7|748462.5|746462.5|748709.6|746709.6|748274.5|746274.5|42
1588313400000|2020-05-01 06:10:00|748704.4|746704.4|748993.6|746476|748993.6|746859.3|748245|746245|110
1588313700000|2020-05-01 06:15:00|748853.3|746334.7|749393|746542|749570.7|747106.6|748512.3|746278.3|167
1588314000000|2020-05-01 06:20:00|749389.1|746538.1|749406.7|746555.7|749995.6|747889.6|748705|746232.5|266
1588314300000|2020-05-01 06:25:00|749405.9|746554.9|748769.3|746769.3|749849|747128.9|748606.5|746439.2|238
1588314600000|2020-05-01 06:30:00|748768.5|746768.5|748830.6|746830.6|749187.3|747187.3|748512.3|746512.3|232
1588314900000|2020-05-01 06:35:00|748748.8|746748.8|748829.8|746829.8|749840.3|747197|748567.8|746563.4|201
1588315200000|2020-05-01 06:40:00|748954.3|746954.3|748667.5|746667.5|749019.1|747019.1|748478.9|746324.3|287
1588315500000|2020-05-01 06:45:00|748709.2|746709.2|748610.3|746610.3|748862.7|746862.7|748491.3|746491.3|210
1588315800000|2020-05-01 06:50:00|748610.8|746610.8|749197|747197|749558.9|747558.9|748502.3|746502.3|353
1588316100000|2020-05-01 06:55:00|749197.3|747197.3|749625.6|747625.6|749758.2|747758.2|749104.8|747104.8|305
1588316400000|2020-05-01 07:00:00|749683.4|747683.4|750905.4|748905.4|751290.8|749290.8|749425.9|747425.9|436
1588316700000|2020-05-01 07:05:00|750901.1|748901.1|751637.4|749637.4|751870.3|749870.3|750901.1|748901.1|405
1588317000000|2020-05-01 07:10:00|751637.3|749637.3|751784.3|749784.3|751827.1|749827.1|751354|749354|393
1588317300000|2020-05-01 07:15:00|751785.2|749785.2|752363.2|750363.2|752595.4|750595.4|751766|749766|328
1588317600000|2020-05-01 07:20:00|752427.5|750427.5|752188.7|750188.7|752476.4|750476.4|751927.1|749927.1|181
1588317900000|2020-05-01 07:25:00|752189.3|750189.3|752202|750202|752283|750283|751972.6|749972.6|210
1588318200000|2020-05-01 07:30:00|752215.4|750215.4|753554|751554|753776.8|751776.8|752154|750154|338
1588318500000|2020-05-01 07:35:00|753593.6|751593.6|753362.5|751362.5|754973.1|752973.1|753250.6|751250.6|412
1588318800000|2020-05-01 07:40:00|753375.6|751375.6|754042|752042|754319.2|752319.2|753320.6|751320.6|238
1588319100000|2020-05-01 07:45:00|754057.3|752057.3|754692.5|752692.5|754779|752779|754042|752042|249
1588319400000|2020-05-01 07:50:00|754688.2|752688.2|754428|752428|754749.1|752749.1|754400|752400|234
1588319700000|2020-05-01 07:55:00|754531.4|752531.4|754412.5|752412.5|754612.1|752612.1|754400|752400|214
1588320000000|2020-05-01 08:00:00|754491.2|752491.2|755925.8|753925.8|756202.9|754202.9|754339.6|752339.6|318
1588320300000|2020-05-01 08:05:00|755925|753925|755963|753963|757442.2|755108.6|755560.9|753560.9|581
1588320600000|2020-05-01 08:10:00|755962.6|753962.6|756603.4|754603.4|756639.4|754639.4|755076.4|753076.4|303
1588320900000|2020-05-01 08:15:00|756644.1|754644.1|757576.8|755576.8|757941.6|755941.6|756504.2|754504.2|359
1588321200000|2020-05-01 08:20:00|757580.4|755580.4|756606.5|754606.5|757680|755680|756580.6|754580.6|340
1588321500000|2020-05-01 08:25:00|756618.2|754618.2|756853.9|754853.9|757132.1|755132.1|756512.3|754512.3|308
1588321800000|2020-05-01 08:30:00|756867.9|754867.9|756275|754275|756899.2|754899.2|756275|754275|236
1588322100000|2020-05-01 08:35:00|756275.1|754275.1|755856.7|753856.7|756422|754422|755476.3|753476.3|442
1588322400000|2020-05-01 08:40:00|755865.2|753865.2|756038.3|754038.3|756046|754046|755806.5|753806.5|378
1588322700000|2020-05-01 08:45:00|756037.8|754037.8|756454|754454|756615.2|754615.2|755862.1|753862.1|289
1588323000000|2020-05-01 08:50:00|756563.5|754563.5|756325|754325|756584.6|754584.6|756257.1|754257.1|123
1588323300000|2020-05-01 08:55:00|756256.2|754256.2|756294.3|754294.3|756449.5|754449.5|756254.6|754254.6|77
1588323600000|2020-05-01 09:00:00|756378.4|754378.4|756558.8|754558.8|756596.5|754596.5|756306.8|754306.8|135
1588323900000|2020-05-01 09:05:00|756560|754560|756352.1|754352.1|757738.6|755738.6|756072.5|754072.5|325
1588324200000|2020-05-01 09:10:00|756340.4|754340.4|757227.1|755227.1|757990.2|755990.2|756340.4|754340.4|272
1588324500000|2020-05-01 09:15:00|757223.3|755223.3|756815.8|754815.8|757446.6|755446.6|756790.4|754790.4|270
1588324800000|2020-05-01 09:20:00|756794.3|754794.3|757381.9|755381.9|757783.2|755783.2|756748.5|754748.5|287
1588325100000|2020-05-01 09:25:00|757382|755382|757661.6|755661.6|758276.9|756276.9|757015.4|755015.4|410
1588325400000|2020-05-01 09:30:00|757661.3|755661.3|758015.9|756015.9|758418.8|756418.8|757358.8|755358.8|313
1588325700000|2020-05-01 09:35:00|758053.6|756053.6|758309.5|756309.5|759002|757002|757844.8|755844.8|297
1588326000000|2020-05-01 09:40:00|758337.4|756337.4|757821.6|755821.6|758632.9|756632.9|757658.5|755658.5|213
1588326300000|2020-05-01 09:45:00|757821.4|755821.4|757559.6|755559.6|758066|756066|757392.7|755392.7|221
1588326600000|2020-05-01 09:50:00|757560.5|755560.5|757484.9|755484.9|757702.8|755702.8|757482.9|755482.9|182
1588326900000|2020-05-01 09:55:00|757484.1|755484.1|757797.6|755797.6|757954.9|755954.9|757433.2|755433.2|313
1588327200000|2020-05-01 10:00:00|757782|755782|757137.2|755137.2|757855.2|755855.2|757082.4|755082.4|163
1588327500000|2020-05-01 10:05:00|757140.4|755140.4|756966.9|754966.9|757223.8|755223.8|756901.1|754901.1|223
1588327800000|2020-05-01 10:10:00|756956.5|754956.5|756671|754671|757089.8|755163.5|756163.5|754577.1|158
1588328100000|2020-05-01 10:15:00|756676.3|754676.3|756672.1|754672.1|756733.6|754733.6|756486.1|754486.1|151
1588328400000|2020-05-01 10:20:00|756677.6|754677.6|755777.8|753777.8|756689.8|754689.8|755481.5|753481.5|353
1588328700000|2020-05-01 10:25:00|755873|753873|754823.1|752823.1|755957.9|753957.9|754671.7|752671.7|275
1588329000000|2020-05-01 10:30:00|754772.7|752772.7|754649.6|752649.6|755000|753000|754533.7|752533.7|171
1588329300000|2020-05-01 10:35:00|754693|752693|754714.7|752714.7|754801.5|752801.5|754397.4|752397.4|109
1588329600000|2020-05-01 10:40:00|754696.6|752696.6|755087.9|753087.9|755087.9|753305.8|754305.8|752561.5|134
1588329900000|2020-05-01 10:45:00|754906.5|752906.5|755020.6|753020.6|755428.1|753428.1|754905.5|752905.5|180
1588330200000|2020-05-01 10:50:00|755041.1|753041.1|755137.7|753137.7|755143|753143|754976.4|752976.4|133
1588330500000|2020-05-01 10:55:00|755126.5|753126.5|755051.1|753051.1|755179|753179|754980.5|752980.5|179
1588330800000|2020-05-01 11:00:00|755033.3|753033.3|755069.4|753069.4|755303.6|753303.6|754880.5|752880.5|122
1588331100000|2020-05-01 11:05:00|755090.5|753090.5|755406.7|753406.7|755440.2|753440.2|754883.5|752883.5|140
1588331400000|2020-05-01 11:10:00|755373.2|753373.2|755068.3|753068.3|755440.2|753440.2|755012|753012|113
1588331700000|2020-05-01 11:15:00|755079.2|753079.2|755130.7|753130.7|755700|753700|755012|753012|392
1588332000000|2020-05-01 11:20:00|755127.9|753127.9|755036.4|753036.4|755260.7|753260.7|754913.5|752913.5|165
1588332300000|2020-05-01 11:25:00|755055.9|753055.9|755250.4|753250.4|755260.2|753260.2|754879.5|752879.5|301
1588332600000|2020-05-01 11:30:00|755252.6|753252.6|755142.5|753142.5|755313.5|753313.5|755070|753070|218
1588332900000|2020-05-01 11:35:00|755283.7|753283.7|755187.3|753187.3|755312.2|753312.2|755064|753064|146
1588333200000|2020-05-01 11:40:00|755098|753098|755307.6|753307.6|755368.2|753368.2|755086|753086|341
1588333500000|2020-05-01 11:45:00|755297.8|753297.8|754738.1|752738.1|755303.8|753303.8|754677.7|752677.7|266
1588333800000|2020-05-01 11:50:00|754738.3|752738.3|754767.1|752767.1|754813.9|752813.9|754575.5|752575.5|313
1588334100000|2020-05-01 11:55:00|754754.7|752754.7|754719.8|752719.8|754855|752855|754623.7|752623.7|367
1588334400000|2020-05-01 12:00:00|754724.9|752724.9|754695.7|752695.7|754804.1|752804.1|754571.9|752571.9|273
1588334700000|2020-05-01 12:05:00|754719.7|752719.7|751320.2|748512.5|754726.6|752726.6|749787|746936|598
1588335000000|2020-05-01 12:10:00|751317.4|748515|754362.6|752362.6|754489.7|752489.7|750386.1|748023.1|644
1588335300000|2020-05-01 12:15:00|754384.4|752384.4|754487.3|752487.3|754504.1|752504.1|753330|751330|635
1588335600000|2020-05-01 12:20:00|754473.9|752473.9|754229.4|752229.4|754507.1|752507.1|754134.5|752134.5|446
1588335900000|2020-05-01 12:25:00|754218.4|752218.4|754157.7|752157.7|754313|752313|753715.7|751715.7|559
1588336200000|2020-05-01 12:30:00|754164.1|752164.1|754238.7|752238.7|754403.3|752403.3|753941.4|751941.4|763
1588336500000|2020-05-01 12:35:00|754242.6|752242.6|754116.1|752116.1|754360.8|752360.8|754080.9|752080.9|510
1588336800000|2020-05-01 12:40:00|754129.7|752129.7|754541.5|752541.5|754710.4|752710.4|753872.1|751872.1|579
1588337100000|2020-05-01 12:45:00|754439|752439|754192|752192|754619.3|752619.3|754100|752100|377
1588337400000|2020-05-01 12:50:00|754177.6|752177.6|754499.7|752499.7|754610.5|752610.5|754100|752100|491
1588337700000|2020-05-01 12:55:00|754477.2|752477.2|754433|752433|754567.3|752567.3|754243|752243|354
1588338000000|2020-05-01 13:00:00|754375.5|752375.5|754426.5|752426.5|754468|752468|754310|752310|146
1588338300000|2020-05-01 13:05:00|754425.1|752425.1|754748.2|752748.2|754855.3|752855.3|754354.1|752354.1|137
1588338600000|2020-05-01 13:10:00|754725.2|752725.2|754734.5|752734.5|754822.8|752822.8|754657.4|752657.4|192
1588338900000|2020-05-01 13:15:00|754741.6|752741.6|754698.5|752698.5|754814.6|752814.6|754679.3|752679.3|231
1588339200000|2020-05-01 13:20:00|754698.6|752698.6|754755.7|752755.7|754757.6|752757.6|754667.4|752667.4|426
1588339500000|2020-05-01 13:25:00|754749.2|752749.2|754760.1|752760.1|754785.2|752785.2|754662.4|752662.4|312
1588339800000|2020-05-01 13:30:00|754766.2|752766.2|754744.2|752744.2|755178.4|753178.4|754695.8|752695.8|344
1588340100000|2020-05-01 13:35:00|754744.1|752744.1|754857.3|752857.3|754929|752929|754701.8|752701.8|147
1588340400000|2020-05-01 13:40:00|754812.9|752812.9|755599.9|753599.9|755761.8|753761.8|754796.9|752796.9|376
1588340700000|2020-05-01 13:45:00|755567|753567|755842|753842|755972.1|753972.1|755530.8|753530.8|372
1588341000000|2020-05-01 13:50:00|755669.1|753669.1|755824.3|753824.3|756054|754054|755539.4|753539.4|237
1588341300000|2020-05-01 13:55:00|755847.8|753847.8|756622.8|754622.8|756702|754702|755650|753650|455
1588341600000|2020-05-01 14:00:00|756483.8|754483.8|756432.2|754432.2|756698.6|754698.6|756284.3|754284.3|411
1588341900000|2020-05-01 14:05:00|756430.6|754430.6|755969.7|753969.7|756613.2|754697|755650|753747.5|411
1588342200000|2020-05-01 14:10:00|755969.1|753969.1|757588|755588|757928.2|755928.2|755715.5|753715.5|467
1588342500000|2020-05-01 14:15:00|757634.6|755634.6|757121.9|755121.9|757667.5|755667.5|757071.4|755071.4|454
1588342800000|2020-05-01 14:20:00|757135.4|755135.4|758045.7|756045.7|758108.7|756108.7|757090.6|755090.6|274
1588343100000|2020-05-01 14:25:00|758054.2|756054.2|758765.3|756765.3|758908.6|756908.6|757812.5|755812.5|302
1588343400000|2020-05-01 14:30:00|758754.2|756754.2|758777.5|756777.5|759111.9|757111.9|758719.3|756719.3|343
1588343700000|2020-05-01 14:35:00|758824.6|756824.6|758237.6|756237.6|759066.5|757066.5|757991.5|755991.5|221
1588344000000|2020-05-01 14:40:00|758241.4|756241.4|757987.5|755987.5|758320.8|756320.8|757684.2|755684.2|308
1588344300000|2020-05-01 14:45:00|758038.5|756038.5|757700|755700|758280.5|756280.5|757688.2|755688.2|306
1588344600000|2020-05-01 14:50:00|757756.8|755756.8|757618.1|755618.1|758067.3|756067.3|757249.9|755249.9|328
1588344900000|2020-05-01 14:55:00|757623.7|755623.7|757360|755360|757623.7|755623.7|756772.3|754772.3|342
1588345200000|2020-05-01 15:00:00|757387.5|755387.5|757349.4|755349.4|757742.7|755742.7|757307|755307|273
1588345500000|2020-05-01 15:05:00|757340.3|755340.3|757694.9|755694.9|757832.1|755832.1|757325|755325|228
1588345800000|2020-05-01 15:10:00|757683.8|755683.8|756774.7|754774.7|757806.4|755806.4|756772.3|754772.3|297
1588346100000|2020-05-01 15:15:00|756767.5|754767.5|756695.4|754695.4|756980.3|754980.3|756618.4|754618.4|434
1588346400000|2020-05-01 15:20:00|756702.7|754702.7|756422.8|754422.8|756757.2|754757.2|756225|754225|406
1588346700000|2020-05-01 15:25:00|756468.4|754468.4|756693.5|754693.5|756863.1|754863.1|756334.5|754334.5|385
1588347000000|2020-05-01 15:30:00|756690.3|754690.3|756112.4|754112.4|756742.5|754742.5|755895.5|753895.5|306
1588347300000|2020-05-01 15:35:00|756013.5|754013.5|756015|754015|756193.6|754193.6|755845.6|753845.6|75
1588347600000|2020-05-01 15:40:00|755855.1|753855.1|755693.3|753693.3|756197.7|754197.7|755571|753571|208
1588347900000|2020-05-01 15:45:00|755731.5|753731.5|756100.9|754100.9|756286.5|754286.5|755633.1|753633.1|236
1588348200000|2020-05-01 15:50:00|756135.9|754135.9|756428|754428|756708.3|754708.3|756023.2|754023.2|376
1588348500000|2020-05-01 15:55:00|756340.8|754340.8|756238|754238|756815.7|754815.7|756118.9|754118.9|286
1588348800000|2020-05-01 16:00:00|756239.2|754239.2|756446|754446|756726|754726|756117.6|754117.6|240
1588349100000|2020-05-01 16:05:00|756509.8|754509.8|756565.3|754565.3|756671.8|754671.8|756368.7|754368.7|154
1588349400000|2020-05-01 16:10:00|756568.6|754568.6|755666.5|753666.5|756627.5|754627.5|755457.5|753457.5|205
1588349700000|2020-05-01 16:15:00|755517.7|753517.7|755684.8|753684.8|755864.3|753864.3|755412.5|753412.5|195
1588350000000|2020-05-01 16:20:00|755762.1|753762.1|755546.9|753546.9|756118|754606.1|755448.7|753481.7|404
1588350300000|2020-05-01 16:25:00|755540.7|753540.7|755688.5|753688.5|755688.5|753688.5|755455.3|753455.3|129
1588350600000|2020-05-01 16:30:00|755460|753460|755516.4|753516.4|755821.1|753821.1|755448.4|753448.4|88
1588350900000|2020-05-01 16:35:00|755523.4|753523.4|755679.7|753679.7|755725|753725|755502.1|753502.1|75
1588351200000|2020-05-01 16:40:00|755725|753725|755767.5|753767.5|755767.6|753767.6|755404.1|753404.1|67
1588351500000|2020-05-01 16:45:00|755706.1|753706.1|755605.3|753605.3|755873.5|753873.5|755521.2|753521.2|266
1588351800000|2020-05-01 16:50:00|755588.4|753588.4|755875|753875|755875|753875|755512.5|753512.5|223
1588352100000|2020-05-01 16:55:00|755838.5|753838.5|755676.8|753676.8|755875|753875|755526.3|753526.3|123
1588572000000|2020-05-04 06:00:00|751423.1|749423.1|751473.2|749473.2|752126.2|749717.7|751262|749194.8|205
1588572300000|2020-05-04 06:05:00|751461.6|749461.6|753558.9|750707.9|755358.5|752507.5|751452.4|749418.3|337
1588572600000|2020-05-04 06:10:00|753568.5|750717.5|753679.3|750828.3|753803.5|750952.5|753488.4|750637.4|157
1588572900000|2020-05-04 06:15:00|753235.1|751235.1|753143.7|751143.7|754054|752054|752780.6|750497.9|379
1588573200000|2020-05-04 06:20:00|753182.4|751182.4|753659.7|751659.7|753845.1|751845.1|752959.4|750959.4|325
1588573500000|2020-05-04 06:25:00|753845.4|751845.4|753482.3|751482.3|753958.9|751958.9|753296.2|751296.2|361
1588573800000|2020-05-04 06:30:00|753550.9|751550.9|753561.8|751561.8|753727.3|751727.3|753522.9|751522.9|218
1588574100000|2020-05-04 06:35:00|753562.2|751562.2|753752.3|751752.3|754136.9|752136.9|753497.2|751497.2|207
1588574400000|2020-05-04 06:40:00|753941.5|751941.5|754003.3|752003.3|754076.7|752076.7|753617.6|751617.6|275
1588574700000|2020-05-04 06:45:00|753996.6|751996.6|755361.9|752749.8|756673.1|753822.1|753814.4|751814.4|366
1588575000000|2020-05-04 06:50:00|755287.7|752741.2|754606.7|752606.7|755635.7|753093.9|754264.6|752264.6|356
1588575300000|2020-05-04 06:55:00|754607.5|752607.5|754261|752261|754682.4|752682.4|753786.7|751786.7|348
1588575600000|2020-05-04 07:00:00|754257.5|752257.5|753904.8|751904.8|754474.9|752474.9|752692.3|750692.3|1159
1588575900000|2020-05-04 07:05:00|753916.1|751916.1|754692.5|752692.5|755631.8|753631.8|753719.5|751719.5|1172
1588576200000|2020-05-04 07:10:00|754713.8|752713.8|758092.7|756092.7|758959.2|756959.2|754632.9|752632.9|1162
1588576500000|2020-05-04 07:15:00|758061.5|756061.5|759993.6|757993.6|760583.3|758583.3|757561.2|755561.2|1167
1588576800000|2020-05-04 07:20:00|760006.8|758006.8|759466.7|757466.7|760510.6|758936.5|758278.2|756278.2|1121
1588577100000|2020-05-04 07:25:00|759467.3|757467.3|757392.1|755392.1|760079.3|758079.3|756950.9|754950.9|997
1588577400000|2020-05-04 07:30:00|757388.9|755388.9|756587|754587|757403.5|755656.8|755460|753855.8|1019
1588577700000|2020-05-04 07:35:00|756592.4|754592.4|756210.8|754210.8|756900|754900|756094.7|754094.7|1095
1588578000000|2020-05-04 07:40:00|756198.7|754198.7|756829.2|754829.2|757196.5|755451.6|756006.1|754006.1|1115
1588578300000|2020-05-04 07:45:00|756820.3|754820.3|755295.9|753295.9|756931|755331.3|754895.8|752895.8|1047
1588578600000|2020-05-04 07:50:00|755301.2|753301.2|755430|753430|756075.9|754075.9|754755.6|753027|1076
1588578900000|2020-05-04 07:55:00|755420.5|753420.5|754294.7|752294.7|755461|753461|753293.2|751616.9|1088
1588579200000|2020-05-04 08:00:00|754261.8|752261.8|754844.5|752844.5|756376.7|754609.4|753950|751953.5|1136
1588579500000|2020-05-04 08:05:00|754905.5|752905.5|754699.5|752699.5|755016.9|753525.6|753352.4|751809|1066
1588579800000|2020-05-04 08:10:00|754720.4|752720.4|754892.1|752892.1|755086.7|753273.5|754241.8|752385.7|996
1588580100000|2020-05-04 08:15:00|754925.8|752925.8|755658.3|753658.3|755900|754353.4|754688.1|752688.1|1020
1588580400000|2020-05-04 08:20:00|755650.4|753650.4|755567.6|753567.6|756087.6|754567.7|754898.7|753351.1|989
1588580700000|2020-05-04 08:25:00|755571.9|753571.9|755796.9|753796.9|756056.7|754549.6|754903.2|753367.3|1007
1588581000000|2020-05-04 08:30:00|755789.7|753789.7|756037.5|754037.5|756399.1|754830|755278.2|753615.5|1033
1588581300000|2020-05-04 08:35:00|756064.9|754064.9|756258.5|754258.5|756518.5|754910.1|755471.5|753963.6|963
1588581600000|2020-05-04 08:40:00|756262.3|754262.3|755593.3|753593.3|756377.4|754853.5|754873.8|753028.1|993
1588581900000|2020-05-04 08:45:00|755581.1|753581.1|755829.8|753829.8|755899.7|754353.3|754344|752810.3|993
1588582200000|2020-05-04 08:50:00|755836|753836|755305.7|753305.7|755906.4|754332|754845.8|752892.3|1014
1588582500000|2020-05-04 08:55:00|755318.2|753318.2|755585.4|753585.4|755669.1|753669.1|754998.1|752998.1|1046
1588582800000|2020-05-04 09:00:00|755509.4|753509.4|755390.2|754390.2|755982.8|754460|755109.7|753423.6|994
1588583100000|2020-05-04 09:05:00|755380.1|754380.1|755402.3|754402.3|755493.2|754493.2|754923.8|753923.8|908
1588583400000|2020-05-04 09:10:00|755406.5|754406.5|756112.2|755112.2|756617.8|755617.8|755342.8|754342.8|963
1588583700000|2020-05-04 09:15:00|756122|755122|756209.2|755209.2|756447.3|755447.3|755811.5|754811.5|969
1588584000000|2020-05-04 09:20:00|756212.4|755212.4|757280.7|756280.7|757296.7|756296.7|756184.9|755184.9|993
1588584300000|2020-05-04 09:25:00|757281.8|756281.8|756845.9|755845.9|757406.7|756406.7|756718|755718|857
1588584600000|2020-05-04 09:30:00|756847.7|755847.7|756911.8|755911.8|757021.4|756021.4|756737.6|755737.6|806
1588584900000|2020-05-04 09:35:00|756912.8|755912.8|756554.5|755554.5|757355.6|756355.6|756373.8|755373.8|884
1588585200000|2020-05-04 09:40:00|756535.3|755535.3|755625.8|754625.8|756535.6|755535.6|755437|754437|936
1588585500000|2020-05-04 09:45:00|755607.4|754607.4|754847|753847|755680.2|754680.2|754690.4|753690.4|879
1588585800000|2020-05-04 09:50:00|754854.7|753854.7|754898.5|753898.5|755309.7|754309.7|754814.3|753814.3|970
1588586100000|2020-05-04 09:55:00|754885.7|753885.7|754694|753694|755139|754139|754547.3|753547.3|897
1588586400000|2020-05-04 10:00:00|754696.7|753696.7|755142.4|754142.4|755255.9|754255.9|754592.5|753592.5|896
1588586700000|2020-05-04 10:05:00|755137.9|754137.9|754932.5|753932.5|755209|754209|754877.8|753877.8|850
1588587000000|2020-05-04 10:10:00|754934.4|753934.4|753978.8|752978.8|755035.8|754035.8|753939|752939|936
1588587300000|2020-05-04 10:15:00|753963.8|752963.8|754104.4|753104.4|754367.8|753367.8|753728.3|752728.3|968
1588587600000|2020-05-04 10:20:00|754087.5|753087.5|753872.5|752872.5|754139.8|753139.8|753131.4|752131.4|1031
1588587900000|2020-05-04 10:25:00|753869.6|752869.6|753984.4|752984.4|754447.3|753447.3|753787.7|752787.7|838
1588588200000|2020-05-04 10:30:00|753985.2|752985.2|753511.6|752511.6|754109.4|753109.4|753463.1|752463.1|929
1588588500000|2020-05-04 10:35:00|753515.3|752515.3|753375.4|752375.4|753733.8|752733.8|753319.3|752319.3|881
1588588800000|2020-05-04 10:40:00|753374.5|752374.5|753054|752054|753598.7|752598.7|752847.4|751847.4|955
1588589100000|2020-05-04 10:45:00|753070.4|752070.4|754096.4|753096.4|754130.4|753130.4|753031.8|752031.8|970
1588589400000|2020-05-04 10:50:00|754109.3|753109.3|754298.8|753298.8|754642.4|753642.4|753807.8|752807.8|947
1588589700000|2020-05-04 10:55:00|754276.6|753276.6|754401.4|753401.4|754660|753660|754198.8|753198.8|898
1588590000000|2020-05-04 11:00:00|754396.3|753396.3|754054|753054|754396.3|753396.3|753751.5|752751.5|990
1588590300000|2020-05-04 11:05:00|754063.5|753063.5|754050.3|753050.3|754125.3|753125.3|753336|752336|953
1588590600000|2020-05-04 11:10:00|754066.7|753066.7|753768.8|752768.8|754413.5|753413.5|753768.8|752768.8|802
1588590900000|2020-05-04 11:15:00|753792.8|752792.8|753731.7|752731.7|754102.9|753102.9|753653.4|752653.4|820
1588591200000|2020-05-04 11:20:00|753729.9|752729.9|753820|752820|753909.3|752909.3|753622.4|752622.4|822
1588591500000|2020-05-04 11:25:00|753772.6|752772.6|753607.9|752607.9|754043.4|753043.4|753210.7|752210.7|888
1588591800000|2020-05-04 11:30:00|753589.2|752589.2|753558.3|752558.3|753666.4|752666.4|753334.5|752334.5|891
1588592100000|2020-05-04 11:35:00|753543.4|752543.4|753164.5|752164.5|753572.5|752572.5|753047.1|752047.1|896
1588592400000|2020-05-04 11:40:00|753167.3|752167.3|753681.5|752681.5|753811.7|752811.7|753000.7|752000.7|870
1588592700000|2020-05-04 11:45:00|753678.4|752678.4|753840.6|752840.6|754041.6|753041.6|753627.2|752627.2|928
1588593000000|2020-05-04 11:50:00|753834|752834|752097.4|751097.4|753853.3|752853.3|752013.1|751013.1|1057
1588593300000|2020-05-04 11:55:00|752099|751099|752409.6|751409.6|752447.4|751447.4|751772|750772|1042
1588593600000|2020-05-04 12:00:00|752593.2|751593.2|753296.9|752296.9|753380.9|752380.9|752390|751390|881
1588593900000|2020-05-04 12:05:00|753314.2|752314.2|753244.8|752244.8|754541.7|753023.1|753017.9|752017.9|953
1588594200000|2020-05-04 12:10:00|753229.4|752229.4|752984|751984|753469.1|752469.1|752787.3|751787.3|883
1588594500000|2020-05-04 12:15:00|752981|751981|752681|751681|753038.9|752038.9|751939.7|750939.7|970
1588594800000|2020-05-04 12:20:00|752709.4|751709.4|752994.7|751994.7|753394.7|752119.9|752663.6|751394.7|1096
1588595100000|2020-05-04 12:25:00|753020.2|752020.2|752253.4|751253.4|753331.7|752050.2|751965.6|750965.6|985
1588595400000|2020-05-04 12:30:00|752252|751252|752250.1|751250.1|752276|751276|751593.4|750593.4|932
1588595700000|2020-05-04 12:35:00|752241.2|751241.2|752870.6|751870.6|752919.1|751919.1|751930.1|750930.1|859
1588596000000|2020-05-04 12:40:00|752865.1|751865.1|753857|752857|753964.3|752964.3|752560|751560|957
1588596300000|2020-05-04 12:45:00|753877.8|752877.8|754594.6|753594.6|755219|754219|753857.5|752857.5|1092
1588596600000|2020-05-04 12:50:00|754587.5|753587.5|755189.9|754189.9|755607.6|754329|754365.5|753129.6|1188
1588596900000|2020-05-04 12:55:00|755197.7|754197.7|754836.5|753836.5|755658.4|754225|754757.3|753344.2|1195
1588597200000|2020-05-04 13:00:00|754848.8|753848.8|755178|754178|755943.1|754943.1|754839|753501.7|1018
1588597500000|2020-05-04 13:05:00|755261.7|754261.7|755273.6|754273.6|755580.3|754580.3|755123.7|754123.7|870
1588597800000|2020-05-04 13:10:00|755291.5|754291.5|754328.3|753328.3|755446.1|754446.1|754208.3|753208.3|851
1588598100000|2020-05-04 13:15:00|754322|753322|754379.7|753379.7|754510.1|753510.1|753972|752972|982
1588598400000|2020-05-04 13:20:00|754381.4|753381.4|753754.3|752754.3|754412|753412|753532.1|752532.1|957
1588598700000|2020-05-04 13:25:00|753756|752756|753914.7|752914.7|754049.6|753049.6|753374.3|752374.3|905
1588599000000|2020-05-04 13:30:00|753909.7|752909.7|754430.8|753430.8|754971|753971|753781.8|752781.8|1046
1588599300000|2020-05-04 13:35:00|754408.2|753408.2|754439.2|753439.2|754733.4|753733.4|754210.9|753210.9|961
1588599600000|2020-05-04 13:40:00|754438.4|753438.4|753935.2|752935.2|754577|753577|753902.8|752902.8|971
1588599900000|2020-05-04 13:45:00|754004.2|753004.2|753603.4|752603.4|754225.3|753225.3|753599.6|752599.6|955
1588600200000|2020-05-04 13:50:00|753590.8|752590.8|752562.4|751562.4|753611.9|752611.9|752102.2|751102.2|1010
1588600500000|2020-05-04 13:55:00|752563|751563|753136.6|752136.6|753279.7|752279.7|752377.7|751377.7|911
1588600800000|2020-05-04 14:00:00|753141.7|752141.7|751742.6|750742.6|753656.4|752656.4|751742.6|750742.6|1052
1588601100000|2020-05-04 14:05:00|751768.8|750768.8|751814.1|750814.1|751826.4|750826.4|750590.9|749590.9|1136
1588601400000|2020-05-04 14:10:00|751890.7|750890.7|751417.8|750417.8|752124.6|751123.5|751247.9|750124.6|1158
1588601700000|2020-05-04 14:15:00|751494.5|750494.5|751824.6|750824.6|751833.7|750833.7|750901|749901|1172
1588602000000|2020-05-04 14:20:00|751815.6|750815.6|752225.9|751225.9|752265.6|751265.6|751366.5|750366.5|1032
1588602300000|2020-05-04 14:25:00|752243.6|751243.6|751943.9|750943.9|752243.6|751243.6|751560.1|750560.1|957
1588602600000|2020-05-04 14:30:00|751960.1|750960.1|752150.8|751150.8|752460.9|751460.9|751916|750916|933
1588602900000|2020-05-04 14:35:00|752157.2|751157.2|751538.3|750538.3|752160.5|751160.5|751512.5|750512.5|971
1588603200000|2020-05-04 14:40:00|751540.2|750540.2|751380.7|750380.7|751881.2|750881.2|751183.6|750183.6|978
1588603500000|2020-05-04 14:45:00|751382|750382|751901|750901|752248|751248|751024.5|750024.5|997
1588603800000|2020-05-04 14:50:00|751878.4|750878.4|751923.2|750923.2|752324.5|751324.5|751862.1|750862.1|965
1588604100000|2020-05-04 14:55:00|751926.2|750926.2|753274.7|752274.7|753328.9|752328.9|751832|750832|1076
1588604400000|2020-05-04 15:00:00|753276.3|752276.3|752936.4|751936.4|753318.6|752318.6|752702.6|751702.6|980
1588604700000|2020-05-04 15:05:00|753012.3|752012.3|753062.5|752062.5|753157.1|752157.1|752586.7|751586.7|998
1588605000000|2020-05-04 15:10:00|753063|752063|752789.8|751789.8|753176.7|752176.7|752786.6|751786.6|846
1588605300000|2020-05-04 15:15:00|752784.4|751784.4|752785.3|751785.3|752844.3|751844.3|752044.4|751044.4|932
1588605600000|2020-05-04 15:20:00|752793.7|751793.7|752662.5|751662.5|753462.3|752462.3|752660.7|751660.7|873
1588605900000|2020-05-04 15:25:00|752684.2|751684.2|753851.1|752851.1|753927.3|752927.3|752594.7|751594.7|929
1588606200000|2020-05-04 15:30:00|753850.4|752850.4|753548.9|752548.9|753869.4|752869.4|753388.6|752388.6|757
1588606500000|2020-05-04 15:35:00|753540.9|752540.9|753076.5|752076.5|753611.1|752611.1|752835.1|751835.1|768
1588606800000|2020-05-04 15:40:00|753076.2|752076.2|752792.4|751792.4|753177.8|752177.8|752553.5|751553.5|702
1588607100000|2020-05-04 15:45:00|752786.6|751786.6|752656|751656|752786.6|751786.6|752469.1|751469.1|548
1588607400000|2020-05-04 15:50:00|752665.8|751665.8|752453.9|751453.9|752798.8|751798.8|752389.5|751389.5|446
1588607700000|2020-05-04 15:55:00|752455.9|751455.9|752673.2|751673.2|752728.4|751728.4|752349.6|751349.6|451
1588608000000|2020-05-04 16:00:00|752670.8|751670.8|752330.9|751330.9|753187.2|752187.2|752202.8|751202.8|751
1588608300000|2020-05-04 16:05:00|752303.7|751303.7|752357|751357|752646.1|751646.1|752214.5|751214.5|718
1588608600000|2020-05-04 16:10:00|752356.9|751356.9|752305|751305|752466.5|751466.5|751731.1|750731.1|815
1588608900000|2020-05-04 16:15:00|752302.2|751302.2|752242.1|751242.1|752360.2|751360.2|752096.1|751096.1|540
1588609200000|2020-05-04 16:20:00|752241.8|751241.8|752055.4|751055.4|752275|751275|752010.5|751010.5|583
1588609500000|2020-05-04 16:25:00|752059.8|751059.8|751979.5|750979.5|752068.7|751068.7|751607.5|750607.5|763
1588609800000|2020-05-04 16:30:00|751968.8|750968.8|752397.6|751397.6|752470.1|751470.1|751922|750922|695
1588610100000|2020-05-04 16:35:00|752397.3|751397.3|752720|751720|752740.3|751740.3|752346.9|751346.9|769
1588610400000|2020-05-04 16:40:00|752713.7|751713.7|752663.5|751663.5|752925.5|751925.5|752603.3|751603.3|741
1588610700000|2020-05-04 16:45:00|752666.1|751666.1|753234.9|752234.9|753263.5|752263.5|752651.8|751651.8|700
1588611000000|2020-05-04 16:50:00|753241.8|752241.8|752933.7|751933.7|753278.1|752278.1|752848.5|751848.5|780
1588611300000|2020-05-04 16:55:00|752948.7|751948.7|753119.8|752119.8|753171.8|752171.8|752869|751869|602
1588658400000|2020-05-05 06:00:00|745041.8|743041.8|744927.3|742927.3|745242.9|743242.9|744544.4|742544.4|283
1588658700000|2020-05-05 06:05:00|744912.2|742912.2|744611.4|742611.4|745045.7|743045.7|744498.1|742498.1|366
1588659000000|2020-05-05 06:10:00|744626.1|742626.1|743520.8|741520.8|744658.7|742658.7|743418.1|741160.3|366
1588659300000|2020-05-05 06:15:00|743519.6|741519.6|743567.7|741567.7|743987.5|741987.5|743325|741325|229
1588659600000|2020-05-05 06:20:00|743549|741549|743291.1|741291.1|743802.4|741802.4|742958.2|740958.2|467
1588659900000|2020-05-05 06:25:00|743383|741383|744108.3|742108.3|744499|742499|743145|741145|506
1588660200000|2020-05-05 06:30:00|744002.7|742002.7|745413|743413|746746.8|743895.8|743878.6|741878.6|455
1588660500000|2020-05-05 06:35:00|745407|742767.3|744710.9|742710.9|746268.4|743434.6|744536.9|742536.9|351
1588660800000|2020-05-05 06:40:00|744727.8|742727.8|744755.5|742755.5|744800.2|742800.2|744243.4|742243.4|403
1588661100000|2020-05-05 06:45:00|744744.7|742744.7|743322.8|741322.8|744814|742814|743185.3|741185.3|481
1588661400000|2020-05-05 06:50:00|743430.4|741430.4|743171.1|741171.1|743633.8|741633.8|742783.8|740783.8|414
1588661700000|2020-05-05 06:55:00|743170.8|741170.8|743208.7|741208.7|743352.3|741352.3|743170.8|741170.8|173
1588662000000|2020-05-05 07:00:00|743216.2|741216.2|741994.6|739994.6|743392.7|741392.7|741572.7|739572.7|1154
1588662300000|2020-05-05 07:05:00|742024.8|740024.8|741445|739445|742044.3|740044.3|740113.8|738113.8|1138
1588662600000|2020-05-05 07:10:00|741438.9|739438.9|741511.9|739511.9|741598.2|739889.2|740859.7|738977.5|1079
1588662900000|2020-05-05 07:15:00|741498|739498|741701.8|739701.8|741891.4|740127.7|740873.7|739355|1034
1588663200000|2020-05-05 07:20:00|741731.2|739731.2|742726.3|740726.3|742746.3|740746.3|741672.6|739672.6|1066
1588663500000|2020-05-05 07:25:00|742727.1|740727.1|741770.7|740770.7|742731.4|741132.9|741770.7|740187.2|975
1588663800000|2020-05-05 07:30:00|741761|740761|741586.3|740586.3|742287.6|740851.7|741215.6|739655.1|992
1588664100000|2020-05-05 07:35:00|741577.6|740577.6|741726.7|740726.7|742379.3|740939.3|741479.2|739961.7|1014
1588664400000|2020-05-05 07:40:00|741728.9|740728.9|742314.2|741314.2|742804.3|741326.1|741636.9|740167.5|851
1588664700000|2020-05-05 07:45:00|742323|741323|743518.1|741518.1|743540.8|741798.1|741966.6|740418.4|901
1588665000000|2020-05-05 07:50:00|743023.9|742023.9|742881|741881|743561.7|742077.5|742627.8|741146.2|836
1588665300000|2020-05-05 07:55:00|742893|741893|742462.8|740462.8|743387.4|741930.5|741738.4|740218.7|880
1588665600000|2020-05-05 08:00:00|742557|740557|742702.4|741702.4|743237.3|741739.2|741503.8|740114.5|1042
1588665900000|2020-05-05 08:05:00|742703.7|741703.7|742397.5|740397.5|743380.4|741895.3|741657.2|740260.9|1038
1588666200000|2020-05-05 08:10:00|741915.7|740915.7|741795.1|739795.1|742122.9|740932.5|740614.3|739144|1103
1588666500000|2020-05-05 08:15:00|741799.2|739799.2|742426.7|741426.7|742928.4|741426.7|741290|739741.3|1112
1588666800000|2020-05-05 08:20:00|742915|740915|741367.4|739367.4|742915|741392.9|740873.9|739367.4|1057
1588667100000|2020-05-05 08:25:00|741401.7|739401.7|740937.5|738937.5|741551.9|740116.2|739866.2|738369.9|1102
1588667400000|2020-05-05 08:30:00|740925.6|738925.6|742509.5|740509.5|742865.4|741308.3|740481.2|738764.6|1087
1588667700000|2020-05-05 08:35:00|742495.7|740495.7|742874.4|740874.4|742874.4|741463.6|741776|740270|1044
1588668000000|2020-05-05 08:40:00|742385.5|741385.5|743373|741373|744208.3|742555.1|742368.1|740876.7|1113
1588668300000|2020-05-05 08:45:00|743378.3|741378.3|743904|742904|745096.4|743495.1|742805.8|741278.1|1138
1588668600000|2020-05-05 08:50:00|743906.1|742906.1|744179.6|743179.6|745046.7|743556.9|743270.8|741813.1|1058
1588668900000|2020-05-05 08:55:00|744206.1|743206.1|744809.8|742809.8|745423.5|743888.1|743453.6|741924|1087
1588669200000|2020-05-05 09:00:00|744798.7|742798.7|744618.4|743618.4|745074.7|743621.7|743423.2|741926.1|1108
1588669500000|2020-05-05 09:05:00|744595.6|743595.6|744334.2|743334.2|745272.8|743833.2|743763|742351.8|1093
1588669800000|2020-05-05 09:10:00|744333|743333|743876.8|742876.8|744947.3|743451.7|743821.6|742387.7|1047
1588670100000|2020-05-05 09:15:00|743905.3|742905.3|743120.2|742120.2|744148.5|742909.7|742937.3|741446|1106
1588670400000|2020-05-05 09:20:00|743137|742137|743074.1|742074.1|744019.8|742513.2|742892.4|741442.5|1042
1588670700000|2020-05-05 09:25:00|743072.1|742072.1|743408.9|742408.9|743932.2|742460|743042|741631.1|981
1588671000000|2020-05-05 09:30:00|743418.2|742418.2|743254.5|742254.5|743914.8|742450.1|743080.2|741623.5|1014
1588671300000|2020-05-05 09:35:00|743251.8|742251.8|742401.4|741401.4|743570.2|742251.8|742370.6|740921.1|999
1588671600000|2020-05-05 09:40:00|742396|741396|742342.3|741342.3|743186.9|741747|742124.2|740633|1039
1588671900000|2020-05-05 09:45:00|742368.3|741368.3|742259.3|741259.3|742969.7|741597.1|742220.1|740753.2|1057
1588672200000|2020-05-05 09:50:00|742257.6|741257.6|741492.2|740492.2|742809.8|741376.1|741061.6|739620.7|1083
1588672500000|2020-05-05 09:55:00|741484.2|740484.2|740745.8|739745.8|742217.1|740737.1|740682.9|739313.9|1040
1588672800000|2020-05-05 10:00:00|740735.3|739735.3|740904.9|739904.9|741507.2|740102|740640.3|739247.8|1060
1588673100000|2020-05-05 10:05:00|740912.6|739912.6|740410.6|739410.6|741323.7|739912.6|740133.7|738603.5|1033
1588673400000|2020-05-05 10:10:00|740417.2|739417.2|740487.6|739487.6|740784.1|739572.2|738845.7|737272.7|1057
1588673700000|2020-05-05 10:15:00|740483|739483|740833|739833|741607.2|740129.6|740078.1|738584.8|1087
1588674000000|2020-05-05 10:20:00|740835.5|739835.5|740895.1|739895.1|741420.1|739921.8|740240.2|738689.5|971
1588674300000|2020-05-05 10:25:00|740887.5|739887.5|741438|739438|741818.7|740364.2|740707.2|739226.7|975
1588674600000|2020-05-05 10:30:00|741438.2|739438.2|740754.4|739754.4|741601.6|740154.7|740496.6|738905|917
1588674900000|2020-05-05 10:35:00|740750.1|739750.1|741262.8|740262.8|741480.4|740295.1|740722.8|739477.9|864
1588675200000|2020-05-05 10:40:00|741272.8|740272.8|741568|740568|741601.1|740601.1|740801.4|739302.7|946
1588675500000|2020-05-05 10:45:00|741578.1|740578.1|742700.9|741700.9|743345.1|741851.3|741513.5|740318.2|993
1588675800000|2020-05-05 10:50:00|742674.3|741674.3|742694.7|741694.7|743526.8|742295.2|742574.1|741244.1|1014
1588676100000|2020-05-05 10:55:00|742703.2|741703.2|742487.8|740487.8|743383.7|741999.6|742078.2|740487.8|914
1588676400000|2020-05-05 11:00:00|742492|740492|742411.9|740411.9|742753.6|741215.6|741389.3|739857.8|800
1588676700000|2020-05-05 11:05:00|742420.9|740420.9|742156.7|741156.7|742931.1|741515.3|741907|740400.5|866
1588677000000|2020-05-05 11:10:00|742159.9|741159.9|742099.1|741099.1|742737.1|741213.9|741904.4|740549|873
1588677300000|2020-05-05 11:15:00|742095.4|741095.4|742129.4|741129.4|742547|741183.8|741923.4|740522.8|910
1588677600000|2020-05-05 11:20:00|742126.6|741126.6|741991|740991|743208.8|741660|741955|740486.7|931
1588677900000|2020-05-05 11:25:00|742000.9|741000.9|742130|741130|742681.7|741169.2|741915.5|740487.7|753
1588678200000|2020-05-05 11:30:00|742119.5|741119.5|741948.5|740948.5|742715.1|741217.5|741902|740450|784
1588678500000|2020-05-05 11:35:00|741944.8|740944.8|741178.3|740178.3|742591.1|741089.5|741097.6|739692|738
1588678800000|2020-05-05 11:40:00|741175.5|740175.5|741222|740222|741720.5|740269|741035.5|739636.3|790
1588679100000|2020-05-05 11:45:00|741224.2|740224.2|741596.1|740596.1|742054.3|740640.6|741130.7|739586.7|816
1588679400000|2020-05-05 11:50:00|741594.7|740594.7|741319.7|740319.7|742100.3|740604|741243.6|739832.6|626
1588679700000|2020-05-05 11:55:00|741337.5|740337.5|742335.3|741335.3|742859.1|741412.5|741263.9|740076.8|705
1588680000000|2020-05-05 12:00:00|742330.3|741330.3|741799.4|740799.4|742807.4|741395.3|741689.9|740181.9|882
1588680300000|2020-05-05 12:05:00|741790.1|740790.1|742433.7|741433.7|743038.6|741526.9|741701.5|740207.4|786
1588680600000|2020-05-05 12:10:00|742437|741437|742667.3|741667.3|743455.3|741940.2|742318|740811|874
1588680900000|2020-05-05 12:15:00|743159.8|741159.8|742217.9|741217.9|743927.1|742396.9|742217.9|740684.1|882
1588681200000|2020-05-05 12:20:00|742227.6|741227.6|742809.4|741809.4|743384.7|741921|742227.6|740416.1|845
1588681500000|2020-05-05 12:25:00|742818.8|741818.8|743179.7|741179.7|743863.8|742315.9|742640.2|741124.3|745
1588681800000|2020-05-05 12:30:00|743179.6|741179.6|742587.9|740587.9|743397.7|741831.6|742119.5|740580.5|710
1588682100000|2020-05-05 12:35:00|742582.9|740582.9|741719.6|740719.6|742822.1|741327.6|741691.8|740342.8|727
1588682400000|2020-05-05 12:40:00|741714.8|740714.8|741725.4|740725.4|742384|740916|741648.5|740272.1|800
1588682700000|2020-05-05 12:45:00|741720.2|740720.2|742067.9|741067.9|742481.1|741129.1|741684.9|740447.3|700
1588683000000|2020-05-05 12:50:00|742078.8|741078.8|742672.5|740672.5|742771.3|741320.2|742021|740650|676
1588683300000|2020-05-05 12:55:00|742672.4|740672.4|742308|741308|742809.5|741344.3|742062.7|740592.2|656
1588683600000|2020-05-05 13:00:00|742309.2|741309.2|742641.6|741641.6|743612.2|742154.3|742209.3|740718.4|924
1588683900000|2020-05-05 13:05:00|742668.7|741668.7|742460.6|741460.6|743340.3|742042.4|742460.1|741055.7|865
1588684200000|2020-05-05 13:10:00|742459.8|741459.8|742450.3|741450.3|742978.9|741516|741884.2|740532.1|821
1588684500000|2020-05-05 13:15:00|742451.5|741451.5|742333.9|741333.9|743100.8|741598.5|742192.9|740719.4|749
1588684800000|2020-05-05 13:20:00|742335.7|741335.7|742485.8|741485.8|743074.4|741564.1|742112.6|740659.1|737
1588685100000|2020-05-05 13:25:00|742482.1|741482.1|742062.1|741062.1|742848.1|741482.1|741845.3|740366.5|754
1588685400000|2020-05-05 13:30:00|742057.5|741057.5|740420.6|739420.6|742904.9|741398.2|740420.6|738950.3|950
1588685700000|2020-05-05 13:35:00|740881.7|738881.7|740312.1|738312.1|741366.1|739783.8|739508.2|737891.8|1085
1588686000000|2020-05-05 13:40:00|740316.4|738316.4|739694.4|737694.4|740866.6|739343.3|739397.3|737516.9|1017
1588686300000|2020-05-05 13:45:00|739552.7|737552.7|740376.1|738376.1|740542.9|739112.2|739357|737429.2|1037
1588686600000|2020-05-05 13:50:00|740368.4|738368.4|740794.9|738794.9|741467.1|739769.6|739819.2|738313.5|941
1588686900000|2020-05-05 13:55:00|740789.2|738789.2|739163.8|737163.8|740810.9|738832.5|739013.2|737136.3|951
1588687200000|2020-05-05 14:00:00|739198|737198|738682.1|736682.1|739245.3|737647.1|737567.3|736086.2|1047
1588687500000|2020-05-05 14:05:00|738706.5|736706.5|739187.8|738187.8|739745.5|738199.2|738170.3|736669|1006
1588687800000|2020-05-05 14:10:00|739183.9|738183.9|740051.3|738051.3|740468.2|738895.9|739183.9|737768.2|968
1588688100000|2020-05-05 14:15:00|740057.3|738057.3|739082.8|738082.8|740109.8|738594.7|738872.5|737399.2|940
1588688400000|2020-05-05 14:20:00|739072.2|738072.2|739809.9|737809.9|739869.5|738313.8|738780.5|737247.3|889
1588688700000|2020-05-05 14:25:00|739806.2|737806.2|739988.3|738988.3|740743.1|739253.7|739285.3|737779.9|916
1588689000000|2020-05-05 14:30:00|739976.4|738976.4|739951.1|737951.1|740532.2|739022.2|739472|737951.1|892
1588689300000|2020-05-05 14:35:00|739455|738455|739647.3|737647.3|740130.9|738651.2|739093.3|737602.1|813
1588689600000|2020-05-05 14:40:00|739642.3|737642.3|738781.8|737781.8|739651.7|738135.4|738158.4|736661.5|896
1588689900000|2020-05-05 14:45:00|738774.8|737774.8|740457.3|738457.3|740575.4|738983.1|738774.8|737634|897
1588690200000|2020-05-05 14:50:00|740425|738425|739996.1|737996.1|740456.2|738862.9|739227.9|737656.7|915
1588690500000|2020-05-05 14:55:00|739976.9|737976.9|740530.2|738530.2|740849|739307.3|739474.2|737917.9|962
1588690800000|2020-05-05 15:00:00|740533.1|738533.1|740024.9|738024.9|740581.1|739169.1|739553.5|737984.3|944
1588691100000|2020-05-05 15:05:00|740077.7|738077.7|739723.9|737723.9|740181|738687.4|739122.1|737557.4|883
1588691400000|2020-05-05 15:10:00|739698.9|737698.9|739171.3|738171.3|739877.8|738515.5|739155.5|737655.5|839
1588691700000|2020-05-05 15:15:00|739174.2|738174.2|739019.9|738019.9|739792.5|738348.3|738417.5|737053.9|928
1588692000000|2020-05-05 15:20:00|739018.6|738018.6|737971.9|736971.9|739476.5|738092.5|737834|736758.3|915
1588692300000|2020-05-05 15:25:00|737962.6|736962.6|738892.5|736892.5|738925.3|737439.7|737774.4|736327.7|910
1588692600000|2020-05-05 15:30:00|738897.4|736897.4|738799.7|736799.7|739014.9|737490.6|738111.4|736695.9|861
1588692900000|2020-05-05 15:35:00|738800.1|736800.1|738042.7|737042.7|738903.9|737441.8|738023.2|736739.2|765
1588693200000|2020-05-05 15:40:00|738045.1|737045.1|737407.2|736407.2|738232.1|737187.1|737366.6|735775.4|900
1588693500000|2020-05-05 15:45:00|737406|736406|738733.8|736733.8|738870|737342.3|737399.8|735938.8|736
1588693800000|2020-05-05 15:50:00|738734.5|736734.5|738651|736651|738807.6|737292.6|738109.4|736597.5|594
1588694100000|2020-05-05 15:55:00|738656.3|736656.3|738382.7|736382.7|738796.7|737255.7|737858.1|736356.2|499
1588694400000|2020-05-05 16:00:00|738383.5|736383.5|737844.9|735844.9|738413.5|736851|737176.4|735427.7|781
1588694700000|2020-05-05 16:05:00|737735|735735|736752.5|734752.5|737825.6|735825.6|736025.2|734490.3|816
1588695000000|2020-05-05 16:10:00|736764.4|734764.4|737132.6|735132.6|737261.3|735261.3|736606|734606|782
1588695300000|2020-05-05 16:15:00|737198.1|735198.1|737603.8|735603.8|737683.2|735683.2|736672.4|734745.2|820
1588695600000|2020-05-05 16:20:00|737592.2|735592.2|738221.9|736221.9|738607.9|736937.6|737406.9|735497.6|828
1588695900000|2020-05-05 16:25:00|737734.5|736734.5|738734.9|736734.9|738948.6|737420.4|737630.3|736189.2|746
1588696200000|2020-05-05 16:30:00|738725.3|736725.3|738347.3|736347.3|738898.6|737467.3|738108.1|736232.2|733
1588696500000|2020-05-05 16:35:00|738338.1|736338.1|738570|736570|738646.6|737150.5|737905.5|736318|720
1588696800000|2020-05-05 16:40:00|738572.6|736572.6|738765.6|736765.6|738937.1|737404.4|738404.4|736502.6|648
1588697100000|2020-05-05 16:45:00|738762.2|736762.2|738816.2|736816.2|738936.2|737503.2|738221.9|736683.6|726
1588697400000|2020-05-05 16:50:00|738824.2|736824.2|738723.5|736723.5|738892.4|737348.3|738112.2|736650.2|615
1588697700000|2020-05-05 16:55:00|738712|736712|738451.4|737451.4|738951.6|737475.3|738165.1|736690.6|498
1588744800000|2020-05-06 06:00:00|734586.8|732586.8|735193.6|733193.6|735807.3|733807.3|734552.4|732552.4|492
1588745100000|2020-05-06 06:05:00|735192.1|733192.1|736561.8|734561.8|736573.8|734573.8|735062.5|733062.5|593
1588745400000|2020-05-06 06:10:00|736562.2|734562.2|736695.3|734695.3|736751.7|734751.7|736466.8|734466.8|491
1588745700000|2020-05-06 06:15:00|736673.7|734673.7|736781.6|734781.6|736859.3|734859.3|736559.7|734559.7|445
1588746000000|2020-05-06 06:20:00|736798.7|734798.7|736708.6|734708.6|736905.2|734905.2|736501.4|734501.4|435
1588746300000|2020-05-06 06:25:00|736708.3|734708.3|736757.6|734757.6|736838.1|734838.1|736254.3|734254.3|555
1588746600000|2020-05-06 06:30:00|736783.9|734783.9|735301.7|733301.7|736954.5|734954.5|735174.2|733174.2|473
1588746900000|2020-05-06 06:35:00|735286.8|733286.8|735501|733501|735501|733501|735044|733044|309
1588747200000|2020-05-06 06:40:00|735172|733172|735118.5|733118.5|735482|733482|735032.5|733032.5|95
1588747500000|2020-05-06 06:45:00|735214.5|733214.5|735243.5|733243.5|735495|733495|735058.7|733058.7|122
1588747800000|2020-05-06 06:50:00|735112.5|733112.5|735013.2|733013.2|735202.5|733202.5|734848.5|732848.5|207
1588748100000|2020-05-06 06:55:00|735011.1|733011.1|734890.4|732890.4|735307.8|733307.8|734749.8|732749.8|250
1588748400000|2020-05-06 07:00:00|734958.1|732958.1|736188.2|734188.2|736373.1|734373.1|734493.8|732493.8|1107
1588748700000|2020-05-06 07:05:00|736190.6|734190.6|736963.8|735963.8|737619.4|736105.4|735401|733955.5|1109
1588749000000|2020-05-06 07:10:00|737000.3|736000.3|738082.6|736082.6|738628.3|737118.4|736952.2|735600.8|1054
1588749300000|2020-05-06 07:15:00|737608.6|736608.6|737251|736251|738126|736649.4|736860.6|735564.4|1021
1588749600000|2020-05-06 07:20:00|737237.7|736237.7|738102.9|737102.9|738440.9|737111.7|737061|736033.6|995
1588749900000|2020-05-06 07:25:00|738095.2|737095.2|738362.5|737362.5|739041.6|737525.5|737859.4|736586.5|1008
1588750200000|2020-05-06 07:30:00|738341.3|737341.3|742423.4|740423.4|743529.9|741574.1|738341.3|737273.1|1134
1588750500000|2020-05-06 07:35:00|742432.2|740432.2|741874.7|739874.7|742483.8|741004.3|741207.9|739731.4|1090
1588750800000|2020-05-06 07:40:00|741374.7|740374.7|741650.8|739650.8|742137.1|740727.8|740875.3|739427.6|1023
1588751100000|2020-05-06 07:45:00|741642|739642|740204.9|739204.9|741642|740203.2|740100.5|738638.5|1069
1588751400000|2020-05-06 07:50:00|740709.6|738709.6|740072.6|738072.6|741006|739615|739561.9|738065.5|1073
1588751700000|2020-05-06 07:55:00|740073.5|738073.5|741590.8|739590.8|741590.8|740008.1|739591.3|738064.9|1056
1588752000000|2020-05-06 08:00:00|741607.5|739607.5|742325.4|741325.4|742924.6|741430.8|740847.3|739371.6|1082
1588752300000|2020-05-06 08:05:00|742331.2|741331.2|742772.6|741772.6|743440.9|741907.7|742041.2|740543.7|1041
1588752600000|2020-05-06 08:10:00|743265.1|741265.1|742793.7|740793.7|743595.3|742173.2|742179.4|740620.1|1028
1588752900000|2020-05-06 08:15:00|742808.3|740808.3|742820.1|740820.1|743625.9|742132.5|742252.4|740755.7|986
1588753200000|2020-05-06 08:20:00|742829.9|740829.9|743630.2|742630.2|744405.9|742781.4|742334.5|740809.8|1018
1588753500000|2020-05-06 08:25:00|743632.3|742632.3|744156.3|742156.3|744799.4|743202.5|743447.5|741882.4|1061
1588753800000|2020-05-06 08:30:00|744244.9|742244.9|742669.9|741669.9|744654.3|743158.3|742669.9|741184.8|1073
1588754100000|2020-05-06 08:35:00|742674|741674|742810.2|740810.2|743131.6|741876|741996.8|740506.6|1071
1588754400000|2020-05-06 08:40:00|742842.1|740842.1|742345.2|741345.2|743273|741729.8|741936.8|740437.5|967
1588754700000|2020-05-06 08:45:00|742348.7|741348.7|742411.1|741411.1|743020.6|741491|742079|740631.2|866
1588755000000|2020-05-06 08:50:00|742410.1|741410.1|743448.5|741448.5|743763.8|742289.6|742377.8|740870.1|916
1588755300000|2020-05-06 08:55:00|743566.4|741566.4|743859.2|741859.2|743919.6|742399.2|742509.3|741031.1|926
1588755600000|2020-05-06 09:00:00|743823.9|741823.9|745262.6|743262.6|745858.9|744206.6|743319.7|741818.9|1019
1588755900000|2020-05-06 09:05:00|745261.3|743261.3|744598.3|743598.3|745412.4|743911.1|744209.4|742736.8|1013
1588756200000|2020-05-06 09:10:00|744565.5|743565.5|743262.9|742262.9|744977.7|743601.3|743204.8|741735.6|978
1588756500000|2020-05-06 09:15:00|743276.6|742276.6|743378.6|742378.6|744562.8|743044.2|743157|741692.7|988
1588756800000|2020-05-06 09:20:00|743376.9|742376.9|743053.6|742053.6|743714.5|742404.3|742698.2|741312.3|873
1588757100000|2020-05-06 09:25:00|743062.3|742062.3|742937.6|741937.6|743738.4|742333.9|742632.2|741197.5|862
1588757400000|2020-05-06 09:30:00|742949.1|741949.1|743825.8|742825.8|744249|742976|742762.5|741270|886
1588757700000|2020-05-06 09:35:00|743828|742828|744173.3|743173.3|744975|743506.4|743534.2|742378.1|898
1588758000000|2020-05-06 09:40:00|744189.1|743189.1|744109|743109|744796.3|743427.5|743829.6|742316.5|861
1588758300000|2020-05-06 09:45:00|744130.6|743130.6|744137.5|743137.5|744808.4|743482.5|743713|742278.1|898
1588758600000|2020-05-06 09:50:00|744146.4|743146.4|744582.8|743582.8|745103.8|743691.7|744084|742855.2|819
1588758900000|2020-05-06 09:55:00|744586.5|743586.5|744605.3|743605.3|745073.3|743625.8|744331|742808.8|828
1588759200000|2020-05-06 10:00:00|744592.3|743592.3|744921.7|743921.7|745504.5|744130.4|744531.9|743251.9|755
1588759500000|2020-05-06 10:05:00|744918.8|743918.8|745008.4|744008.4|745279.9|744090.5|744568.6|743168.2|807
1588759800000|2020-05-06 10:10:00|745005.1|744005.1|744759.2|743759.2|745523.1|744072.2|744744.9|743292|756
1588760100000|2020-05-06 10:15:00|744768.8|743768.8|745092.3|744092.3|745639.5|744151|744518.7|743091.4|837
1588760400000|2020-05-06 10:20:00|745086|744086|745009.4|744009.4|745744|744219|744799.6|743343.9|727
1588760700000|2020-05-06 10:25:00|745010.2|744010.2|744657.1|743657.1|745644.4|744220.1|744612.8|743204.9|790
1588761000000|2020-05-06 10:30:00|744652.8|743652.8|744727.9|743727.9|744802.2|743802.2|744560.5|743560.5|764
1588761300000|2020-05-06 10:35:00|744724.9|743724.9|744245.2|743245.2|744836.7|743836.7|744014.9|743014.9|731
1588761600000|2020-05-06 10:40:00|744247.3|743247.3|744445.6|743445.6|744632.9|743632.9|744165.5|743165.5|787
1588761900000|2020-05-06 10:45:00|744446.6|743446.6|743710.7|742710.7|744453.8|743453.8|743237.3|741854.6|824
1588762200000|2020-05-06 10:50:00|743722.1|742722.1|743670.8|742670.8|744182.3|743038.6|743667.7|742182.3|686
1588762500000|2020-05-06 10:55:00|743664.5|742664.5|744109.1|743109.1|744628.3|743160.8|743615.4|742337.4|666
1588762800000|2020-05-06 11:00:00|744108.6|743108.6|743755.2|742755.2|744582.9|743237.9|743644.7|742574.7|586
1588763100000|2020-05-06 11:05:00|743753.9|742753.9|743511.8|742511.8|744234|742990.4|743256.7|741838.9|817
1588763400000|2020-05-06 11:10:00|743514.3|742514.3|743597.8|742597.8|744128.7|742727.6|743105.1|741675.4|863
1588763700000|2020-05-06 11:15:00|743598|742598|743694.4|742694.4|744369|742890.2|743289.4|741927.5|824
1588764000000|2020-05-06 11:20:00|743705.7|742705.7|743713|742713|744196.8|742833|743414.4|741933|778
1588764300000|2020-05-06 11:25:00|743720.5|742720.5|743585.1|742585.1|744380.2|742877.3|743365.8|742025|787
1588764600000|2020-05-06 11:30:00|743585.2|742585.2|743403.3|742403.3|744072|742643.7|743139.4|741872.1|758
1588764900000|2020-05-06 11:35:00|743368.3|742368.3|744030.6|743030.6|744457.2|743041.3|743287.8|741958.8|925
1588765200000|2020-05-06 11:40:00|744030.7|743030.7|744641.3|743641.3|745271.4|743852.6|743724.4|742372|865
1588765500000|2020-05-06 11:45:00|744640.8|743640.8|744509.3|743509.3|745275.2|743813.9|744447|742993.9|756
1588765800000|2020-05-06 11:50:00|744508.6|743508.6|746510.5|745510.5|747089.1|745582.1|744475.7|743080.7|925
1588766100000|2020-05-06 11:55:00|746501.7|745501.7|746272|745272|747074.7|745704.2|746026.4|744656.3|968
1588766400000|2020-05-06 12:00:00|746263.4|745263.4|747773.1|746773.1|748354.4|746819.7|746152|744799.3|1022
1588766700000|2020-05-06 12:05:00|747795.9|746795.9|747570.1|746570.1|748756.3|747322.4|747348.9|745800.6|948
1588767000000|2020-05-06 12:10:00|747578.4|746578.4|748547.1|746547.1|748644.6|747005.7|747137|745717.7|904
1588767300000|2020-05-06 12:15:00|748531|746531|749804.3|748804.3|750872.8|749344.1|748300.8|746531|1082
1588767600000|2020-05-06 12:20:00|749749.7|748749.7|749739.7|748739.7|750418.9|748921.7|749160.7|747649.8|1096
1588767900000|2020-05-06 12:25:00|749737.4|748737.4|749088.4|748088.4|750219.4|748817.5|748913.7|747593.9|1042
1588768200000|2020-05-06 12:30:00|749100.7|748100.7|749345.5|748345.5|750105.8|748782.4|749065|747597.3|1028
1588768500000|2020-05-06 12:35:00|749355.4|748355.4|749058.7|748058.7|749526.8|748458.4|748179.4|746716.2|1017
1588768800000|2020-05-06 12:40:00|749075.4|748075.4|749752.8|748752.8|750119.1|748801.5|748770.1|747286|1002
1588769100000|2020-05-06 12:45:00|749753.9|748753.9|749904.2|747904.2|750777.1|749590.3|749215.4|747689.9|1091
1588769400000|2020-05-06 12:50:00|749897.7|747897.7|749439.5|748439.5|749943.9|748601.4|749051.8|747690.4|980
1588769700000|2020-05-06 12:55:00|749444.6|748444.6|748730|747730|749917.6|748483.9|748477.8|746908.1|985
1588770000000|2020-05-06 13:00:00|748738.6|747738.6|747504.9|746504.9|749113.2|747759.7|747424.4|745973.7|1024
1588770300000|2020-05-06 13:05:00|747500.2|746500.2|748171.6|747171.6|748605|747245.6|747494.6|746024.3|960
1588770600000|2020-05-06 13:10:00|748170.3|747170.3|748560.8|747560.8|749199|747745.8|748125.8|746638.3|979
1588770900000|2020-05-06 13:15:00|748555.6|747555.6|748074.6|747074.6|748996|747633|747683.2|746229.6|977
1588771200000|2020-05-06 13:20:00|748065.1|747065.1|747467.8|746467.8|748236.2|747101.1|747467.8|746005.3|898
1588771500000|2020-05-06 13:25:00|747460|746460|747450.4|746450.4|747920.3|746534|746921.5|745415.1|919
1588771800000|2020-05-06 13:30:00|747440.2|746440.2|746448.7|745448.7|747944.7|746567.9|746234.3|744773.1|1069
1588772100000|2020-05-06 13:35:00|746451.6|745451.6|746719.7|745719.7|746885.2|745793.3|746130.7|744740.2|966
1588772400000|2020-05-06 13:40:00|746696.5|745696.5|747450.2|746450.2|748131.3|746673.1|746696.5|745383.1|1019
1588772700000|2020-05-06 13:45:00|747456.4|746456.4|749070.2|747070.2|749085.5|747383.7|747389.8|745949.5|1036
1588773000000|2020-05-06 13:50:00|749045.3|747045.3|749203.5|747203.5|749288.8|747793.8|748291.6|746729.3|1062
1588773300000|2020-05-06 13:55:00|749206.2|747206.2|749197.8|747197.8|749643.7|748091.8|748251.8|746672.6|985
1588773600000|2020-05-06 14:00:00|749209.9|747209.9|748325.6|746325.6|749307.6|747725.3|747406.7|745849.5|981
1588773900000|2020-05-06 14:05:00|748332.2|746332.2|749216.9|747216.9|749298.2|747364|748179.6|746179.6|1068
1588774200000|2020-05-06 14:10:00|749185.3|747185.3|748675.7|746675.7|749303.3|747564.9|748355.2|746506.9|1092
1588774500000|2020-05-06 14:15:00|748676.7|746676.7|748177.1|746177.1|748959.2|747465.9|747650|746142.5|1018
1588774800000|2020-05-06 14:20:00|747732.6|746732.6|747608.1|745608.1|748399.8|746883.7|746751.1|745254.1|981
1588775100000|2020-05-06 14:25:00|747078.1|746078.1|746824.7|744824.7|747649.9|746151.6|745810.2|744299.3|988
1588775400000|2020-05-06 14:30:00|746813|744813|745978.5|743978.5|746813|744813|745180.4|743619.1|1120
1588775700000|2020-05-06 14:35:00|745973.5|743973.5|746386.6|744386.6|746966.5|745387.9|744938.9|743198.4|1059
1588776000000|2020-05-06 14:40:00|746404.7|744404.7|746032.7|744032.7|746709|745192.5|745428.1|743812.8|1059
1588776300000|2020-05-06 14:45:00|746062.9|744062.9|745421.3|743421.3|746167.6|744229.7|744468.4|742654.1|1085
1588776600000|2020-05-06 14:50:00|745415.4|743415.4|745460.8|743460.8|745721.9|744225.5|744870|743212.9|939
1588776900000|2020-05-06 14:55:00|745493.8|743493.8|745925.6|744925.6|746489.3|745028.7|744984.9|743471.3|969
1588777200000|2020-05-06 15:00:00|745926.6|744926.6|746612.6|744612.6|746647.8|745007.5|745771.8|744297.2|915
1588777500000|2020-05-06 15:05:00|746615|744615|746738.2|744738.2|747394.6|745931.1|746147.2|744605.6|972
1588777800000|2020-05-06 15:10:00|746747|744747|745433.1|743433.1|746890.3|745005|744925.5|743413.8|944
1588778100000|2020-05-06 15:15:00|745477.3|743477.3|745650.3|743650.3|746287.1|744768.8|744440.4|742954.1|972
1588778400000|2020-05-06 15:20:00|745648.6|743648.6|745935.8|743935.8|746242.1|744661.7|744884.8|743411.6|883
1588778700000|2020-05-06 15:25:00|745972.5|743972.5|746086.6|744086.6|746693.9|745272.4|745551.7|743968.1|976
1588779000000|2020-05-06 15:30:00|745616.8|744616.8|746068.7|745068.7|747196.6|745684.1|745552.2|744028.5|958
1588779300000|2020-05-06 15:35:00|746072.6|745072.6|746478.4|744478.4|746906|745320.7|745688.8|744193.8|996
1588779600000|2020-05-06 15:40:00|746501.2|744501.2|747178.2|745178.2|747268.6|745268.6|745974|744428.4|972
1588779900000|2020-05-06 15:45:00|747176.4|745176.4|747060.8|745060.8|747338.4|745824|746336.2|744812.8|786
1588780200000|2020-05-06 15:50:00|747066.7|745066.7|747241.2|745241.2|747537.8|746016.6|746658.5|745047.1|598
1588780500000|2020-05-06 15:55:00|747240.2|745240.2|746956.3|744956.3|747240.2|745353.1|746353.1|744564.6|675
1588780800000|2020-05-06 16:00:00|746958.4|744958.4|747492.6|745492.6|747502.3|745897.6|746656.9|744656.9|880
1588781100000|2020-05-06 16:05:00|747485.1|745485.1|748473|746473|748640.8|746793.8|747472.5|745472.5|890
1588781400000|2020-05-06 16:10:00|748461.7|746461.7|748323.5|746323.5|748493.5|746901.6|747624.3|746026.2|905
1588781700000|2020-05-06 16:15:00|748305.6|746305.6|747284.9|745284.9|748356.6|746781|747239.8|745239.8|871
1588782000000|2020-05-06 16:20:00|747282.2|745282.2|746538|744538|747588.7|745588.7|746030.3|744527.3|938
1588782300000|2020-05-06 16:25:00|746561.3|744561.3|746964.2|744964.2|747047.2|745290.2|745864.4|744387.2|833
1588782600000|2020-05-06 16:30:00|746961.8|744961.8|747169.4|745169.4|747493.7|745493.7|746907.5|744907.5|758
1588782900000|2020-05-06 16:35:00|747166.3|745166.3|746970.4|744970.4|747242.6|745242.6|746824.2|744824.2|734
1588783200000|2020-05-06 16:40:00|747002.4|745002.4|746734.5|744734.5|747216.4|745656.8|746391.1|744391.1|703
1588783500000|2020-05-06 16:45:00|746731.8|744731.8|745631.1|743631.1|746766.2|744906.1|745056.6|743579.8|784
1588783800000|2020-05-06 16:50:00|745638|743638|745828.3|743828.3|746287.4|744287.4|745373.1|743373.1|809
1588784100000|2020-05-06 16:55:00|745835.9|743835.9|745419.1|743419.1|745836.6|744246.5|744781.9|743278.6|672
1588831200000|2020-05-07 06:00:00|745031.2|743031.2|744717.1|741933.9|745245|743100|744595.7|741744.7|220
1588831500000|2020-05-07 06:05:00|744172.3|742172.3|744243.3|742243.3|744773.4|742597.5|743827.8|741538.8|328
1588831800000|2020-05-07 06:10:00|744284.4|742284.4|744240.6|742240.6|744471.6|742471.6|744044.3|742044.3|186
1588832100000|2020-05-07 06:15:00|744332.5|742332.5|746772.9|743921.9|746772.9|743921.9|744086|742086|229
1588832400000|2020-05-07 06:20:00|746686.9|743835.9|744682.9|742682.9|746982.2|744131.2|744538.7|741821.3|292
1588832700000|2020-05-07 06:25:00|744696.8|742696.8|744765.9|742765.9|745402.2|742962.5|744379.2|741846|301
1588833000000|2020-05-07 06:30:00|745240.8|742614.7|745050.4|743050.4|745450.9|743450.9|744257.4|741882.1|365
1588833300000|2020-05-07 06:35:00|745075.8|743075.8|745718.7|743718.7|745808.2|743808.2|744828.6|742828.6|329
1588833600000|2020-05-07 06:40:00|745767.1|743767.1|745840.2|742989.2|746556|744420.7|744599.6|742420.8|483
1588833900000|2020-05-07 06:45:00|745861.4|743010.4|745745.1|742894.1|746103.6|743252.6|745533.3|742682.3|307
1588834200000|2020-05-07 06:50:00|745841.5|742990.5|745343.7|743343.7|746019.5|743402.6|745174.9|742815.3|407
1588834500000|2020-05-07 06:55:00|745329.5|743329.5|745157.2|743157.2|745407.4|743407.4|745056.2|743056.2|182
1588834800000|2020-05-07 07:00:00|745133.6|743133.6|743647.9|742647.9|745639.4|743639.4|743641.5|741852.6|1069
1588835100000|2020-05-07 07:05:00|743649.2|742649.2|743396.5|741396.5|745090.1|743446.2|742401.1|740718.9|1136
1588835400000|2020-05-07 07:10:00|743386.5|741386.5|743162.3|741162.3|743538.1|741911.8|742412.7|740940.9|1051
1588835700000|2020-05-07 07:15:00|743146.7|741146.7|741236.1|739236.1|743146.7|741653.7|740372.8|738859.4|1093
1588836000000|2020-05-07 07:20:00|741231.8|739231.8|741348.1|739348.1|741503|740006.3|740287.5|738794.5|998
1588836300000|2020-05-07 07:25:00|741355.4|739355.4|740938|738938|741413.6|739770.7|740341.1|738849.3|978
1588836600000|2020-05-07 07:30:00|740945.4|738945.4|741567.3|740567.3|742236.9|740754.2|740098.5|738646.7|1013
1588836900000|2020-05-07 07:35:00|742195.2|740195.2|742102.9|741102.9|742929|741234.4|741628|740100.5|1105
1588837200000|2020-05-07 07:40:00|742115|741115|740991.3|739991.3|742454.3|741115|740948.8|739379.1|1094
1588837500000|2020-05-07 07:45:00|740973.7|739973.7|740879|738879|741464.8|739989.9|740206.3|738697.8|1115
1588837800000|2020-05-07 07:50:00|740868.9|738868.9|740160.6|739160.6|741004.5|739588.8|739664.8|738269.8|1091
1588838100000|2020-05-07 07:55:00|740650.8|738650.8|741298.4|739298.4|741518.2|740057.5|740091.2|738601.4|1090
1588838400000|2020-05-07 08:00:00|741293.6|739293.6|741874.2|739874.2|742015.3|740522.9|740713.3|739154.7|1108
1588838700000|2020-05-07 08:05:00|741368.7|740368.7|741125.4|740125.4|741930.4|740435.7|741025.3|739550|1042
1588839000000|2020-05-07 08:10:00|741132.3|740132.3|741139.9|740139.9|741444.1|740444.1|741132.3|740132.3|880
1588839300000|2020-05-07 08:15:00|741140.2|740140.2|741111.2|740111.2|741694.4|740204.9|740632.1|739187.9|1109
1588839600000|2020-05-07 08:20:00|741111.6|740111.6|740960.6|739960.6|741600.5|740271.6|740673.7|739283.4|1050
1588839900000|2020-05-07 08:25:00|740967.5|739967.5|740645.8|739645.8|741518.8|740097.7|740559.1|739215.4|1104
1588840200000|2020-05-07 08:30:00|740645|739645|740639.8|739639.8|741081.4|739730.1|740109.7|738679.5|1040
1588840500000|2020-05-07 08:35:00|740636.8|739636.8|740160.9|739160.9|741087.4|739646.7|739828.8|738301.3|1104
1588840800000|2020-05-07 08:40:00|740166.7|739166.7|740554.1|739554.1|740755.5|739597.7|740045.2|738674|1060
1588841100000|2020-05-07 08:45:00|740552.2|739552.2|740474|739474|740981.7|739600.3|740186.3|738692.3|1029
1588841400000|2020-05-07 08:50:00|740474.7|739474.7|740813.1|739813.1|740988.7|739832.4|740179.1|738715.8|1076
1588841700000|2020-05-07 08:55:00|740809.6|739809.6|740779.4|739779.4|740868.6|739868.6|740605.6|739605.6|1013
1588842000000|2020-05-07 09:00:00|740777|739777|740765.4|739765.4|741214.4|739845.7|740405.7|738919.2|994
1588842300000|2020-05-07 09:05:00|740766.3|739766.3|740769.6|739769.6|741286.6|739889.9|740333.1|738945.3|1064
1588842600000|2020-05-07 09:10:00|740757.6|739757.6|740303.1|738303.1|741156.1|739981.1|739719|738215.8|1032
1588842900000|2020-05-07 09:15:00|740322.9|738322.9|738397.1|737397.1|740322.9|738772.2|738233.8|736764.6|1111
1588843200000|2020-05-07 09:20:00|738388.4|737388.4|738714.2|737714.2|739359.9|738038.2|738306.9|737306.9|1077
1588843500000|2020-05-07 09:25:00|738711.5|737711.5|737645.5|736645.5|739161.9|737711.5|737585.3|736585.3|1100
1588843800000|2020-05-07 09:30:00|737649.5|736649.5|737643.4|736643.4|738313.7|736973.6|737270.9|735840.9|1110
1588844100000|2020-05-07 09:35:00|737661.4|736661.4|737813|736813|738091.3|737091.3|737503.9|736503.9|1135
1588844400000|2020-05-07 09:40:00|737824.7|736824.7|737842.1|736842.1|738365.8|737010.2|737058.5|735600.2|1131
1588844700000|2020-05-07 09:45:00|737818.2|736818.2|737723.3|736723.3|738206.9|736831.3|737364.7|735833|1087
1588845000000|2020-05-07 09:50:00|737717.7|736717.7|738246.8|737246.8|738707.2|737300.1|737511.7|736140.3|1104
1588845300000|2020-05-07 09:55:00|738243.3|737243.3|738461.4|737461.4|739327.9|737881.8|738062.5|736602.1|1052
1588845600000|2020-05-07 10:00:00|738445.7|737445.7|739323.5|738323.5|739576.5|738395.7|738291.8|736822.7|1075
1588845900000|2020-05-07 10:05:00|739322.2|738322.2|737579.4|736579.4|739376.5|738376.5|737550.7|736074.3|1086
1588846200000|2020-05-07 10:10:00|737573.7|736573.7|737774.1|736774.1|738622.1|737164.8|737486.3|736225.1|1132
1588846500000|2020-05-07 10:15:00|737766.9|736766.9|738035.5|737035.5|738671.2|737177.8|737547.7|736047.2|957
1588846800000|2020-05-07 10:20:00|738039.4|737039.4|738427.8|737427.8|738939.7|737486.4|737868|736336.1|981
1588847100000|2020-05-07 10:25:00|738439.3|737439.3|738377.8|737377.8|738928.5|737511.4|738248.6|736852.5|993
1588847400000|2020-05-07 10:30:00|738377.3|737377.3|738324.5|737324.5|738485.4|737485.4|738218|737218|973
1588847700000|2020-05-07 10:35:00|738313.3|737313.3|739213.9|738213.9|739639.2|738250.3|738313.3|737093.9|954
1588848000000|2020-05-07 10:40:00|739693.6|737693.6|739595.6|738595.6|740665.1|739152.2|739128.1|737629.4|956
1588848300000|2020-05-07 10:45:00|739597.6|738597.6|739445.6|738445.6|740275.6|738929.1|739380|737893.4|915
1588848600000|2020-05-07 10:50:00|739448.8|738448.8|740354.4|738354.4|740354.4|738859.1|739375|737884.5|856
1588848900000|2020-05-07 10:55:00|740357.5|738357.5|739408.9|738408.9|740586.6|739079.7|739302.5|737829.6|1021
1588849200000|2020-05-07 11:00:00|739927.1|737927.1|739717.6|738717.6|740246.2|738782.8|739388.5|737891.7|858
1588849500000|2020-05-07 11:05:00|739708.9|738708.9|738867.8|737867.8|740201.2|738780.6|738235.2|736756.3|976
1588849800000|2020-05-07 11:10:00|738865|737865|738634.2|737634.2|739282.2|737991.2|738399.6|737145.8|893
1588850100000|2020-05-07 11:15:00|738635.7|737635.7|738488.6|737488.6|738946.4|737775.6|738116.1|736598.5|913
1588850400000|2020-05-07 11:20:00|738496.2|737496.2|738879.5|737879.5|739378.2|737955.3|738235|736758.4|984
1588850700000|2020-05-07 11:25:00|738879.6|737879.6|738723.2|737723.2|739209.6|737911.7|738630.9|737200|811
1588851000000|2020-05-07 11:30:00|738724.2|737724.2|738224.7|737224.7|739334.2|737962|738091.9|736749.4|945
1588851300000|2020-05-07 11:35:00|738226.9|737226.9|738520.6|737520.6|738829.1|737593.4|738185.1|736829.1|847
1588851600000|2020-05-07 11:40:00|738520.2|737520.2|738044.4|737044.4|738535.6|737535.6|737910.9|736910.9|927
1588851900000|2020-05-07 11:45:00|738046.8|737046.8|738527|737527|738867.6|737527|737828.7|736484.4|892
1588852200000|2020-05-07 11:50:00|738536.9|737536.9|738369.6|737369.6|739024.5|737618|738356.7|736919|895
1588852500000|2020-05-07 11:55:00|738372.7|737372.7|738084.8|737084.8|738708.4|737373.8|737917.7|736577.2|979
1588852800000|2020-05-07 12:00:00|738086.5|737086.5|738248.9|737248.9|738823.6|737401.9|737927.8|736533.7|763
1588853100000|2020-05-07 12:05:00|738283.8|737283.8|738379.1|737379.1|738771.7|737396.1|738010.7|736505.6|772
1588853400000|2020-05-07 12:10:00|738384.3|737384.3|738610.1|737610.1|738870.5|737633.9|738241.5|736790.8|762
1588853700000|2020-05-07 12:15:00|738604.9|737604.9|738216.5|737216.5|738950|737614.9|738086|736569.3|793
1588854000000|2020-05-07 12:20:00|738226|737226|736928.9|735928.9|738715.2|737251.2|736913|735426.1|862
1588854300000|2020-05-07 12:25:00|736928.1|735928.1|738163.1|736163.1|738251.2|736403.6|736387.2|734914|932
1588854600000|2020-05-07 12:30:00|738153|736153|737817.9|736817.9|738403.5|736967.4|737131.1|735653.3|935
1588854900000|2020-05-07 12:35:00|737802.8|736802.8|738344.8|737344.8|739025.8|737598.5|737710.2|736251.9|831
1588855200000|2020-05-07 12:40:00|738347.9|737347.9|738367.3|737367.3|739391|737942.7|738289.1|736875.1|900
1588855500000|2020-05-07 12:45:00|738373.2|737373.2|738144.4|737144.4|738867.5|737381.9|738052.5|736630.2|780
1588855800000|2020-05-07 12:50:00|738143|737143|738301.4|737301.4|738935.4|737534.2|738101.3|736706.4|769
1588856100000|2020-05-07 12:55:00|738304.8|737304.8|739082.5|737082.5|740326.8|737773.9|738161.9|736695.7|858
1588856400000|2020-05-07 13:00:00|739038.9|737038.9|738776.6|737776.6|739841.6|737891.7|738329|736675.7|983
1588856700000|2020-05-07 13:05:00|738773.9|737773.9|739829|738829|740602.9|739074.4|738751.2|737356.1|985
1588857000000|2020-05-07 13:10:00|739833.4|738833.4|739815.2|738815.2|740346.6|738962.6|739432.6|737989.1|859
1588857300000|2020-05-07 13:15:00|739830.7|738830.7|739811|738811|740274.7|738930.6|739596.7|738274.7|918
1588857600000|2020-05-07 13:20:00|739819.4|738819.4|740348.7|739348.7|741078.4|739565.7|739819.4|738433|918
1588857900000|2020-05-07 13:25:00|740348.1|739348.1|741045.9|740045.9|741904|740442.5|740304.6|738802.7|1030
1588858200000|2020-05-07 13:30:00|741033.7|740033.7|740854|739854|741531.2|740088.1|740611.5|739169|1051
1588858500000|2020-05-07 13:35:00|740850.1|739850.1|740937.6|739937.6|741489.6|740011.6|740166.3|738675.8|1021
1588858800000|2020-05-07 13:40:00|740950.8|739950.8|740454.7|739454.7|741470|740013.8|740219|738816.3|982
1588859100000|2020-05-07 13:45:00|740469.7|739469.7|740963.8|738963.8|741047.5|739567.5|739955.7|738494.8|922
1588859400000|2020-05-07 13:50:00|740963.6|738963.6|739954.3|738954.3|740963.6|739497.2|739773.2|738170.5|976
1588859700000|2020-05-07 13:55:00|739967.6|738967.6|740115.1|738115.1|740526.6|739037.1|739089|737612.2|967
1588860000000|2020-05-07 14:00:00|740120.6|738120.6|739619.2|738619.2|740523.8|738931.5|739444.9|737748.8|945
1588860300000|2020-05-07 14:05:00|739624|738624|740108.4|738108.4|740914.5|739407.2|739593.5|738079.5|927
1588860600000|2020-05-07 14:10:00|740110.9|738110.9|740235.3|739235.3|740895.1|739504.1|739654.6|738084.7|909
1588860900000|2020-05-07 14:15:00|740250.3|739250.3|740720.7|739720.7|741386.6|739920.5|740203.4|738774.1|960
1588861200000|2020-05-07 14:20:00|740707.3|739707.3|740785.9|739785.9|741516|740025.3|740542.5|739147.5|845
1588861500000|2020-05-07 14:25:00|741299.9|739299.9|741052.4|739052.4|741478.4|740009.8|740473.3|738880.2|915
1588861800000|2020-05-07 14:30:00|741132.8|739132.8|740770.3|738770.3|741315.6|739736.9|740037.1|738504.5|919
1588862100000|2020-05-07 14:35:00|740774.6|738774.6|740655|738655|740925.7|739418.8|740104.6|738546.6|905
1588862400000|2020-05-07 14:40:00|740664.9|738664.9|740100.5|738100.5|740710|738999.8|739542.1|738053|887
1588862700000|2020-05-07 14:45:00|740102|738102|740787.6|738787.6|741142.5|739588.7|739471.8|737921.6|947
1588863000000|2020-05-07 14:50:00|740784.3|738784.3|740809.2|738809.2|741033.4|739493.3|739945.7|738444.8|886
1588863300000|2020-05-07 14:55:00|740810.1|738810.1|741265.9|739265.9|741476.4|739878.6|740149.7|738606.2|919
1588863600000|2020-05-07 15:00:00|741278.1|739278.1|740288.2|738288.2|741324.2|739842.3|739616.1|738171.2|970
1588863900000|2020-05-07 15:05:00|740277.2|738277.2|739538.5|738538.5|740627.7|739110.4|739465.4|737976.7|870
1588864200000|2020-05-07 15:10:00|739537.2|738537.2|739308.7|738308.7|740010.9|738556.8|739174.7|737701|864
1588864500000|2020-05-07 15:15:00|739275.8|738275.8|738807.4|736807.4|739857.2|738388|738303.3|736717.3|894
1588864800000|2020-05-07 15:20:00|738809.1|736809.1|739674.3|737674.3|739885.6|738275.4|738278.6|736777.1|936
1588865100000|2020-05-07 15:25:00|739679.7|737679.7|739113.4|738113.4|739709|738123.8|738767.6|737184.2|916
1588865400000|2020-05-07 15:30:00|739123.4|738123.4|738987.8|736987.8|739609.9|738141.6|738460.9|736938.1|878
1588865700000|2020-05-07 15:35:00|738983|736983|738716|736716|739414|737724.3|738038.6|736651.2|900
1588866000000|2020-05-07 15:40:00|738717.2|736717.2|737353.9|736353.9|738717.2|737209.5|737285.4|735609.5|995
1588866300000|2020-05-07 15:45:00|737846.6|735846.6|737782.8|735782.8|737861.4|736355.1|736632.1|735134.5|790
1588866600000|2020-05-07 15:50:00|737788.9|735788.9|737790.1|735790.1|737865.7|736394|737037.4|735550.2|670
1588866900000|2020-05-07 15:55:00|737756.4|735756.4|737129|735129|738181.5|736549.4|736538.5|735085.2|816
1588867200000|2020-05-07 16:00:00|737126.5|735126.5|738347.1|736347.1|738373.5|736891.6|736560.4|735062.7|803
1588867500000|2020-05-07 16:05:00|738371.6|736371.6|738249.9|736249.9|738458.1|736937.7|737762.4|736062.9|730
1588867800000|2020-05-07 16:10:00|738258.9|736258.9|738083|736083|738316.8|736877.2|737462.9|735979.5|775
1588868100000|2020-05-07 16:15:00|738071.9|736071.9|738165|736165|738470.7|736606.8|737507.7|735982.5|774
1588868400000|2020-05-07 16:20:00|738195.2|736195.2|737636.6|736636.6|738318.5|736697.7|737625.4|736150.9|657
1588868700000|2020-05-07 16:25:00|737639.5|736639.5|739457.2|737457.2|739882.1|737882.1|737552.5|735929.5|870
1588869000000|2020-05-07 16:30:00|739468.4|737468.4|739023.5|737023.5|739510.4|737880.2|738772.1|736818.8|816
1588869300000|2020-05-07 16:35:00|739015.5|737015.5|738820.1|736820.1|739048.5|737476|738095.2|736678.2|762
1588869600000|2020-05-07 16:40:00|738813|736813|738396.9|736396.9|738962|736962|737679.3|736194.3|810
1588869900000|2020-05-07 16:45:00|738394.3|736394.3|738923.6|736923.6|738949.3|737313.3|738264.6|736282.2|789
1588870200000|2020-05-07 16:50:00|738919.5|736919.5|739248.1|737248.1|739347.8|737347.8|738607.1|736607.1|744
1588870500000|2020-05-07 16:55:00|739252.4|737252.4|739109.9|737109.9|739276.5|737276.5|739043.1|737043.1|574
1588917600000|2020-05-08 06:00:00|741867.3|739016.3|740621.5|738621.5|742073.3|739338.8|740490.1|738310.1|288
1588917900000|2020-05-08 06:05:00|740524.6|738524.6|741050.5|739050.5|741909.2|739107.2|740102.3|737707.5|411
1588918200000|2020-05-08 06:10:00|741052.6|739052.6|740586.9|738586.9|741266.4|739216.2|740019|738019|282
1588918500000|2020-05-08 06:15:00|740589.7|738589.7|740423.2|738423.2|740923.7|738923.7|739824.5|737513.3|260
1588918800000|2020-05-08 06:20:00|740544.1|738544.1|740430.9|738430.9|740858|738858|740202.2|738202.2|192
1588919100000|2020-05-08 06:25:00|740335|738335|740384.2|738384.2|740464.8|738464.8|740329.2|738329.2|172
1588919400000|2020-05-08 06:30:00|740373.2|738373.2|740417.8|738417.8|740547.8|738547.8|740317|738317|238
1588919700000|2020-05-08 06:35:00|740412.4|738412.4|740194|738194|740542|738542|740033.7|738033.7|303
1588920000000|2020-05-08 06:40:00|740241.2|738241.2|740332.7|738332.7|740533.8|738533.8|740120.5|738120.5|137
1588920300000|2020-05-08 06:45:00|740368.3|738368.3|740318|738318|740582.7|738582.7|740115.2|738115.2|218
1588920600000|2020-05-08 06:50:00|740348.8|738348.8|740523.6|738523.6|740566.2|738874.2|739848.6|738097.3|241
1588920900000|2020-05-08 06:55:00|740590.1|738590.1|740544.9|738544.9|740651.1|738651.1|740148.9|738148.9|172
1588921200000|2020-05-08 07:00:00|740633.7|738633.7|740661.9|738661.9|741192.4|739192.4|739943.6|737943.6|1125
1588921500000|2020-05-08 07:05:00|740666.3|738666.3|740320|738320|740799|739179.2|739955.8|738287|1016
1588921800000|2020-05-08 07:10:00|740305.5|738305.5|740145.1|738145.1|740329.6|738809.5|739132.6|737530.7|969
1588922100000|2020-05-08 07:15:00|740124.2|738124.2|740166.6|738166.6|740572.9|739008.2|739425|737902.5|919
1588922400000|2020-05-08 07:20:00|740160.6|738160.6|740256.2|738256.2|740335.7|738822.7|739599.3|737953.7|963
1588922700000|2020-05-08 07:25:00|740262.6|738262.6|739882.1|737882.1|740438.6|738925.3|739218.1|737737.1|977
1588923000000|2020-05-08 07:30:00|739893.8|737893.8|739684.8|738684.8|740389.8|738876.4|739434.3|737813.7|950
1588923300000|2020-05-08 07:35:00|739682|738682|739196|737196|740610.1|739074.7|738406|736898.3|1015
1588923600000|2020-05-08 07:40:00|739204.9|737204.9|739426.9|737426.9|739864.5|738357.1|738753.4|737169.7|977
1588923900000|2020-05-08 07:45:00|739453.9|737453.9|739174.8|737174.8|739542.6|737902|738249.2|736622.4|919
1588924200000|2020-05-08 07:50:00|739191.5|737191.5|739003.1|737003.1|739368.1|737870|738115.6|736608.3|936
1588924500000|2020-05-08 07:55:00|739004.7|737004.7|739177.8|737177.8|739359.1|737848.5|738433.9|736928.4|961
1588924800000|2020-05-08 08:00:00|738688.2|737688.2|738603.6|737603.6|739318.5|737807.8|738271.3|736808.7|1043
1588925100000|2020-05-08 08:05:00|738591.6|737591.6|738474.7|737474.7|739127.9|737683.8|738285.1|736783.4|935
1588925400000|2020-05-08 08:10:00|738984.2|736984.2|739317|737317|739558.5|738071.8|738327.5|736827.1|906
1588925700000|2020-05-08 08:15:00|739297.1|737297.1|739459.6|738459.6|739944.6|738471.2|738789.8|737297.1|962
1588926000000|2020-05-08 08:20:00|739447.7|738447.7|739042.2|738042.2|740109.3|738724.9|738782.6|737281.3|1014
1588926300000|2020-05-08 08:25:00|739016.4|738016.4|738999.5|737999.5|739797.7|738350.7|738919.9|737478|1086
1588926600000|2020-05-08 08:30:00|738995.2|737995.2|739326.8|738326.8|739837.3|738377|738951.8|737461.9|1034
1588926900000|2020-05-08 08:35:00|739332|738332|739221.1|738221.1|739927.1|738437.6|739063.6|737603.4|1020
1588927200000|2020-05-08 08:40:00|739221.2|738221.2|738960.9|737960.9|739784.3|738279.5|738923.3|737458.2|890
1588927500000|2020-05-08 08:45:00|738959.2|737959.2|739045.3|738045.3|739629.7|738142.8|738847.4|737370.6|878
1588927800000|2020-05-08 08:50:00|739044|738044|739001.7|738001.7|739719.3|738215.9|738785.3|737366.3|816
1588928100000|2020-05-08 08:55:00|739003.6|738003.6|739199.2|737199.2|739633.9|738131.9|738443.9|737039.6|984
1588928400000|2020-05-08 09:00:00|739207.2|737207.2|738752.6|737752.6|739422.8|738005.7|738627.7|737104.4|931
1588928700000|2020-05-08 09:05:00|738758.7|737758.7|738807.3|737807.3|739373.2|737929|738607.9|737159.8|886
1588929000000|2020-05-08 09:10:00|738790.6|737790.6|738877.3|737877.3|739431.4|737973.1|738751.9|737302.7|875
1588929300000|2020-05-08 09:15:00|738876.1|737876.1|739078|738078|739753.9|738254.4|738797.4|737356.5|908
1588929600000|2020-05-08 09:20:00|739078.6|738078.6|738885.5|737885.5|739637.8|738236.4|738782.8|737338.9|827
1588929900000|2020-05-08 09:25:00|738888.3|737888.3|737866.4|736866.4|739433.8|737948.8|737601.6|736505.6|945
1588930200000|2020-05-08 09:30:00|737867.9|736867.9|738836.1|736836.1|738836.1|737332.1|737513.5|736182.5|974
1588930500000|2020-05-08 09:35:00|738826.9|736826.9|738226.6|737226.6|738863.1|737379.7|737887.2|736405.9|829
1588930800000|2020-05-08 09:40:00|738221.2|737221.2|738088.9|737088.9|738772|737290.4|737855.6|736399.8|837
1588931100000|2020-05-08 09:45:00|738087.5|737087.5|738490.3|736490.3|738814.7|737309.2|737781|736235.2|784
1588931400000|2020-05-08 09:50:00|738489.9|736489.9|738102.7|736102.7|738489.9|736936.2|737522.9|736045.6|893
1588931700000|2020-05-08 09:55:00|738106.3|736106.3|737810.6|735810.6|738337.5|736800.4|737185.2|735700.8|843
1588932000000|2020-05-08 10:00:00|737805.9|735805.9|737698.9|735698.9|737855.4|736357.8|736533.6|735139|1016
1588932300000|2020-05-08 10:05:00|737709.1|735709.1|737815.4|735815.4|738092.7|736624.4|737049.9|735609.1|880
1588932600000|2020-05-08 10:10:00|737809.8|735809.8|737179.3|736179.3|737809.8|736306.3|736891.7|735401.4|895
1588932900000|2020-05-08 10:15:00|737185.4|736185.4|737163.8|736163.8|737738.1|736259.7|736935.9|735439.5|873
1588933200000|2020-05-08 10:20:00|737144.2|736144.2|737332.5|735332.5|737697.9|736232.9|736786.7|735271.4|813
1588933500000|2020-05-08 10:25:00|737347.1|735347.1|736968.3|735968.3|737500.1|735994.7|736703.4|735181.6|821
1588933800000|2020-05-08 10:30:00|736972.8|735972.8|736999.4|735999.4|737552.7|736017.2|736612.4|735150.8|909
1588934100000|2020-05-08 10:35:00|736985.5|735985.5|737270.4|735270.4|737353.1|736001.7|736740.1|735221.4|719
1588934400000|2020-05-08 10:40:00|737269.9|735269.9|737439.4|735439.4|737466.8|736016.3|736717.3|735233.7|739
1588934700000|2020-05-08 10:45:00|737440.1|735440.1|737364.6|735364.6|737446.1|735935.5|736617.5|735088.1|843
1588935000000|2020-05-08 10:50:00|737365.2|735365.2|736270.9|735270.9|737488|735963.5|736230.8|734736.5|859
1588935300000|2020-05-08 10:55:00|736268.4|735268.4|736219.3|734219.3|736721.5|735268.4|735217.4|733773.1|1004
1588935600000|2020-05-08 11:00:00|736252.9|734252.9|736620.5|734620.5|736832.7|735323.7|735203.2|733761.7|855
1588935900000|2020-05-08 11:05:00|736618.7|734618.7|735974.4|734974.4|736726.7|735239.6|735579.2|734083.2|989
1588936200000|2020-05-08 11:10:00|735990.9|734990.9|736779.2|735779.2|737765|736100.5|735917.7|734452.1|1044
1588936500000|2020-05-08 11:15:00|736777.1|735777.1|737312.9|735312.9|737484.1|736004.9|736724.6|735222.7|888
1588936800000|2020-05-08 11:20:00|737312.1|735312.1|737399.2|735399.2|737556.1|736074|736750.4|735235.9|807
1588937100000|2020-05-08 11:25:00|737394.1|735394.1|737204|735204|737394.1|735880.5|736496.9|735044|872
1588937400000|2020-05-08 11:30:00|737202.6|735202.6|737582.6|735582.6|737644.1|736144.4|736571.2|735074.8|768
1588937700000|2020-05-08 11:35:00|737592.1|735592.1|737205.7|736205.7|737938.9|736405.6|737049.6|735557.8|792
1588938000000|2020-05-08 11:40:00|737196.6|736196.6|737375|735375|737748.2|736249.8|736752.2|735266.2|856
1588938300000|2020-05-08 11:45:00|737370.8|735370.8|737042|736042|737686.5|736195.3|736811.3|735288.6|839
1588938600000|2020-05-08 11:50:00|737041.5|736041.5|737263.4|736263.4|737910|736423.1|737029.7|735526.9|812
1588938900000|2020-05-08 11:55:00|737263.6|736263.6|737468.9|735468.9|737945.8|736474.2|736929.4|735426.2|846
1588939200000|2020-05-08 12:00:00|737459.5|735459.5|737327.3|735327.3|737738.2|736246.1|736859.4|735327.3|807
1588939500000|2020-05-08 12:05:00|737333.2|735333.2|736303.1|735303.1|737489.6|735935.7|736165.6|734695.7|876
1588939800000|2020-05-08 12:10:00|736282|735282|737231.7|735231.7|737307.5|735844.6|736282|734884.7|764
1588940100000|2020-05-08 12:15:00|737231.9|735231.9|736181.9|734181.9|737351|735853.9|735803.2|734160.2|881
1588940400000|2020-05-08 12:20:00|736174.5|734174.5|735282.6|733282.6|736193|734653.8|734795.7|733120.4|1051
1588940700000|2020-05-08 12:25:00|735289.4|733289.4|734464.4|732464.4|735323|733615.6|733853.2|732320.6|862
1588941000000|2020-05-08 12:30:00|734494.5|732494.5|736266.2|734266.2|736442.8|734971.4|734013.6|732013.6|1096
1588941300000|2020-05-08 12:35:00|736263.8|734263.8|735892|733892|736310.1|734616.1|735069.3|733552.3|1050
1588941600000|2020-05-08 12:40:00|735896|733896|735073.7|733073.7|736300.9|734729.8|734199.1|732644.5|1048
1588941900000|2020-05-08 12:45:00|735072.5|733072.5|735666.4|733666.4|735880.1|734374.8|734385.3|732901.2|1028
1588942200000|2020-05-08 12:50:00|735664.6|733664.6|735034.8|733034.8|735683.9|734178.1|734117.8|732612.2|987
1588942500000|2020-05-08 12:55:00|735035.3|733035.3|735105.1|733105.1|735310.7|733738|734088.4|732591.8|971
1588942800000|2020-05-08 13:00:00|735098.1|733098.1|733505|732505|735099.1|733641.1|733378.1|731910.7|1101
1588943100000|2020-05-08 13:05:00|733495.8|732495.8|734883.4|732883.4|735035.5|733531.5|733399.9|731921.2|988
1588943400000|2020-05-08 13:10:00|734896.6|732896.6|734327.5|732327.5|735291.5|733797.5|733849.5|732327.1|1017
1588943700000|2020-05-08 13:15:00|734332.3|732332.3|733953.2|731953.2|734456.2|732963.5|733146.5|731670.6|1049
1588944000000|2020-05-08 13:20:00|733955.7|731955.7|734551.8|733551.8|735230.9|733733.4|733393.3|731954.3|988
1588944300000|2020-05-08 13:25:00|734538.4|733538.4|735087.2|734087.2|735695.4|734205.3|734333.4|732859.1|931
1588944600000|2020-05-08 13:30:00|735084.5|734084.5|735064.8|733064.8|735527.7|734084.5|734527.6|733025.9|1033
1588944900000|2020-05-08 13:35:00|735063.3|733063.3|735651.2|733651.2|736287.8|734840|734519.7|733019.9|1033
1588945200000|2020-05-08 13:40:00|735660.3|733660.3|734773.8|733773.8|735684.3|733965.4|734537.3|732997.1|953
1588945500000|2020-05-08 13:45:00|734769.7|733769.7|734232.6|732232.6|735460.4|733998.5|733476.7|731988.5|976
1588945800000|2020-05-08 13:50:00|734234.6|732234.6|734103.2|732103.2|734311.3|732875.8|733257.6|731720.5|1018
1588946100000|2020-05-08 13:55:00|734101.4|732101.4|733284.5|731284.5|734107.6|732585.7|732793.7|731275.4|1006
1588946400000|2020-05-08 14:00:00|733289.1|731289.1|734600.6|732600.6|734622.6|732914.4|732565.2|731094.7|1008
1588946700000|2020-05-08 14:05:00|734549.3|732549.3|734395.8|732395.8|734739.9|733250.8|733536.9|731855.7|989
1588947000000|2020-05-08 14:10:00|734397.8|732397.8|733279.7|732279.7|734531.4|733022.7|733104.4|731594.8|930
1588947300000|2020-05-08 14:15:00|733784.9|731784.9|734473.3|732473.3|734506.2|732862.9|733184.1|731652.3|924
1588947600000|2020-05-08 14:20:00|734465.2|732465.2|733402.5|731402.5|734699.4|733196.3|732913|731401.3|958
1588947900000|2020-05-08 14:25:00|733401.7|731401.7|733710.3|731710.3|733727.7|732107.7|732832.7|731360.1|956
1588948200000|2020-05-08 14:30:00|733702.9|731702.9|733660.6|731660.6|734222.5|732678.3|733003.9|731416.6|922
1588948500000|2020-05-08 14:35:00|733661.1|731661.1|734004.9|732004.9|734029.5|732494.7|732852.8|731349.6|902
1588948800000|2020-05-08 14:40:00|734022.3|732022.3|733323.1|732323.1|734758.8|733230.9|733274.3|731728|934
1588949100000|2020-05-08 14:45:00|733817.6|731817.6|732923.3|731923.3|734241|732724.6|732921.3|731423.9|950
1588949400000|2020-05-08 14:50:00|732938.6|731938.6|732498.2|731498.2|733690|732211.5|732482.7|731269.6|915
1588949700000|2020-05-08 14:55:00|732495.7|731495.7|732576.5|731576.5|733492.7|732003.7|732266.2|730772|928
1588950000000|2020-05-08 15:00:00|733068.3|731068.3|733271.7|731271.7|733404.3|731941.7|732118.7|730641.7|968
1588950300000|2020-05-08 15:05:00|733264.9|731264.9|732734.4|731734.4|733513.1|732014.9|732577.2|731051.1|913
1588950600000|2020-05-08 15:10:00|732733.8|731733.8|732457.6|731457.6|733228.1|731742.5|731830|730299.4|937
1588950900000|2020-05-08 15:15:00|732959.5|730959.5|733359|731359|733418.1|731975.1|732284.6|730820.7|876
1588951200000|2020-05-08 15:20:00|733360.5|731360.5|732378.8|730378.8|733377.5|731913.2|731845|730276.8|911
1588951500000|2020-05-08 15:25:00|732368.9|730368.9|732860|730860|733242.2|731733.5|731764.2|730281|963
1588951800000|2020-05-08 15:30:00|732842.8|730842.8|732482.5|730482.5|732924.4|731421.9|731544.2|730020.3|924
1588952100000|2020-05-08 15:35:00|732001|731001|733191.5|731191.5|733195.3|731655.4|731833.5|730208.9|934
1588952400000|2020-05-08 15:40:00|733207.5|731207.5|733140.3|731140.3|733409.6|731763.6|732534.7|730883.9|830
1588952700000|2020-05-08 15:45:00|733138.5|731138.5|732759.1|731759.1|733352.4|731841.6|732632.8|731107.2|639
1588953000000|2020-05-08 15:50:00|732789.3|731789.3|733126.6|732126.6|733672.4|732152.9|732663.3|731201.5|506
1588953300000|2020-05-08 15:55:00|733126|732126|733462|731462|733640.3|732127.7|732915.8|731393.1|610
1588953600000|2020-05-08 16:00:00|733462.2|731462.2|734134.3|732134.3|734236.6|732616.3|733021.3|731449.3|817
1588953900000|2020-05-08 16:05:00|734149.1|732149.1|733929.1|731929.1|734170.1|732432.4|733236.9|731733.2|837
1588954200000|2020-05-08 16:10:00|733929.9|731929.9|733181.2|732181.2|733939.6|732423.5|733118.9|731658.5|679
1588954500000|2020-05-08 16:15:00|733179.2|732179.2|733681.1|731681.1|734128.6|732568.8|733110.8|731670|770
1588954800000|2020-05-08 16:20:00|733686.4|731686.4|733832.3|731832.3|734100.9|732539.5|733159.8|731666.6|734
1588955100000|2020-05-08 16:25:00|733829.9|731829.9|734118.3|732118.3|734201.7|732683.2|733660.8|731828.7|621
1588955400000|2020-05-08 16:30:00|734112.5|732112.5|734833.5|732833.5|734868.5|733368.5|733722.5|732111.8|716
1588955700000|2020-05-08 16:35:00|734833.2|732833.2|734946.7|732946.7|735712.7|733712.7|734306.9|732786.1|882
1588956000000|2020-05-08 16:40:00|734948.6|732948.6|734892.6|732892.6|735063.4|733447.1|734162.4|732577.8|740
1588956300000|2020-05-08 16:45:00|734893.1|732893.1|734629.7|732629.7|734935.4|733357.9|734030.6|732120.9|864
1588956600000|2020-05-08 16:50:00|734642.1|732642.1|734994.5|732994.5|735105.4|733494.1|734221.4|732602.1|763
1588956900000|2020-05-08 16:55:00|734989.9|732989.9|735276.2|733276.2|735294.5|733786.5|734514.4|732981.7|661
1589176800000|2020-05-11 06:00:00|735786.1|732935.1|735890.8|733039.8|736455.3|733604.3|735156.9|732724.4|94
1589177100000|2020-05-11 06:05:00|735886.7|733035.7|735653.8|733057.2|736167.9|733430.1|735187.2|732973.5|113
1589177400000|2020-05-11 06:10:00|735740|732950|734867|732867|735740|733132|734752.5|732438.4|190
1589177700000|2020-05-11 06:15:00|735441.6|732590.6|734862.5|732862.5|735456.7|733083.7|734656.6|732578.1|132
1589178000000|2020-05-11 06:20:00|734751.7|732751.7|734932.6|732932.6|735049.9|732939.4|734690|732529.4|86
1589178300000|2020-05-11 06:25:00|734890.5|732890.5|735099.5|733099.5|735840.3|733364.9|734849.5|732653|173
1589178600000|2020-05-11 06:30:00|735044.1|733044.1|735161.5|733161.5|735692.8|733323.6|734861.7|732826.4|236
1589178900000|2020-05-11 06:35:00|735279|733279|734335.3|732335.3|735588.9|733323.9|734288.6|732288.6|287
1589179200000|2020-05-11 06:40:00|734340.6|732340.6|734421.8|732421.8|734494.9|732494.9|734283|732283|258
1589179500000|2020-05-11 06:45:00|734379.5|732379.5|732667.6|730667.6|734477.8|732477.8|732666.5|730666.5|349
1589179800000|2020-05-11 06:50:00|732667.3|730667.3|732893.7|730893.7|733099.5|731099.5|732608.9|730608.9|313
1589180100000|2020-05-11 06:55:00|732910.3|730910.3|732694|730694|732998|730998|732597.7|730597.7|300
1589180400000|2020-05-11 07:00:00|732710.1|730710.1|732418.7|730418.7|732820|730820|732372.1|730372.1|441
1589180700000|2020-05-11 07:05:00|732408.4|730408.4|733558.7|731558.7|733789.3|731789.3|732408.4|730408.4|593
1589181000000|2020-05-11 07:10:00|733475.3|731475.3|734372.9|732372.9|734479.9|732479.9|733300|731300|615
1589181300000|2020-05-11 07:15:00|734376.2|732376.2|735117.8|733117.8|735191.2|733191.2|734071.1|732071.1|653
1589181600000|2020-05-11 07:20:00|735124.2|733124.2|735454.5|733454.5|736381.2|734381.2|735018|733018|477
1589181900000|2020-05-11 07:25:00|735461.9|733461.9|735234.3|733234.3|736064.6|734064.6|735176.7|733176.7|489
1589182200000|2020-05-11 07:30:00|735226.2|733226.2|735250|733250|735278.7|733278.7|735169.8|733169.8|248
1589182500000|2020-05-11 07:35:00|735260.7|733260.7|735280.7|733280.7|735341.8|733341.8|735189.7|733189.7|251
1589182800000|2020-05-11 07:40:00|735273.1|733273.1|735972.6|733972.6|735986.5|733986.5|735226.2|733226.2|406
1589183100000|2020-05-11 07:45:00|735969.2|733969.2|736680.3|734680.3|736700|734700|735899.6|733899.6|326
1589183400000|2020-05-11 07:50:00|736685.1|734685.1|736348.9|734348.9|736690.3|734690.3|735976.9|733976.9|460
1589183700000|2020-05-11 07:55:00|736301.6|734301.6|735782.4|733782.4|736354.4|734354.4|735730|733730|430
1589184000000|2020-05-11 08:00:00|735802.8|733802.8|735941.2|733941.2|736075|734075|735775.2|733775.2|259
1589184300000|2020-05-11 08:05:00|735941.8|733941.8|735940.2|733940.2|736062.5|734062.5|735664.2|733664.2|329
1589184600000|2020-05-11 08:10:00|735938.1|733938.1|735862.8|733862.8|736075|734075|735457.5|733457.5|350
1589184900000|2020-05-11 08:15:00|735842.3|733842.3|735724.9|733724.9|736003.2|734003.2|735433.5|733433.5|324
1589185200000|2020-05-11 08:20:00|735724.8|733724.8|735859.1|733859.1|736175.5|734175.5|735664.5|733664.5|514
1589185500000|2020-05-11 08:25:00|735854.7|733854.7|737102.8|735102.8|737587.9|735587.9|735854.7|733854.7|516
1589185800000|2020-05-11 08:30:00|737083.2|735083.2|736984|734984|737518.5|735518.5|736883.2|734883.2|499
1589186100000|2020-05-11 08:35:00|737036.7|735036.7|738162.8|736162.8|738189.5|736189.5|736875.4|734875.4|560
1589186400000|2020-05-11 08:40:00|738145.4|736145.4|738310.1|736310.1|738411.6|736411.6|738135.3|736135.3|377
1589186700000|2020-05-11 08:45:00|738292.2|736292.2|738773.1|736773.1|738850.1|736850.1|738288.4|736288.4|355
1589187000000|2020-05-11 08:50:00|738769.5|736769.5|738890.8|736890.8|738943|736943|738749.5|736749.5|230
1589187300000|2020-05-11 08:55:00|738890.7|736890.7|738371.1|736371.1|738915|736915|738121.8|736121.8|317
1589187600000|2020-05-11 09:00:00|738371.2|736371.2|738375.1|736375.1|738498.8|736498.8|738276.1|736276.1|325
1589187900000|2020-05-11 09:05:00|738402.5|736402.5|738421|736421|738692.1|736692.1|738263.5|736263.5|272
1589188200000|2020-05-11 09:10:00|738420.3|736420.3|738763.5|736763.5|738858.1|736858.1|738209.7|736209.7|291
1589188500000|2020-05-11 09:15:00|738781.7|736781.7|738673|736673|738781.7|736781.7|738617.5|736617.5|207
1589188800000|2020-05-11 09:20:00|738673.2|736673.2|738518.5|736518.5|738759.3|736759.3|738471.1|736471.1|201
1589189100000|2020-05-11 09:25:00|738538.9|736538.9|738651.7|736651.7|738702|736702|738486.6|736486.6|166
1589189400000|2020-05-11 09:30:00|738656.7|736656.7|738750.5|736750.5|738843.1|736843.1|738607.6|736607.6|263
1589189700000|2020-05-11 09:35:00|738753.5|736753.5|738818.5|736818.5|738818.5|736818.5|738747|736747|158
1589190000000|2020-05-11 09:40:00|738751|736751|738794.7|736794.7|738836.8|736836.8|738747.3|736747.3|179
1589190300000|2020-05-11 09:45:00|738792.3|736792.3|738587|736587|738794.1|737219.5|738171|736541.2|266
1589190600000|2020-05-11 09:50:00|738587.4|736587.4|738195.6|736195.6|738593|736593|737958.8|735958.8|309
1589190900000|2020-05-11 09:55:00|738195.9|736195.9|738342.5|736342.5|738401|736401|738134.4|736134.4|211
1589191200000|2020-05-11 10:00:00|738381.5|736381.5|738359.5|736359.5|738461|736461|738327.9|736327.9|103
1589191500000|2020-05-11 10:05:00|738369.5|736369.5|738408.7|736408.7|738496.7|736496.7|738340|736340|205
1589191800000|2020-05-11 10:10:00|738410.9|736410.9|738407.9|736407.9|738423.2|736423.2|738282.7|736282.7|242
1589192100000|2020-05-11 10:15:00|738406.6|736406.6|738412|737412|738927.8|737473.5|737742.8|736262.5|331
1589192400000|2020-05-11 10:20:00|738403.2|737403.2|739301.3|737301.3|739390.5|737867.9|738403.2|737025.6|302
1589192700000|2020-05-11 10:25:00|739308.2|737308.2|740288.8|738288.8|740488.7|738488.7|738822.9|737260|361
1589193000000|2020-05-11 10:30:00|740289|738289|739589|737589|740510.7|739014.5|739407.1|737560.7|363
1589193300000|2020-05-11 10:35:00|739591.4|737591.4|739474.6|737474.6|739924|737924|739307.5|737307.5|406
1589193600000|2020-05-11 10:40:00|739561.5|737561.5|739258.9|737258.9|739655.3|737655.3|739210.7|737210.7|343
1589193900000|2020-05-11 10:45:00|739281.6|737281.6|739483.2|737483.2|739631.8|737631.8|739122|737122|234
1589194200000|2020-05-11 10:50:00|739478.1|737478.1|739200.6|737200.6|739544.5|737544.5|739084.6|737084.6|309
1589194500000|2020-05-11 10:55:00|739200.7|737200.7|739262.6|737262.6|739279.5|737279.5|739159.1|737159.1|202
1589194800000|2020-05-11 11:00:00|739260.5|737260.5|739147.3|737147.3|739281.5|737281.5|739097.6|737097.6|207
1589195100000|2020-05-11 11:05:00|739157|737157|739403.9|737403.9|739486.1|737486.1|739122.8|737122.8|340
1589195400000|2020-05-11 11:10:00|739420.8|737420.8|739558.5|737558.5|739588.7|737588.7|739309|737309|277
1589195700000|2020-05-11 11:15:00|739572.6|737572.6|739300|737300|739572.6|737825|738723.5|737167|319
1589196000000|2020-05-11 11:20:00|739211.7|737211.7|739162.7|737162.7|739375|737800|738732.4|737099.9|264
1589196300000|2020-05-11 11:25:00|739162.8|737162.8|739161.5|737161.5|739263.3|737263.3|739033.8|737033.8|159
1589196600000|2020-05-11 11:30:00|739180|737180|739158|737158|739199.9|737199.9|739082.3|737082.3|124
1589196900000|2020-05-11 11:35:00|739135.5|737135.5|739186.1|737186.1|739207.6|737207.6|739080.8|737080.8|193
1589197200000|2020-05-11 11:40:00|739195|737195|739335|737335|739493|737810.5|738810.5|737108.7|291
1589197500000|2020-05-11 11:45:00|739388.6|737388.6|739600|737600|739685.5|738074.2|738941|737342.9|245
1589197800000|2020-05-11 11:50:00|739594.6|737594.6|739883.9|738883.9|740532.4|739043.5|739058.6|737586|376
1589198100000|2020-05-11 11:55:00|739882.3|738882.3|740535.1|738535.1|740733.7|739300.6|739851.5|738386.9|347
1589198400000|2020-05-11 12:00:00|740532|738532|737764|735764|740567.3|739080.1|737476.1|735476.1|623
1589198700000|2020-05-11 12:05:00|737841.8|735841.8|737011.6|735011.6|737896.1|736147.3|736601.4|734839.8|510
1589199000000|2020-05-11 12:10:00|736975.2|734975.2|737288.6|735288.6|737752.7|736285.7|736931.1|734931.1|433
1589199300000|2020-05-11 12:15:00|737294|735294|737309.2|735309.2|737576|735576|737003.7|735003.7|412
1589199600000|2020-05-11 12:20:00|737309.9|735309.9|737452.4|735452.4|737770.5|735770.5|737206.4|735206.4|403
1589199900000|2020-05-11 12:25:00|737452.5|735452.5|737509.3|735509.3|737667.4|735667.4|737375|735375|281
1589200200000|2020-05-11 12:30:00|737482|735482|737352.1|735352.1|738039.5|736039.5|737290.8|735290.8|441
1589200500000|2020-05-11 12:35:00|737339.1|735339.1|737557|735557|737603.5|735603.5|737292.8|735292.8|387
1589200800000|2020-05-11 12:40:00|737541.8|735541.8|738364.6|736364.6|738812.5|736486.8|737354.5|735354.5|325
1589201100000|2020-05-11 12:45:00|738324.5|736324.5|738179.1|736179.1|738492.7|736492.7|738008|736008|241
1589201400000|2020-05-11 12:50:00|738202.7|736202.7|738378.2|736378.2|738599.1|737158.2|738071.2|736099.1|345
1589201700000|2020-05-11 12:55:00|738385|736385|738347.8|736347.8|738390|736390|738317|736317|72
1589202000000|2020-05-11 13:00:00|738364|736364|738224.1|736224.1|738412.2|736412.2|737950.5|735950.5|274
1589202300000|2020-05-11 13:05:00|738209.8|736209.8|738338.5|736338.5|738492.8|736492.8|738056.6|736056.6|237
1589202600000|2020-05-11 13:10:00|738340.2|736340.2|737557|735557|738353.1|736410.1|735856.9|733856.9|478
1589202900000|2020-05-11 13:15:00|737475.8|735475.8|736966.2|734966.2|737587|735587|736664.4|734664.4|321
1589203200000|2020-05-11 13:20:00|736965.3|734965.3|737037.8|735037.8|737260.4|735860.1|736761.5|734965.3|264
1589203500000|2020-05-11 13:25:00|737035.7|735035.7|737392.2|735392.2|737410.9|735410.9|737005.2|735005.2|356
1589203800000|2020-05-11 13:30:00|737389.7|735389.7|737612|735612|737642.5|735642.5|737315.3|735315.3|222
1589204100000|2020-05-11 13:35:00|737625.9|735625.9|737580.7|735580.7|737742.6|735742.6|737445.2|735445.2|280
1589204400000|2020-05-11 13:40:00|737487.1|735487.1|737232.6|735232.6|737487.1|735487.1|737187.5|735187.5|308
1589204700000|2020-05-11 13:45:00|737228.8|735228.8|737298.7|735298.7|737314.1|735821.6|736762.5|735208.5|240
1589205000000|2020-05-11 13:50:00|737300.8|735300.8|737111.9|735111.9|737337.9|735834.7|736757.1|735041.3|203
1589205300000|2020-05-11 13:55:00|737120.4|735120.4|736849|734849|737404.5|735404.5|736707.6|734707.6|292
1589205600000|2020-05-11 14:00:00|736845|734845|736232.8|734232.8|736851.9|734851.9|735530.7|733530.7|474
1589205900000|2020-05-11 14:05:00|736176.5|734176.5|736211.5|734211.5|736365.3|734489.5|735325.1|733956.5|342
1589206200000|2020-05-11 14:10:00|736215|734215|735911.6|733911.6|736232.2|734232.2|735741.9|733741.9|393
1589206500000|2020-05-11 14:15:00|735916.6|733916.6|736310.2|734310.2|736349.3|734349.3|735813.3|733813.3|359
1589206800000|2020-05-11 14:20:00|736338|734338|736375.5|734375.5|736412.2|734412.2|736199.4|734199.4|247
1589207100000|2020-05-11 14:25:00|736337.5|734337.5|736366.5|734366.5|736399.9|734399.9|736177|734177|133
1589207400000|2020-05-11 14:30:00|736280|734280|736299|734299|736388.8|734388.8|736223.3|734223.3|283
1589207700000|2020-05-11 14:35:00|736298.3|734298.3|736111.7|734111.7|736331.1|734331.1|736024.5|734024.5|314
1589208000000|2020-05-11 14:40:00|736111.9|734111.9|736284.9|734284.9|736510.2|734510.2|735889.4|733889.4|236
1589208300000|2020-05-11 14:45:00|736287.3|734287.3|736175.4|734175.4|736428.7|734649.2|735649.2|733972.3|238
1589208600000|2020-05-11 14:50:00|736249.1|734249.1|736178|734178|736497|734972.5|735892.4|733892.4|370
1589208900000|2020-05-11 14:55:00|736250.8|734250.8|736349.1|734349.1|736481.4|734481.4|736110.4|734110.4|376
1589209200000|2020-05-11 15:00:00|736359.1|734359.1|736634.2|734634.2|736704.4|735294.5|735972|734339|298
1589209500000|2020-05-11 15:05:00|736639.5|734639.5|737211.1|735211.1|737287.5|735415.7|736152.6|734624|304
1589209800000|2020-05-11 15:10:00|737223.4|735223.4|736878.3|735878.3|737273|735921.7|736668|735150|255
1589210100000|2020-05-11 15:15:00|736857|735857|736793|735793|737366.2|735894.4|736704.5|735204.5|301
1589210400000|2020-05-11 15:20:00|736815.3|735815.3|737657.1|735657.1|737709.5|736200.1|736809.3|735468.2|372
1589210700000|2020-05-11 15:25:00|737232.5|736232.5|737543.3|735543.3|737758.4|736232.5|737101|735349|314
1589211000000|2020-05-11 15:30:00|737493.6|735493.6|737712.2|735712.2|737810.6|736324.5|736813.4|735238|308
1589211300000|2020-05-11 15:35:00|737715.6|735715.6|737235.5|736235.5|737819.8|736330.6|737159.5|735600.4|193
1589211600000|2020-05-11 15:40:00|737183|736183|737218.5|736218.5|737825.8|736300|737183|735424|226
1589211900000|2020-05-11 15:45:00|737220.5|736220.5|737574|736574|738081.4|736692|737220.5|735394.5|155
1589212200000|2020-05-11 15:50:00|737999.7|735999.7|737741.5|736741.5|738340.6|736741.5|737623|735999.7|73
1589212500000|2020-05-11 15:55:00|738113|736113|738177|736177|738184.2|736741.5|737540.5|735907.8|151
1589212800000|2020-05-11 16:00:00|737966.6|735966.6|738242.6|736242.6|738243.7|736689.8|737589.3|735875|188
1589213100000|2020-05-11 16:05:00|738116.2|736116.2|737158.4|735158.4|738299.3|736756.1|736947.2|734570|415
1589213400000|2020-05-11 16:10:00|737153.5|735153.5|737578|735578|737588.3|735588.3|737036.5|735036.5|169
1589213700000|2020-05-11 16:15:00|737576.7|735576.7|737447.5|735447.5|737657.8|736150.5|737057|735062.5|189
1589214000000|2020-05-11 16:20:00|737490|735490|737326.7|735326.7|737517.6|735517.6|737181.9|735181.9|163
1589214300000|2020-05-11 16:25:00|737367.8|735367.8|737334.8|735334.8|737494.2|735494.2|737221.4|735221.4|276
1589214600000|2020-05-11 16:30:00|737322.1|735322.1|737302.3|735302.3|737438.3|735438.3|737150|735150|341
1589214900000|2020-05-11 16:35:00|737465|735465|737214.5|735214.5|737469.3|735469.3|737062.5|735062.5|219
1589215200000|2020-05-11 16:40:00|737170.8|735170.8|737382.1|735382.1|737421.4|735421.4|737072.9|735072.9|198
1589215500000|2020-05-11 16:45:00|737308.9|735308.9|737106.5|735106.5|737308.9|735308.9|736754.5|734754.5|290
1589215800000|2020-05-11 16:50:00|737219.9|735219.9|736944.1|734944.1|737233.6|735233.6|736851.8|734851.8|149
1589216100000|2020-05-11 16:55:00|736962.8|734962.8|736815.6|734815.6|737218.7|735218.7|736721.8|734721.8|210
1589263200000|2020-05-12 06:00:00|736248.7|734248.7|737342.4|735342.4|738118.1|735896|736182.9|733742.6|296
1589263500000|2020-05-12 06:05:00|737567.6|735006.4|737527.8|734676.8|737963.3|735712.5|737210|734359|131
1589263800000|2020-05-12 06:10:00|737526.4|734675.4|738054.3|735203.3|738180.5|735329.5|737239.8|734388.8|213
1589264100000|2020-05-12 06:15:00|738147.5|735296.5|737734.7|734883.7|738609.1|736198.6|737098|734500.7|162
1589264400000|2020-05-12 06:20:00|737639.2|734846.8|737479.7|734673.3|738089.9|735238.9|736946|734558.9|93
1589264700000|2020-05-12 06:25:00|737383.6|734653.8|738433.3|736433.3|738519.2|736519.2|737145.8|734605.1|313
1589265000000|2020-05-12 06:30:00|738425|736425|738402.4|736402.4|738470.3|736470.3|738190.3|736190.3|170
1589265300000|2020-05-12 06:35:00|738409.6|736409.6|737845|735845|738467|736467|737733.6|735733.6|272
1589265600000|2020-05-12 06:40:00|737844.9|735844.9|738112.4|736112.4|738521.7|736521.7|737844.9|735844.9|385
1589265900000|2020-05-12 06:45:00|738037.3|736037.3|738171.4|736171.4|738454|736454|738036.6|736036.6|359
1589266200000|2020-05-12 06:50:00|738259.6|736259.6|738331.1|736331.1|738383.7|736383.7|737141.5|735507.3|389
1589266500000|2020-05-12 06:55:00|738315.4|736315.4|738349.1|736349.1|738643.9|736643.9|738185.2|736185.2|389
1589266800000|2020-05-12 07:00:00|738314.6|736314.6|735966.4|734966.4|738601.6|736601.6|735790.6|734260.2|1120
1589267100000|2020-05-12 07:05:00|735960.1|734960.1|734504.6|733504.6|736320|735320|734410.9|733410.9|1034
1589267400000|2020-05-12 07:10:00|734517|733517|733728.1|732728.1|735075.6|734075.6|733621.2|732621.2|1049
1589267700000|2020-05-12 07:15:00|733734.2|732734.2|733263.2|732263.2|734591.1|733591.1|732562.6|731562.6|1065
1589268000000|2020-05-12 07:20:00|733257.8|732257.8|733612.6|732612.6|733734.3|732734.3|732776.3|731776.3|1006
1589268300000|2020-05-12 07:25:00|733619|732619|734015.6|733015.6|734407.9|733407.9|733364.7|732364.7|944
1589268600000|2020-05-12 07:30:00|734024.5|733024.5|734064.9|733064.9|734209.9|733209.9|733665.7|732665.7|899
1589268900000|2020-05-12 07:35:00|734059.2|733059.2|734709.5|733709.5|735087.6|734087.6|733941.4|732941.4|956
1589269200000|2020-05-12 07:40:00|734716|733716|735123.6|734123.6|735295.5|734295.5|734570.6|733570.6|999
1589269500000|2020-05-12 07:45:00|735113.7|734113.7|735167|734167|735590.4|734590.4|735029.7|734029.7|871
1589269800000|2020-05-12 07:50:00|735153.3|734153.3|734647.7|733647.7|735313.8|734313.8|734647.7|733647.7|957
1589270100000|2020-05-12 07:55:00|734654.7|733654.7|735000.1|734000.1|735167.1|734167.1|734509.4|733509.4|1022
1589270400000|2020-05-12 08:00:00|735004.3|734004.3|734778.4|733778.4|736095.5|735095.5|734774|733774|1074
1589270700000|2020-05-12 08:05:00|734765.9|733765.9|735047.8|734047.8|735159.8|734159.8|734449.5|733449.5|857
1589271000000|2020-05-12 08:10:00|735040.9|734040.9|735087.9|734087.9|735535.9|734535.9|734702.4|733702.4|967
1589271300000|2020-05-12 08:15:00|735090.1|734090.1|734662.1|733662.1|735179.7|734179.7|734489.8|733489.8|980
1589271600000|2020-05-12 08:20:00|734639.7|733639.7|734690.4|733690.4|734746.1|733746.1|734141.1|733141.1|1002
1589271900000|2020-05-12 08:25:00|734681.4|733681.4|734630.4|733630.4|734997.5|733997.5|734489.6|733489.6|1072
1589272200000|2020-05-12 08:30:00|734635.1|733635.1|734663.3|733663.3|734874.1|733874.1|734310.4|733310.4|1034
1589272500000|2020-05-12 08:35:00|734675.9|733675.9|734931.7|733931.7|734994.2|733994.2|734639.2|733639.2|953
1589272800000|2020-05-12 08:40:00|734923.8|733923.8|735127.1|734127.1|735282.8|734282.8|734842.9|733842.9|804
1589273100000|2020-05-12 08:45:00|735126.3|734126.3|735552.3|734552.3|735622.4|734622.4|735080.7|734080.7|794
1589273400000|2020-05-12 08:50:00|735582.3|734582.3|735437.3|734437.3|735663.4|734663.4|735284.5|734284.5|811
1589273700000|2020-05-12 08:55:00|735437.8|734437.8|735506.5|734506.5|735638.5|734638.5|735236.2|734236.2|956
1589274000000|2020-05-12 09:00:00|735502.1|734502.1|736038.1|735038.1|736499.3|735499.3|735475.3|734475.3|959
1589274300000|2020-05-12 09:05:00|736023.3|735023.3|735598.5|734598.5|736035|735035|735527.9|734527.9|907
1589274600000|2020-05-12 09:10:00|735555.7|734555.7|735574.6|734574.6|735732.5|734732.5|735440.1|734440.1|801
1589274900000|2020-05-12 09:15:00|735570.7|734570.7|735509|734509|735693.9|734693.9|735352.6|734352.6|810
1589275200000|2020-05-12 09:20:00|735508.6|734508.6|735683.6|734683.6|735954.1|734954.1|735425.5|734425.5|805
1589275500000|2020-05-12 09:25:00|735710|734710|735295.6|734295.6|735710|734710|734855.5|733855.5|921
1589275800000|2020-05-12 09:30:00|735288.5|734288.5|735420.5|734420.5|735474.5|734474.5|735153.9|734153.9|811
1589276100000|2020-05-12 09:35:00|735421|734421|735302.3|734302.3|735599.9|734599.9|735192.8|734192.8|726
1589276400000|2020-05-12 09:40:00|735218.2|734218.2|735318.1|734318.1|735355.5|734355.5|735057.4|734057.4|710
1589276700000|2020-05-12 09:45:00|735308|734308|734735.9|733735.9|735764.9|734764.9|734695.6|733695.6|841
1589277000000|2020-05-12 09:50:00|734728|733728|734560.8|733560.8|734907.8|733907.8|734231.2|733231.2|935
1589277300000|2020-05-12 09:55:00|734560|733560|735219.3|734219.3|735527.6|734527.6|734390.8|733390.8|971
1589277600000|2020-05-12 10:00:00|735239.7|734239.7|734664.7|733664.7|735292.4|734292.4|734493.4|733493.4|912
1589277900000|2020-05-12 10:05:00|734646.7|733646.7|734512.4|733512.4|734652.5|733652.5|734350.9|733350.9|897
1589278200000|2020-05-12 10:10:00|734517|733517|734205.3|733205.3|734521.3|733521.3|734010|733010|898
1589278500000|2020-05-12 10:15:00|734202.6|733202.6|733612.3|732612.3|734219.9|733219.9|733529.7|732529.7|941
1589278800000|2020-05-12 10:20:00|733612.2|732612.2|733637.6|732637.6|733814.2|732814.2|733504|732504|863
1589279100000|2020-05-12 10:25:00|733642.2|732642.2|733821.5|732821.5|733987.9|732987.9|733527.9|732527.9|886
1589279400000|2020-05-12 10:30:00|733802.1|732802.1|733845.5|732845.5|733932.6|732932.6|733703.8|732703.8|834
1589279700000|2020-05-12 10:35:00|733862.5|732862.5|734268.8|733268.8|734283|733283|733807.6|732807.6|859
1589280000000|2020-05-12 10:40:00|734242.6|733242.6|734247.6|733247.6|734281|733281|733971.6|732971.6|866
1589280300000|2020-05-12 10:45:00|734237.3|733237.3|734368.9|733368.9|734479.1|733479.1|734172.2|733172.2|846
1589280600000|2020-05-12 10:50:00|734365.6|733365.6|733700|732700|734447.7|733447.7|733628.8|732628.8|905
1589280900000|2020-05-12 10:55:00|733695.5|732695.5|733917.4|732917.4|733981.3|732981.3|733235.6|732235.6|920
1589281200000|2020-05-12 11:00:00|733920.5|732920.5|733216.2|732216.2|733951.4|732951.4|733138|732138|755
1589281500000|2020-05-12 11:05:00|733221|732221|732988.1|731988.1|733430.9|732430.9|732780.1|731780.1|926
1589281800000|2020-05-12 11:10:00|732990.3|731990.3|732794.5|731794.5|733206.1|732206.1|732590.1|731590.1|945
1589282100000|2020-05-12 11:15:00|732793.5|731793.5|732487.3|731487.3|732796.5|731796.5|732183.2|731183.2|956
1589282400000|2020-05-12 11:20:00|732493.4|731493.4|732757.3|731757.3|732942.4|731942.4|732337.6|731337.6|982
1589282700000|2020-05-12 11:25:00|732753.4|731753.4|733060.6|732060.6|733092.8|732092.8|732703.6|731703.6|1001
1589283000000|2020-05-12 11:30:00|733054.9|732054.9|732891|731891|733273.1|732273.1|732847.5|731847.5|979
1589283300000|2020-05-12 11:35:00|732890.6|731890.6|732444.5|731444.5|732943.6|731943.6|732420.1|731420.1|958
1589283600000|2020-05-12 11:40:00|732449.2|731449.2|732418.7|731418.7|732581.2|731581.2|732195.1|731195.1|960
1589283900000|2020-05-12 11:45:00|732420.5|731420.5|731455.6|730455.6|732420.5|731420.5|731246.2|730246.2|1046
1589284200000|2020-05-12 11:50:00|731455.5|730455.5|731459.5|730459.5|731883.1|730883.1|731429.6|730429.6|936
1589284500000|2020-05-12 11:55:00|731461|730461|731604.6|730604.6|731673.6|730673.6|731005.8|730005.8|1001
1589284800000|2020-05-12 12:00:00|731566.2|730566.2|731378.1|730378.1|731610|730610|731226.8|730226.8|931
1589285100000|2020-05-12 12:05:00|731378.8|730378.8|731963.1|730963.1|732221.6|731221.6|731276.8|730276.8|866
1589285400000|2020-05-12 12:10:00|731965.8|730965.8|731895.3|730895.3|732055.1|731055.1|731623.8|730623.8|867
1589285700000|2020-05-12 12:15:00|731896.3|730896.3|731782.4|730782.4|732014.7|731014.7|731472|730472|834
1589286000000|2020-05-12 12:20:00|731784.2|730784.2|731748.7|730748.7|732179.4|731179.4|731720.5|730720.5|790
1589286300000|2020-05-12 12:25:00|731722.9|730722.9|732008.4|730008.4|732281.9|730823.4|731152.4|729886.9|773
1589286600000|2020-05-12 12:30:00|732032.1|730032.1|731545.9|730545.9|732219.5|730930|731385|729947|780
1589286900000|2020-05-12 12:35:00|731550.5|730550.5|730938.4|729938.4|731582.1|730582.1|730666|729666|903
1589287200000|2020-05-12 12:40:00|730926.4|729926.4|730953.8|729953.8|731129.3|730129.3|730638.7|729638.7|893
1589287500000|2020-05-12 12:45:00|730953.1|729953.1|730904.7|729904.7|731162.2|730162.2|730728.4|729728.4|873
1589287800000|2020-05-12 12:50:00|730944.3|729944.3|731275.9|730275.9|731290.8|730290.8|730835.7|729835.7|840
1589288100000|2020-05-12 12:55:00|731261.5|730261.5|731353.6|730353.6|731684.1|730684.1|731191.1|730191.1|807
1589288400000|2020-05-12 13:00:00|731418.1|730418.1|731679.4|730679.4|731737.1|730737.1|730961|729961|825
1589288700000|2020-05-12 13:05:00|731682.8|730682.8|731801.9|730801.9|731894.3|730894.3|731409.1|730409.1|874
1589289000000|2020-05-12 13:10:00|731778.3|730778.3|730999|729999|731871.1|730871.1|730984.6|729984.6|828
1589289300000|2020-05-12 13:15:00|730995.7|729995.7|730885.2|729885.2|731172.5|730172.5|730393.7|729393.7|974
1589289600000|2020-05-12 13:20:00|730890.9|729890.9|730457.7|729457.7|731142.3|730142.3|730255.3|729255.3|876
1589289900000|2020-05-12 13:25:00|730461.4|729461.4|730492.4|729492.4|730791.7|729791.7|730399.7|729399.7|799
1589290200000|2020-05-12 13:30:00|730498.6|729498.6|730527|729527|730829.2|729829.2|730353.8|729353.8|856
1589290500000|2020-05-12 13:35:00|730549.1|729549.1|730917.7|729917.7|731408.8|730408.8|730524.9|729524.9|883
1589290800000|2020-05-12 13:40:00|730920.3|729920.3|731824.5|730824.5|731828|730828|730757.7|729757.7|844
1589291100000|2020-05-12 13:45:00|731826.3|730826.3|732355.9|731355.9|732643.5|731643.5|731734.2|730734.2|966
1589291400000|2020-05-12 13:50:00|732359.4|731359.4|732354.2|731354.2|732850.6|731850.6|732222.8|731222.8|999
1589291700000|2020-05-12 13:55:00|732336|731336|732162.5|731162.5|732336|731336|731785.8|730785.8|1004
1589292000000|2020-05-12 14:00:00|732161.1|731161.1|732532.8|731532.8|732847.3|731847.3|731691.6|730691.6|989
1589292300000|2020-05-12 14:05:00|732539|731539|732732|731732|733007.3|732007.3|732453.8|731453.8|933
1589292600000|2020-05-12 14:10:00|732725.3|731725.3|732410.5|731410.5|732943.1|731943.1|732210.6|731210.6|897
1589292900000|2020-05-12 14:15:00|732411.1|731411.1|731697.5|730697.5|732411.1|731411.1|731506.7|730506.7|897
1589293200000|2020-05-12 14:20:00|731694.6|730694.6|732092.4|731092.4|732404.3|731404.3|731447.7|730447.7|877
1589293500000|2020-05-12 14:25:00|732097.3|731097.3|732176.3|731176.3|732485.6|731485.6|731782.5|730782.5|906
1589293800000|2020-05-12 14:30:00|732177.7|731177.7|731877.2|730877.2|732285|731285|731578|730578|883
1589294100000|2020-05-12 14:35:00|731882.7|730882.7|731764.9|730764.9|732040.5|731040.5|731694.3|730694.3|723
1589294400000|2020-05-12 14:40:00|731776.2|730776.2|731948|730948|732157.6|731157.6|731719.3|730719.3|779
1589294700000|2020-05-12 14:45:00|731955.6|730955.6|732150.5|731150.5|732224.6|731224.6|731812.4|730812.4|770
1589295000000|2020-05-12 14:50:00|732150.9|731150.9|731811.4|730811.4|732244.5|731244.5|731796.1|730796.1|868
1589295300000|2020-05-12 14:55:00|731814.2|730814.2|731367.9|730367.9|731920.5|730920.5|730762.6|729762.6|985
1589295600000|2020-05-12 15:00:00|731361.5|730361.5|731603.8|730603.8|731861.3|730861.3|731031|730031|988
1589295900000|2020-05-12 15:05:00|731600.4|730600.4|730476.8|729476.8|731868.6|730868.6|730389.5|729389.5|949
1589296200000|2020-05-12 15:10:00|730448.4|729448.4|731022.6|730022.6|731022.6|730022.6|730362.1|729362.1|1059
1589296500000|2020-05-12 15:15:00|731123.5|730123.5|731065.1|730065.1|731340.3|730340.3|730649.2|729649.2|1028
1589296800000|2020-05-12 15:20:00|731046|730046|730880.3|729880.3|731217.5|730217.5|730661.7|729661.7|955
1589297100000|2020-05-12 15:25:00|730883.8|729883.8|731142.2|730142.2|731252.7|730252.7|730699.1|729699.1|882
1589297400000|2020-05-12 15:30:00|731180.3|730180.3|731761|730761|731937.4|730937.4|730911.2|729911.2|843
1589297700000|2020-05-12 15:35:00|731774.6|730774.6|732579.5|731579.5|732681.5|731681.5|731505.5|730505.5|799
1589298000000|2020-05-12 15:40:00|732569|731569|732153|731153|732704.4|731704.4|732106.2|731106.2|795
1589298300000|2020-05-12 15:45:00|732143.4|731143.4|732265.8|731265.8|732455.9|731455.9|732104|731104|679
1589298600000|2020-05-12 15:50:00|732269.1|731269.1|732249.7|731249.7|732400.7|731400.7|732207.3|731207.3|617
1589298900000|2020-05-12 15:55:00|732266.7|731266.7|732303.8|731303.8|732395|731395|732150.7|731150.7|542
1589299200000|2020-05-12 16:00:00|732309.1|731309.1|732258.6|731258.6|732694.7|731694.7|732214.3|731214.3|748
1589299500000|2020-05-12 16:05:00|732250.1|731250.1|732155.5|731155.5|732390.4|731390.4|732136.1|731136.1|664
1589299800000|2020-05-12 16:10:00|732153.4|731153.4|732184.8|731184.8|732402.2|731402.2|732148.7|731148.7|620
1589300100000|2020-05-12 16:15:00|732183|731183|732106.2|731106.2|732290.7|731290.7|731977|730977|612
1589300400000|2020-05-12 16:20:00|732121|731121|732196.7|731196.7|732393.8|731393.8|731954.4|730954.4|651
1589300700000|2020-05-12 16:25:00|732197.4|731197.4|732289.6|731289.6|732311.5|731311.5|731932.1|730932.1|604
1589301000000|2020-05-12 16:30:00|732278.9|731278.9|732786.8|731786.8|732842.6|731842.6|732205.3|731205.3|684
1589301300000|2020-05-12 16:35:00|732787.7|731787.7|732663.5|731663.5|733225|732225|732552.2|731552.2|774
1589301600000|2020-05-12 16:40:00|732664.2|731664.2|732911|731911|733080|732080|732664.2|731664.2|622
1589301900000|2020-05-12 16:45:00|732911.5|731911.5|732265.7|731265.7|732921.5|731921.5|732215.6|731215.6|638
1589302200000|2020-05-12 16:50:00|732248|731248|732815.6|730815.6|732948.9|731420.1|732213.2|730767.2|596
1589302500000|2020-05-12 16:55:00|732818.6|730818.6|731672.5|730672.5|732818.6|730920.7|731638|730120.3|552
1589349600000|2020-05-13 06:00:00|735678.5|732827.5|735930|733079|736105.1|733300|735101.3|732250.3|183
1589349900000|2020-05-13 06:05:00|735929.1|733078.1|735457.8|732606.8|736290.2|733439.2|735182.3|732331.3|246
1589350200000|2020-05-13 06:10:00|735338.2|732487.2|735278.4|732427.4|735994.3|733143.3|735143.7|732292.7|179
1589350500000|2020-05-13 06:15:00|735297.7|732446.7|735872.8|733872.8|736466.9|734228.4|735217.5|732366.5|378
1589350800000|2020-05-13 06:20:00|735718.3|733718.3|735716.7|733716.7|736270|734270|735624.5|733589.7|167
1589351100000|2020-05-13 06:25:00|735698.6|733698.6|735924.7|733924.7|736339.2|734320|735647.2|733488.2|190
1589351400000|2020-05-13 06:30:00|735811.9|733811.9|736002.1|734002.1|736326.3|734116.6|735578.5|733578.5|224
1589351700000|2020-05-13 06:35:00|736002|734002|735982|733982|736298.1|734298.1|735840.5|733840.5|232
1589352000000|2020-05-13 06:40:00|735996.4|733996.4|736015|734015|736093.9|734093.9|735835.5|733835.5|203
1589352300000|2020-05-13 06:45:00|736009.2|734009.2|736036.3|734036.3|736144.3|734144.3|735776.2|733776.2|263
1589352600000|2020-05-13 06:50:00|736045.3|734045.3|735942.7|733942.7|736057.9|734057.9|735826.1|733826.1|142
1589352900000|2020-05-13 06:55:00|735941.6|733941.6|735930.9|733930.9|736317.8|734317.8|735818.3|733818.3|138
1589353200000|2020-05-13 07:00:00|735958.1|733958.1|734820.9|732820.9|736864.9|734864.9|734728|732728|1124
1589353500000|2020-05-13 07:05:00|734857|732857|734946.2|733946.2|735466|734014.7|734608.3|732608.3|1061
1589353800000|2020-05-13 07:10:00|734960|733960|734848.6|733848.6|735622|734174.5|734793.3|733265.8|1058
1589354100000|2020-05-13 07:15:00|734845.1|733845.1|735884.4|734884.4|736493.5|735124.6|734806.3|733326.6|1023
1589354400000|2020-05-13 07:20:00|735886.5|734886.5|736321.9|734321.9|736673.6|735251.5|735774.4|734321.9|923
1589354700000|2020-05-13 07:25:00|735824.7|734824.7|736634.2|735634.2|737135.4|735670.5|735814.5|734793.9|984
1589355000000|2020-05-13 07:30:00|736630.2|735630.2|737143.9|736143.9|737920.5|736423.3|736627.4|735248.9|992
1589355300000|2020-05-13 07:35:00|737142|736142|737226.4|736226.4|737855.4|736391.8|737075.1|735696.6|933
1589355600000|2020-05-13 07:40:00|737197.6|736197.6|736707.5|735707.5|737753.4|736380.7|736689.6|735206.1|971
1589355900000|2020-05-13 07:45:00|736693.8|735693.8|736927.7|735927.7|737520.7|736110.8|736564.2|735365|917
1589356200000|2020-05-13 07:50:00|736922.8|735922.8|737094.2|736094.2|737702.6|736324.7|736818.9|735486|1000
1589356500000|2020-05-13 07:55:00|737089.6|736089.6|737124.3|736124.3|737627.8|736247.9|736840.4|735485.6|915
1589356800000|2020-05-13 08:00:00|737138.6|736138.6|737115.8|736115.8|737809.4|736310.3|737006.8|735470.9|993
1589357100000|2020-05-13 08:05:00|737116.7|736116.7|737779.4|735779.4|737846|736456.7|736940|735468.8|1023
1589357400000|2020-05-13 08:10:00|737332.1|736332.1|737567.2|735567.2|737885.3|736397.5|736963|735480.6|953
1589357700000|2020-05-13 08:15:00|737629.9|735629.9|737670.2|735670.2|737817|736311.3|736940.9|735457.5|1030
1589358000000|2020-05-13 08:20:00|737608.7|735608.7|736673.5|735673.5|737617.6|736043.6|736231.3|734744.7|971
1589358300000|2020-05-13 08:25:00|736698.2|735698.2|736593.1|735593.1|737196.8|735878.8|736303|734987.8|1000
1589358600000|2020-05-13 08:30:00|736600.4|735600.4|736099.7|735099.7|737092.8|735747.9|736019.6|734978.3|1040
1589358900000|2020-05-13 08:35:00|736111.4|735111.4|735783.2|734783.2|736366.8|735177.2|735633.1|734366.8|943
1589359200000|2020-05-13 08:40:00|735788.9|734788.9|735880.9|734880.9|736420.3|735139.9|735654.8|734201.9|910
1589359500000|2020-05-13 08:45:00|735893.7|734893.7|736243.7|735243.7|736745.8|735309|735877.9|734738|903
1589359800000|2020-05-13 08:50:00|736224.4|735224.4|735994.3|734994.3|736398.7|735398.7|735987.5|734987.5|884
1589360100000|2020-05-13 08:55:00|735983|734983|735952.7|734952.7|736466.5|735067.7|735849.6|734405.9|815
1589360400000|2020-05-13 09:00:00|735943.9|734943.9|735973.8|734973.8|736466.9|735044.9|735850.3|734425.7|767
1589360700000|2020-05-13 09:05:00|735974.7|734974.7|735844.3|734844.3|736114.1|735114.1|735771.1|734771.1|956
1589361000000|2020-05-13 09:10:00|735841.5|734841.5|735960.1|734960.1|736368.4|734981.4|735701.5|734368.4|830
1589361300000|2020-05-13 09:15:00|735950.5|734950.5|735493.8|734493.8|736000.3|734993.8|735320.8|733917.5|894
1589361600000|2020-05-13 09:20:00|735502.8|734502.8|735134|734134|735866.1|734593.6|734789.4|733477.7|889
1589361900000|2020-05-13 09:25:00|735134.2|734134.2|735092.6|734092.6|735578.8|734170.4|734514.4|733398.2|907
1589362200000|2020-05-13 09:30:00|735064.5|734064.5|734564.5|733564.5|735297.6|734297.6|734546.9|733076.4|949
1589362500000|2020-05-13 09:35:00|734564.4|733564.4|733424.8|732424.8|734808|733569.4|733342.9|731921.9|979
1589362800000|2020-05-13 09:40:00|733429.3|732429.3|733771.1|732771.1|734474|733088.2|733308.9|731926|969
1589363100000|2020-05-13 09:45:00|733771.5|732771.5|734147.9|733147.9|734287.7|733239.7|733663.8|732160.6|919
1589363400000|2020-05-13 09:50:00|734153.6|733153.6|734109.4|733109.4|734169.1|733169.1|733595.9|732595.9|956
1589363700000|2020-05-13 09:55:00|734112.2|733112.2|734086.8|733086.8|734355.4|733355.4|733967.3|732967.3|955
1589364000000|2020-05-13 10:00:00|734098.2|733098.2|734073.3|733073.3|734098.2|733098.2|733604.1|732604.1|991
1589364300000|2020-05-13 10:05:00|734074.5|733074.5|734006.3|733006.3|734629.6|733397.8|733725.8|732628|920
1589364600000|2020-05-13 10:10:00|734017.9|733017.9|734048.4|733048.4|734119.5|733119.5|733867.8|732867.8|832
1589364900000|2020-05-13 10:15:00|734047.9|733047.9|733855|732855|734048.7|733048.7|733847.3|732847.3|838
1589365200000|2020-05-13 10:20:00|733850.5|732850.5|733519|732519|733884.8|732884.8|733150.6|732150.6|945
1589365500000|2020-05-13 10:25:00|733517.8|732517.8|733888.8|732888.8|733961.3|732902.1|733346.2|731946.1|775
1589365800000|2020-05-13 10:30:00|733900.5|732900.5|734345|733345|734413.7|733413.7|733807.2|732807.2|912
1589366100000|2020-05-13 10:35:00|734346|733346|733879.6|732879.6|734466|733466|733767.2|732318.8|848
1589366400000|2020-05-13 10:40:00|733903.5|732903.5|733736.7|732736.7|733907.7|732907.7|733522.4|732522.4|939
1589366700000|2020-05-13 10:45:00|733728|732728|733946.9|732946.9|733965|732965|733662.5|732662.5|862
1589367000000|2020-05-13 10:50:00|733947.4|732947.4|734074.1|733074.1|734109.9|733109.9|733797.6|732797.6|841
1589367300000|2020-05-13 10:55:00|734075.9|733075.9|733756.1|732756.1|734136.5|733136.5|733715.9|732715.9|839
1589367600000|2020-05-13 11:00:00|733757|732757|734254.1|733254.1|734387.7|733387.7|733703.7|732703.7|597
1589367900000|2020-05-13 11:05:00|734242.6|733242.6|734414.9|733414.9|734649.7|733649.7|734016.6|733016.6|723
1589368200000|2020-05-13 11:10:00|734405.9|733405.9|734101.5|733101.5|734459.8|733459.8|733947.1|732947.1|688
1589368500000|2020-05-13 11:15:00|734093|733093|734076.2|733076.2|734183.2|733183.2|733821.8|732821.8|739
1589368800000|2020-05-13 11:20:00|734077.1|733077.1|733701.8|732701.8|734088.2|733088.2|733561.7|732561.7|813
1589369100000|2020-05-13 11:25:00|733705.3|732705.3|732760.6|731760.6|733739.6|732739.6|732652.8|731296.7|903
1589369400000|2020-05-13 11:30:00|732758.9|731758.9|733046.3|732046.3|733216.9|732216.9|732402.9|731402.9|969
1589369700000|2020-05-13 11:35:00|733044.2|732044.2|732785.8|731785.8|733448.4|732448.4|732782.6|731408.5|919
1589370000000|2020-05-13 11:40:00|732795.8|731795.8|732339.6|731339.6|732867.3|731867.3|732187.6|731187.6|851
1589370300000|2020-05-13 11:45:00|732331.6|731331.6|731936.2|730936.2|732365.3|731365.3|731614.8|730614.8|1013
1589370600000|2020-05-13 11:50:00|731908|730908|732399|731399|732502.9|731502.9|731681.2|730681.2|988
1589370900000|2020-05-13 11:55:00|732410.6|731410.6|732187.9|731187.9|732411.9|731411.9|731784.5|730784.5|1008
1589371200000|2020-05-13 12:00:00|732193|731193|732250.4|731250.4|732449.5|731292.7|731439.8|730030.6|1004
1589371500000|2020-05-13 12:05:00|732235.9|731235.9|732618.4|731618.4|732768.7|731768.7|732229.8|731229.8|847
1589371800000|2020-05-13 12:10:00|732621.4|731621.4|732267.1|731267.1|732648.5|731648.5|732153.2|731153.2|754
1589372100000|2020-05-13 12:15:00|732300.1|731300.1|732793.5|731793.5|732811.6|731811.6|732173.7|731173.7|741
1589372400000|2020-05-13 12:20:00|732787.9|731787.9|732740|731740|732822|731822|732553.4|731553.4|691
1589372700000|2020-05-13 12:25:00|732748.6|731748.6|733321.4|731321.4|733348.4|731879.5|732663.5|731215.7|714
1589373000000|2020-05-13 12:30:00|733276.2|731276.2|732790.6|731790.6|733353.4|731861.7|732451.7|731219.1|824
1589373300000|2020-05-13 12:35:00|732795|731795|733203|732203|733724.5|732514.5|732781.6|731626.3|905
1589373600000|2020-05-13 12:40:00|733212|732212|733349.7|732349.7|733412.4|732412.4|733092.6|732092.6|844
1589373900000|2020-05-13 12:45:00|733348.4|732348.4|732858|731858|733355.3|732355.3|732828.8|731828.8|777
1589374200000|2020-05-13 12:50:00|732850.6|731850.6|733033.6|732033.6|733804.4|732397.6|732809.4|731756.5|806
1589374500000|2020-05-13 12:55:00|733035.1|732035.1|733535.5|732535.5|733964.1|732762.4|732803|731803|829
1589374800000|2020-05-13 13:00:00|733547.5|732547.5|733736.9|732736.9|734093.5|732860.6|733474.2|731956.5|948
1589375100000|2020-05-13 13:05:00|733753.4|732753.4|734825.4|733825.4|734903.2|733903.2|733753.4|732662.8|1037
1589375400000|2020-05-13 13:10:00|734832.9|733832.9|734239.1|733239.1|735075.2|733849.4|734146.7|732946|970
1589375700000|2020-05-13 13:15:00|734236.5|733236.5|734090.1|733090.1|734236.5|733236.5|733843|732843|967
1589376000000|2020-05-13 13:20:00|734086|733086|734452|733452|735273.2|733904.8|733859.2|732859.2|993
1589376300000|2020-05-13 13:25:00|734449.3|733449.3|733754.3|732754.3|734625.2|733452.4|733642.7|732605.3|950
1589376600000|2020-05-13 13:30:00|733750|732750|735191.8|734191.8|735445.2|734221.1|733561.7|732284.3|1105
1589376900000|2020-05-13 13:35:00|735177.9|734177.9|735445.3|734445.3|736376.5|734966.8|735177.9|734177.9|1072
1589377200000|2020-05-13 13:40:00|735444.8|734444.8|735551.4|734551.4|736187.7|735046.1|735348.8|734111.8|1029
1589377500000|2020-05-13 13:45:00|735563.6|734563.6|734645.3|733645.3|735728.9|734728.9|734542|733128.7|1033
1589377800000|2020-05-13 13:50:00|734644.2|733644.2|735442.3|734442.3|736179|734683.3|734628.3|733628.3|1013
1589378100000|2020-05-13 13:55:00|735471|734471|735250.5|734250.5|736033.2|734566.5|734734.7|733435.5|1017
1589378400000|2020-05-13 14:00:00|735251.5|734251.5|735218.3|734218.3|735831.7|734415.2|734874|733586.3|953
1589378700000|2020-05-13 14:05:00|735219.4|734219.4|735369.6|734369.6|735871.6|734500.8|735146|733862.4|883
1589379000000|2020-05-13 14:10:00|735372|734372|735838.8|734838.8|736345.8|734913.4|735222.7|734222.7|950
1589379300000|2020-05-13 14:15:00|735838.2|734838.2|735955.1|734955.1|736387.5|735021|735314.7|733783.3|999
1589379600000|2020-05-13 14:20:00|735958.7|734958.7|736409.6|735409.6|736937.2|735417.5|735490.4|734021.7|935
1589379900000|2020-05-13 14:25:00|736410|735410|736769.8|734769.8|737472.8|735931.1|736186.7|734719.8|993
1589380200000|2020-05-13 14:30:00|736756|734756|734960.2|732960.2|736756|734756|734438|732793.2|1157
1589380500000|2020-05-13 14:35:00|734978.4|732978.4|735375|733375|735444.7|733885.8|734189.7|732649.3|1008
1589380800000|2020-05-13 14:40:00|735384.5|733384.5|735653.7|733653.7|736431.7|734431.7|734612.1|733114.2|1057
1589381100000|2020-05-13 14:45:00|735650.1|733650.1|736444.5|734444.5|736484.6|734484.6|735094.1|733581.8|968
1589381400000|2020-05-13 14:50:00|736435.9|734435.9|735844.5|734844.5|736865.9|735220|735745|733973.1|1001
1589381700000|2020-05-13 14:55:00|735842|734842|738236.6|736236.6|738236.6|736588.8|735842|734318.6|1081
1589382000000|2020-05-13 15:00:00|737730.6|736730.6|737991.6|736991.6|738772.2|737295.1|737688.6|736150.5|1097
1589382300000|2020-05-13 15:05:00|737998.2|736998.2|739811.8|737811.8|739885.8|738393.9|737834.7|736274|1095
1589382600000|2020-05-13 15:10:00|739810.6|737810.6|738480.9|736480.9|739884.2|738414.7|737889.2|736343.9|1074
1589382900000|2020-05-13 15:15:00|738493.1|736493.1|739026.5|737026.5|739481.2|737826.2|737747.6|736196.1|1085
1589383200000|2020-05-13 15:20:00|739062.1|737062.1|739442|737442|739989.8|738356.5|738862.4|737023.7|1120
1589383500000|2020-05-13 15:25:00|739430.7|737430.7|739199.9|737199.9|740228.9|738736.8|738649.8|737160.3|1111
1589383800000|2020-05-13 15:30:00|739199.5|737199.5|738409.6|736409.6|739438.2|737818.5|737897.9|736321.2|1061
1589384100000|2020-05-13 15:35:00|738397.4|736397.4|739254.3|737254.3|739414.1|737727.6|738248|736293.4|1039
1589384400000|2020-05-13 15:40:00|739243.7|737243.7|739831.2|737831.2|739871.3|738010.9|738848.2|737071.5|975
1589384700000|2020-05-13 15:45:00|739837.7|737837.7|740400.5|738400.5|740451.2|738676.5|739648.9|737655|723
1589385000000|2020-05-13 15:50:00|739903.9|738903.9|740894.4|738894.4|740952.7|739466.8|739883.8|738307.3|753
1589385300000|2020-05-13 15:55:00|740893.9|738893.9|740785.5|738785.5|740994.9|739472.9|740354.8|738731.7|624
1589385600000|2020-05-13 16:00:00|740783|738783|740754.6|738754.6|740905.2|739279.3|740067.5|738067.5|946
1589385900000|2020-05-13 16:05:00|740757.1|738757.1|741946.8|739946.8|741955.7|740109.3|740433.1|738757.1|887
1589386200000|2020-05-13 16:10:00|741946.4|739946.4|742945.2|740945.2|743194.8|741583.7|741730.7|739901|1053
1589386500000|2020-05-13 16:15:00|742952.5|740952.5|742497.5|740497.5|743131.5|741131.5|741543.9|739543.9|986
1589386800000|2020-05-13 16:20:00|742516|740516|741607.6|739607.6|742576.7|740771.5|741002.5|739536.9|953
1589387100000|2020-05-13 16:25:00|741605.2|739605.2|740943.5|738943.5|741775.4|740067.7|740854.9|738854.9|866
1589387400000|2020-05-13 16:30:00|740944.4|738944.4|741220.7|739220.7|741266|739266|740485.6|738485.6|917
1589387700000|2020-05-13 16:35:00|741224.2|739224.2|741597.3|739597.3|742239.1|740676.3|741224.2|739224.2|812
1589388000000|2020-05-13 16:40:00|741595|739595|741944.4|739944.4|742532.4|740532.4|741595|739595|878
1589388300000|2020-05-13 16:45:00|741965.5|739965.5|741278.4|739278.4|742057.4|740442.6|741129.7|739129.7|887
1589388600000|2020-05-13 16:50:00|741280.7|739280.7|741347.2|739347.2|741726.8|739726.8|741192.6|739192.6|878
1589388900000|2020-05-13 16:55:00|741348.6|739348.6|742009|740009|742009|740009|740522.7|738836|665
1589436000000|2020-05-14 06:00:00|741637.5|738786.5|741449.5|738598.5|741753.9|739061|740959.2|738354.8|234
1589436300000|2020-05-14 06:05:00|741586|739061|741491.3|738640.3|742198.7|739347.7|740162|738162|217
1589436600000|2020-05-14 06:10:00|741709.6|738858.6|742112.7|739314|742326|739547|741011.4|738432.8|302
1589436900000|2020-05-14 06:15:00|741396.7|739396.7|742298.5|739447.5|742362.7|739631.6|740771.5|738103|387
1589437200000|2020-05-14 06:20:00|742305.4|739454.4|742305|739454|742352.6|739501.6|740731.2|738097.9|275
1589437500000|2020-05-14 06:25:00|742115.5|739264.5|740832.1|738832.1|742220.9|739369.9|740514.6|738251.9|401
1589437800000|2020-05-14 06:30:00|740880.9|738880.9|740851.7|738851.7|741125.1|738999.8|740745.3|738597|268
1589438100000|2020-05-14 06:35:00|740851|738851|740599.4|738599.4|740957|738957|740500.1|738500.1|247
1589438400000|2020-05-14 06:40:00|740600.9|738600.9|740196|738196|740827.4|738827.4|740139.4|738139.4|257
1589438700000|2020-05-14 06:45:00|740142.2|738142.2|740321.4|738321.4|740476.9|738476.9|739910.5|737910.5|419
1589439000000|2020-05-14 06:50:00|740322.5|738322.5|740274.9|738274.9|740500|738500|740194.2|738194.2|269
1589439300000|2020-05-14 06:55:00|740274.7|738274.7|740186.1|738186.1|740406.4|738406.4|740157.9|738157.9|268
1589439600000|2020-05-14 07:00:00|740170.4|738170.4|741111.4|739111.4|741391.3|739665.9|739977|737977|1098
1589439900000|2020-05-14 07:05:00|741109.8|739109.8|740859.6|738859.6|741730.4|739882.4|740322|738761.6|1056
1589440200000|2020-05-14 07:10:00|740885.8|738885.8|740322.4|738322.4|741165.5|739638.4|739768.9|738255.9|1071
1589440500000|2020-05-14 07:15:00|740325.1|738325.1|739347.5|738347.5|740388.7|738856.5|738990.5|737514.7|1069
1589440800000|2020-05-14 07:20:00|739347.3|738347.3|738523.7|737523.7|740156.7|738656.2|738136|736584.7|1032
1589441100000|2020-05-14 07:25:00|738537.4|737537.4|739457.6|737457.6|739560|738019.4|738522.1|737043.8|1063
1589441400000|2020-05-14 07:30:00|739455.8|737455.8|739121.5|738121.5|739644.7|738392|738205.7|736761.1|973
1589441700000|2020-05-14 07:35:00|739117.2|738117.2|739451.4|738451.4|739605.5|738456.6|738556.9|737034.4|920
1589442000000|2020-05-14 07:40:00|739424|738424|739335.8|738335.8|740362.8|738901.3|739312.6|737857.5|925
1589442300000|2020-05-14 07:45:00|739332.5|738332.5|739448.6|738448.6|739930.7|738448.9|738895.3|737517.9|883
1589442600000|2020-05-14 07:50:00|739446.5|738446.5|740111.6|739111.6|740573|739327.1|739411.2|738024.3|965
1589442900000|2020-05-14 07:55:00|740099.5|739099.5|741085.7|739085.7|741085.7|739627.7|739847.3|738365.6|1026
1589443200000|2020-05-14 08:00:00|740569.2|739569.2|741638.8|739638.8|741841.1|740351.8|740429.2|738898.6|1068
1589443500000|2020-05-14 08:05:00|741616.4|739616.4|741247.3|739247.3|742061.9|740545.2|740614|739120.8|1009
1589443800000|2020-05-14 08:10:00|741252.7|739252.7|740060.2|739060.2|741350.7|739817|739803.6|738314.5|956
1589444100000|2020-05-14 08:15:00|740042.9|739042.9|740599.3|739599.3|741482.6|739991.7|740041.5|738682|932
1589444400000|2020-05-14 08:20:00|740651.3|739651.3|739950.5|738950.5|740762.6|739701|739678.3|738166.9|1014
1589444700000|2020-05-14 08:25:00|739988.2|738988.2|739679.7|738679.7|740420|739004.7|739325.2|737989.2|1030
1589445000000|2020-05-14 08:30:00|739676.7|738676.7|739562.7|738562.7|740067|738693.9|738978.5|737513.2|987
1589445300000|2020-05-14 08:35:00|739564.3|738564.3|739328.1|738328.1|739913.2|738683.5|739081.7|737583.2|898
1589445600000|2020-05-14 08:40:00|739324.1|738324.1|739588.4|738588.4|740198.4|738745.9|739312.5|738014|898
1589445900000|2020-05-14 08:45:00|739594.6|738594.6|739752|738752|740566.6|739154.5|739211|737786.2|911
1589446200000|2020-05-14 08:50:00|739753.7|738753.7|739487.8|738487.8|740567.9|739147.6|739412.2|737900|908
1589446500000|2020-05-14 08:55:00|739491.5|738491.5|740340.5|738340.5|740422.3|738891.7|739282.1|737967.1|892
1589446800000|2020-05-14 09:00:00|740338|738338|739775.7|738775.7|740583.2|739138.8|739462.2|738053.2|877
1589447100000|2020-05-14 09:05:00|739781.9|738781.9|739364.6|738364.6|740544.2|739085.3|739235.2|738001.5|953
1589447400000|2020-05-14 09:10:00|739374.4|738374.4|739149.7|738149.7|739882.5|738517.4|739104.6|737753.5|862
1589447700000|2020-05-14 09:15:00|739165|738165|739305|738305|739719.6|738354.8|738837.3|737312.4|988
1589448000000|2020-05-14 09:20:00|739300|738300|739628|737628|740165|738706.9|739145.9|737626.2|772
1589448300000|2020-05-14 09:25:00|739623.7|737623.7|738665.3|737665.3|739623.7|738125.6|738568.4|737568.4|864
1589448600000|2020-05-14 09:30:00|738662.7|737662.7|738698.2|737698.2|739461.8|738037.1|738462.3|736963.9|872
1589448900000|2020-05-14 09:35:00|738690.6|737690.6|738958.4|737958.4|739562|738115|738621.1|737255.8|899
1589449200000|2020-05-14 09:40:00|738952.5|737952.5|738767.7|737767.7|739592.4|738118.1|738688.2|737267.5|862
1589449500000|2020-05-14 09:45:00|738761.9|737761.9|738379.6|737379.6|739101.4|737780.1|738243.3|737062.5|865
1589449800000|2020-05-14 09:50:00|738394.8|737394.8|737982.9|736982.9|738820|737486.8|737587.9|736085.3|923
1589450100000|2020-05-14 09:55:00|737995.8|736995.8|737589.7|736589.7|738331.3|737095.2|737579.1|736258.1|822
1589450400000|2020-05-14 10:00:00|737573|736573|737690.9|736690.9|738406.3|736903.1|736998.5|735513.9|1072
1589450700000|2020-05-14 10:05:00|737685.2|736685.2|738760.4|737760.4|739292.5|737875.1|737190.1|735802.2|1040
1589451000000|2020-05-14 10:10:00|738781.3|737781.3|738908.5|737908.5|739564.3|738055.1|738565.1|737120.4|1017
1589451300000|2020-05-14 10:15:00|738890.9|737890.9|738795.5|737795.5|739435.6|737974.6|738041.4|736588.1|894
1589451600000|2020-05-14 10:20:00|738797|737797|738752.7|737752.7|739228.3|737844.4|738399.3|736906.8|876
1589451900000|2020-05-14 10:25:00|738758.4|737758.4|738500|737500|739037.5|737764.2|738304.9|736911|799
1589452200000|2020-05-14 10:30:00|738510|737510|739056.9|738056.9|739821.8|738323|738203.4|736731|891
1589452500000|2020-05-14 10:35:00|739055.4|738055.4|739034|738034|739924.4|738444.9|738928.4|737498.8|891
1589452800000|2020-05-14 10:40:00|739033.6|738033.6|740036.2|738036.2|740204.7|738662.6|738842.6|737326.6|835
1589453100000|2020-05-14 10:45:00|740034.8|738034.8|740847.6|739847.6|741369.5|739870.4|739212.7|737756.7|960
1589453400000|2020-05-14 10:50:00|740851.7|739851.7|740570.5|739570.5|741623.7|740164.7|740486.4|739039|978
1589453700000|2020-05-14 10:55:00|740574.8|739574.8|740092.5|739092.5|741223.3|739767.7|739984.8|738719.4|903
1589454000000|2020-05-14 11:00:00|740063.9|739063.9|740493.4|739493.4|740733.2|739681.5|739973.1|738499.7|790
1589454300000|2020-05-14 11:05:00|740493|739493|741150.2|740150.2|741418.9|740215.1|740484.4|739302.1|849
1589454600000|2020-05-14 11:10:00|741147.1|740147.1|741395.7|740395.7|741727.3|740406.2|740996.4|739570.6|922
1589454900000|2020-05-14 11:15:00|741394.5|740394.5|742691.2|741691.2|743161.6|741769.4|741394.4|740215.5|1020
1589455200000|2020-05-14 11:20:00|742698.6|741698.6|743229.7|742229.7|744077.7|742583.6|742379.4|741028.4|1035
1589455500000|2020-05-14 11:25:00|743225.6|742225.6|743189.9|742189.9|743882.9|742432.5|742650.1|741175.6|944
1589455800000|2020-05-14 11:30:00|743196.9|742196.9|742963.8|740963.8|743894.8|742597.8|742468.5|740950.4|962
1589456100000|2020-05-14 11:35:00|742956.6|740956.6|742128.7|741128.7|743131.5|741674.6|742096.7|740579.2|986
1589456400000|2020-05-14 11:40:00|742128.1|741128.1|743026.5|741026.5|743746.2|742238|742094.5|740823.8|998
1589456700000|2020-05-14 11:45:00|743025.6|741025.6|741715.6|740715.6|743124|741619.6|741614.1|740125.2|998
1589457000000|2020-05-14 11:50:00|741745.6|740745.6|742133.5|740133.5|742487.2|740936.2|741084.3|739543.7|1078
1589457300000|2020-05-14 11:55:00|742110.5|740110.5|742689.3|740689.3|742931.7|741102|741255.9|739700.8|1105
1589457600000|2020-05-14 12:00:00|742673.9|740673.9|743553.2|741553.2|743844.9|742259.2|742567.4|740673.9|1106
1589457900000|2020-05-14 12:05:00|743578.7|741578.7|743378.2|741378.2|743954.8|742285.4|742618.7|741140.7|1052
1589458200000|2020-05-14 12:10:00|743371.7|741371.7|742498.6|740498.6|743555.5|742039.8|741850.8|740344|950
1589458500000|2020-05-14 12:15:00|742500|740500|742695.3|740695.3|742850.6|741274.2|741707.4|740172.6|965
1589458800000|2020-05-14 12:20:00|742684.3|740684.3|743047.1|741047.1|743373.2|741654.7|742312.3|740567|949
1589459100000|2020-05-14 12:25:00|743050.1|741050.1|743145.5|741145.5|743394.5|741809.4|742523.8|740740.2|933
1589459400000|2020-05-14 12:30:00|743136.8|741136.8|743355.2|741355.2|743710.4|742079|742772.8|740772.8|1058
1589459700000|2020-05-14 12:35:00|743349.5|741349.5|742722.1|741722.1|743582|741991.6|742722.1|741228.9|973
1589460000000|2020-05-14 12:40:00|742727.2|741727.2|743398.2|742398.2|744010.5|742525.2|742303.6|740804.8|1028
1589460300000|2020-05-14 12:45:00|743396.2|742396.2|744323.5|743323.5|744946.8|743354.5|743273.7|741759.8|1023
1589460600000|2020-05-14 12:50:00|744322.6|743322.6|744330.2|743330.2|745829.9|744259.8|744235.2|742742.3|989
1589460900000|2020-05-14 12:55:00|744876.2|742876.2|744893.5|742893.5|744926.8|743481.6|744029|742414.9|956
1589461200000|2020-05-14 13:00:00|744884.5|742884.5|745076.1|744076.1|745766.7|744351.7|744275.8|742713.2|938
1589461500000|2020-05-14 13:05:00|745605.3|743605.3|745140|743140|745802.9|744425|744575.7|743077.1|910
1589461800000|2020-05-14 13:10:00|745201.6|743201.6|744047.4|743047.4|745224.9|743728.6|743964.3|742494.5|903
1589462100000|2020-05-14 13:15:00|744047.9|743047.9|744535.6|742535.6|745083.1|743577.1|743934.2|742485.1|901
1589462400000|2020-05-14 13:20:00|744536.9|742536.9|743896.5|742896.5|744536.9|743031|743445.8|742056.4|898
1589462700000|2020-05-14 13:25:00|743905.2|742905.2|743905.3|742905.3|744466.5|742998.8|743481.8|741958.4|931
1589463000000|2020-05-14 13:30:00|743906.8|742906.8|744316.1|742316.1|744736.2|743194.1|742984.8|741485.6|1102
1589463300000|2020-05-14 13:35:00|743818.3|742818.3|745092.5|743092.5|745298.2|743772.8|743763.5|742395.2|1090
1589463600000|2020-05-14 13:40:00|745096.8|743096.8|744163.5|743163.5|745342.2|743839.5|744163.5|742698.8|1057
1589463900000|2020-05-14 13:45:00|744168.5|743168.5|745385.5|743385.5|745467.6|744011.8|743727|742198.7|1043
1589464200000|2020-05-14 13:50:00|745364.3|743364.3|745332.5|743332.5|745451.4|743942.7|744417.6|742893.7|1008
1589464500000|2020-05-14 13:55:00|745322.2|743322.2|744979.8|742979.8|745648.3|744136.4|744367.7|742793.8|1035
1589464800000|2020-05-14 14:00:00|744983.2|742983.2|744709.5|742709.5|745224.1|743533|743543.8|742038.8|1067
1589465100000|2020-05-14 14:05:00|744673.1|742673.1|742957.7|741957.7|744774.6|743229.3|742914.9|741391.1|1016
1589465400000|2020-05-14 14:10:00|742962|741962|742801.4|740801.4|743793.6|742163.3|742182|740606.7|1115
1589465700000|2020-05-14 14:15:00|742811.1|740811.1|742413.8|740413.8|742894.9|741389.9|741801.2|740315.2|1067
1589466000000|2020-05-14 14:20:00|742412.7|740412.7|741534.1|740534.1|742553.3|741098.3|741464.4|739877.2|1061
1589466300000|2020-05-14 14:25:00|741530|740530|741682.1|739682.1|741992.7|740537.7|740663.1|739214.2|1043
1589466600000|2020-05-14 14:30:00|741264.9|740264.9|741692|739692|741767.4|740268|740533.8|739052.1|1033
1589466900000|2020-05-14 14:35:00|741622.7|739622.7|741429.1|739429.1|741876.2|740352.6|740090.1|738429.8|1052
1589467200000|2020-05-14 14:40:00|741418.7|739418.7|741640.5|739640.5|741719.7|740190.5|740724.4|738804|1046
1589467500000|2020-05-14 14:45:00|741634.5|739634.5|740772|738772|741689.2|740240.6|740255.1|738710|1046
1589467800000|2020-05-14 14:50:00|740776.1|738776.1|739937.4|737937.4|740958.5|739442.7|739319.8|737855.8|1090
1589468100000|2020-05-14 14:55:00|739939|737939|740614.6|738614.6|741308.2|739799.4|739223.7|737687.1|1043
1589468400000|2020-05-14 15:00:00|740560.1|738560.1|739553|738553|740656.7|739016.5|739138.2|737603.2|1100
1589468700000|2020-05-14 15:05:00|740050.8|738050.8|740473.6|738473.6|740555.7|739072.5|739218.6|737704.7|1049
1589469000000|2020-05-14 15:10:00|740469.8|738469.8|739851.4|738851.4|740840.2|739382.1|739618.3|738067.7|1038
1589469300000|2020-05-14 15:15:00|739855.4|738855.4|739662.4|737662.4|740366.1|738861.3|738540.5|737048.9|1059
1589469600000|2020-05-14 15:20:00|739648.8|737648.8|740735.8|738735.8|740735.8|739132.4|738412.7|736910.3|1085
1589469900000|2020-05-14 15:25:00|740736.6|738736.6|740898.5|738898.5|741073.6|739553.5|739995.6|738472.4|1052
1589470200000|2020-05-14 15:30:00|740899.8|738899.8|740875|738875|740899.8|739342.1|739303.1|737785.8|1072
1589470500000|2020-05-14 15:35:00|740884.5|738884.5|741028.2|739028.2|741055|739478.5|739447.8|737981.2|1018
1589470800000|2020-05-14 15:40:00|741020.4|739020.4|740585.4|738585.4|741140|739669.8|740142.1|738574.1|926
1589471100000|2020-05-14 15:45:00|740590.1|738590.1|740817.6|738817.6|740920.6|739389.8|739894.4|738362.1|598
1589471400000|2020-05-14 15:50:00|740809.5|738809.5|739900.6|737900.6|741159.3|739652.9|739882.2|737882.2|631
1589471700000|2020-05-14 15:55:00|739934.4|737934.4|740445.3|738445.3|740449.4|738550.9|739513.8|737887.7|720
1589472000000|2020-05-14 16:00:00|740444.9|738444.9|740216.5|738216.5|740837|739091.2|740063.3|738213|808
1589472300000|2020-05-14 16:05:00|740239.9|738239.9|740456.2|738456.2|740531.5|738729.4|739633.2|738138.4|884
1589472600000|2020-05-14 16:10:00|740456.3|738456.3|740056.8|738056.8|740525.2|738525.2|739501.5|737926.6|936
1589472900000|2020-05-14 16:15:00|740058.2|738058.2|740152.1|738152.1|740263.8|738401|739191.1|737684.1|890
1589473200000|2020-05-14 16:20:00|740158.7|738158.7|739771.1|737771.1|740160.4|738160.4|739107.7|737575.2|848
1589473500000|2020-05-14 16:25:00|739745|737745|739912.2|737912.2|740373.3|738373.3|739185.2|737684.7|869
1589473800000|2020-05-14 16:30:00|739905.4|737905.4|739830.8|737830.8|740030|738552.8|739432.2|737772.8|747
1589474100000|2020-05-14 16:35:00|739813.6|737813.6|739966.5|737966.5|740070.9|738512.8|739475.9|737707.5|774
1589474400000|2020-05-14 16:40:00|739961.8|737961.8|740374.7|738374.7|740431.6|738804.5|739452.9|737896.9|726
1589474700000|2020-05-14 16:45:00|740380.1|738380.1|739768.5|738768.5|740407.7|738886.7|739633.8|738089.9|805
1589475000000|2020-05-14 16:50:00|739799.5|738799.5|739870.9|737870.9|740494|738890.2|739580.7|737778.5|876
1589475300000|2020-05-14 16:55:00|739861.4|737861.4|739711.4|737711.4|739890.9|738304.8|739304.8|737547.4|796
1589522400000|2020-05-15 06:00:00|735959.8|733959.8|735810.6|733810.6|736167.4|734167.4|735351.1|733351.1|177
1589522700000|2020-05-15 06:05:00|735810|733810|735070.8|733070.8|735935|733935|734935|732935|320
1589523000000|2020-05-15 06:10:00|735071.7|733071.7|734881.8|732881.8|735268.9|733268.9|734699.6|732699.6|277
1589523300000|2020-05-15 06:15:00|734928.5|732928.5|734949|732949|735256.4|733256.4|734865.1|732865.1|148
1589523600000|2020-05-15 06:20:00|734952.7|732952.7|734972.3|732972.3|735446|733446|734525.9|732525.9|308
1589523900000|2020-05-15 06:25:00|734974.2|732974.2|735098.6|733098.6|735238.3|733238.3|734796.5|732796.5|446
1589524200000|2020-05-15 06:30:00|735064.3|733064.3|734985.4|732985.4|738357.8|735506.8|734904.6|732904.6|362
1589524500000|2020-05-15 06:35:00|734987.1|732987.1|735012.9|733012.9|735510.1|733510.1|734932.4|732932.4|518
1589524800000|2020-05-15 06:40:00|735012.8|733012.8|735582.5|733582.5|735804.8|733804.8|735012.4|733012.4|416
1589525100000|2020-05-15 06:45:00|735584.6|733584.6|735439.9|733439.9|735790|733790|735385.1|733385.1|434
1589525400000|2020-05-15 06:50:00|735486.7|733486.7|735725.3|733725.3|735828.8|733828.8|735447|733447|378
1589525700000|2020-05-15 06:55:00|735700.4|733700.4|735829.1|733829.1|736120|734120|735695.8|733695.8|169
1589526000000|2020-05-15 07:00:00|735828.1|733828.1|734485.4|732485.4|736200.3|734200.3|734028.4|732028.4|1112
1589526300000|2020-05-15 07:05:00|734478.8|732478.8|733644.5|731644.5|734871.3|733298.8|732918.6|731268.5|1058
1589526600000|2020-05-15 07:10:00|733647.1|731647.1|732961.9|730961.9|733650.7|731974.4|732084.3|730596.3|1026
1589526900000|2020-05-15 07:15:00|732961.5|730961.5|732661.1|730661.1|733053.3|731493.1|732035.2|730628.5|1010
1589527200000|2020-05-15 07:20:00|732652|730652|732508.1|731508.1|733112.1|731612.3|731989.4|730448.3|965
1589527500000|2020-05-15 07:25:00|732493.3|731493.3|732730.5|731730.5|733463.1|732028.4|732336.7|730898.1|1002
1589527800000|2020-05-15 07:30:00|732712.7|731712.7|732506.7|731506.7|733461.6|732007.8|732464|730999.9|1013
1589528100000|2020-05-15 07:35:00|732509.9|731509.9|732884.8|731884.8|733440.7|732004.7|732509.9|731069.9|1026
1589528400000|2020-05-15 07:40:00|732887.8|731887.8|732278.6|731278.6|733393.7|731904.6|732007.5|730568.9|1005
1589528700000|2020-05-15 07:45:00|732272.7|731272.7|732580.5|731580.5|733086.1|731600.8|732236.1|730790.7|865
1589529000000|2020-05-15 07:50:00|732579.7|731579.7|732047|731047|733155.3|731662.8|732047|730764.7|966
1589529300000|2020-05-15 07:55:00|732053.3|731053.3|731558.4|729558.4|732313.9|731053.3|730662.9|729152.4|1031
1589529600000|2020-05-15 08:00:00|731596|729596|731494.3|730494.3|732216.8|730673.1|730918.8|729401|1024
1589529900000|2020-05-15 08:05:00|731516.7|730516.7|731960.2|730960.2|732853.1|731368.6|731329.4|729850.6|984
1589530200000|2020-05-15 08:10:00|731959.3|730959.3|731965.1|730965.1|732745.4|731273.3|731810.1|730413|977
1589530500000|2020-05-15 08:15:00|731966.6|730966.6|732483.9|731483.9|732906|731493.7|731919|730457.9|904
1589530800000|2020-05-15 08:20:00|732494.2|731494.2|732216.8|731216.8|733510.7|732058.8|732197.4|730706.4|945
1589531100000|2020-05-15 08:25:00|732228.4|731228.4|733339.7|731339.7|733362.4|731828.1|732228.4|730750.2|1040
1589531400000|2020-05-15 08:30:00|732783.4|731783.4|733625.7|732625.7|734137.6|732644.2|732726.6|731219.1|982
1589531700000|2020-05-15 08:35:00|733624.8|732624.8|733957.5|731957.5|734129.6|732680.4|732988|731453.6|935
1589532000000|2020-05-15 08:40:00|733947.7|731947.7|732907.8|731907.8|734011.2|732546.4|732656|731182|954
1589532300000|2020-05-15 08:45:00|732910.7|731910.7|734931.8|732931.8|735120.3|733508.7|732905.6|731497.6|1032
1589532600000|2020-05-15 08:50:00|734928.1|732928.1|735279.8|733279.8|735380.4|733860.5|734071.6|732552.2|948
1589532900000|2020-05-15 08:55:00|735292.2|733292.2|734740.9|732740.9|735428.2|733981.1|734614.6|732719.8|943
1589533200000|2020-05-15 09:00:00|734707.3|732707.3|734261.3|733261.3|735063.6|733569.4|734110.2|732643.9|866
1589533500000|2020-05-15 09:05:00|734256.4|733256.4|734637|732637|734786.1|733390.8|733743.9|732346.9|946
1589533800000|2020-05-15 09:10:00|734640.4|732640.4|734641.9|732641.9|734765.7|733251.6|733299.1|731700.7|1033
1589534100000|2020-05-15 09:15:00|734624.2|732624.2|734395|733395|735054.1|733608.8|734069.7|732584.5|846
1589534400000|2020-05-15 09:20:00|734399.5|733399.5|734333.6|733333.6|735256.9|733824.9|734122.8|732721.5|976
1589534700000|2020-05-15 09:25:00|734338.6|733338.6|734123.3|732123.3|734374|733374|733008.1|731569.7|944
1589535000000|2020-05-15 09:30:00|733619.1|732619.1|733354.1|732354.1|734387.9|732843.1|733269.6|731739.6|948
1589535300000|2020-05-15 09:35:00|733378.3|732378.3|734177.6|733177.6|734688.1|733211.6|733220.9|731778.4|902
1589535600000|2020-05-15 09:40:00|734180.2|733180.2|734534.9|733534.9|735080.1|733639.7|734007.8|732615.9|909
1589535900000|2020-05-15 09:45:00|734528.9|733528.9|734242.7|733242.7|734910.8|733543.5|734109.5|732645.8|900
1589536200000|2020-05-15 09:50:00|734245.7|733245.7|734386.8|733386.8|734842.8|733456.3|734065.3|732636.2|985
1589536500000|2020-05-15 09:55:00|734383.2|733383.2|734374.2|733374.2|734973.6|733507.3|734189.6|732659.8|1051
1589536800000|2020-05-15 10:00:00|734358.6|733358.6|735322|733322|735421.5|733927.5|734353.2|732881.4|1000
1589537100000|2020-05-15 10:05:00|735299.6|733299.6|734534.9|733534.9|735414.5|734016.8|734503.9|733167.7|930
1589537400000|2020-05-15 10:10:00|734531.2|733531.2|734472.2|733472.2|735057|733643|734362.6|732866.1|886
1589537700000|2020-05-15 10:15:00|734473.8|733473.8|734817.8|732817.8|734968.1|733485.5|734022.6|732571.7|846
1589538000000|2020-05-15 10:20:00|734819.5|732819.5|734453.9|733453.9|735010.1|733517.5|734227.8|732719|716
1589538300000|2020-05-15 10:25:00|734450.7|733450.7|734504.1|733504.1|735142.8|733702.7|734299|732721.3|753
1589538600000|2020-05-15 10:30:00|734512.9|733512.9|736807.4|734807.4|736807.4|735247.3|734512.9|733014.4|991
1589538900000|2020-05-15 10:35:00|736844.4|734844.4|736625.6|735625.6|737124.6|735625.6|735880.2|734404.5|1026
1589539200000|2020-05-15 10:40:00|736629.2|735629.2|736474.3|735474.3|737474.9|735969.7|736431.7|734946.1|1038
1589539500000|2020-05-15 10:45:00|736952.4|734952.4|735904.6|734904.6|737238.8|735709.3|735853.1|734399.3|909
1589539800000|2020-05-15 10:50:00|735911.7|734911.7|736781.7|734781.7|736864.8|735362.5|735892.3|734432|951
1589540100000|2020-05-15 10:55:00|736786.4|734786.4|737094.2|736094.2|737921.4|736437.8|736384.1|734762.8|965
1589540400000|2020-05-15 11:00:00|737089.6|736089.6|738353.5|736353.5|738397.5|736698.9|736971.7|735516.5|867
1589540700000|2020-05-15 11:05:00|738331.8|736331.8|737945|736945|738648.7|737189|737588.1|735922.9|1071
1589541000000|2020-05-15 11:10:00|737925.5|736925.5|738049.2|736049.2|738527.4|737065.1|737369.2|735890.4|986
1589541300000|2020-05-15 11:15:00|738051.5|736051.5|737886.9|735886.9|738249.2|736745.3|737174.5|735685.9|990
1589541600000|2020-05-15 11:20:00|737865|735865|736988.5|735988.5|738175.2|736658.9|736827.9|735370.3|944
1589541900000|2020-05-15 11:25:00|736991|735991|736910.7|734910.7|737931.7|736370.5|736283.3|734897.5|1058
1589542200000|2020-05-15 11:30:00|736940.1|734940.1|737897.3|736897.3|738437.3|736929.7|735897|734407.9|1077
1589542500000|2020-05-15 11:35:00|737970.1|736970.1|739222.3|737222.3|739242.4|737661|737843.4|736359.7|1024
1589542800000|2020-05-15 11:40:00|739224.5|737224.5|738517.5|736517.5|739569.9|738074.3|738185.5|736498.8|1027
1589543100000|2020-05-15 11:45:00|738022.3|737022.3|738073.7|737073.7|738777.7|737346.8|737672.6|736185.3|934
1589543400000|2020-05-15 11:50:00|738077.2|737077.2|738189.2|736189.2|738733.1|737313.6|737233.2|735685.1|981
1589543700000|2020-05-15 11:55:00|738193|736193|738646.4|736646.4|738672.5|737141.2|737591.9|736070.2|973
1589544000000|2020-05-15 12:00:00|738636.4|736636.4|739453.2|737453.2|739507.3|737989.3|738181.5|736636.4|1006
1589544300000|2020-05-15 12:05:00|739453.4|737453.4|738984.6|736984.6|739782.4|738290.4|738299.8|736785.6|992
1589544600000|2020-05-15 12:10:00|738967.5|736967.5|738427.8|736427.8|739457.6|737944.3|737969.1|736422.2|980
1589544900000|2020-05-15 12:15:00|738422.5|736422.5|738122.5|736122.5|739045.7|737481|737314.5|735886|945
1589545200000|2020-05-15 12:20:00|738118.3|736118.3|736910.7|735910.7|738413.3|736911.3|736898.5|735353.5|996
1589545500000|2020-05-15 12:25:00|736950.9|735950.9|737951.5|735951.5|738326.9|736652.4|736950.5|735467.4|933
1589545800000|2020-05-15 12:30:00|737961.3|735961.3|738422.1|736422.1|738440.5|736902.5|737481.8|735919.3|971
1589546100000|2020-05-15 12:35:00|738425.7|736425.7|737251|735251|738707.7|737216.3|736511.1|734923.7|1057
1589546400000|2020-05-15 12:40:00|737264.5|735264.5|737351.6|735351.6|737508.2|735953.7|736701.7|734701.7|1090
1589546700000|2020-05-15 12:45:00|737361.8|735361.8|737438.8|735438.8|737475.3|735974.2|736100.5|734583.3|994
1589547000000|2020-05-15 12:50:00|737419.9|735419.9|736882.6|734882.6|737449.5|735947|736041.5|734535.1|984
1589547300000|2020-05-15 12:55:00|736882.1|734882.1|735802.4|733802.4|736882.1|735221.2|735104.3|733695.2|1019
1589547600000|2020-05-15 13:00:00|735753.4|733753.4|736592.5|734592.5|736943|735326.6|735069.7|733549.8|1084
1589547900000|2020-05-15 13:05:00|736591.3|734591.3|736582.3|734582.3|737154|735626.3|735999.2|734433.8|786
1589548200000|2020-05-15 13:10:00|736588.5|734588.5|736709.2|734709.2|736797.6|735248.4|735942.7|734385.6|722
1589548500000|2020-05-15 13:15:00|736721.6|734721.6|736426|734426|736828|734892.9|735530.9|734093.2|730
1589548800000|2020-05-15 13:20:00|736419|734419|735596.2|733596.2|736840.9|735258.2|735267.7|733586.7|701
1589549100000|2020-05-15 13:25:00|735598.5|733598.5|736249.6|734249.6|736553.7|735025.1|734986.5|733533|738
1589549400000|2020-05-15 13:30:00|736240.8|734240.8|738002.6|736002.6|738207.9|736476.5|735461|733908|815
1589549700000|2020-05-15 13:35:00|737997.7|735997.7|736684.7|734684.7|738166.9|736625.9|736346.5|734671.6|811
1589550000000|2020-05-15 13:40:00|736688.8|734688.8|736657.6|734657.6|737375.9|735928.2|735953.8|734366.3|807
1589550300000|2020-05-15 13:45:00|736655.7|734655.7|736960|734960|737084.7|735493.2|736117.8|734624|783
1589550600000|2020-05-15 13:50:00|736937.9|734937.9|735888.4|733888.4|737037|735527.9|735294|733678.1|836
1589550900000|2020-05-15 13:55:00|735862.3|733862.3|735599.9|733599.9|735882.3|734370.8|735013.2|733514.2|843
1589551200000|2020-05-15 14:00:00|735603.2|733603.2|736616.8|734616.8|736768.5|735289.8|735226.8|733556.3|1013
1589551500000|2020-05-15 14:05:00|736621.9|734621.9|736319.4|734319.4|736762.7|735264.2|735830.1|734253.8|953
1589551800000|2020-05-15 14:10:00|736322.6|734322.6|735145.1|733145.1|736399.2|734890.6|734521|732952.7|979
1589552100000|2020-05-15 14:15:00|735142.5|733142.5|735009.4|734009.4|735552.5|734033.8|734254.9|732754.7|934
1589552400000|2020-05-15 14:20:00|735010.5|734010.5|736051.2|734051.2|736194.5|734277.9|734915.1|733418.6|979
1589552700000|2020-05-15 14:25:00|736035.5|734035.5|735881.3|733881.3|736528.6|735000.3|735449.1|733714.8|908
1589553000000|2020-05-15 14:30:00|735880.2|733880.2|736365.7|734365.7|736491.3|734981|735716.8|733867.7|966
1589553300000|2020-05-15 14:35:00|736355.1|734355.1|736702.2|734702.2|737159.9|735598.4|735939.1|734353|1031
1589553600000|2020-05-15 14:40:00|736741.2|734741.2|736056.7|735056.7|737301.2|735796.1|735981.7|734469.1|957
1589553900000|2020-05-15 14:45:00|736046.6|735046.6|736856.9|734856.9|737193.2|735465.4|736046.6|734683.2|1055
1589554200000|2020-05-15 14:50:00|736850.5|734850.5|738147.5|736147.5|738431|736882.3|736653.2|734834.4|983
1589554500000|2020-05-15 14:55:00|738152.9|736152.9|738408.3|736408.3|738847.2|737350|737420.9|735862.8|1033
1589554800000|2020-05-15 15:00:00|738405.8|736405.8|738575.4|736575.4|738775.1|737223.9|737819.3|736166.8|1012
1589555100000|2020-05-15 15:05:00|738569.4|736569.4|738120.6|736120.6|738649.6|737169.5|737426.6|735856.4|1000
1589555400000|2020-05-15 15:10:00|738121.1|736121.1|738192|736192|738840.4|737381.2|737648|735769.1|1041
1589555700000|2020-05-15 15:15:00|738182|736182|738513.3|736513.3|738814.7|736860.6|737830.5|736076.9|1065
1589556000000|2020-05-15 15:20:00|738510|736510|738833|736833|738867.7|737360|738262.1|736420.1|879
1589556300000|2020-05-15 15:25:00|738321.9|737321.9|738560.8|736560.8|738812.2|737321.9|737972.7|736510.7|994
1589556600000|2020-05-15 15:30:00|738599|736599|737856.7|735856.7|738869.9|737352.3|737724.6|735724.6|928
1589556900000|2020-05-15 15:35:00|737862.6|735862.6|737911|735911|738277.7|736394.8|737286|735678.4|908
1589557200000|2020-05-15 15:40:00|737904.1|735904.1|738255.4|736255.4|738653.1|736653.1|737437.2|735825|916
1589557500000|2020-05-15 15:45:00|738257|736257|738402.4|737402.4|738859.6|737410.2|738129.7|736229.8|564
1589557800000|2020-05-15 15:50:00|738403.4|737403.4|738586.8|736586.8|738861.5|737434.9|738267.1|736579.7|611
1589558100000|2020-05-15 15:55:00|738605.3|736605.3|738337.5|736337.5|738629|736629|737863.2|735863.2|560
1589558400000|2020-05-15 16:00:00|738343.9|736343.9|737351.3|735351.3|738406.2|736406.2|737287.4|735287.4|864
1589558700000|2020-05-15 16:05:00|737350.1|735350.1|736902.1|734902.1|737562|735766.4|736765.7|734820|672
1589559000000|2020-05-15 16:10:00|736900.9|734900.9|736816.1|734816.1|737113.3|735318.5|736258.8|734764.8|696
1589559300000|2020-05-15 16:15:00|736811.8|734811.8|736283.6|735283.6|736957.4|735345.8|736265.1|734769.5|658
1589559600000|2020-05-15 16:20:00|736284|735284|736317.9|735317.9|737106.6|735322|736168.2|734718.4|693
1589559900000|2020-05-15 16:25:00|736322.3|735322.3|736439.4|734439.4|736933|735330.5|735906.2|734379|686
1589560200000|2020-05-15 16:30:00|736435.6|734435.6|735928.3|733928.3|736542.4|734958.1|735818.7|733818.7|772
1589560500000|2020-05-15 16:35:00|735933.7|733933.7|736746.6|734746.6|736764.7|734764.7|735535.7|733904.5|751
1589560800000|2020-05-15 16:40:00|736747.2|734747.2|737549.9|735549.9|737553.3|735553.3|736700.8|734700.8|784
1589561100000|2020-05-15 16:45:00|737564.7|735564.7|737670|735670|737946.3|735946.3|737499.5|735499.5|766
1589561400000|2020-05-15 16:50:00|737668|735668|737136|735136|737751.4|735817.2|736472.4|734905.1|665
1589561700000|2020-05-15 16:55:00|737135.5|735135.5|737600.6|735600.6|737808|735808|737121|735121|637
1589781600000|2020-05-18 06:00:00|732994.3|730994.3|732938.7|730938.7|733076.9|731076.9|732866.9|730866.9|121
1589781900000|2020-05-18 06:05:00|732903.2|730903.2|732452.8|730452.8|732903.2|730903.2|732275.8|730275.8|242
1589782200000|2020-05-18 06:10:00|732429.6|730429.6|732720.8|730720.8|732720.8|730720.8|732117.1|730117.1|203
1589782500000|2020-05-18 06:15:00|732517.7|730517.7|732144.1|730144.1|732752.1|730752.1|732118.6|730118.6|185
1589782800000|2020-05-18 06:20:00|732262.7|730262.7|732285.5|730285.5|732360.1|730360.1|732106.6|730106.6|117
1589783100000|2020-05-18 06:25:00|732335.9|730335.9|731629.3|729629.3|732342.2|730342.2|731484|729484|277
1589783400000|2020-05-18 06:30:00|731628.9|729628.9|731617.3|729617.3|731773.7|729773.7|731469.5|729469.5|183
1589783700000|2020-05-18 06:35:00|731611.7|729611.7|731782.4|729782.4|731969.2|729969.2|731502.7|729502.7|259
1589784000000|2020-05-18 06:40:00|731813.9|729813.9|731861.3|729861.3|731961.5|729961.5|731589.7|729589.7|159
1589784300000|2020-05-18 06:45:00|731874.5|729874.5|732493.2|730493.2|732494.6|730494.6|731727.1|729727.1|309
1589784600000|2020-05-18 06:50:00|732481.7|730481.7|732217.1|730217.1|732505.4|730505.4|731953.2|729953.2|262
1589784900000|2020-05-18 06:55:00|732194.8|730194.8|732312.6|730312.6|732456.4|730456.4|732006.5|730006.5|203
1589785200000|2020-05-18 07:00:00|732312.5|730312.5|729971.1|727971.1|732400.8|730400.8|729938.6|727938.6|1131
1589785500000|2020-05-18 07:05:00|729961.7|727961.7|730362.3|728362.3|730380.3|728959.3|729088.2|727615.7|1123
1589785800000|2020-05-18 07:10:00|729873.7|728873.7|729726.4|728726.4|730838.2|729368.4|729658.5|728156.3|1069
1589786100000|2020-05-18 07:15:00|729724.9|728724.9|729587|728587|730281.5|728788.8|729030.9|727511.4|1100
1589786400000|2020-05-18 07:20:00|729605.4|728605.4|730608.4|728608.4|730721.8|729219.1|729236.3|727755.2|1002
1589786700000|2020-05-18 07:25:00|730612.2|728612.2|730757.6|729757.6|731198.2|729768.8|729990.9|728503.2|1033
1589787000000|2020-05-18 07:30:00|730753|729753|731839.6|730839.6|732427.4|730927.8|730537.4|729087.3|1040
1589787300000|2020-05-18 07:35:00|731843.7|730843.7|731599.3|729599.3|732329.6|730850.4|731063.9|729496.3|1048
1589787600000|2020-05-18 07:40:00|731602|729602|731626.9|729626.9|731863.3|730373.9|730736|729277.4|979
1589787900000|2020-05-18 07:45:00|731626|729626|731024.1|730024.1|731950.5|730434.8|730661.1|729157.9|978
1589788200000|2020-05-18 07:50:00|731016.5|730016.5|730716.9|729716.9|731690.7|730239.8|730433.3|729169.8|962
1589788500000|2020-05-18 07:55:00|730705.1|729705.1|730522.8|728522.8|730845|729727|729706.3|728186.1|1093
1589788800000|2020-05-18 08:00:00|730568.7|728568.7|730077.3|729077.3|730735.4|729243.2|729618.7|728062.7|1063
1589789100000|2020-05-18 08:05:00|730073.4|729073.4|730163.3|728163.3|730765.4|729277.2|729537.8|728114.5|1071
1589789400000|2020-05-18 08:10:00|730173.9|728173.9|730274.3|728274.3|730688.1|729221.1|729531.9|728113.4|998
1589789700000|2020-05-18 08:15:00|729737.2|728737.2|729752.9|728752.9|730481.6|728997.5|729566.1|728177.2|1024
1589790000000|2020-05-18 08:20:00|729756.6|728756.6|730229.5|729229.5|730699.9|729257.3|729640.4|728174.4|968
1589790300000|2020-05-18 08:25:00|730228.6|729228.6|730019.5|729019.5|730607.3|729328.4|730000.9|728514.1|961
1589790600000|2020-05-18 08:30:00|729985.3|728985.3|730851.1|729851.1|731555.5|730027.8|729926.5|728579.6|996
1589790900000|2020-05-18 08:35:00|730846.4|729846.4|730675.2|729675.2|731437.9|729923|730343.7|728872.5|900
1589791200000|2020-05-18 08:40:00|730673.6|729673.6|731858.9|729858.9|732133.3|730632.7|730435.1|729013.6|961
1589791500000|2020-05-18 08:45:00|731857.8|729857.8|731171|729171|731865.3|730344|730467.9|728978|925
1589791800000|2020-05-18 08:50:00|731167|729167|731434.1|730434.1|732211.9|730648.3|730441.4|729045|965
1589792100000|2020-05-18 08:55:00|731435.9|730435.9|731167.3|730167.3|732586.7|731015.1|731167.3|729654.7|1035
1589792400000|2020-05-18 09:00:00|731179.3|730179.3|731499.9|730499.9|732024.9|730553.5|731024.8|729537|966
1589792700000|2020-05-18 09:05:00|731492.9|730492.9|731650.5|729650.5|732235.2|730751.4|731242.1|729650.5|947
1589793000000|2020-05-18 09:10:00|731647.8|729647.8|731594.5|729594.5|731740.5|730244.7|730905.8|729380.3|935
1589793300000|2020-05-18 09:15:00|731591.6|729591.6|731706.6|729706.6|731931.5|730434.3|731013|729522.5|947
1589793600000|2020-05-18 09:20:00|731706.2|729706.2|730785.6|729785.6|731706.2|730187|730553.5|729122|843
1589793900000|2020-05-18 09:25:00|730748.8|729748.8|731161.6|729161.6|731256|729790.2|730548.5|729079.7|883
1589794200000|2020-05-18 09:30:00|731158.7|729158.7|730960.3|729960.3|731673.3|730231|730583.2|729085.4|892
1589794500000|2020-05-18 09:35:00|730958.1|729958.1|730271.8|729271.8|731573.8|730046.4|730231.5|728757.6|852
1589794800000|2020-05-18 09:40:00|730261|729261|730783.5|728783.5|730910.8|729489|730005.9|728505.2|964
1589795100000|2020-05-18 09:45:00|730780|728780|729650|728650|730925.2|729435.5|729452|728100.6|930
1589795400000|2020-05-18 09:50:00|729638.3|728638.3|729362.5|728362.5|730216|728767.2|729225.2|727721.6|1004
1589795700000|2020-05-18 09:55:00|729361.8|728361.8|729849.1|728849.1|730394.4|728877.9|729241.1|727865.2|978
1589796000000|2020-05-18 10:00:00|729846.5|728846.5|729279.3|728279.3|730323.7|728846.5|729200.3|727821.8|916
1589796300000|2020-05-18 10:05:00|729275.9|728275.9|729961.1|727961.1|730021.3|728494|729212.4|727825.8|918
1589796600000|2020-05-18 10:10:00|729954.4|727954.4|729579.7|728579.7|730253|728824.7|729394|727954.4|855
1589796900000|2020-05-18 10:15:00|729581.4|728581.4|729728.9|728728.9|730204.8|728799.6|729502.5|728003.4|837
1589797200000|2020-05-18 10:20:00|729729.2|728729.2|730021.2|729021.2|730531.2|729044.9|729599.2|728155.8|812
1589797500000|2020-05-18 10:25:00|730020.9|729020.9|730021.2|729021.2|730722.6|729229.2|729964.6|728478.7|808
1589797800000|2020-05-18 10:30:00|730033.3|729033.3|730055.4|729055.4|730910.4|729395.3|729955.7|728621.2|932
1589798100000|2020-05-18 10:35:00|730056.4|729056.4|729855.3|728855.3|730553.3|729087.2|729492.3|727982.8|880
1589798400000|2020-05-18 10:40:00|729856.5|728856.5|729754.7|728754.7|730410.7|728961.5|729613.3|728153|966
1589798700000|2020-05-18 10:45:00|729752|728752|729053.6|728053.6|730169.4|728890.5|728917.3|727464.3|892
1589799000000|2020-05-18 10:50:00|729051.7|728051.7|729028.6|728028.6|729528.9|728128.2|728644.4|727315.5|931
1589799300000|2020-05-18 10:55:00|729035.9|728035.9|729151.9|728151.9|729996.9|728552.8|728939.2|727414|899
1589799600000|2020-05-18 11:00:00|729151.6|728151.6|729391.9|728391.9|729876.2|728426.9|729083.2|727692|712
1589799900000|2020-05-18 11:05:00|729397.8|728397.8|729447.3|728447.3|730023.3|728555.8|729108.7|727607.4|960
1589800200000|2020-05-18 11:10:00|729441.9|728441.9|729304.9|728304.9|729969.5|728530.7|729162.3|727786.4|924
1589800500000|2020-05-18 11:15:00|729295.9|728295.9|729291.2|728291.2|729821.8|728363|729021.1|727596.2|834
1589800800000|2020-05-18 11:20:00|729303.9|728303.9|729630.4|728630.4|729982.3|728666.7|729268.4|727886.7|930
1589801100000|2020-05-18 11:25:00|729634.4|728634.4|730004|729004|730335.1|729036.7|729611|728328.6|930
1589801400000|2020-05-18 11:30:00|730002.7|729002.7|730521.4|729521.4|731195.3|729697|729637.2|728190.6|996
1589801700000|2020-05-18 11:35:00|730520.9|729520.9|729557.1|728557.1|730935.9|729520.9|729521.4|728050.4|959
1589802000000|2020-05-18 11:40:00|730050.5|728050.5|729213.7|728213.7|730240.4|728743.5|729080.3|727590.3|921
1589802300000|2020-05-18 11:45:00|729210.8|728210.8|729184.6|728184.6|729819.8|728364.4|729038.9|727605.7|922
1589802600000|2020-05-18 11:50:00|729188.2|728188.2|729257|728257|729975.6|728546.8|729057.7|727625.3|937
1589802900000|2020-05-18 11:55:00|729266.6|728266.6|729216.4|728216.4|729791.9|728559.7|729168.5|727749.7|783
1589803200000|2020-05-18 12:00:00|729207.8|728207.8|729004|728004|729590.3|728231.9|728831.5|727370.1|823
1589803500000|2020-05-18 12:05:00|729007.3|728007.3|729199.4|727199.4|729405.9|728009.8|728610.7|727152.3|751
1589803800000|2020-05-18 12:10:00|729216.6|727216.6|728937.1|727937.1|729466.2|728024.2|728635.4|727122.8|762
1589804100000|2020-05-18 12:15:00|728940|727940|728667.8|727667.8|729437.9|728003.6|728589.4|727196.2|834
1589804400000|2020-05-18 12:20:00|728677.5|727677.5|729322.7|728322.7|729930|728437.2|728589.4|727123.9|852
1589804700000|2020-05-18 12:25:00|729326.2|728326.2|729413.5|727413.5|729870.1|728360.6|728654|727184|852
1589805000000|2020-05-18 12:30:00|729411.2|727411.2|728717.2|727717.2|729444.8|727973.5|728588.3|727187.8|856
1589805300000|2020-05-18 12:35:00|728713.9|727713.9|728379.8|727379.8|729233|727741.8|728266.8|726812.7|889
1589805600000|2020-05-18 12:40:00|728377.8|727377.8|728783.8|727783.8|729308.5|727884.6|728376.2|727028.9|817
1589805900000|2020-05-18 12:45:00|728785.9|727785.9|729109.9|728109.9|729731.3|728222.8|728760.6|727271.6|766
1589806200000|2020-05-18 12:50:00|729105.2|728105.2|728980|727980|729921.5|728441.8|728898.1|727437.6|795
1589806500000|2020-05-18 12:55:00|728964.9|727964.9|728777.6|727777.6|729667|728145|728775.5|727281.4|834
1589806800000|2020-05-18 13:00:00|728778.9|727778.9|728108.2|727108.2|729506|728020.6|728056.4|726572.3|968
1589807100000|2020-05-18 13:05:00|728109.1|727109.1|728352.3|727352.3|728941.3|727439.2|727848.3|726414.2|918
1589807400000|2020-05-18 13:10:00|728348.4|727348.4|728464.5|727464.5|729206.4|727768|728348.4|726989.4|895
1589807700000|2020-05-18 13:15:00|728463.6|727463.6|728750.9|727750.9|729501.4|728079.6|728434.2|726972.8|925
1589808000000|2020-05-18 13:20:00|729259.4|727259.4|728542.1|727542.1|729351.8|727911.7|728483.6|726994.6|816
1589808300000|2020-05-18 13:25:00|728522.9|727522.9|728806.8|726806.8|729068.3|727582.5|728251.8|726806.5|825
1589808600000|2020-05-18 13:30:00|728802.8|726802.8|728144.9|727144.9|728975.7|727470.7|728047.5|726614.7|971
1589808900000|2020-05-18 13:35:00|728150.4|727150.4|727381.3|726381.3|728620.1|727150.4|727281.3|725833.7|1061
1589809200000|2020-05-18 13:40:00|727393.6|726393.6|727932.7|725932.7|727932.7|726438.2|726257.8|724696|1050
1589809500000|2020-05-18 13:45:00|727931.9|725931.9|727965.5|725965.5|728094.2|726597.6|727086.9|725671.5|912
1589809800000|2020-05-18 13:50:00|727985.9|725985.9|728485.9|727485.9|729170.7|727683.5|727332.7|725908.4|1007
1589810100000|2020-05-18 13:55:00|728987.3|726987.3|728558.9|726558.9|729103|727450.3|727910.3|726410.2|879
1589810400000|2020-05-18 14:00:00|728544.3|726544.3|729066.6|727066.6|729102.8|727590.6|728011.7|726508.8|908
1589810700000|2020-05-18 14:05:00|729072.9|727072.9|729001.2|727001.2|729417.8|727933.6|728471.8|726989.9|938
1589811000000|2020-05-18 14:10:00|729004.3|727004.3|729139.2|727139.2|729362.2|727859|728227.3|726803.5|943
1589811300000|2020-05-18 14:15:00|729123.1|727123.1|728860.6|727860.6|729471.6|727980.4|728568|727017.9|951
1589811600000|2020-05-18 14:20:00|728876.1|727876.1|728622.9|727622.9|729417.5|727997.8|728529.3|727289|864
1589811900000|2020-05-18 14:25:00|728616.2|727616.2|728841.7|727841.7|729348.1|727928|728380.6|726888.1|858
1589812200000|2020-05-18 14:30:00|728868.8|727868.8|728316|727316|729355.7|727870.5|728295.3|726840.7|808
1589812500000|2020-05-18 14:35:00|728279.6|727279.6|728816.7|726816.7|728997.5|727455.3|728131.8|726679.8|781
1589812800000|2020-05-18 14:40:00|728814.3|726814.3|728523.4|727523.4|729345.8|727876.1|728467.9|726809.2|734
1589813100000|2020-05-18 14:45:00|728526.8|727526.8|728203.5|726203.5|728982.5|727543.1|727595.9|726095.5|816
1589813400000|2020-05-18 14:50:00|728194.1|726194.1|727619.9|726619.9|728446.1|726981|727559.4|726043.9|797
1589813700000|2020-05-18 14:55:00|727623.5|726623.5|727548.7|726548.7|728331.7|726852.7|727447.3|725936.3|868
1589814000000|2020-05-18 15:00:00|727552|726552|728201.4|726201.4|728363.6|726916.4|727527.3|726077|905
1589814300000|2020-05-18 15:05:00|728193.6|726193.6|728159.9|726159.9|728676.2|727192.1|727673.1|726125.9|834
1589814600000|2020-05-18 15:10:00|728154.4|726154.4|728359.9|726359.9|728574.1|726949.1|727370.1|725874.9|921
1589814900000|2020-05-18 15:15:00|728355.9|726355.9|727774.7|726774.7|728739.7|727256.3|727774.7|726292.2|883
1589815200000|2020-05-18 15:20:00|727782.4|726782.4|727629.4|725629.4|728285.2|726782.4|727030.6|725597.6|1009
1589815500000|2020-05-18 15:25:00|727648.6|725648.6|727970|725970|728248.4|726732.4|726890.7|725204.5|1041
1589815800000|2020-05-18 15:30:00|727366|726366|728081.4|726081.4|728202.7|726646.5|727312.5|725671|837
1589816100000|2020-05-18 15:35:00|728086.7|726086.7|727154.4|726154.4|728107.2|726531.1|727153|725654.9|814
1589816400000|2020-05-18 15:40:00|727162.9|726162.9|727112.5|726112.5|727809.2|726307|727009.9|725559.8|720
1589816700000|2020-05-18 15:45:00|727105.1|726105.1|727148.1|726148.1|727678.8|726208.8|727031.1|725532.7|718
1589817000000|2020-05-18 15:50:00|727138.6|726138.6|727839.6|725839.6|727980.5|726516.9|727135.8|725657|658
1589817300000|2020-05-18 15:55:00|727845.5|725845.5|727871.9|725871.9|728059.7|726558|727331.5|725793.7|474
1589817600000|2020-05-18 16:00:00|727865|725865|728591.4|726591.4|728908.7|727233.3|727418.3|725850.7|816
1589817900000|2020-05-18 16:05:00|728588.9|726588.9|728304.8|726304.8|728816|726885|727885|725982.9|814
1589818200000|2020-05-18 16:10:00|728304.7|726304.7|728235.2|726235.2|728351.2|726839.6|727839.6|726018.1|608
1589818500000|2020-05-18 16:15:00|728233.5|726233.5|727885.6|725885.6|728238.3|726514.1|727500.2|725817.4|652
1589818800000|2020-05-18 16:20:00|727878.4|725878.4|728263.2|726263.2|728343.8|726455.3|727431|725853|648
1589819100000|2020-05-18 16:25:00|728259.2|726259.2|728235.1|726235.1|728348.3|726836.3|727836.3|726151.8|627
1589819400000|2020-05-18 16:30:00|728224.6|726224.6|728272.9|726272.9|728410.2|726410.2|728070.4|726070.4|688
1589819700000|2020-05-18 16:35:00|728270.8|726270.8|728487|726487|728487.4|726794.8|727762.3|726126.2|642
1589820000000|2020-05-18 16:40:00|728484.9|726484.9|729659|727659|729858.4|727858.4|728077.8|726465.2|991
1589820300000|2020-05-18 16:45:00|729669.4|727669.4|729554|727554|729732.2|728191.3|729152.1|727422.4|672
1589820600000|2020-05-18 16:50:00|729552.9|727552.9|729302.9|727302.9|729571.2|727571.2|729214.5|727214.5|667
1589820900000|2020-05-18 16:55:00|729299.4|727299.4|728963.4|726963.4|729562.4|727562.4|728898.4|726898.4|566
1589868000000|2020-05-19 06:00:00|728065.2|725440.9|728141.3|725586.7|728746.2|725895.2|727758|725319.5|203
1589868300000|2020-05-19 06:05:00|728361.8|725594.5|728028.7|725433|728613.8|726117.8|727770.9|725383.6|190
1589868600000|2020-05-19 06:10:00|728027.2|725588.4|728340.1|725489.1|728733.9|725882.9|727289|725289|319
1589868900000|2020-05-19 06:15:00|728292.1|725441.1|728356.1|726356.1|728569.4|726569.4|727296.3|725161.5|258
1589869200000|2020-05-19 06:20:00|728390.2|726390.2|727430.2|725430.2|728813.4|726813.4|727044.3|725044.3|389
1589869500000|2020-05-19 06:25:00|727454|725454|727226.8|725226.8|727890.4|725890.4|727156.6|725156.6|249
1589869800000|2020-05-19 06:30:00|727265.9|725265.9|726842.5|724842.5|727415.2|725415.2|726337.5|724337.5|384
1589870100000|2020-05-19 06:35:00|726830|724830|726887|724887|726887|724887|726381.2|724381.2|337
1589870400000|2020-05-19 06:40:00|726847.9|724847.9|726572|724572|726917.5|724917.5|726517.4|724517.4|254
1589870700000|2020-05-19 06:45:00|726608.8|724608.8|726438.8|724438.8|726807.8|724807.8|726277.6|724277.6|345
1589871000000|2020-05-19 06:50:00|726418.5|724418.5|726290.1|724290.1|726478.3|724478.3|726153.8|724153.8|238
1589871300000|2020-05-19 06:55:00|726288.5|724288.5|725841|723841|726288.7|724288.7|725813.2|723813.2|353
1589871600000|2020-05-19 07:00:00|725837.6|723837.6|724930.8|722930.8|725952.3|723952.3|724562.4|722562.4|1137
1589871900000|2020-05-19 07:05:00|724930.3|722930.3|725552.5|723552.5|725745.2|724267.8|724197.3|722698|1131
1589872200000|2020-05-19 07:10:00|725552.7|723552.7|724581.4|723581.4|725634|724125.7|724541.6|723049.9|1123
1589872500000|2020-05-19 07:15:00|724583.4|723583.4|724775.7|722775.7|725128|723622|724096.6|722537.9|1077
1589872800000|2020-05-19 07:20:00|724743|722743|723624|722624|724896.9|723418.9|723069.5|721562.3|1075
1589873100000|2020-05-19 07:25:00|723604.8|722604.8|724603.2|723603.2|725058.3|723677.5|723541.4|722090.4|1010
1589873400000|2020-05-19 07:30:00|724607|723607|725132.1|724132.1|725728.2|724251.2|724567.9|723145.4|1056
1589873700000|2020-05-19 07:35:00|725129.3|724129.3|724647.7|723647.7|725667.3|724213.5|724561.2|723076|1041
1589874000000|2020-05-19 07:40:00|724639.8|723639.8|724551.7|722551.7|725220.5|723740.4|724032.9|722547|963
1589874300000|2020-05-19 07:45:00|724568.2|722568.2|723524.8|722524.8|724765|723296.1|723497.4|721971.6|1082
1589874600000|2020-05-19 07:50:00|723992.1|721992.1|724315.5|723315.5|724736.3|723341.2|723234.3|721777.2|1038
1589874900000|2020-05-19 07:55:00|724326.1|723326.1|724721.8|722721.8|724743|723326.1|723643.6|722154.2|1022
1589875200000|2020-05-19 08:00:00|724721.3|722721.3|724977.3|723977.3|725457.6|723999|723758|722280.4|1063
1589875500000|2020-05-19 08:05:00|724976.4|723976.4|724739.2|723739.2|725596.1|724140.7|724603.6|723118.4|1093
1589875800000|2020-05-19 08:10:00|724728|723728|725176.1|723176.1|725484.6|724051.2|724542.2|723039.4|1053
1589876100000|2020-05-19 08:15:00|725177|723177|724576.8|723576.8|725348.9|723882|724393.5|723089.3|981
1589876400000|2020-05-19 08:20:00|724575.4|723575.4|724884.2|723884.2|725447.8|723983.2|724444.6|723185.5|985
1589876700000|2020-05-19 08:25:00|724898.4|723898.4|724810.2|723810.2|725183|723941.1|724521.2|723125.2|979
1589877000000|2020-05-19 08:30:00|724810|723810|724678.7|723678.7|725302|723838.5|724546.2|723057.2|1038
1589877300000|2020-05-19 08:35:00|724682.9|723682.9|724792|723792|725325.8|723881.4|724449.7|722963.2|957
1589877600000|2020-05-19 08:40:00|724797.3|723797.3|724083.8|723083.8|725334|723846|723808.3|722274.9|1043
1589877900000|2020-05-19 08:45:00|724077.3|723077.3|724181.6|723181.6|724634.6|723240.9|723909.4|722405.5|920
1589878200000|2020-05-19 08:50:00|724190.3|723190.3|724023|723023|724685.3|723275.7|723911.7|722512.8|944
1589878500000|2020-05-19 08:55:00|724037.5|723037.5|724233.3|722233.3|724564.9|723110.9|723665.7|722181.8|844
1589878800000|2020-05-19 09:00:00|724236.7|722236.7|724191.1|722191.1|724246.5|722785.3|723530.5|722129.8|912
1589879100000|2020-05-19 09:05:00|724197.9|722197.9|723950.4|722950.4|724471.9|723089.2|723658.3|722191.5|945
1589879400000|2020-05-19 09:10:00|723947.6|722947.6|723651.9|722651.9|724023.8|723023.8|723596.5|722596.5|991
1589879700000|2020-05-19 09:15:00|723655.1|722655.1|723561.6|722561.6|724012.6|722775.2|723379.2|722006.4|990
1589880000000|2020-05-19 09:20:00|723559.3|722559.3|723340.1|722340.1|723992.8|722608.2|723202.6|721868.6|934
1589880300000|2020-05-19 09:25:00|723358.4|722358.4|723061.6|722061.6|723429.9|722429.9|722852.7|721852.7|999
1589880600000|2020-05-19 09:30:00|723061.8|722061.8|722809.1|721809.1|723526.5|722486.3|722737.5|721278.4|982
1589880900000|2020-05-19 09:35:00|722805|721805|723288.1|722288.1|724212.9|722748.8|722786.6|721749.8|957
1589881200000|2020-05-19 09:40:00|723295.5|722295.5|723250.1|722250.1|723715.7|722295.5|722828.7|721361.4|845
1589881500000|2020-05-19 09:45:00|723235.6|722235.6|723795.5|722795.5|724631.8|723167.7|723229.3|721859.6|1012
1589881800000|2020-05-19 09:50:00|723806.3|722806.3|723876.8|722876.8|724414.4|722974.9|723492.4|721997.1|910
1589882100000|2020-05-19 09:55:00|723876.7|722876.7|724271.1|723271.1|724806.6|723321.2|723776.2|722374.2|926
1589882400000|2020-05-19 10:00:00|724247.9|723247.9|724258.4|723258.4|724922.1|723482.4|724215.2|722771.2|1034
1589882700000|2020-05-19 10:05:00|724265.8|723265.8|724130.8|723130.8|724679.4|723340.8|723899.9|722623.7|914
1589883000000|2020-05-19 10:10:00|724132.8|723132.8|724302.4|723302.4|724814|723334.3|723993.4|722604.7|924
1589883300000|2020-05-19 10:15:00|724301.4|723301.4|724814.4|723814.4|725356|723832|723969.6|722491|945
1589883600000|2020-05-19 10:20:00|724822.4|723822.4|724489|723489|725494.7|724109.9|724407.1|722919.6|984
1589883900000|2020-05-19 10:25:00|724487.8|723487.8|724557.7|722557.7|725067.7|723558.7|724033.8|722557.7|925
1589884200000|2020-05-19 10:30:00|724569.3|722569.3|723940.1|722940.1|724828.5|723330.3|723927.9|722493.7|857
1589884500000|2020-05-19 10:35:00|723941.8|722941.8|724296.4|722296.4|724547.2|723062.5|723489.3|721964.9|959
1589884800000|2020-05-19 10:40:00|724290.7|722290.7|724041.6|722041.6|724302.8|722785|723437.9|721909.4|804
1589885100000|2020-05-19 10:45:00|724041.7|722041.7|723264.9|722264.9|724057|722522|723131.2|721642.4|847
1589885400000|2020-05-19 10:50:00|723261.9|722261.9|723499.8|722499.8|724062.9|722597|723161.5|721918.9|863
1589885700000|2020-05-19 10:55:00|723502|722502|723520.9|722520.9|724114.6|722619|723291.2|721805.9|807
1589886000000|2020-05-19 11:00:00|723526.6|722526.6|724445.9|722445.9|724748.2|723254.6|723505.4|722138.1|731
1589886300000|2020-05-19 11:05:00|724444.9|722444.9|724018.8|722018.8|724539.3|723042.9|723456|721992.9|859
1589886600000|2020-05-19 11:10:00|723516.2|722516.2|723505.2|722505.2|724245.7|722734|723379.3|721979.2|792
1589886900000|2020-05-19 11:15:00|723503|722503|723226|722226|723994.1|722622.4|723133.8|721708.2|775
1589887200000|2020-05-19 11:20:00|723271.4|722271.4|723242.7|722242.7|723960.5|722481.5|723056.4|721701.4|927
1589887500000|2020-05-19 11:25:00|723241.8|722241.8|722993|721993|723389.6|722294.7|722829.3|721389.6|966
1589887800000|2020-05-19 11:30:00|722998.3|721998.3|723102.6|722102.6|723278.6|722278.6|722910.3|721910.3|901
1589888100000|2020-05-19 11:35:00|723102.9|722102.9|722676.3|721676.3|723251|722151.2|722659.4|721241.3|784
1589888400000|2020-05-19 11:40:00|722677.8|721677.8|723086.7|722086.7|723266|722175.1|722562.3|721189.8|986
1589888700000|2020-05-19 11:45:00|723084.7|722084.7|723404.1|722404.1|724121.8|722976.5|723084.7|722084.7|925
1589889000000|2020-05-19 11:50:00|723396|722396|724060.9|723060.9|724587.1|723283.2|723348.4|722143.4|1003
1589889300000|2020-05-19 11:55:00|724061.2|723061.2|724282.1|723282.1|724886.1|723446.7|723796.3|722307|959
1589889600000|2020-05-19 12:00:00|724294.4|723294.4|724321.2|723321.2|724815.3|723431.5|724104.9|722653.1|843
1589889900000|2020-05-19 12:05:00|724320.6|723320.6|724256.1|723256.1|725137.8|723654|724055.2|722948.3|891
1589890200000|2020-05-19 12:10:00|724253.4|723253.4|725145.1|724145.1|725924.2|724433.7|724215.9|722709.2|914
1589890500000|2020-05-19 12:15:00|725149.7|724149.7|726023.3|725023.3|726529.8|725071.8|725120.5|724120.5|932
1589890800000|2020-05-19 12:20:00|726018.4|725018.4|726505.3|724505.3|726692.6|725272.1|725628.7|724041.8|970
1589891100000|2020-05-19 12:25:00|726012.3|725012.3|726022.4|724022.4|726521.6|725023.6|725330.7|723985.8|896
1589891400000|2020-05-19 12:30:00|726054.4|724054.4|726587.6|725587.6|727087.9|725591.6|725505.4|724012.1|906
1589891700000|2020-05-19 12:35:00|726595.3|725595.3|726973.8|724973.8|727859|726323|726441.3|724940.1|963
1589892000000|2020-05-19 12:40:00|726969.3|724969.3|726186.9|724186.9|726971.2|725467|725671.8|724165.3|976
1589892300000|2020-05-19 12:45:00|725681|724681|725758.5|724758.5|726627.1|725122.3|725502.3|724075.5|904
1589892600000|2020-05-19 12:50:00|726246.8|724246.8|726086.5|725086.5|726672.9|725245.6|725741.2|724246.8|820
1589892900000|2020-05-19 12:55:00|726088.6|725088.6|726708.5|724708.5|726769.3|725291|725559.1|724072.7|784
1589893200000|2020-05-19 13:00:00|726676.6|724676.6|727467.5|726467.5|727983.5|726503.3|725978.4|724431|988
1589893500000|2020-05-19 13:05:00|727485.3|726485.3|727316.3|725316.3|728323.3|726760|726837.7|725279|987
1589893800000|2020-05-19 13:10:00|727337.3|725337.3|726891|724891|727681.1|726151.1|726273.6|724781|976
1589894100000|2020-05-19 13:15:00|726891.5|724891.5|726153.5|725153.5|727356.6|725903.1|726108.4|724602.4|922
1589894400000|2020-05-19 13:20:00|726157.7|725157.7|725790.4|724790.4|726925.5|725436.7|725732.2|724290|858
1589894700000|2020-05-19 13:25:00|725785.3|724785.3|725968.1|723968.1|726300.6|724823|725186.2|723859.4|921
1589895000000|2020-05-19 13:30:00|725472.1|724472.1|726931.3|724931.3|726978|725292.3|725443.8|723970.5|1070
1589895300000|2020-05-19 13:35:00|726901.6|724901.6|726305.2|724305.2|727142.1|725531.1|725752.6|724270|1091
1589895600000|2020-05-19 13:40:00|725804.1|724804.1|725595.9|724595.9|726504.4|725015.6|725424|724039.3|1061
1589895900000|2020-05-19 13:45:00|725590.1|724590.1|726411.3|724411.3|726892|725417.6|725545.9|724044.8|966
1589896200000|2020-05-19 13:50:00|726417.6|724417.6|725466.7|724466.7|726465.4|724988.3|725459.9|724122.6|900
1589896500000|2020-05-19 13:55:00|725468.1|724468.1|725183.5|723183.5|725743.3|724513.8|724518.8|723053.6|951
1589896800000|2020-05-19 14:00:00|725183.1|723183.1|725188.4|723188.4|725343.5|723858|724175.7|722651.4|954
1589897100000|2020-05-19 14:05:00|725188|723188|724205.3|722205.3|725188|723641.4|723542.8|722120.7|968
1589897400000|2020-05-19 14:10:00|723689.5|722689.5|723140.4|722140.4|724519.9|723013.7|723140.4|721620.5|988
1589897700000|2020-05-19 14:15:00|723154.1|722154.1|723969.5|721969.5|724565.6|723050|723038.8|721564.5|1026
1589898000000|2020-05-19 14:20:00|723988.6|721988.6|723594.5|722594.5|724206.7|722741.1|723442.4|721953.3|953
1589898300000|2020-05-19 14:25:00|723604.1|722604.1|723777.1|721777.1|724131.1|722700.9|723194.9|721724.5|987
1589898600000|2020-05-19 14:30:00|723783.4|721783.4|724379.1|722379.1|724663.5|723124|723104.9|721614.1|948
1589898900000|2020-05-19 14:35:00|724376.6|722376.6|724856.7|722856.7|724922.4|723444|723861.1|722323.7|897
1589899200000|2020-05-19 14:40:00|724860.5|722860.5|725146.6|723146.6|725556.1|724070.1|724498.8|722855.6|969
1589899500000|2020-05-19 14:45:00|725135.5|723135.5|724958.8|722958.8|725430.7|723907.8|724253.6|722746.1|969
1589899800000|2020-05-19 14:50:00|724951.5|722951.5|724835.6|722835.6|725177.4|723499.9|724183.6|722660.8|844
1589900100000|2020-05-19 14:55:00|724835.5|722835.5|724307.8|722307.8|724883.5|723386|723746.4|722275.6|972
1589900400000|2020-05-19 15:00:00|724306.3|722306.3|723676.2|722676.2|724502.5|722888.4|723554.9|722123.4|899
1589900700000|2020-05-19 15:05:00|723682.4|722682.4|724320.3|723320.3|724886.5|723403.2|723682.4|722293.1|893
1589901000000|2020-05-19 15:10:00|724814|722814|725464.8|724464.8|726179.7|724696.9|724255.2|722632.8|992
1589901300000|2020-05-19 15:15:00|725520.3|724520.3|725433.3|724433.3|726171.6|724628.3|725065.6|723452.8|949
1589901600000|2020-05-19 15:20:00|725430|724430|726059.1|724059.1|726422|724841.6|725394.8|723927.7|946
1589901900000|2020-05-19 15:25:00|726056.8|724056.8|726759.6|724759.6|727180.4|725244.4|725630.9|723977.5|1027
1589902200000|2020-05-19 15:30:00|726768.7|724768.7|725719.9|723719.9|726846|724846|725294.8|723675.2|911
1589902500000|2020-05-19 15:35:00|725743.5|723743.5|725466.5|724466.5|726346.1|724812.3|725201.4|723687.4|902
1589902800000|2020-05-19 15:40:00|725932.2|723932.2|726499.2|724499.2|726773.5|725092.3|725403.4|723844.3|800
1589903100000|2020-05-19 15:45:00|726485.1|724485.1|726713.4|724713.4|726774|724887.6|725678.1|724219.3|594
1589903400000|2020-05-19 15:50:00|726721.3|724721.3|726416.8|725416.8|726912.5|725456.3|726119.1|724555.1|588
1589903700000|2020-05-19 15:55:00|726427.3|725427.3|727478|725478|727731.3|726099.3|726368.8|724901|677
1589904000000|2020-05-19 16:00:00|727482.7|725482.7|726979|724979|727787.1|726036.8|726833.4|724833.4|840
1589904300000|2020-05-19 16:05:00|726974.3|724974.3|726332|724332|727198|725198|726233.9|724233.9|723
1589904600000|2020-05-19 16:10:00|726325.3|724325.3|725559.9|724559.9|726492|724635|725557.2|724059.4|713
1589904900000|2020-05-19 16:15:00|725552.3|724552.3|726593.5|724593.5|726637.7|725074.5|725541.1|723864.2|682
1589905200000|2020-05-19 16:20:00|726590.3|724590.3|726076.7|724076.7|726601.7|725064.5|725965.7|724038.6|599
1589905500000|2020-05-19 16:25:00|726099|724099|725689.2|723689.2|726102.5|724102.5|725472.2|723472.2|717
1589905800000|2020-05-19 16:30:00|725689.1|723689.1|725534.1|723534.1|725886.6|723886.6|725507|723507|651
1589906100000|2020-05-19 16:35:00|725529.5|723529.5|725619.5|723619.5|725789.3|723789.3|725380.6|723380.6|612
1589906400000|2020-05-19 16:40:00|725628.8|723628.8|725592.1|723592.1|725806.2|723806.2|725562.6|723562.6|582
1589906700000|2020-05-19 16:45:00|725580.7|723580.7|725546.8|723546.8|725733.6|723733.6|725269.2|723269.2|595
1589907000000|2020-05-19 16:50:00|725551.5|723551.5|725363.7|723363.7|725599.4|723599.4|725227.4|723227.4|648
1589907300000|2020-05-19 16:55:00|725358.9|723358.9|725276.2|723276.2|725385.9|723733.6|724716.4|723190.4|507
1589954400000|2020-05-20 06:00:00|727253.2|725253.2|727045.9|725045.9|727477.1|725317.5|726989.1|724566|150
1589954700000|2020-05-20 06:05:00|727000|725000|727006.5|725006.5|727425.1|725167.9|726222.6|724222.6|251
1589955000000|2020-05-20 06:10:00|727004.4|725004.4|727101.2|725101.2|727376.2|725164.8|726912.7|724675.9|179
1589955300000|2020-05-20 06:15:00|727347.7|724779.5|727066|725066|727347.7|725191.3|726823.5|724696.5|98
1589955600000|2020-05-20 06:20:00|727137.3|725137.3|727144.2|725144.2|727403.5|725403.5|726690|724690|58
1589955900000|2020-05-20 06:25:00|727142.9|725142.9|727089.4|725089.4|727203.2|725203.2|726751.2|724751.2|164
1589956200000|2020-05-20 06:30:00|726817.6|724817.6|726915.3|724915.3|727203.6|725203.6|726765.5|724765.5|124
1589956500000|2020-05-20 06:35:00|726804.5|724804.5|727143.3|725143.3|727198.5|725198.5|726674.3|724674.3|160
1589956800000|2020-05-20 06:40:00|727032.7|725032.7|726633.1|724633.1|727036|725036|726620.7|724620.7|253
1589957100000|2020-05-20 06:45:00|726708.8|724708.8|726823|724823|726975.8|724975.8|726613.4|724613.4|283
1589957400000|2020-05-20 06:50:00|726832.4|724832.4|727116.1|725116.1|727148.4|725148.4|726800.5|724800.5|324
1589957700000|2020-05-20 06:55:00|727111.6|725111.6|726769.5|724769.5|727187|725187|726545|724545|152
1589958000000|2020-05-20 07:00:00|726766.3|724766.3|724325.2|722325.2|726941.8|724941.8|724237.1|722241.1|1068
1589958300000|2020-05-20 07:05:00|724314|722314|724985.9|722985.9|724985.9|723041.4|724035|722056.8|979
1589958600000|2020-05-20 07:10:00|725009.5|723009.5|724561.5|722561.5|725064.4|723218.8|724094|722420|927
1589958900000|2020-05-20 07:15:00|724548.6|722548.6|724073.8|723073.8|724964.4|723333.4|723749.8|722255.8|944
1589959200000|2020-05-20 07:20:00|724568.9|722568.9|724532.7|723532.7|725110.5|723596.3|724054.4|722509.3|913
1589959500000|2020-05-20 07:25:00|724533.8|723533.8|724654.6|723654.6|725570|724097.1|724460.9|723026.4|931
1589959800000|2020-05-20 07:30:00|724655.2|723655.2|724850.9|723850.9|725491.1|724014.7|724359.6|722903.4|986
1589960100000|2020-05-20 07:35:00|724859.4|723859.4|724756.2|723756.2|725332.4|723877.5|724632.7|723196.9|853
1589960400000|2020-05-20 07:40:00|724755.1|723755.1|724555|722555|725250|723782.3|723948.2|722505.3|875
1589960700000|2020-05-20 07:45:00|724046.5|723046.5|723861.5|722861.5|724617|723133.9|723716.8|722239.6|880
1589961000000|2020-05-20 07:50:00|723864.6|722864.6|723740.9|722740.9|724411.4|722891.3|723320.9|721823.9|913
1589961300000|2020-05-20 07:55:00|723731.4|722731.4|724500.8|722500.8|724771.8|723348.7|723675.3|722189.4|903
1589961600000|2020-05-20 08:00:00|723992.4|722992.4|723780.4|722780.4|724547|723050.6|723435.2|721923|935
1589961900000|2020-05-20 08:05:00|723784.8|722784.8|723567.5|722567.5|724614.2|723091.6|723523.4|722015.8|923
1589962200000|2020-05-20 08:10:00|723566.4|722566.4|723226.2|721226.2|724059.4|722567.6|722592.4|721104.9|1036
1589962500000|2020-05-20 08:15:00|723221.8|721221.8|722573|721573|723221.8|721690.4|722021.1|720493.4|1086
1589962800000|2020-05-20 08:20:00|722563.2|721563.2|722739.6|721739.6|723198|721768.9|722145.5|720647.2|1005
1589963100000|2020-05-20 08:25:00|722748.2|721748.2|722453.8|721453.8|723318|721847.6|722404.5|720921.7|989
1589963400000|2020-05-20 08:30:00|722452.1|721452.1|722995.9|720995.9|723289.6|721811.5|722283.4|720771.6|937
1589963700000|2020-05-20 08:35:00|722497.2|721497.2|722231.5|720231.5|722980|721497.2|721646.3|720187|929
1589964000000|2020-05-20 08:40:00|721707.4|720707.4|722051.3|721051.3|722637.1|721186.5|721578.7|720190.1|914
1589964300000|2020-05-20 08:45:00|722057.1|721057.1|721671.8|719671.8|722058.1|721058.1|720549.4|719060.2|1051
1589964600000|2020-05-20 08:50:00|721661.9|719661.9|722050|720050|722098.7|720596.4|720815.9|719301.8|1052
1589964900000|2020-05-20 08:55:00|722017.5|720017.5|721826.7|719826.7|722059.5|720574.3|721138.7|719630.3|927
1589965200000|2020-05-20 09:00:00|721816.2|719816.2|721295.7|720295.7|721949.5|720435.3|721096.5|719601.9|886
1589965500000|2020-05-20 09:05:00|721297.6|720297.6|720737.6|719737.6|721974.7|720553.4|720734.6|719276.9|943
1589965800000|2020-05-20 09:10:00|720790.9|719790.9|721037|720037|721583.8|720059.9|720363.7|718917.1|986
1589966100000|2020-05-20 09:15:00|721030.7|720030.7|721516.9|720516.9|722035.8|720583.8|720900.6|719482|941
1589966400000|2020-05-20 09:20:00|721519.4|720519.4|721576.7|720576.7|722461.5|720966.2|721361.7|719843.1|924
1589966700000|2020-05-20 09:25:00|721567.2|720567.2|721400.6|720400.6|721978.9|720569.6|720866.3|719506.7|932
1589967000000|2020-05-20 09:30:00|721404|720404|721523.1|719523.1|721997.2|720505.2|720707.1|719218.5|970
1589967300000|2020-05-20 09:35:00|721528.8|719528.8|721212.3|719212.3|721539.5|719735|720362.8|718968.1|955
1589967600000|2020-05-20 09:40:00|721211.4|719211.4|719900.5|718900.5|721239|719741.1|719834.4|718326.2|949
1589967900000|2020-05-20 09:45:00|719875.9|718875.9|720082.1|719082.1|720597.4|719127.1|719787.2|718288.4|933
1589968200000|2020-05-20 09:50:00|720083.6|719083.6|719822.8|718822.8|720561.9|719110.5|719516|718041.3|988
1589968500000|2020-05-20 09:55:00|719822.1|718822.1|719815.4|717815.4|720325.8|718841|719014.7|717536.2|971
1589968800000|2020-05-20 10:00:00|719809.6|717809.6|719220.2|718220.2|720106.9|718647.5|719218.2|717738.8|967
1589969100000|2020-05-20 10:05:00|719235.1|718235.1|719637.3|717637.3|719821.2|718364.6|718844.2|717317.2|983
1589969400000|2020-05-20 10:10:00|719636|717636|719537.6|718537.6|720129.9|718598.8|718791.4|717292.4|955
1589969700000|2020-05-20 10:15:00|719535|718535|718644.1|717644.1|720141.5|718641|718618.9|717144.9|911
1589970000000|2020-05-20 10:20:00|718638.1|717638.1|718386.9|717386.9|719238.3|717794.5|718015.2|716588.4|965
1589970300000|2020-05-20 10:25:00|718385.7|717385.7|718609|717609|719014.3|717622.5|718086.8|716587.4|942
1589970600000|2020-05-20 10:30:00|718609.1|717609.1|717976.2|716976.2|719358.1|717854.1|717837.8|716316.1|1000
1589970900000|2020-05-20 10:35:00|717978.4|716978.4|718235.4|716235.4|718738.6|717190.4|717619.2|716138.1|991
1589971200000|2020-05-20 10:40:00|718226.9|716226.9|718844.8|716844.8|718873.2|717381|717555.4|716077.9|959
1589971500000|2020-05-20 10:45:00|718856.8|716856.8|718483.9|716483.9|718861.8|717380.1|717936|716418.1|853
1589971800000|2020-05-20 10:50:00|718468.6|716468.6|717942.7|715942.7|718562.1|716991.9|717510.9|715916.6|819
1589972100000|2020-05-20 10:55:00|717935.6|715935.6|717533.4|716533.4|718087|716599.2|717224.3|715617.6|878
1589972400000|2020-05-20 11:00:00|717527.7|716527.7|717767.1|715767.1|718304.3|716909.9|717405.7|715747.9|763
1589972700000|2020-05-20 11:05:00|717759.2|715759.2|717445|716445|717956.8|716454.5|716909.9|715432|1004
1589973000000|2020-05-20 11:10:00|717986.3|715986.3|717547.9|715547.9|717986.3|716478.3|717048.2|715528.3|825
1589973300000|2020-05-20 11:15:00|717546.5|715546.5|717472.5|716472.5|718109.2|716599.9|716815|715360.3|847
1589973600000|2020-05-20 11:20:00|717465.1|716465.1|718032.9|717032.9|718607.7|717094.2|717462.7|715975.5|1002
1589973900000|2020-05-20 11:25:00|718014.6|717014.6|718155.7|717155.7|718719.9|717220.1|717558.1|716062.6|939
1589974200000|2020-05-20 11:30:00|718164.1|717164.1|717961.9|716961.9|718678.8|717215.5|717734.7|716251.8|907
1589974500000|2020-05-20 11:35:00|717964.2|716964.2|717761.7|716761.7|718674.2|717186|717695.8|716240.6|768
1589974800000|2020-05-20 11:40:00|717767.1|716767.1|717456.2|716456.2|718337.6|716845.1|717410.2|716000.5|887
1589975100000|2020-05-20 11:45:00|717459.2|716459.2|718027.7|716027.7|718492.6|716985.4|717225.8|715791.1|951
1589975400000|2020-05-20 11:50:00|718036.8|716036.8|717452.3|716452.3|718066.1|716581.6|717176|715683.1|904
1589975700000|2020-05-20 11:55:00|717445.6|716445.6|717570|716570|718206.3|716723.3|717309.4|715819.1|847
1589976000000|2020-05-20 12:00:00|717554.2|716554.2|717844.8|715844.8|718211|716730.6|717298.5|715794.6|808
1589976300000|2020-05-20 12:05:00|717358.1|716358.1|717820.3|716820.3|718368.7|716912.1|717327.4|715820.7|724
1589976600000|2020-05-20 12:10:00|717818.5|716818.5|717638.1|716638.1|718332.3|716834.3|717482.5|716018.1|763
1589976900000|2020-05-20 12:15:00|717629.2|716629.2|717459.9|716459.9|718211.9|716745.5|717373.2|715864.1|784
1589977200000|2020-05-20 12:20:00|717460.1|716460.1|717423.5|716423.5|717956.5|716484.4|717221.2|715721.5|688
1589977500000|2020-05-20 12:25:00|717423.3|716423.3|716685.6|715685.6|717930.3|716425.2|716683.2|715173.3|711
1589977800000|2020-05-20 12:30:00|717194.1|715194.1|717113.9|716113.9|717615.4|716123.6|716685|715171.4|875
1589978100000|2020-05-20 12:35:00|717115.9|716115.9|717816.2|715816.2|717986.5|716460.5|717106.3|715589|772
1589978400000|2020-05-20 12:40:00|717812.3|715812.3|717711.7|715711.7|717881|716421.3|716934|715711.7|763
1589978700000|2020-05-20 12:45:00|717701.5|715701.5|717356|715356|717716.6|716214.4|716769.1|715280.5|772
1589979000000|2020-05-20 12:50:00|717355.8|715355.8|717589.1|715589.1|717629.9|716090.2|716743.5|715215.3|734
1589979300000|2020-05-20 12:55:00|717590.3|715590.3|717234.5|715234.5|717590.3|716089.4|716712.9|715200.1|781
1589979600000|2020-05-20 13:00:00|717213.4|715213.4|716625.1|714625.1|717424.6|715860.8|715887.9|714395.5|928
1589979900000|2020-05-20 13:05:00|716619|714619|716675.1|714675.1|717039.4|715518.8|715952.3|714442.5|920
1589980200000|2020-05-20 13:10:00|716679.7|714679.7|715672.4|714672.4|716679.7|715125.4|715363.2|713822|933
1589980500000|2020-05-20 13:15:00|715677.9|714677.9|716239.2|714239.2|716704.3|715120.5|715614.9|714133.3|867
1589980800000|2020-05-20 13:20:00|716237.6|714237.6|716083|714083|716328.8|714792.1|715354.2|713794.3|826
1589981100000|2020-05-20 13:25:00|716094.2|714094.2|716063|714063|716131.7|714628.5|715482.2|713962.8|793
1589981400000|2020-05-20 13:30:00|716068|714068|716371.6|714371.6|716589.6|715087.3|715608.7|714060.6|1012
1589981700000|2020-05-20 13:35:00|716373.3|714373.3|716073|715073|717179.9|715701|715880.4|714251.3|977
1589982000000|2020-05-20 13:40:00|716068.5|715068.5|716153.8|715153.8|717029.2|715418.2|715989.5|714444.3|1010
1589982300000|2020-05-20 13:45:00|716158.2|715158.2|715443.3|714443.3|716769.7|715281.3|715390.8|713807.4|907
1589982600000|2020-05-20 13:50:00|715442.9|714442.9|715456.9|713456.9|716084.2|714582.6|714758.4|713254.6|1016
1589982900000|2020-05-20 13:55:00|714995.9|713995.9|715405.1|713405.1|715728.6|714206.5|714736.1|713274.5|944
1589983200000|2020-05-20 14:00:00|715406.5|713406.5|715654.9|713654.9|715780.7|714232.7|714955.7|713347.4|968
1589983500000|2020-05-20 14:05:00|715657.2|713657.2|715452|713452|715657.2|714144.9|714799.1|713303.5|979
1589983800000|2020-05-20 14:10:00|714945|713945|714820|713820|715512.5|714012.5|714745.5|713265.3|984
1589984100000|2020-05-20 14:15:00|714834.7|713834.7|714833.4|713833.4|715609.2|714120.6|714765.5|713268.8|928
1589984400000|2020-05-20 14:20:00|714841.6|713841.6|715049.6|714049.6|715660.8|714227.8|714770.8|713309.6|879
1589984700000|2020-05-20 14:25:00|715049.1|714049.1|715693.2|713693.2|715893.4|714471.6|715042.5|713519.2|893
1589985000000|2020-05-20 14:30:00|715696.3|713696.3|715555.9|714555.9|716286|714787|715107.9|713503.5|946
1589985300000|2020-05-20 14:35:00|715555.1|714555.1|715364.5|713364.5|716018.9|714555.1|714766.7|713285.5|938
1589985600000|2020-05-20 14:40:00|715368.5|713368.5|714801.8|713801.8|715493.1|713984|714742.4|713250.9|837
1589985900000|2020-05-20 14:45:00|714807.2|713807.2|715436.7|713436.7|716137.3|714586.6|714792.1|713312.4|892
1589986200000|2020-05-20 14:50:00|715429.8|713429.8|713654.8|712654.8|715464.9|713970.7|713648.3|712152.5|890
1589986500000|2020-05-20 14:55:00|713682.9|712682.9|713572.1|711572.1|714214.5|712684.4|712124|710552.2|1123
1589986800000|2020-05-20 15:00:00|713589|711589|713879.6|711879.6|713940.4|712428.4|712557|711006.2|1026
1589987100000|2020-05-20 15:05:00|713889.1|711889.1|713761.3|711761.3|714324.2|712743.4|713179|711637.3|985
1589987400000|2020-05-20 15:10:00|713746.6|711746.6|712372.2|711372.2|713992|712489.9|712258.5|710736.4|993
1589987700000|2020-05-20 15:15:00|712854.7|710854.7|712381.7|710381.7|713042.5|711520.6|711901.3|710373.8|957
1589988000000|2020-05-20 15:20:00|712390.2|710390.2|712673.3|710673.3|712770.1|711266.7|711819|710347|967
1589988300000|2020-05-20 15:25:00|712691.6|710691.6|712687.7|710687.7|712925|711402.7|711873.3|710378.7|964
1589988600000|2020-05-20 15:30:00|712684.9|710684.9|713110.4|711110.4|713319.3|711738.6|712356.8|710684.9|882
1589988900000|2020-05-20 15:35:00|713106.3|711106.3|712636.3|711636.3|713189.2|711699.3|712428.4|710892|814
1589989200000|2020-05-20 15:40:00|712640|711640|713113.9|711113.9|713289.9|711803.1|712351.9|710845.2|838
1589989500000|2020-05-20 15:45:00|713113|711113|712661.7|711661.7|713199.9|711752.9|712518.6|711034.7|534
1589989800000|2020-05-20 15:50:00|712665.7|711665.7|713385.5|711385.5|713385.5|711840.5|712583.1|710952.6|643
1589990100000|2020-05-20 15:55:00|713376.7|711376.7|713568.5|711568.5|713755.9|712050.1|712914.3|711350|678
1589990400000|2020-05-20 16:00:00|713564.1|711564.1|713824.9|711824.9|713849|712187|712946.2|711308.3|602
1589990700000|2020-05-20 16:05:00|713821.6|711821.6|714297.5|712297.5|714297.5|712577.5|713252.9|711577.4|807
1589991000000|2020-05-20 16:10:00|714361.2|712361.2|713415.1|711415.1|714513.7|712991|713082.3|711343.5|943
1589991300000|2020-05-20 16:15:00|713413.8|711413.8|714395.1|712395.1|714445|712445|713413.8|711413.8|850
1589991600000|2020-05-20 16:20:00|714397.9|712397.9|713952.6|711952.6|714837.4|712837.4|713770.5|711770.5|971
1589991900000|2020-05-20 16:25:00|713952.3|711952.3|713355.3|711355.3|714082.5|712082.5|713353|711353|830
1589992200000|2020-05-20 16:30:00|713370.8|711370.8|713694.3|711694.3|713937.6|712343.8|713160.6|711160.6|734
1589992500000|2020-05-20 16:35:00|713689.3|711689.3|713834.1|711834.1|713968.8|712366.8|713332.5|711681.7|693
1589992800000|2020-05-20 16:40:00|713838.8|711838.8|713948.4|711948.4|714144.3|712372|713369|711804.4|754
1589993100000|2020-05-20 16:45:00|713943.7|711943.7|714060.2|712060.2|714300.2|712300.2|713940.3|711940.3|817
1589993400000|2020-05-20 16:50:00|714058.5|712058.5|714618.2|712618.2|714646.5|712646.5|713886.6|711886.6|721
1589993700000|2020-05-20 16:55:00|714617.1|712617.1|714398.4|712398.4|714641.6|712641.6|714251.6|712251.6|601
1590040800000|2020-05-21 06:00:00|713758.3|711758.3|713768.1|711768.1|714066.5|711885.9|713695.7|711326.8|147
1590041100000|2020-05-21 06:05:00|713767.8|711767.8|713811|711811|713971|711971|713620|711620|155
1590041400000|2020-05-21 06:10:00|713756|711756|713615|711615|714035.1|712035.1|713516.7|711345.7|152
1590041700000|2020-05-21 06:15:00|713576.5|711576.5|713717.3|711717.3|713874.3|711874.3|713407.9|711407.9|172
1590042000000|2020-05-21 06:20:00|713715.6|711715.6|712828.1|710152.3|713908.2|711908.2|712448.2|710003.9|259
1590042300000|2020-05-21 06:25:00|712763.5|710087.5|713599.5|710923.5|713689.3|711287.3|712762.9|710086.9|351
1590042600000|2020-05-21 06:30:00|713584.2|710908.2|713177.2|711177.2|713971.2|711944|713013.5|710569.9|362
1590042900000|2020-05-21 06:35:00|713194.6|711194.6|712780.2|710780.2|713280.4|711280.4|712149.6|710149.6|299
1590043200000|2020-05-21 06:40:00|712800.9|710800.9|712419.5|710419.5|712800.9|710800.9|712330.8|710330.8|374
1590043500000|2020-05-21 06:45:00|712413.4|710413.4|712507.3|710507.3|712573.6|710573.6|712095.6|710095.6|243
1590043800000|2020-05-21 06:50:00|712549.8|710549.8|712600.9|710600.9|712807.6|710807.6|712501.1|710501.1|302
1590044100000|2020-05-21 06:55:00|712600.7|710600.7|712676.4|710676.4|712815.2|710815.2|712600.7|710600.7|151
1590044400000|2020-05-21 07:00:00|712683.6|710683.6|709418.8|707418.8|712711.1|710711.1|709059.5|707059.5|1115
1590044700000|2020-05-21 07:05:00|709403.3|707403.3|710150.3|708150.3|710177|708677.2|709327.4|707377.6|1066
1590045000000|2020-05-21 07:10:00|710147.6|708147.6|710383.4|708383.4|711413.7|709662.5|709417.1|707885.3|1096
1590045300000|2020-05-21 07:15:00|710400.9|708400.9|709260.1|708260.1|710546.3|708640.5|709006.4|707484.4|1025
1590045600000|2020-05-21 07:20:00|709755|707755|710147.6|708147.6|710400.7|708783.2|708885.2|707414.2|950
1590045900000|2020-05-21 07:25:00|710149.4|708149.4|709963.4|707963.4|710281.9|708804.1|709223.6|707768.7|880
1590046200000|2020-05-21 07:30:00|709970.3|707970.3|708777|707777|710041.4|708545.1|708715.8|707240.7|932
1590046500000|2020-05-21 07:35:00|708782.9|707782.9|708889.8|707889.8|709826.9|708287.5|708458.8|706932.4|1052
1590046800000|2020-05-21 07:40:00|708890.6|707890.6|709551.9|707551.9|709927.9|708391.6|708806.7|707312.7|1026
1590047100000|2020-05-21 07:45:00|709546.7|707546.7|710259.6|708259.6|710266.2|708708.2|709030.6|707513.2|964
1590047400000|2020-05-21 07:50:00|710265.5|708265.5|709535.1|707535.1|710340.2|708794.2|709081.1|707535.1|942
1590047700000|2020-05-21 07:55:00|709541.3|707541.3|710138.8|708138.8|710237|708736.8|709066.9|707540.2|880
1590048000000|2020-05-21 08:00:00|710164.6|708164.6|709769|707769|710245.8|708556.2|709100.6|707497.5|923
1590048300000|2020-05-21 08:05:00|709776.2|707776.2|710847.2|708847.2|711092.3|709641.2|709217.1|707729.4|1004
1590048600000|2020-05-21 08:10:00|710830.3|708830.3|710181.7|709181.7|711060|709610.8|709973.2|708482.4|1011
1590048900000|2020-05-21 08:15:00|710185.6|709185.6|710499.7|709499.7|711203.7|709800|710167.1|708702|1010
1590049200000|2020-05-21 08:20:00|711004.7|709004.7|710409.6|708409.6|711083.8|709556.9|709921.9|708407.5|951
1590049500000|2020-05-21 08:25:00|710410.5|708410.5|710414.2|708414.2|710999|709469.2|709849.1|708360.5|950
1590049800000|2020-05-21 08:30:00|710413|708413|710189|708189|710423.4|708938.2|709410.3|707928.8|1012
1590050100000|2020-05-21 08:35:00|709619.7|708619.7|709259.5|708259.5|710167.3|708619.7|708908.7|707393.3|874
1590050400000|2020-05-21 08:40:00|709252.3|708252.3|709387|708387|710054.8|708554.6|709092.5|707656.3|899
1590050700000|2020-05-21 08:45:00|709391.7|708391.7|709588.1|707588.1|710151.3|708656|709096.2|707588.1|888
1590051000000|2020-05-21 08:50:00|709072.3|708072.3|708274|706274|709758.5|708253.2|707784.1|706268.8|1018
1590051300000|2020-05-21 08:55:00|708280.8|706280.8|708291.8|706291.8|708770.7|707200|707689.8|706251.8|934
1590051600000|2020-05-21 09:00:00|708280.2|706280.2|708098.8|707098.8|708583.7|707109.1|706786.1|705265.2|1101
1590051900000|2020-05-21 09:05:00|708090.9|707090.9|708654.8|707654.8|709342.9|707883.3|708018.7|706323.7|1014
1590052200000|2020-05-21 09:10:00|708648.2|707648.2|708802.6|706802.6|709186.4|707676.7|708245.8|706706.1|987
1590052500000|2020-05-21 09:15:00|708814.6|706814.6|709313.4|707313.4|709342.6|707773.5|708442.6|706814.5|964
1590052800000|2020-05-21 09:20:00|709308.6|707308.6|708275.9|707275.9|709685.2|708176.9|708244.8|706734.1|926
1590053100000|2020-05-21 09:25:00|708271.5|707271.5|708210.1|707210.1|709016.1|707549.5|708043.2|706565.9|969
1590053400000|2020-05-21 09:30:00|708223|707223|708790.2|706790.2|708871.5|707436.4|708162.4|706661|909
1590053700000|2020-05-21 09:35:00|708793.1|706793.1|708815.5|706815.5|708898.3|707449.7|708062.5|706576|878
1590054000000|2020-05-21 09:40:00|708825.9|706825.9|708943.7|706943.7|708955.3|707664.9|707957.3|706427.7|928
1590054300000|2020-05-21 09:45:00|708952.1|706952.1|708712.2|707712.2|709449.5|707933.8|708451.4|706944.8|869
1590054600000|2020-05-21 09:50:00|708707.5|707707.5|710022.8|708022.8|710168.8|708665.7|708692|707196.3|975
1590054900000|2020-05-21 09:55:00|710025.5|708025.5|709591.8|708591.8|710097.8|708615.3|708940.9|707475.7|876
1590055200000|2020-05-21 10:00:00|709598.5|708598.5|709251.3|708251.3|710496.7|709044.9|709244.5|707748.7|905
1590055500000|2020-05-21 10:05:00|709248.6|708248.6|709745|708745|710248|708752|709143.1|707666|875
1590055800000|2020-05-21 10:10:00|709745.8|708745.8|708995.7|707995.7|710305.1|708855.3|708903.5|707412.9|987
1590056100000|2020-05-21 10:15:00|709495.3|707495.3|710069.1|708069.1|710277.8|708797.7|708887.8|707388.2|914
1590056400000|2020-05-21 10:20:00|709580.1|708580.1|710148.3|709148.3|710883.3|709323.9|709537.9|707999.7|920
1590056700000|2020-05-21 10:25:00|710167.3|709167.3|709453.8|708453.8|710702.8|709231.7|709345.9|707744.5|896
1590057000000|2020-05-21 10:30:00|709467.8|708467.8|709463.3|708463.3|710010|708533.6|709307.7|707813.4|852
1590057300000|2020-05-21 10:35:00|709460.2|708460.2|709271.1|707271.1|709943.1|708474.6|708654.3|707161.9|865
1590057600000|2020-05-21 10:40:00|709264.4|707264.4|708471|707471|709348.7|707814.7|708316.5|706823.1|951
1590057900000|2020-05-21 10:45:00|708465.4|707465.4|708643.3|706643.3|708945.3|707529.4|708013.7|706526.7|921
1590058200000|2020-05-21 10:50:00|708639.5|706639.5|708551.3|707551.3|709056.2|707609.9|708095.1|706591.5|868
1590058500000|2020-05-21 10:55:00|708550.8|707550.8|708784.8|707784.8|709385.5|707884.4|708514.2|707007.4|920
1590058800000|2020-05-21 11:00:00|708781.9|707781.9|708837.5|707837.5|709374.9|707869.6|708647.3|707188.3|781
1590059100000|2020-05-21 11:05:00|708838.1|707838.1|708987.7|706987.7|709392.4|707922.8|708439.9|706880.3|972
1590059400000|2020-05-21 11:10:00|709003|707003|709316.9|707316.9|709322|707798.1|708449.9|706950.1|936
1590059700000|2020-05-21 11:15:00|709319.8|707319.8|708800.9|707800.9|709592.3|708098.3|708653.7|707120.1|896
1590060000000|2020-05-21 11:20:00|708791.8|707791.8|708527.9|707527.9|709396|707911.2|708348.8|706793.8|942
1590060300000|2020-05-21 11:25:00|708521.6|707521.6|708593.9|707593.9|709335.5|707914.8|708417.6|706912.6|942
1590060600000|2020-05-21 11:30:00|708575.9|707575.9|708940.1|707940.1|709480.1|707971.4|708241.4|706717.5|1056
1590060900000|2020-05-21 11:35:00|708939.5|707939.5|710241.7|708241.7|710541.8|709040.9|708927|707455.5|996
1590061200000|2020-05-21 11:40:00|710225.6|708225.6|709857.5|708857.5|710980.4|709502.3|709575.5|708072.9|1003
1590061500000|2020-05-21 11:45:00|709855.6|708855.6|710364.1|708364.1|710436.5|708942.6|709527|708021|897
1590061800000|2020-05-21 11:50:00|710355.2|708355.2|710318.3|709318.3|710907.7|709423.1|709912|708351.7|951
1590062100000|2020-05-21 11:55:00|710810.7|708810.7|710386.4|709386.4|710990.1|709500.2|710271.5|708806|866
1590062400000|2020-05-21 12:00:00|710391.5|709391.5|710052.7|709052.7|711013.5|709511.7|710041.5|708539.3|821
1590062700000|2020-05-21 12:05:00|710054.5|709054.5|710078.5|708078.5|710586|709088.8|709437.2|707910.3|893
1590063000000|2020-05-21 12:10:00|710082.3|708082.3|710078.3|708078.3|710269.3|708799.2|709502.9|708005.8|680
1590063300000|2020-05-21 12:15:00|710074.7|708074.7|709592.7|707592.7|710219.1|708722|708648|707139.1|856
1590063600000|2020-05-21 12:20:00|709586.5|707586.5|709675.7|707675.7|709846|708376.1|708983|707484.2|790
1590063900000|2020-05-21 12:25:00|709670.3|707670.3|709465.1|707465.1|709693.8|708171.2|708922.5|707249.1|785
1590064200000|2020-05-21 12:30:00|709480.5|707480.5|708572.3|706572.3|709671.1|707702.8|708041.3|706542.8|887
1590064500000|2020-05-21 12:35:00|708554.6|706554.6|707742.1|706742.1|709085.3|707565.8|707600.9|706174.1|970
1590064800000|2020-05-21 12:40:00|707742.3|706742.3|708261.6|707261.6|709071.2|707565.7|707661|706175|1020
1590065100000|2020-05-21 12:45:00|708265.1|707265.1|708639.6|706639.6|708894.8|707402|707953.6|706440.3|891
1590065400000|2020-05-21 12:50:00|708118.6|707118.6|708770.2|706770.2|708918.3|707414.4|707922.3|706399|821
1590065700000|2020-05-21 12:55:00|708786.7|706786.7|708946.7|706946.7|709408.3|707813.2|708236.4|706488.6|926
1590066000000|2020-05-21 13:00:00|708950.3|706950.3|709361.8|707361.8|709365.4|707872|708221.4|706738.1|887
1590066300000|2020-05-21 13:05:00|708880.5|707880.5|708743.3|706743.3|709551.2|708066.9|708204.9|706668.4|889
1590066600000|2020-05-21 13:10:00|708752.6|706752.6|708585.9|706585.9|708766.8|707202.3|707855.2|706325.1|858
1590066900000|2020-05-21 13:15:00|708587.7|706587.7|707684.2|706684.2|708706.5|707189.3|707672.6|706197.9|886
1590067200000|2020-05-21 13:20:00|707698.4|706698.4|707895.6|705895.6|708180.3|706698.4|707154.7|705608.3|904
1590067500000|2020-05-21 13:25:00|707905.8|705905.8|706730.6|705730.6|708142.1|706580.5|706539.9|705051.3|953
1590067800000|2020-05-21 13:30:00|706734.9|705734.9|708332.4|706332.4|708759.8|707253.3|706734.9|705331.1|1070
1590068100000|2020-05-21 13:35:00|708327.5|706327.5|708310.6|706310.6|708337.5|706820.7|707182|705542.6|1021
1590068400000|2020-05-21 13:40:00|708324|706324|708281.5|706281.5|708663.1|706930.5|707488.5|705908.7|983
1590068700000|2020-05-21 13:45:00|708228.1|706228.1|708058.7|706058.7|708667.2|706833.7|707497.1|705899.7|979
1590069000000|2020-05-21 13:50:00|708057.8|706057.8|708911.8|706911.8|708951.8|707440.9|707462.4|705910.3|999
1590069300000|2020-05-21 13:55:00|708398.7|707398.7|708678.8|706678.8|709245.4|707723.1|708276.4|706483|936
1590069600000|2020-05-21 14:00:00|708690.5|706690.5|708580.1|706580.1|708866|707360.8|707798.9|706136.6|1040
1590069900000|2020-05-21 14:05:00|708584.4|706584.4|707919|705919|709009.5|707511.1|707534.6|705788.6|948
1590070200000|2020-05-21 14:10:00|707928.1|705928.1|708303.7|706303.7|708587.2|706991.9|707339.1|705707.6|952
1590070500000|2020-05-21 14:15:00|708283.1|706283.1|708441.6|706441.6|708632.5|707098.3|707689.8|706195.5|887
1590070800000|2020-05-21 14:20:00|708439.6|706439.6|707655.5|706655.5|708487.8|706862.8|707586.9|705985.8|902
1590071100000|2020-05-21 14:25:00|708168.1|706168.1|708403.1|706403.1|708912.6|707196.8|707718|706158.2|896
1590071400000|2020-05-21 14:30:00|708385.9|706385.9|709387.2|707387.2|709500.8|708013.2|707980.2|706373.4|946
1590071700000|2020-05-21 14:35:00|709388.4|707388.4|710189.4|708189.4|710532|708973|708913|707385.5|1097
1590072000000|2020-05-21 14:40:00|709700.7|708700.7|709856.6|707856.6|710506.3|708995.6|708978.6|707491.6|1049
1590072300000|2020-05-21 14:45:00|709872.8|707872.8|709355.2|707355.2|710387.9|708897.5|709120.4|707339.7|1087
1590072600000|2020-05-21 14:50:00|709361.5|707361.5|709733.3|707733.3|709941.8|708185.3|708541.6|707039.4|1018
1590072900000|2020-05-21 14:55:00|709735.7|707735.7|710300.9|708300.9|710463|708965.2|709691.6|707735.7|1014
1590073200000|2020-05-21 15:00:00|709792.9|708792.9|710387.2|708387.2|710489.8|708984.5|709488.7|707977.8|971
1590073500000|2020-05-21 15:05:00|710386.2|708386.2|710722.4|708722.4|710747.2|709242.9|709749.8|708231.6|942
1590073800000|2020-05-21 15:10:00|710718|708718|710901|708901|711865.6|709900.9|710240.6|708718|1057
1590074100000|2020-05-21 15:15:00|710417.8|709417.8|711976.3|709976.3|712881.5|710988|710417.8|708899.8|1096
1590074400000|2020-05-21 15:20:00|711979.1|709979.1|712429.1|710429.1|712987.9|711167.7|711377.4|709698.3|1107
1590074700000|2020-05-21 15:25:00|712420.2|710420.2|710801.2|708801.2|712793.2|711247.5|710801.2|708801.2|1095
1590075000000|2020-05-21 15:30:00|710793.9|708793.9|711142.7|709142.7|711442.4|709679.7|710113|708506.9|1045
1590075300000|2020-05-21 15:35:00|711101.9|709101.9|710987.7|708987.7|711209|709595.4|710103.2|708418.8|1040
1590075600000|2020-05-21 15:40:00|710991.6|708991.6|710383.6|708383.6|711195.7|709594.8|709759.8|708208.9|933
1590075900000|2020-05-21 15:45:00|710378.7|708378.7|711002|709002|711156.6|709156.6|709898.4|708376.6|659
1590076200000|2020-05-21 15:50:00|711000.9|709000.9|711211|709211|711408.8|709620.1|710308.9|708526.4|625
1590076500000|2020-05-21 15:55:00|711243.1|709243.1|710279.7|708279.7|711277.3|709277.3|709743.1|708245.7|596
1590076800000|2020-05-21 16:00:00|709758.7|708758.7|710391.9|708391.9|710402.9|708758.7|709604.9|708100.3|593
1590077100000|2020-05-21 16:05:00|710387|708387|710149.8|709149.8|710696.5|709171.6|710133.7|708288|793
1590077400000|2020-05-21 16:10:00|710135.3|709135.3|710363.1|708363.1|710858.9|709373|710135.3|708208.2|771
1590077700000|2020-05-21 16:15:00|710384.4|708384.4|709905.3|707905.3|710384.4|708384.4|709132.2|707584.2|854
1590078000000|2020-05-21 16:20:00|709901.1|707901.1|709374.2|707374.2|709958.3|707958.3|709288.5|707288.5|802
1590078300000|2020-05-21 16:25:00|709373.4|707373.4|709829.4|707829.4|709829.4|707842.1|708819.8|707313.6|746
1590078600000|2020-05-21 16:30:00|709831.1|707831.1|710098.1|708098.1|710306.9|708306.9|709698.5|707698.5|748
1590078900000|2020-05-21 16:35:00|710101.5|708101.5|710575.1|708575.1|710705.5|708705.5|709822.9|707822.9|804
1590079200000|2020-05-21 16:40:00|710587.8|708587.8|710379.8|708379.8|710587.8|708587.8|710166.8|708166.8|736
1590079500000|2020-05-21 16:45:00|710378.5|708378.5|710678.3|708678.3|710731.7|708731.7|710378.2|708378.2|772
1590079800000|2020-05-21 16:50:00|710677.7|708677.7|710747.9|708747.9|710943.1|709272.8|710221|708415.4|804
1590080100000|2020-05-21 16:55:00|710750.5|708750.5|711625.5|709625.5|711724.8|709724.8|710526|708746.2|595
1590127200000|2020-05-22 06:00:00|717165.8|714489.8|716760.9|714174.8|717314.7|714638.7|716401.9|713900.2|238
1590127500000|2020-05-22 06:05:00|716795.5|714173.7|715078.8|713078.8|717219|714636.2|714818.7|712380.6|336
1590127800000|2020-05-22 06:10:00|715094.6|713094.6|714942.7|712266.7|715209.1|713209.1|714208.5|711532.5|261
1590128100000|2020-05-22 06:15:00|714852.4|712176.4|715243.1|713243.1|715531.9|713531.9|714571.2|712144|219
1590128400000|2020-05-22 06:20:00|715402|713402|715366.6|713366.6|715558.2|713558.2|715062.1|712679|220
1590128700000|2020-05-22 06:25:00|715440.7|713440.7|715017|713017|717352.6|714676.6|714906.7|712612.3|474
1590129000000|2020-05-22 06:30:00|715057.2|713057.2|715093.7|713093.7|715293.7|713293.7|714835.7|712835.7|193
1590129300000|2020-05-22 06:35:00|715007.2|713007.2|715759.4|713759.4|715981.3|713981.3|714811.7|712811.7|438
1590129600000|2020-05-22 06:40:00|715718.3|713718.3|716755.3|714755.3|717840.4|715532.7|715718.3|713718.3|467
1590129900000|2020-05-22 06:45:00|716639.5|714639.5|716617.6|714617.6|717199.6|715199.6|716204|714204|557
1590130200000|2020-05-22 06:50:00|716683.3|714683.3|716547.7|714547.7|717027.2|715027.2|716454.9|714454.9|313
1590130500000|2020-05-22 06:55:00|716545.1|714545.1|716956.7|714956.7|716969.5|714969.5|716518.4|714518.4|298
1590130800000|2020-05-22 07:00:00|716975.9|714975.9|717378.8|715378.8|717718.4|715718.4|715770|713770|1175
1590131100000|2020-05-22 07:05:00|717385.3|715385.3|718444|716444|718870.6|717139.2|717219.6|715361|1142
1590131400000|2020-05-22 07:10:00|718446.1|716446.1|719522|718522|720112.7|718554.3|718074.2|716446.1|1139
1590131700000|2020-05-22 07:15:00|719492.8|718492.8|719623.9|718623.9|720886|719366.8|719275|717733.9|1157
1590132000000|2020-05-22 07:20:00|719623|718623|719576.7|717576.7|720946.1|719442.9|719068.9|717506.8|1155
1590132300000|2020-05-22 07:25:00|719570.6|717570.6|718733.8|716733.8|719847.3|718364|718159.5|716677.6|1125
1590132600000|2020-05-22 07:30:00|718732.3|716732.3|718016.4|717016.4|718800.2|717346.9|717699.3|716241.3|1050
1590132900000|2020-05-22 07:35:00|718015.4|717015.4|719225.7|718225.7|719895.3|718405.5|717916.6|716475|1108
1590133200000|2020-05-22 07:40:00|719228|718228|718935.7|717935.7|719767.8|718414|718828.6|717410.7|1028
1590133500000|2020-05-22 07:45:00|718933.7|717933.7|719184.2|718184.2|719880.7|718561.6|718933.7|717577.7|1076
1590133800000|2020-05-22 07:50:00|719170|718170|719949.2|718949.2|720529.2|719088.5|719130.3|717771.8|1029
1590134100000|2020-05-22 07:55:00|719900.7|718900.7|720115.3|719115.3|720733.9|719445.9|719768.4|718329.3|1073
1590134400000|2020-05-22 08:00:00|720098|719098|720102.7|719102.7|720701.1|719439|719870.6|718675.2|1037
1590134700000|2020-05-22 08:05:00|720101|719101|721024.4|720024.4|721505.4|720204.6|720040|718820.8|985
1590135000000|2020-05-22 08:10:00|721022.7|720022.7|721295.3|720295.3|722129|720620.7|720688|719353.9|1108
1590135300000|2020-05-22 08:15:00|721318.8|720318.8|720689.5|719689.5|721584.6|720349.1|720283.5|718818.2|1085
1590135600000|2020-05-22 08:20:00|720675.3|719675.3|721254.1|719254.1|721600.6|720090.1|720321|718885.5|1084
1590135900000|2020-05-22 08:25:00|721256.9|719256.9|719905.9|718905.9|721495|720072.9|719853.9|718383.6|1122
1590136200000|2020-05-22 08:30:00|719956.7|718956.7|720577.4|718577.4|720598.9|719202.6|719241.7|717738|1137
1590136500000|2020-05-22 08:35:00|720561.6|718561.6|720496.2|719496.2|721400.7|719923.4|719959.7|718489.6|1073
1590136800000|2020-05-22 08:40:00|720493.9|719493.9|720165.2|719165.2|720937.8|719541.9|719799.1|718297.8|1056
1590137100000|2020-05-22 08:45:00|720184.3|719184.3|720422.2|719422.2|720814.4|719431.4|719612.2|718101.8|1057
1590137400000|2020-05-22 08:50:00|720421.2|719421.2|719637.6|718637.6|720840.7|719426.4|719544.1|718115.1|997
1590137700000|2020-05-22 08:55:00|719636.1|718636.1|719029.6|718029.6|720321.7|718802.3|719017.6|717741.6|1081
1590138000000|2020-05-22 09:00:00|719018.8|718018.8|719312.7|718312.7|720008.9|718547.3|719005.8|717560.1|992
1590138300000|2020-05-22 09:05:00|719298.8|718298.8|718797.8|717797.8|719814.1|718376.2|718769.7|717420.8|952
1590138600000|2020-05-22 09:10:00|718739.1|717739.1|719545.6|718545.6|719765.6|718587.8|718691.4|717298|920
1590138900000|2020-05-22 09:15:00|719546.4|718546.4|719021.9|718021.9|719946.7|718561.4|718907.2|717398|1003
1590139200000|2020-05-22 09:20:00|719024.9|718024.9|719266.2|718266.2|719273.5|718273.5|718937.9|717937.9|822
1590139500000|2020-05-22 09:25:00|719264|718264|719355.8|718355.8|720211.1|718974.9|719181.9|717827|989
1590139800000|2020-05-22 09:30:00|719346.3|718346.3|719334|718334|720033.7|718543.4|718975.5|717476.8|974
1590140100000|2020-05-22 09:35:00|719338.8|718338.8|718698.5|717698.5|719763.1|718445.8|718582.7|717217.2|994
1590140400000|2020-05-22 09:40:00|718664.6|717664.6|718016.2|717016.2|719457.7|717988|717959|716634.8|963
1590140700000|2020-05-22 09:45:00|718013.1|717013.1|718802|716802|718880|717598.9|717747.2|716282.5|1022
1590141000000|2020-05-22 09:50:00|718284.2|717284.2|719481.5|717481.5|719481.5|717970.6|718241.5|716790.2|973
1590141300000|2020-05-22 09:55:00|719047.3|718047.3|719167.2|718167.2|719775.7|718382.1|718803.2|717393.7|1003
1590141600000|2020-05-22 10:00:00|719164.1|718164.1|718910.9|716910.9|719503.3|718202.9|718233.9|716761.8|973
1590141900000|2020-05-22 10:05:00|718912|716912|718034.8|717034.8|718922|717461.6|717458.5|715953.3|1019
1590142200000|2020-05-22 10:10:00|718001.8|717001.8|717215.2|716215.2|718643.1|717117.6|717026.7|715556.5|1036
1590142500000|2020-05-22 10:15:00|717220.8|716220.8|717031.4|716031.4|717811.3|716292.1|716406.8|714951.7|1071
1590142800000|2020-05-22 10:20:00|717076.1|716076.1|717086.6|716086.6|718113.8|716559.1|716676.7|715284.1|1035
1590143100000|2020-05-22 10:25:00|717087.7|716087.7|716456.6|715456.6|717946.7|716494.1|716442.9|714943.1|983
1590143400000|2020-05-22 10:30:00|716459.9|715459.9|716977.7|715977.7|717261.2|715985.7|716040.4|714513.9|1015
1590143700000|2020-05-22 10:35:00|716974.8|715974.8|716405.4|715405.4|717562.6|716242|716339.9|715046.5|966
1590144000000|2020-05-22 10:40:00|716403.9|715403.9|717863|716863|718381.6|717032.5|716323.2|715145.2|1031
1590144300000|2020-05-22 10:45:00|717892.9|716892.9|718219.1|717219.1|718879.7|717401.7|717804.3|716381.3|1000
1590144600000|2020-05-22 10:50:00|718214.9|717214.9|718177.7|717177.7|718695.5|717367.1|718106.2|716691.3|899
1590144900000|2020-05-22 10:55:00|718178|717178|718224.3|717224.3|718781.9|717357.8|718019.4|716752.4|816
1590145200000|2020-05-22 11:00:00|718226.6|717226.6|718219.7|717219.7|718670.2|717304.1|718073.3|716653.6|664
1590145500000|2020-05-22 11:05:00|718220.2|717220.2|718180.7|717180.7|718760.4|717275|717992.4|716485.2|828
1590145800000|2020-05-22 11:10:00|718178.2|717178.2|718242.5|717242.5|718733.6|717245.5|718034.3|716441.9|790
1590146100000|2020-05-22 11:15:00|718251.9|717251.9|717523.2|716523.2|719066.1|717640.3|717523.2|715935.8|906
1590146400000|2020-05-22 11:20:00|717518.3|716518.3|717317.3|715317.3|718102.7|716577.2|717092|715310.9|1039
1590146700000|2020-05-22 11:25:00|717310.8|715310.8|717616.6|715616.6|717616.6|716003.5|715803.3|714311.5|1016
1590147000000|2020-05-22 11:30:00|717614.4|715614.4|716953.6|715953.6|717717.9|716060|716868.3|715286.1|830
1590147300000|2020-05-22 11:35:00|716944.3|715944.3|717042.1|715042.1|717611.4|716107.2|716480.7|714966.9|872
1590147600000|2020-05-22 11:40:00|717040.9|715040.9|715871.6|714871.6|717056|715331.7|715655|714153.7|967
1590147900000|2020-05-22 11:45:00|715871.4|714871.4|715836|714836|717232.9|715749.9|715707.9|714259.4|1035
1590148200000|2020-05-22 11:50:00|715838.9|714838.9|716067.5|714067.5|716378.4|714859.8|714948.5|713368.1|1110
1590148500000|2020-05-22 11:55:00|716057.3|714057.3|715745.1|713745.1|716077.4|714573.5|714970|713451.8|1077
1590148800000|2020-05-22 12:00:00|715741.8|713741.8|715082.9|713082.9|715741.8|713877.9|713890.5|712374.7|1070
1590149100000|2020-05-22 12:05:00|715089.4|713089.4|715534.4|713534.4|715909.1|714385|714653.5|713089.4|934
1590149400000|2020-05-22 12:10:00|715534.1|713534.1|715565.9|713565.9|715966.4|714340.8|714741.2|713173.7|940
1590149700000|2020-05-22 12:15:00|715589.2|713589.2|715809.5|713809.5|715965|714385|714659.1|713162.1|973
1590150000000|2020-05-22 12:20:00|715806.8|713806.8|715774.7|714774.7|716613.7|715091.2|715218.9|713718.6|993
1590150300000|2020-05-22 12:25:00|715786.9|714786.9|716085|714085|716288|714799.4|715238.1|713703.7|935
1590150600000|2020-05-22 12:30:00|716102.7|714102.7|715243.4|714243.4|716793.8|715256.5|715174.5|713592.5|955
1590150900000|2020-05-22 12:35:00|715228|714228|716107.4|714107.4|716307.2|714754.4|715168.2|713613.2|955
1590151200000|2020-05-22 12:40:00|716110.5|714110.5|715936.9|713936.9|716170.5|714660.7|715456.9|713772.2|941
1590151500000|2020-05-22 12:45:00|715941.6|713941.6|715806.4|713806.4|715959.3|714479.2|715059.7|713593|853
1590151800000|2020-05-22 12:50:00|715796.1|713796.1|715446.4|714446.4|715988.3|714513|715168.1|713674.5|832
1590152100000|2020-05-22 12:55:00|715442.8|714442.8|716860|714860|716871.5|715352.4|715413.9|713929.2|845
1590152400000|2020-05-22 13:00:00|716858.3|714858.3|716737.3|714737.3|717215.2|715747.6|716202.9|714657.1|1021
1590152700000|2020-05-22 13:05:00|716739.5|714739.5|715444|714444|716742.7|715263.5|715339.8|713937.4|874
1590153000000|2020-05-22 13:10:00|715442.2|714442.2|716810.6|714810.6|717139|715645.6|715433.5|714257.7|852
1590153300000|2020-05-22 13:15:00|716821.9|714821.9|717145.7|716145.7|717977.5|716461.8|716287.6|714736.6|906
1590153600000|2020-05-22 13:20:00|717171|716171|717137|715137|717692.2|716274.5|716502.7|715013.8|902
1590153900000|2020-05-22 13:25:00|717117.2|715117.2|717182.3|715182.3|717230.7|715754.7|716370.1|714866.3|959
1590154200000|2020-05-22 13:30:00|716676.7|715676.7|717923.9|715923.9|718299.2|716789.6|716669.4|715151|1098
1590154500000|2020-05-22 13:35:00|717894.7|715894.7|718332.2|716332.2|718385.8|716885.5|717123.1|715613.4|1069
1590154800000|2020-05-22 13:40:00|718343.3|716343.3|718689.8|716689.8|718850.1|717417.3|717979.1|716212.9|1050
1590155100000|2020-05-22 13:45:00|718690.2|716690.2|718648.3|716648.3|719051.3|717611|717921.3|716387.9|1059
1590155400000|2020-05-22 13:50:00|718648.8|716648.8|718626.4|716626.4|718981.2|717484|717962.6|716466.5|1034
1590155700000|2020-05-22 13:55:00|718584.2|716584.2|718799.6|716799.6|718904.8|717414.1|717748.2|716141.6|1020
1590156000000|2020-05-22 14:00:00|718767.4|716767.4|719557.9|717557.9|719578.7|718099.2|718203.3|716718|1073
1590156300000|2020-05-22 14:05:00|719568.1|717568.1|720245.5|718245.5|720607.6|719103.5|718984|717458.9|1054
1590156600000|2020-05-22 14:10:00|720260.1|718260.1|720298.6|719298.6|720815.5|719298.6|719395.3|717885.2|1063
1590156900000|2020-05-22 14:15:00|720789.8|718789.8|720231.6|718231.6|720832.9|719393.8|719635.9|718152.3|1059
1590157200000|2020-05-22 14:20:00|719725.4|718725.4|719838.4|717838.4|720249.6|718769.4|718939|717453.9|1061
1590157500000|2020-05-22 14:25:00|719838.8|717838.8|719088.3|718088.3|720134.7|718587.8|719088.3|717609|986
1590157800000|2020-05-22 14:30:00|719097.7|718097.7|718883.4|716883.4|719485.1|718097.7|718197.9|716690.8|988
1590158100000|2020-05-22 14:35:00|718881.1|716881.1|718534.3|716534.3|719080.2|717464.9|718244.1|716450.3|969
1590158400000|2020-05-22 14:40:00|718542.2|716542.2|719167.4|717167.4|719255.9|717768.9|718005.5|716451.1|960
1590158700000|2020-05-22 14:45:00|719189.8|717189.8|719213.8|717213.8|719226.1|717703.6|718241.1|716678.5|978
1590159000000|2020-05-22 14:50:00|719208.1|717208.1|719149.2|717149.2|719468.3|718016.9|718525.8|716864.5|976
1590159300000|2020-05-22 14:55:00|719143|717143|719073.3|718073.3|719604.7|718087.4|718139.6|716695.5|956
1590159600000|2020-05-22 15:00:00|719099.3|718099.3|719167.7|717167.7|719746.3|718252.7|718509.1|716994.7|975
1590159900000|2020-05-22 15:05:00|719166.5|717166.5|718845.3|716845.3|719382.9|717865.5|718321.3|716819.3|957
1590160200000|2020-05-22 15:10:00|718841.6|716841.6|718107.9|717107.9|718975.3|717406.8|717855.9|716433.5|1015
1590160500000|2020-05-22 15:15:00|718107.3|717107.3|717891.2|716891.2|718731.9|717114.5|717872.7|716395.8|939
1590160800000|2020-05-22 15:20:00|717896.6|716896.6|718341.1|716341.1|718382.9|716896.6|717189|715721.3|1001
1590161100000|2020-05-22 15:25:00|718335.2|716335.2|718432.4|716432.4|718566.1|717093.6|717387.3|715879.9|1028
1590161400000|2020-05-22 15:30:00|718431.8|716431.8|718685.1|716685.1|718880.8|716880.8|717698.1|716159.9|819
1590161700000|2020-05-22 15:35:00|718688.8|716688.8|718849|716849|718914.1|716914.1|718547.3|716547.3|794
1590162000000|2020-05-22 15:40:00|718852.7|716852.7|718574.6|716574.6|719179|717711.5|718372.5|716499.9|838
1590162300000|2020-05-22 15:45:00|718579|716579|718636.8|717636.8|719177.1|717657.2|718045.1|716485.8|600
1590162600000|2020-05-22 15:50:00|718618.1|717618.1|718956.2|716956.2|719186.2|717686.6|718509.6|716929.2|408
1590162900000|2020-05-22 15:55:00|718923.7|716923.7|719093.5|717093.5|719172.5|717655.7|718597.4|716900.5|487
1590163200000|2020-05-22 16:00:00|719095.7|717095.7|718665.4|716665.4|719133.5|717538.5|718489.1|716597|758
1590163500000|2020-05-22 16:05:00|718663.9|716663.9|718218.4|717218.4|718740.8|717286|718106.5|716429.7|676
1590163800000|2020-05-22 16:10:00|718214.8|717214.8|718710|716710|718769.4|717319|718178.7|716513.3|593
1590164100000|2020-05-22 16:15:00|718721.5|716721.5|718577.4|716577.4|718746.7|717271.1|718170.4|716562.1|503
1590164400000|2020-05-22 16:20:00|718580.3|716580.3|718499.5|716499.5|718580.3|716580.3|718387.6|716387.6|559
1590164700000|2020-05-22 16:25:00|718500.1|716500.1|718489|716489|718580.8|716932.2|717904.4|716431.4|547
1590165000000|2020-05-22 16:30:00|718488.6|716488.6|718238.7|716238.7|718494.4|716898.5|717898.5|716036.6|665
1590165300000|2020-05-22 16:35:00|718236.6|716236.6|718175|716175|718241.7|716654.1|717654.1|716069.5|568
1590165600000|2020-05-22 16:40:00|718183.2|716183.2|718177.6|716177.6|718282.3|716775.6|717726.5|716011.8|616
1590165900000|2020-05-22 16:45:00|718184.3|716184.3|718358.7|716358.7|718451.2|716943.6|717695.3|716162.6|451
1590166200000|2020-05-22 16:50:00|718355.6|716355.6|718404.9|716404.9|718469.6|716469.6|718296.9|716296.9|590
1590166500000|2020-05-22 16:55:00|718404.1|716404.1|718387|716387|718441.1|716441.1|718267.3|716267.3|493
1590386400000|2020-05-25 06:00:00|715166.4|712490.4|715043.1|712367.1|715361.6|712685.6|714956.3|712280.3|148
1590386700000|2020-05-25 06:05:00|715027.9|712351.9|714576.5|712576.5|715432.2|712779.4|714315.9|712117.2|284
1590387000000|2020-05-25 06:10:00|714562.5|712562.5|715770.5|713216.1|716466.9|713790.9|714394.6|712183.9|428
1590387300000|2020-05-25 06:15:00|715440.1|712817.7|715029.2|713029.2|715622.8|713510.7|714937.8|712511.9|120
1590387600000|2020-05-25 06:20:00|715224.7|713224.7|715644.2|713140.1|715969.9|713855.9|714939.2|712507|165
1590387900000|2020-05-25 06:25:00|715531.5|713531.5|715272.2|713272.2|715715.7|713715.7|714968.1|712582.3|233
1590388200000|2020-05-25 06:30:00|715263.2|713263.2|715295.5|713295.5|715560.5|713560.5|715122.5|713122.5|216
1590388500000|2020-05-25 06:35:00|715270.9|713270.9|715333.8|713333.8|715582.2|713582.2|715126.6|713126.6|351
1590388800000|2020-05-25 06:40:00|715286.4|713286.4|715223.9|713223.9|715888.4|713888.4|715008.6|712945.2|326
1590389100000|2020-05-25 06:45:00|715222.8|713222.8|715289.2|713289.2|715588|713579|714882.3|712882.3|280
1590389400000|2020-05-25 06:50:00|715295.5|713295.5|715689.9|713689.9|715783.1|713783.1|715125|713125|313
1590389700000|2020-05-25 06:55:00|715690.3|713690.3|716791.8|714115.8|717255.3|714972.4|715210.8|713210.8|386
1590390000000|2020-05-25 07:00:00|717072.7|714396.7|716218.7|714218.7|717106.7|715106.7|715256.3|713256.3|1170
1590390300000|2020-05-25 07:05:00|716211.5|714211.5|717221.8|715221.8|717504.1|715504.1|715850.1|714063.8|1056
1590390600000|2020-05-25 07:10:00|716732.5|715732.5|717884.4|715884.4|718458.5|716863.6|716732.5|715088.6|1020
1590390900000|2020-05-25 07:15:00|717890.5|715890.5|716985.7|715985.7|717990.3|716221.5|716948.7|715286.3|922
1590391200000|2020-05-25 07:20:00|716980.2|715980.2|717431.4|715431.4|718000.5|716515|716800.9|715285.6|856
1590391500000|2020-05-25 07:25:00|717453.8|715453.8|717146.7|716146.7|717912.5|716393.8|716779.8|715278.7|799
1590391800000|2020-05-25 07:30:00|717652.1|715652.1|717842.8|715842.8|718017.3|716533.6|716933.1|715425.3|843
1590392100000|2020-05-25 07:35:00|717842.3|715842.3|717051.9|716051.9|717920.4|716448.6|717038.1|715518.4|711
1590392400000|2020-05-25 07:40:00|717040.6|716040.6|717031.4|715031.4|717657.3|716127.8|716439.5|714937.3|786
1590392700000|2020-05-25 07:45:00|717028.7|715028.7|717492.6|715492.6|717514.4|716020.8|716313.1|714749.4|840
1590393000000|2020-05-25 07:50:00|717497.6|715497.6|717145.8|715145.8|717501.1|715974.6|716563.1|715063.8|795
1590393300000|2020-05-25 07:55:00|717145.2|715145.2|716544.3|714544.3|717180.9|715663.3|715937.7|714352.3|826
1590393600000|2020-05-25 08:00:00|716538.7|714538.7|715894.3|714894.3|716617.9|714903|715597.1|714097.3|922
1590393900000|2020-05-25 08:05:00|715906.2|714906.2|716336.7|714336.7|716587.4|715036.1|715737.9|714235.5|793
1590394200000|2020-05-25 08:10:00|716334.1|714334.1|716467.5|714467.5|716864.9|715357.9|715918.6|714268.6|818
1590394500000|2020-05-25 08:15:00|716473|714473|716462.8|714462.8|716540.4|715028.7|715853|714362.8|739
1590394800000|2020-05-25 08:20:00|716468.5|714468.5|716304.7|714304.7|716473.6|714956.8|715764.2|714275.3|654
1590395100000|2020-05-25 08:25:00|716296.8|714296.8|716195.8|715195.8|716768.4|715289.2|715765.4|714250.7|844
1590395400000|2020-05-25 08:30:00|716194.6|715194.6|716244.7|714244.7|716684.1|715194.6|715665.6|714156|927
1590395700000|2020-05-25 08:35:00|716243.2|714243.2|716436.8|714436.8|716549.6|715027|715546.8|714109.8|754
1590396000000|2020-05-25 08:40:00|716436.2|714436.2|715766.1|714766.1|716719|715211.8|715706|714185.8|810
1590396300000|2020-05-25 08:45:00|715765.2|714765.2|715794.8|713794.8|716384.2|714891.5|714934|713450.2|977
1590396600000|2020-05-25 08:50:00|715786.3|713786.3|715976.5|714976.5|716484.9|714987|715113.4|713591.3|943
1590396900000|2020-05-25 08:55:00|715980.9|714980.9|716178|714178|716495.2|715034.2|715382.5|713809.1|824
1590397200000|2020-05-25 09:00:00|715682.7|714682.7|715844.7|713844.7|716148.6|714682.7|715210.1|713735.1|820
1590397500000|2020-05-25 09:05:00|715853.2|713853.2|715928.8|713928.8|715989.5|714512.1|715200|713697.1|692
1590397800000|2020-05-25 09:10:00|715948.1|713948.1|716452.1|714452.1|716481.9|715004.5|715344.6|713701.2|813
1590398100000|2020-05-25 09:15:00|716447|714447|716430.1|714430.1|716615.7|715122.9|715881.7|714276.7|828
1590398400000|2020-05-25 09:20:00|716445.3|714445.3|716184.3|714184.3|716621.8|715106.4|715600.7|714114.4|698
1590398700000|2020-05-25 09:25:00|716174.7|714174.7|716005.7|715005.7|716604.3|715108.8|715512.4|713979.5|695
1590399000000|2020-05-25 09:30:00|716503.1|714503.1|716210.1|714210.1|716537.3|715096.3|715421.4|713829.9|743
1590399300000|2020-05-25 09:35:00|716207.6|714207.6|715677.1|714677.1|716244.7|714788.7|715433.1|713929|654
1590399600000|2020-05-25 09:40:00|715676.3|714676.3|715636.3|713636.3|716244.8|714760.6|715149.6|713631.1|765
1590399900000|2020-05-25 09:45:00|715638.6|713638.6|715139.7|714139.7|715854.3|714354.8|715041.6|713562.7|752
1590400200000|2020-05-25 09:50:00|715138.6|714138.6|715214.2|714214.2|716013.5|714517.1|714992.5|713527.2|798
1590400500000|2020-05-25 09:55:00|715215.1|714215.1|715609.4|713609.4|715793.3|714342.6|714850.2|713373.5|717
1590400800000|2020-05-25 10:00:00|715621.3|713621.3|716059.4|714059.4|716175.6|714596.3|714999.5|713513.1|808
1590401100000|2020-05-25 10:05:00|716062.8|714062.8|716242.2|714242.2|716326.9|714810|715578.2|713983.7|717
1590401400000|2020-05-25 10:10:00|716242|714242|715854.9|714854.9|716397.3|714871.7|715591.2|713996.1|675
1590401700000|2020-05-25 10:15:00|715855|714855|715664.6|714664.6|716246.6|714872.4|715449.9|714005.7|715
1590402000000|2020-05-25 10:20:00|715668.8|714668.8|715821.8|714821.8|716362.6|714901.3|715592.8|714111.4|506
1590402300000|2020-05-25 10:25:00|715821.7|714821.7|715827.8|714827.8|716361.5|714924.1|715805.7|714321.7|581
1590402600000|2020-05-25 10:30:00|715824.8|714824.8|715910|714910|716401.1|714938.6|715638.8|714174.5|575
1590402900000|2020-05-25 10:35:00|715909.7|714909.7|715884.1|714884.1|716388.3|714946.6|715824.4|714328|532
1590403200000|2020-05-25 10:40:00|715883.5|714883.5|715912.1|714912.1|716408|714915.1|715708.2|714224.9|605
1590403500000|2020-05-25 10:45:00|715911.6|714911.6|716288|714288|716411|714928.3|715682.9|714198|648
1590403800000|2020-05-25 10:50:00|716290.6|714290.6|715884.7|714884.7|716378|714907.2|715727.6|714233|569
1590404100000|2020-05-25 10:55:00|715885.9|714885.9|715793.1|714793.1|716369.4|714913.6|715541|714161|765
1590404400000|2020-05-25 11:00:00|715795.5|714795.5|716342.3|714342.3|716342.3|714847|715685.1|714197|538
1590404700000|2020-05-25 11:05:00|716340.4|714340.4|716491.7|715491.7|716988.3|715497.5|715788.6|714326.1|752
1590405000000|2020-05-25 11:10:00|716519.2|715519.2|716664.5|714664.5|717344.3|715820.4|716158|714661.1|695
1590405300000|2020-05-25 11:15:00|716664.7|714664.7|716587.1|714587.1|716665.9|715153.1|715885.8|714416.6|603
1590405600000|2020-05-25 11:20:00|716590.1|714590.1|716345.5|714345.5|716744.7|715172|715839.6|714334.7|634
1590405900000|2020-05-25 11:25:00|716344.8|714344.8|716577.3|714577.3|716599.3|715051.6|715754.6|714265.7|639
1590406200000|2020-05-25 11:30:00|716574.2|714574.2|716991.4|714991.4|717096.9|715592.8|716150.3|714557.9|753
1590406500000|2020-05-25 11:35:00|716986.9|714986.9|717190.4|716190.4|717693.5|716204.1|716461.9|714861|766
1590406800000|2020-05-25 11:40:00|717176|716176|717513.3|715513.3|717768.2|716195.7|716779.9|715291.6|769
1590407100000|2020-05-25 11:45:00|717508.8|715508.8|717228.3|716228.3|718099.8|716620.5|716937.7|715423.4|834
1590407400000|2020-05-25 11:50:00|717231.5|716231.5|717754.8|715754.8|718040.7|716529.7|717124.5|715635.1|724
1590407700000|2020-05-25 11:55:00|717770.1|715770.1|716929.5|715929.5|717920|716327.2|716914.7|715412.7|711
1590408000000|2020-05-25 12:00:00|716931.6|715931.6|717853|715853|717979.4|716423.2|716915.7|715420.1|672
1590408300000|2020-05-25 12:05:00|717876.3|715876.3|717889.2|716889.2|718744.5|717130|717506.2|715876.3|756
1590408600000|2020-05-25 12:10:00|717883|716883|718114.7|717114.7|719264.3|717736.2|717883|716573.9|828
1590408900000|2020-05-25 12:15:00|718112.9|717112.9|718820.8|716820.8|719355.7|717752.4|718112.9|716616.2|800
1590409200000|2020-05-25 12:20:00|718818.4|716818.4|718585.5|716585.5|719001.3|717218.7|717995|716451.6|750
1590409500000|2020-05-25 12:25:00|718585|716585|718755.9|716755.9|718812.4|717375.3|718108.7|716549.5|612
1590409800000|2020-05-25 12:30:00|718761|716761|718726.7|716726.7|719185.9|717642.5|718228.5|716705.2|677
1590410100000|2020-05-25 12:35:00|718721.6|716721.6|718520.7|717520.7|719118|717610.3|718261.2|716701.4|689
1590410400000|2020-05-25 12:40:00|718511.2|717511.2|719003.9|717003.9|719133.1|717611.6|718312.3|716850.9|661
1590410700000|2020-05-25 12:45:00|719015.8|717015.8|719275.7|717275.7|719435.7|717965.2|718654.2|716995.8|747
1590411000000|2020-05-25 12:50:00|719271.2|717271.2|718930|716930|719307.6|717670|718356.7|716859.1|596
1590411300000|2020-05-25 12:55:00|718890.8|716890.8|718927.2|716927.2|718988|717488.8|718361.3|716868.2|568
1590411600000|2020-05-25 13:00:00|718925.3|716925.3|717964.8|716964.8|719000.6|717521.8|717802.8|716302.3|802
1590411900000|2020-05-25 13:05:00|717962.4|716962.4|718394.7|716394.7|718606.8|717084.2|717601.6|716018.4|789
1590412200000|2020-05-25 13:10:00|718398.4|716398.4|718694.6|716694.6|718912|717268.6|717908|716296.1|701
1590412500000|2020-05-25 13:15:00|718688.8|716688.8|717965.8|716965.8|718827.8|717059.1|717889.3|716361.7|674
1590412800000|2020-05-25 13:20:00|717955.5|716955.5|718258|716258|718537.5|717022.3|717677.5|716071.5|610
1590413100000|2020-05-25 13:25:00|718252.5|716252.5|717958.9|715958.9|718293.2|716698.9|717449.3|715835.4|808
1590413400000|2020-05-25 13:30:00|717966.6|715966.6|718033|716033|718195.2|716460.5|717436.5|715911.7|648
1590413700000|2020-05-25 13:35:00|718013.9|716013.9|718141.8|716141.8|718414.4|716677.7|717580.8|715962.3|623
1590414000000|2020-05-25 13:40:00|718146.8|716146.8|718134.3|716134.3|718261.9|716749.4|717567.9|716050.4|573
1590414300000|2020-05-25 13:45:00|718135.2|716135.2|717971.7|715971.7|718155.5|716562.8|717300.6|715814.6|606
1590414600000|2020-05-25 13:50:00|717974|715974|718144.5|716144.5|718159.9|716590.2|717260.4|715763.1|541
1590414900000|2020-05-25 13:55:00|718143.1|716143.1|718320.2|716320.2|718428.9|716866.4|717628.7|716102.1|676
1590415200000|2020-05-25 14:00:00|718327.5|716327.5|718474.1|716474.1|718563.2|716563.2|718327.5|716327.5|727
1590415500000|2020-05-25 14:05:00|718478.1|716478.1|718650.1|716650.1|718825.7|717135|718135|716353.3|672
1590415800000|2020-05-25 14:10:00|718653.8|716653.8|718422.7|716422.7|718662.2|716916.7|717824.4|716315.3|562
1590416100000|2020-05-25 14:15:00|718421.9|716421.9|718334.3|716334.3|718619.7|716963|717846.6|716330.3|553
1590416400000|2020-05-25 14:20:00|718339.8|716339.8|717803.6|716803.6|718468.9|716972.1|717791.7|716208.4|559
1590416700000|2020-05-25 14:25:00|717796.8|716796.8|718319.3|716319.3|718403.3|716838.7|717776.8|716279.8|457
1590417000000|2020-05-25 14:30:00|718324.9|716324.9|717804.8|715804.8|718328.3|716796.2|717247.3|715730.3|670
1590417300000|2020-05-25 14:35:00|717805.1|715805.1|717665.7|715665.7|717881.2|716369|717140.3|715649.1|578
1590417600000|2020-05-25 14:40:00|717662.2|715662.2|717841.8|715841.8|717900.5|716383.9|717163.1|715654|639
1590417900000|2020-05-25 14:45:00|717854.2|715854.2|717784.3|715784.3|717914.4|716281|717240.8|715714.4|564
1590418200000|2020-05-25 14:50:00|717804.4|715804.4|718243.9|716243.9|718260.9|716593.8|717557.5|715746.9|722
1590418500000|2020-05-25 14:55:00|718247.8|716247.8|717762.1|715762.1|718276|716454.2|717262.9|715732.8|680
1590418800000|2020-05-25 15:00:00|717761.1|715761.1|717989.1|715989.1|718004.7|716405.9|716989.4|715328.1|800
1590419100000|2020-05-25 15:05:00|717985.9|715985.9|718169.8|716169.8|718218.1|716605.7|717543.8|715881.3|663
1590419400000|2020-05-25 15:10:00|718171.3|716171.3|717901.1|715901.1|718244.8|716739.5|717554|715847.9|630
1590419700000|2020-05-25 15:15:00|717910|715910|717699.5|715699.5|717982.6|715982.6|717689.7|715689.7|655
1590420000000|2020-05-25 15:20:00|717698.5|715698.5|717599.9|715599.9|717834.3|716046.7|717046.7|715537.9|620
1590420300000|2020-05-25 15:25:00|717610.1|715610.1|717446|715446|717657|716039.5|716857.9|715294|655
1590420600000|2020-05-25 15:30:00|717422.4|715422.4|717293.1|715293.1|717467.8|715874|716850.6|715229|719
1590420900000|2020-05-25 15:35:00|717293|715293|717252.8|715252.8|717458|715913.8|716674.1|715173.6|699
1590421200000|2020-05-25 15:40:00|717250.4|715250.4|717183.1|715183.1|717270.4|715771|716666|715142.2|561
1590421500000|2020-05-25 15:45:00|717177.1|715177.1|717040.8|715040.8|717192.6|715656.5|716593|714909|361
1590421800000|2020-05-25 15:50:00|717048.5|715048.5|717287.3|715287.3|717287.3|715529.8|716474|714953.2|430
1590422100000|2020-05-25 15:55:00|717290.6|715290.6|716854.8|715854.8|717381.5|715854.9|716790|715221.7|433
1590422400000|2020-05-25 16:00:00|716857.1|715857.1|717357.4|715357.4|717615.8|716065.6|716828.7|715339.8|540
1590422700000|2020-05-25 16:05:00|716863.8|715863.8|716360.7|715360.7|717384.6|715863.8|716354.7|714858|515
1590423000000|2020-05-25 16:10:00|716362.7|715362.7|716964.2|714964.2|716991.8|715455|716030.7|714521.3|603
1590423300000|2020-05-25 16:15:00|716959.8|714959.8|717167.8|715167.8|717220.7|715383.2|716355.7|714801|579
1590423600000|2020-05-25 16:20:00|717167.4|715167.4|717263.4|715263.4|717483.1|715483.1|717083.7|715083.7|555
1590423900000|2020-05-25 16:25:00|717265.5|715265.5|716899.8|714899.8|717431.6|715431.6|716869.7|714869.7|562
1590424200000|2020-05-25 16:30:00|716898.1|714898.1|716745.2|714745.2|716898.1|715256.6|716249.1|714646|524
1590424500000|2020-05-25 16:35:00|716743.4|714743.4|717118.8|715118.8|717136.8|715136.8|716674|714674|518
1590424800000|2020-05-25 16:40:00|717119.5|715119.5|717117.3|715117.3|717176|715176|717022.5|715022.5|418
1590425100000|2020-05-25 16:45:00|717118.3|715118.3|717376.3|715376.3|717453.4|715453.4|717087.6|715087.6|495
1590425400000|2020-05-25 16:50:00|717379.1|715379.1|717615.2|715615.2|717644.6|716091.5|717055.2|715359.3|521
1590425700000|2020-05-25 16:55:00|717619.5|715619.5|717915.5|715915.5|717945.3|716254.6|717254.6|715602.8|474
1590472800000|2020-05-26 06:00:00|713282.8|711282.8|713043.1|711043.1|713494|711494|712775.8|710775.8|146
1590473100000|2020-05-26 06:05:00|713017.8|711017.8|713012.1|711012.1|713370.1|711370.1|712864.1|710864.1|199
1590473400000|2020-05-26 06:10:00|713051.6|711051.6|713386.4|711386.4|713521.7|711521.7|712934.6|710934.6|189
1590473700000|2020-05-26 06:15:00|713346.8|711346.8|713496.7|711496.7|713595.8|711595.8|713258.8|711258.8|168
1590474000000|2020-05-26 06:20:00|713344.4|711344.4|713335.4|711335.4|713529.5|711529.5|713183.3|711183.3|45
1590474300000|2020-05-26 06:25:00|713350.7|711350.7|713479.9|711479.9|713568.8|711568.8|713307.9|711307.9|179
1590474600000|2020-05-26 06:30:00|713424.6|711424.6|713558.8|711558.8|713616.4|711616.4|713269.9|711269.9|209
1590474900000|2020-05-26 06:35:00|713555.7|711555.7|713696.3|711696.3|713696.3|711696.3|713332.2|711332.2|203
1590475200000|2020-05-26 06:40:00|713699.5|711699.5|713507.6|711507.6|713731.4|711731.4|713392.5|711392.5|147
1590475500000|2020-05-26 06:45:00|713521.6|711521.6|713664.8|711664.8|713757.4|711757.4|713442.8|711442.8|112
1590475800000|2020-05-26 06:50:00|713662.9|711662.9|713671.7|711671.7|713784.5|712352|713352|711455.8|136
1590476100000|2020-05-26 06:55:00|713611.5|711611.5|713644.9|711644.9|713772.9|711772.9|713536.2|711536.2|162
1590476400000|2020-05-26 07:00:00|713602.9|711602.9|713209.5|712209.5|714143.3|712243.8|712984.4|711083.4|1115
1590476700000|2020-05-26 07:05:00|713211.7|712211.7|712909.1|711909.1|713835.7|712329|712771.9|711654.9|1072
1590477000000|2020-05-26 07:10:00|712911|711911|711945.8|710945.8|713114.7|711930.8|711921.6|710921.6|989
1590477300000|2020-05-26 07:15:00|711944.4|710944.4|711963.9|710963.9|712358.4|711358.4|711848.4|710848.4|1014
1590477600000|2020-05-26 07:20:00|711968.1|710968.1|711064|710064|712071.2|711071.2|711011.2|710011.2|1006
1590477900000|2020-05-26 07:25:00|711034.7|710034.7|711371.4|710371.4|711541|710541|711021.6|710021.6|1017
1590478200000|2020-05-26 07:30:00|711371.7|710371.7|711339.6|710339.6|711539.3|710539.3|711061.4|710061.4|975
1590478500000|2020-05-26 07:35:00|711350.2|710350.2|711429.3|710429.3|711447.8|710447.8|711055.1|710055.1|948
1590478800000|2020-05-26 07:40:00|711416.1|710416.1|711554.3|710554.3|711697.3|710697.3|711368.5|710368.5|1023
1590479100000|2020-05-26 07:45:00|711547.1|710547.1|711579.6|710579.6|711915.9|710915.9|711505|710505|1003
1590479400000|2020-05-26 07:50:00|711580.9|710580.9|712322.9|711322.9|712421.4|711421.4|711532.4|710532.4|950
1590479700000|2020-05-26 07:55:00|712318.1|711318.1|712135.6|711135.6|712319.8|711319.8|711827.6|710827.6|937
1590480000000|2020-05-26 08:00:00|712127.1|711127.1|711880.4|710880.4|712446.5|711446.5|711859.1|710859.1|1009
1590480300000|2020-05-26 08:05:00|711880.7|710880.7|711988.9|710988.9|712109.5|711109.5|711856.9|710856.9|931
1590480600000|2020-05-26 08:10:00|711987.2|710987.2|711909.8|710909.8|712135.9|711135.9|711885.9|710885.9|862
1590480900000|2020-05-26 08:15:00|711907.7|710907.7|711367.2|710367.2|712069.4|710944.7|711009.9|710009.9|966
1590481200000|2020-05-26 08:20:00|711384.9|710384.9|711593.7|710593.7|711678.3|710678.3|711250.5|710250.5|927
1590481500000|2020-05-26 08:25:00|711590.7|710590.7|711715.3|710715.3|711904.1|710904.1|711431.2|710431.2|974
1590481800000|2020-05-26 08:30:00|711727.5|710727.5|711797.4|710797.4|712001.1|711001.1|711667.3|710667.3|951
1590482100000|2020-05-26 08:35:00|711798.1|710798.1|712191.4|711191.4|712362.8|711362.8|711629.8|710629.8|944
1590482400000|2020-05-26 08:40:00|712192.1|711192.1|712097.4|711097.4|712243.8|711243.8|711870.7|710870.7|848
1590482700000|2020-05-26 08:45:00|712087.7|711087.7|712141.8|711141.8|712212.7|711212.7|711754.3|710754.3|938
1590483000000|2020-05-26 08:50:00|712142.8|711142.8|712218.8|711218.8|712446.6|711446.6|711871|710871|1085
1590483300000|2020-05-26 08:55:00|712221.5|711221.5|712058.3|711058.3|712380.7|711221.5|711768.1|710380.7|917
1590483600000|2020-05-26 09:00:00|712039.8|711039.8|711545.4|710545.4|712045|711045|711420.2|710420.2|1000
1590483900000|2020-05-26 09:05:00|711544.1|710544.1|711122.6|710122.6|711617.8|710617.8|710949.6|709949.6|965
1590484200000|2020-05-26 09:10:00|711124.6|710124.6|711266.4|710266.4|711299.2|710299.2|710999.1|709999.1|1013
1590484500000|2020-05-26 09:15:00|711257.8|710257.8|710580|709580|711265.2|710265.2|710580|709580|972
1590484800000|2020-05-26 09:20:00|710556.7|709556.7|711285.1|710285.1|711356.7|710356.7|709943.8|708943.8|1075
1590485100000|2020-05-26 09:25:00|711309.5|710309.5|710502.3|709502.3|711464.5|710464.5|710494.8|709494.8|961
1590485400000|2020-05-26 09:30:00|710506.4|709506.4|710621|709621|710923.7|709923.7|710300.7|709300.7|949
1590485700000|2020-05-26 09:35:00|710620.4|709620.4|710900.1|709900.1|711118|710118|710547.5|709547.5|824
1590486000000|2020-05-26 09:40:00|710907.3|709907.3|710795.9|709795.9|711011.2|710011.2|710569.3|709569.3|812
1590486300000|2020-05-26 09:45:00|710797.9|709797.9|710925.2|709925.2|711063.7|710063.7|710709.5|709709.5|738
1590486600000|2020-05-26 09:50:00|710959.2|709959.2|710402|709402|711126|710126|710371.3|709371.3|886
1590486900000|2020-05-26 09:55:00|710404.1|709404.1|710839.3|709839.3|710854.2|709854.2|710373.9|709373.9|805
1590487200000|2020-05-26 10:00:00|710834.6|709834.6|711064.8|710064.8|711104.9|710104.9|710740.1|709740.1|777
1590487500000|2020-05-26 10:05:00|711072|710072|710916.9|709916.9|711111.6|710111.6|710742.2|709742.2|823
1590487800000|2020-05-26 10:10:00|710915.9|709915.9|710709.4|709709.4|710991.6|709991.6|710495.1|709495.1|762
1590488100000|2020-05-26 10:15:00|710708.6|709708.6|709557.3|708557.3|710723.7|709723.7|709557.3|708325|990
1590488400000|2020-05-26 10:20:00|709559.7|708559.7|710309.6|709309.6|710380|709380|709463.7|707966.9|979
1590488700000|2020-05-26 10:25:00|710316.6|709316.6|710015.1|709015.1|710523.5|709415.9|709512.3|708273.9|894
1590489000000|2020-05-26 10:30:00|710019.8|709019.8|710697.6|709697.6|710877.3|709877.3|709716.6|708234.8|999
1590489300000|2020-05-26 10:35:00|710699.8|709699.8|711130.7|710130.7|711314.3|710314.3|710696.8|709696.8|890
1590489600000|2020-05-26 10:40:00|711129.3|710129.3|710885.3|709885.3|711438.9|710196.4|710725.5|709438.9|810
1590489900000|2020-05-26 10:45:00|710884.4|709884.4|710305.9|709305.9|710889.7|709889.7|710259.7|709259.7|811
1590490200000|2020-05-26 10:50:00|710316.9|709316.9|710296.3|709296.3|710757.8|709757.8|710222|709222|951
1590490500000|2020-05-26 10:55:00|710268|709268|709864.6|708864.6|710268|709268|709816.6|708816.6|961
1590490800000|2020-05-26 11:00:00|709855.3|708855.3|709944.3|708944.3|710499.7|709229.4|709835.1|708499.7|791
1590491100000|2020-05-26 11:05:00|709991.5|708991.5|710125.2|709125.2|710618.7|709210.1|709790.6|708618.7|837
1590491400000|2020-05-26 11:10:00|710123.5|709123.5|710072|709072|710532.1|709123.5|709481.7|708481.7|891
1590491700000|2020-05-26 11:15:00|710070.6|709070.6|709930.1|708930.1|710201.9|709201.9|709881|708881|916
1590492000000|2020-05-26 11:20:00|709929.3|708929.3|709741.5|708741.5|710077.5|709077.5|709623.3|708623.3|791
1590492300000|2020-05-26 11:25:00|709743.7|708743.7|709907.2|708907.2|709929.3|708929.3|709686.4|708686.4|813
1590492600000|2020-05-26 11:30:00|709917.7|708917.7|710027.1|709027.1|710106.2|709106.2|709885.3|708885.3|942
1590492900000|2020-05-26 11:35:00|710042.5|709042.5|710210.6|709210.6|710405.5|709405.5|709957.5|708957.5|832
1590493200000|2020-05-26 11:40:00|710213.6|709213.6|709521.6|708521.6|710213.6|709213.6|709465.1|708465.1|752
1590493500000|2020-05-26 11:45:00|709525.2|708525.2|709611.8|708611.8|709611.8|708611.8|709274|708274|835
1590493800000|2020-05-26 11:50:00|709615.4|708615.4|708900.8|707900.8|709686.4|708686.4|708563.6|707152.8|946
1590494100000|2020-05-26 11:55:00|708902|707902|709501.8|707501.8|709553.3|708062.9|708580.7|707392.7|879
1590494400000|2020-05-26 12:00:00|709487|707487|708942|707942|709679.4|708194.6|708674|707372.8|828
1590494700000|2020-05-26 12:05:00|708946.8|707946.8|708783.3|707783.3|709918.6|708450.3|708772.4|707410.6|846
1590495000000|2020-05-26 12:10:00|708801.6|707801.6|708828.3|707828.3|709050.1|708050.1|708666.5|707666.5|802
1590495300000|2020-05-26 12:15:00|708822.2|707822.2|708850.4|707850.4|709052.8|708052.8|708552.9|707552.9|812
1590495600000|2020-05-26 12:20:00|708853.2|707853.2|708124.3|707124.3|708892.3|707892.3|708106.7|707106.7|853
1590495900000|2020-05-26 12:25:00|708119.8|707119.8|708412.3|707412.3|708862.3|707439.7|708069|706711.9|814
1590496200000|2020-05-26 12:30:00|708414.6|707414.6|708404.1|707404.1|708882.1|707748.2|708048|706617.5|883
1590496500000|2020-05-26 12:35:00|708410.1|707410.1|708430.3|707430.3|708572|707572|708165|707165|845
1590496800000|2020-05-26 12:40:00|708429.7|707429.7|708314.6|707314.6|708585.7|707585.7|708170.2|707170.2|866
1590497100000|2020-05-26 12:45:00|708330.3|707330.3|708602.9|707602.9|708785|707602.9|708175.5|706750.6|841
1590497400000|2020-05-26 12:50:00|708591.6|707591.6|708261.3|707261.3|708603.3|707603.3|708001.7|707001.7|825
1590497700000|2020-05-26 12:55:00|708251.7|707251.7|708304|706304|708660.6|707274.2|707868.2|706304|764
1590498000000|2020-05-26 13:00:00|708315.8|706315.8|707563.8|706563.8|708325.5|706772.8|707298.6|705801.1|896
1590498300000|2020-05-26 13:05:00|707555.6|706555.6|707854.5|706854.5|708192.3|706929.5|707393.7|706192.3|964
1590498600000|2020-05-26 13:10:00|707876|706876|707856.8|706856.8|708483.3|707148.2|707562.5|706324.5|913
1590498900000|2020-05-26 13:15:00|707851.7|706851.7|707906.6|706906.6|708526.1|707080.9|707803.3|706450|878
1590499200000|2020-05-26 13:20:00|707902.4|706902.4|707941.8|706941.8|708716.9|707374.6|707879.6|706628.6|866
1590499500000|2020-05-26 13:25:00|707952.9|706952.9|708642.2|707642.2|708749.2|707749.2|707877.4|706662.4|879
1590499800000|2020-05-26 13:30:00|708617.7|707617.7|708577.9|707577.9|708927.5|707808.1|708308.6|706799.4|990
1590500100000|2020-05-26 13:35:00|708579.9|707579.9|708464.5|707464.5|708579.9|707579.9|707872.9|706480.3|1012
1590500400000|2020-05-26 13:40:00|708454.1|707454.1|708026.9|707026.9|708462.7|707462.7|708005.6|707005.6|868
1590500700000|2020-05-26 13:45:00|708030.4|707030.4|708149.7|707149.7|708244.7|707244.7|707960.7|706960.7|912
1590501000000|2020-05-26 13:50:00|708168.1|707168.1|708650.8|707650.8|708654.2|707654.2|708080|707080|962
1590501300000|2020-05-26 13:55:00|708672.3|707672.3|709202.5|707202.5|709419.6|708033.4|708551.2|707202.5|920
1590501600000|2020-05-26 14:00:00|709063|707063|709320.6|708320.6|709803.3|708329|708395.1|706942.6|939
1590501900000|2020-05-26 14:05:00|709317|708317|709754.7|708754.7|710222.5|708892.6|709022|707815.6|1060
1590502200000|2020-05-26 14:10:00|709771.6|708771.6|709430.3|708430.3|710233.9|709025.9|709360.7|708212.7|1012
1590502500000|2020-05-26 14:15:00|709433.3|708433.3|708663.6|707663.6|709793.6|708548.4|708638.5|707266.8|1000
1590502800000|2020-05-26 14:20:00|708663.4|707663.4|708498.4|707498.4|708955.1|707835.8|708297|706951.5|891
1590503100000|2020-05-26 14:25:00|708501.2|707501.2|708039|707039|709057.1|707840|707839|706322|965
1590503400000|2020-05-26 14:30:00|708043|707043|707741.3|706741.3|708561.4|707098.1|707626.1|706517.5|944
1590503700000|2020-05-26 14:35:00|707737.4|706737.4|707188.1|706188.1|707997.6|706737.4|707086.4|705684.7|993
1590504000000|2020-05-26 14:40:00|707193.2|706193.2|706810.9|705810.9|707686.4|706414.1|706810.9|705405.1|991
1590504300000|2020-05-26 14:45:00|706815.9|705815.9|707411.2|706411.2|707756|706575.2|706701.3|705235.6|1027
1590504600000|2020-05-26 14:50:00|707411.4|706411.4|707088.2|706088.2|707431.9|706431.9|706564.1|705308.6|958
1590504900000|2020-05-26 14:55:00|707087.3|706087.3|707004.3|706004.3|707303.7|706303.7|706859.9|705859.9|816
1590505200000|2020-05-26 15:00:00|707002.5|706002.5|707451|706451|707816.8|706459.1|706748.7|705314.1|875
1590505500000|2020-05-26 15:05:00|707455.6|706455.6|707926.5|706926.5|708131.7|706943.1|707380|706131.7|894
1590505800000|2020-05-26 15:10:00|707927.6|706927.6|707504.3|706504.3|708190.1|707190.1|707223.3|705768.9|971
1590506100000|2020-05-26 15:15:00|707477.4|706477.4|708234.8|707234.8|708518.1|707269.1|707469.5|706280.8|977
1590506400000|2020-05-26 15:20:00|708243.4|707243.4|708133.2|707133.2|708649.9|707294.6|707739.6|706262.8|1005
1590506700000|2020-05-26 15:25:00|708141.1|707141.1|709303.9|707303.9|709537.8|708142.8|708083.7|706635.9|1092
1590507000000|2020-05-26 15:30:00|709310.2|707310.2|709197.9|708197.9|709837.7|708421.7|708784.1|707270.7|879
1590507300000|2020-05-26 15:35:00|709195.2|708195.2|709039.2|708039.2|709562|708195.9|708881|707459.7|873
1590507600000|2020-05-26 15:40:00|709038.4|708038.4|708932.9|707932.9|709272.9|708102|708434.7|707272.9|911
1590507900000|2020-05-26 15:45:00|708929|707929|708844.3|707844.3|709233.3|707942|708646.2|707222.5|613
1590508200000|2020-05-26 15:50:00|708840.2|707840.2|708969.2|707969.2|709737.1|708130.7|708761.5|707737.1|574
1590508500000|2020-05-26 15:55:00|708904.5|707904.5|709745.6|708745.6|710118.8|708745.6|708879.2|707436.9|686
1590508800000|2020-05-26 16:00:00|709743.6|708743.6|709176|708176|710277.8|708858|709154.4|707662.4|657
1590509100000|2020-05-26 16:05:00|709175|708175|709038.4|708038.4|709658.5|708261.9|708687.1|707178.9|783
1590509400000|2020-05-26 16:10:00|709038.3|708038.3|709077.8|707077.8|709344.3|708127.2|708420.8|706940.8|660
1590509700000|2020-05-26 16:15:00|709076.5|707076.5|709331.8|707331.8|709357.3|707841.1|708494.5|706976.1|597
1590510000000|2020-05-26 16:20:00|709328.6|707328.6|708580.5|707580.5|709506|707950.2|708560.7|707128|557
1590510300000|2020-05-26 16:25:00|708567.6|707567.6|709538.9|707538.9|709557|707595.9|708468.8|706975.4|642
1590510600000|2020-05-26 16:30:00|709538.4|707538.4|709165.1|707165.1|709538.4|707976.9|708761.5|707158.5|604
1590510900000|2020-05-26 16:35:00|709157.6|707157.6|709031.3|707031.3|709328.3|707785.8|708503.7|706917.9|555
1590511200000|2020-05-26 16:40:00|709026.7|707026.7|708996.6|706996.6|709208.7|707702|708523|706975.5|593
1590511500000|2020-05-26 16:45:00|708992.9|706992.9|709126.7|707126.7|709137.3|707626.2|708387.2|706899.7|606
1590511800000|2020-05-26 16:50:00|709130.7|707130.7|708496.1|706496.1|709130.7|707412.4|708009.1|706440.1|616
1590512100000|2020-05-26 16:55:00|708495.8|706495.8|708461.8|706461.8|708599.5|707109.9|707839.1|706329.1|479
1590559200000|2020-05-27 06:00:00|709193.1|707193.1|709531.2|706855.2|709894.9|707729.8|709016.6|706762.8|248
1590559500000|2020-05-27 06:05:00|709530.8|706854.8|709563.9|706887.9|709936.9|707625|709160.6|706688.2|320
1590559800000|2020-05-27 06:10:00|709607|706931|709705.8|707029.8|709984.2|707308.2|709243.6|706567.6|161
1590560100000|2020-05-27 06:15:00|709523.8|706897.6|710331.3|708331.3|710525.4|708525.4|709520.8|706844.8|178
1590560400000|2020-05-27 06:20:00|710349.6|708349.6|710423.1|708423.1|710715.1|708715.1|710097.6|708097.6|258
1590560700000|2020-05-27 06:25:00|710375.1|708375.1|711319.3|709319.3|711366.3|709366.3|710192.5|708192.5|219
1590561000000|2020-05-27 06:30:00|711324.1|709324.1|711740.6|709740.6|711986.6|709986.6|711164.7|709164.7|214
1590561300000|2020-05-27 06:35:00|711732.6|709732.6|711845.2|709845.2|711945.8|709945.8|711539.9|709539.9|285
1590561600000|2020-05-27 06:40:00|711847.8|709847.8|711832.5|709832.5|712102.3|710102.3|711754.2|709754.2|274
1590561900000|2020-05-27 06:45:00|711833.5|709833.5|711697.5|709697.5|712034.8|710034.8|711681.5|709681.5|324
1590562200000|2020-05-27 06:50:00|711697.4|709697.4|711450.2|709450.2|711784.6|709784.6|711316.4|709316.4|226
1590562500000|2020-05-27 06:55:00|711451.1|709451.1|711511.2|709511.2|711788|709788|711368.7|709368.7|174
1590562800000|2020-05-27 07:00:00|711515.1|709515.1|711219.9|709219.9|712703.8|710703.8|710833.9|708833.9|1106
1590563100000|2020-05-27 07:05:00|711211.1|709211.1|710628.7|709628.7|711639.4|710129.7|710621.9|709104.8|931
1590563400000|2020-05-27 07:10:00|710623.6|709623.6|711624|710624|712406.8|710849|710623.6|709095.7|972
1590563700000|2020-05-27 07:15:00|711642.4|710642.4|712136.1|710136.1|712617.7|711125.6|711394.6|710017.4|1074
1590564000000|2020-05-27 07:20:00|712151.7|710151.7|712050.6|711050.6|712585.3|711104.3|711490.6|709908.5|992
1590564300000|2020-05-27 07:25:00|712077.1|711077.1|712365.7|710365.7|713165.9|711624.5|711740.3|710218.5|1029
1590564600000|2020-05-27 07:30:00|712371.9|710371.9|712335.9|711335.9|712569.6|711364.3|711864.8|710371.9|958
1590564900000|2020-05-27 07:35:00|712349.8|711349.8|711487|710487|712850.6|711377.9|711305.2|709903.3|931
1590565200000|2020-05-27 07:40:00|711481.8|710481.8|711160.8|710160.8|711795.4|710502.3|710931.4|709705.2|936
1590565500000|2020-05-27 07:45:00|711162.3|710162.3|710741.1|709741.1|711226.8|710168.1|710157.1|708934|1039
1590565800000|2020-05-27 07:50:00|710746.5|709746.5|711243.5|710243.5|711817.2|710305.7|710683.8|709277.1|946
1590566100000|2020-05-27 07:55:00|711248.5|710248.5|711301.7|710301.7|712021.2|710521.7|711075.4|709688.7|906
1590566400000|2020-05-27 08:00:00|711300.2|710300.2|710732.5|709732.5|712043.7|710604.5|710714.5|709714.5|977
1590566700000|2020-05-27 08:05:00|710734.4|709734.4|710794.6|709794.6|711494.3|710019|710428.1|709132.6|965
1590567000000|2020-05-27 08:10:00|710795.4|709795.4|710540.4|709540.4|711113|709886.8|710053.3|708554.6|948
1590567300000|2020-05-27 08:15:00|710584.6|709584.6|709602.7|708602.7|711152.4|709684.6|709401|707900.3|982
1590567600000|2020-05-27 08:20:00|709596.8|708596.8|709793.6|708793.6|710223.2|708809.2|709393.2|707921.2|949
1590567900000|2020-05-27 08:25:00|709789.4|708789.4|709732.3|708732.3|710512|709030.6|709673.8|708155.9|954
1590568200000|2020-05-27 08:30:00|709718.7|708718.7|709500.8|708500.8|710329.2|708804.3|709084.6|707572|995
1590568500000|2020-05-27 08:35:00|709504.6|708504.6|709237|708237|709919.3|708553.1|709018.3|707536.4|932
1590568800000|2020-05-27 08:40:00|709227.5|708227.5|709687.3|708687.3|709880|708783.7|709023.9|707537.2|916
1590569100000|2020-05-27 08:45:00|709686.8|708686.8|709944.3|707944.3|709997.6|708707.2|709378.3|707890.8|879
1590569400000|2020-05-27 08:50:00|709937.8|707937.8|709172.8|708172.8|709941.8|708461.3|708820.2|707322.5|945
1590569700000|2020-05-27 08:55:00|709175.9|708175.9|709576.4|708576.4|710216.1|708735.8|709112.5|707977|929
1590570000000|2020-05-27 09:00:00|709567.5|708567.5|709820.4|708820.4|710748.1|709261.7|709407|707928.6|1023
1590570300000|2020-05-27 09:05:00|709811.5|708811.5|709865.6|708865.6|710754.7|709290.1|709746.7|708345.3|951
1590570600000|2020-05-27 09:10:00|709868.1|708868.1|709643.8|708643.8|710292.3|708908.6|709438.4|708146.8|900
1590570900000|2020-05-27 09:15:00|709645.1|708645.1|709734.7|708734.7|710324.2|708813.3|709279.2|707856.3|976
1590571200000|2020-05-27 09:20:00|709741.7|708741.7|709512.3|708512.3|710050.7|708761.7|709331|708050.7|995
1590571500000|2020-05-27 09:25:00|709510.9|708510.9|709775.6|708775.6|710530.1|709085.7|709376.5|708264.3|1020
1590571800000|2020-05-27 09:30:00|709773.9|708773.9|710161.7|709161.7|710552.7|709222.2|709622.2|708430.9|961
1590572100000|2020-05-27 09:35:00|710161.3|709161.3|709663.4|708663.4|710609.9|709255.1|709598.2|708125.7|886
1590572400000|2020-05-27 09:40:00|709658.5|708658.5|710059.4|708059.4|710339.8|708949.1|709437.3|707956.2|971
1590572700000|2020-05-27 09:45:00|710089.1|708089.1|710112|709112|710468.2|709143.1|709648.9|708087|930
1590573000000|2020-05-27 09:50:00|710113.3|709113.3|709961.7|708961.7|710811.3|709386.5|709924.6|708456.4|846
1590573300000|2020-05-27 09:55:00|709966.2|708966.2|708972.7|707972.7|710438.5|708984.8|708910.2|707613.8|1043
1590573600000|2020-05-27 10:00:00|708975.7|707975.7|709259.2|708259.2|709743.3|708262.1|708484|707036|1053
1590573900000|2020-05-27 10:05:00|709280.9|708280.9|709495.1|708495.1|710122.9|708679.8|709090|707577.1|1001
1590574200000|2020-05-27 10:10:00|709505.6|708505.6|709228.2|708228.2|710353|708867.3|709165.4|707660.9|886
1590574500000|2020-05-27 10:15:00|709234.6|708234.6|709920.6|708920.6|710221.3|708952.6|709138.7|707877.1|914
1590574800000|2020-05-27 10:20:00|709918.9|708918.9|709516.1|708516.1|710281.6|708918.9|709380.4|708220.6|954
1590575100000|2020-05-27 10:25:00|709517.5|708517.5|709182|708182|710137.9|708678.5|709174.4|707668.8|857
1590575400000|2020-05-27 10:30:00|709207.5|708207.5|709368.1|708368.1|710087|708632.4|709157|708035.9|886
1590575700000|2020-05-27 10:35:00|709368.9|708368.9|709629|708629|709757.9|708757.9|709365.2|708365.2|832
1590576000000|2020-05-27 10:40:00|709618.9|708618.9|709263.1|708263.1|710185.4|708779.2|709238.7|708104.3|835
1590576300000|2020-05-27 10:45:00|709263.3|708263.3|709280.4|708280.4|710002.8|708663.7|709214.6|707722|801
1590576600000|2020-05-27 10:50:00|709283|708283|709308.1|708308.1|710033.4|708570.8|709197.1|707749.1|835
1590576900000|2020-05-27 10:55:00|709309.9|708309.9|709004.6|708004.6|709754.3|708309.9|708961.5|707546.3|756
1590577200000|2020-05-27 11:00:00|709008.9|708008.9|709728.9|708728.9|709921|708921|708965.8|707661.3|776
1590577500000|2020-05-27 11:05:00|709724.4|708724.4|710040.9|709040.9|710347.3|709043.6|709459.3|708066.9|945
1590577800000|2020-05-27 11:10:00|710044|709044|710051.7|709051.7|710777.1|709342.4|709763.3|708301.8|936
1590578100000|2020-05-27 11:15:00|710056.2|709056.2|709956.7|708956.7|710574.9|709162|709801.6|708318.3|838
1590578400000|2020-05-27 11:20:00|709956.3|708956.3|709558.8|708558.8|710524.1|709030.6|709520.5|708030.1|861
1590578700000|2020-05-27 11:25:00|709557.4|708557.4|709394.4|708394.4|710260.4|708771.1|709262.8|707838.3|718
1590579000000|2020-05-27 11:30:00|709389.3|708389.3|709253.5|708253.5|710063.3|708588.3|709159.8|707765.5|788
1590579300000|2020-05-27 11:35:00|709249.2|708249.2|709769.2|708769.2|710273|708794.2|709165.5|707802.2|892
1590579600000|2020-05-27 11:40:00|709772.6|708772.6|710279.2|709279.2|710703.1|709600.5|709614.2|708253.7|828
1590579900000|2020-05-27 11:45:00|710261.2|709261.2|710480.2|709480.2|710949.5|709550.2|709907.8|708400.8|923
1590580200000|2020-05-27 11:50:00|710479.9|709479.9|710720.9|709720.9|711437.2|709924.5|710273.6|708852.7|792
1590580500000|2020-05-27 11:55:00|710722.5|709722.5|711254.3|710254.3|711708.5|710296.5|710715.1|709579.4|864
1590580800000|2020-05-27 12:00:00|711255.6|710255.6|711192.6|710192.6|711607.6|710319|710700.4|709321.5|910
1590581100000|2020-05-27 12:05:00|711191.1|710191.1|710985.1|709985.1|712307.4|710719.6|710838.3|709386.8|1061
1590581400000|2020-05-27 12:10:00|710989.6|709989.6|711157.2|710157.2|711727.5|710239.2|710822.9|709371.8|878
1590581700000|2020-05-27 12:15:00|711152.2|710152.2|710830.3|709830.3|711702.5|710267.1|710697.3|709232.9|866
1590582000000|2020-05-27 12:20:00|711314.8|709314.8|710555.3|709555.3|711433.6|709931.9|710447.3|709044|893
1590582300000|2020-05-27 12:25:00|710557.1|709557.1|710719|709719|711185.8|709756.7|710217.9|708764.1|845
1590582600000|2020-05-27 12:30:00|710716.8|709716.8|711303.4|709303.4|711311.1|709883.2|710552.2|709158.7|751
1590582900000|2020-05-27 12:35:00|711306.1|709306.1|710565.7|709565.7|711344.7|709845|710491.3|709144|795
1590583200000|2020-05-27 12:40:00|710574|709574|710270.5|709270.5|710839.8|709615.4|709943.8|708678.9|782
1590583500000|2020-05-27 12:45:00|710263.8|709263.8|710613.8|709613.8|710972.6|709972.6|710260.8|709260.8|813
1590583800000|2020-05-27 12:50:00|710675.8|709675.8|712547.2|710547.2|712783.3|711350.5|710675.8|709675.8|957
1590584100000|2020-05-27 12:55:00|712553.4|710553.4|712141.1|711141.1|712650.9|711280.1|711816.6|710512.5|985
1590584400000|2020-05-27 13:00:00|712147.3|711147.3|712102|711102|713624.9|712068.6|711935.7|710505.2|1100
1590584700000|2020-05-27 13:05:00|712588.1|710588.1|711971.1|710971.1|712967.8|711439.2|711816.9|710304.7|962
1590585000000|2020-05-27 13:10:00|711972.2|710972.2|712249.5|711249.5|713048|711571.9|711807.8|710365.7|894
1590585300000|2020-05-27 13:15:00|712247.6|711247.6|711639.9|710639.9|712315.3|711265.6|711455.1|710147.5|881
1590585600000|2020-05-27 13:20:00|711636|710636|711757.8|710757.8|712041.3|710847.6|711474.7|710035.2|802
1590585900000|2020-05-27 13:25:00|711758.2|710758.2|712056.3|710056.3|712378|711115|711468.1|709970.4|852
1590586200000|2020-05-27 13:30:00|712048.3|710048.3|711838.7|710838.7|712584.5|711080.6|711247|709774.2|1016
1590586500000|2020-05-27 13:35:00|711820.1|710820.1|712327.6|711327.6|712820|711330.5|711498.1|710010.2|966
1590586800000|2020-05-27 13:40:00|712335.5|711335.5|712382.7|711382.7|713387.7|711954.3|712301.1|710870.4|987
1590587100000|2020-05-27 13:45:00|712379.9|711379.9|714229.1|712229.1|714229.1|712574.1|712331.9|710838.6|1067
1590587400000|2020-05-27 13:50:00|714227.5|712227.5|714130.6|713130.6|714793.9|713209.3|713426.6|711970.6|1092
1590587700000|2020-05-27 13:55:00|714129.9|713129.9|714980.8|712980.8|714999.7|713336.2|713642.5|712154.3|1084
1590588000000|2020-05-27 14:00:00|714971.7|712971.7|714118.7|713118.7|715829.6|714348.8|714061.3|712538|1061
1590588300000|2020-05-27 14:05:00|714108.6|713108.6|713368.5|712368.5|714857.1|713363.7|713305.4|711831.5|993
1590588600000|2020-05-27 14:10:00|713367.2|712367.2|713240.3|712240.3|714000.9|712480.2|712872.6|711501.3|951
1590588900000|2020-05-27 14:15:00|713230.6|712230.6|712729.8|711729.8|713823.2|712316.9|712397.1|710903.2|962
1590589200000|2020-05-27 14:20:00|712702.1|711702.1|713050.3|712050.3|714024.4|712357.8|712624.9|711134.9|933
1590589500000|2020-05-27 14:25:00|713049.9|712049.9|713534.6|711534.6|713870.7|712355.7|712676.3|711139|956
1590589800000|2020-05-27 14:30:00|713533.2|711533.2|714004.9|712004.9|714328|712831.7|713192.9|711533.2|999
1590590100000|2020-05-27 14:35:00|714006.8|712006.8|713925.1|711925.1|714100.1|712592.1|712982.9|711510.4|972
1590590400000|2020-05-27 14:40:00|713927.8|711927.8|713522.3|712522.3|714453.8|712975|713403|711916.9|945
1590590700000|2020-05-27 14:45:00|713512.5|712512.5|713729.9|712729.9|714648.5|713121.6|713494.8|712094.2|951
1590591000000|2020-05-27 14:50:00|713689.4|712689.4|714559|712559|714654.8|713130.7|713301.4|711784.3|1022
1590591300000|2020-05-27 14:55:00|714554.8|712554.8|714247.6|713247.6|715167.8|713636.6|713901|712306.7|992
1590591600000|2020-05-27 15:00:00|714253.7|713253.7|714946.2|712946.2|715110.3|713730|714156.4|712703.5|998
1590591900000|2020-05-27 15:05:00|714947.5|712947.5|713987.8|712987.8|715057.5|713610.8|713941.1|712467|977
1590592200000|2020-05-27 15:10:00|713991.8|712991.8|714155.6|712155.6|714686.8|713109.6|713449.4|711943.1|939
1590592500000|2020-05-27 15:15:00|714155.1|712155.1|713218.6|712218.6|714659.3|713244.9|713163|711647.4|965
1590592800000|2020-05-27 15:20:00|713219.6|712219.6|713457.8|712457.8|714189.8|712699|713219.6|711728.1|854
1590593100000|2020-05-27 15:25:00|713455.9|712455.9|712413.8|711413.8|714112.6|712541.3|712413.8|710941.9|878
1590593400000|2020-05-27 15:30:00|712436.1|711436.1|712842.8|711842.8|713773.1|712277.1|712239.7|710744.7|907
1590593700000|2020-05-27 15:35:00|712829.8|711829.8|713296.8|712296.8|714146.8|712594.2|712587.9|711091.1|991
1590594000000|2020-05-27 15:40:00|713835.4|711835.4|713593.1|711593.1|713885.9|712383.4|713000.7|711455.3|972
1590594300000|2020-05-27 15:45:00|713607.9|711607.9|712727.3|711727.3|713654.9|712097|712683.7|711143|758
1590594600000|2020-05-27 15:50:00|712723.9|711723.9|711768.3|709768.3|713248.2|711762.1|711342|709349.3|783
1590594900000|2020-05-27 15:55:00|711777.4|709777.4|712169.4|710169.4|712299.4|710632.3|711623.7|709702.4|816
1590595200000|2020-05-27 16:00:00|712170.6|710170.6|711237.1|709237.1|712204.9|710415.3|711189.1|709189.1|771
1590595500000|2020-05-27 16:05:00|711238.3|709238.3|710749.1|708749.1|711238.4|709485|710165.8|708623.2|873
1590595800000|2020-05-27 16:10:00|710719.9|708719.9|710947.1|708947.1|711009.4|709464.5|710234.3|708316.7|880
1590596100000|2020-05-27 16:15:00|710903.3|708903.3|710976.6|708976.6|711104.8|709313.3|710024.4|708407.7|844
1590596400000|2020-05-27 16:20:00|710975.1|708975.1|711257.2|709257.2|711413.1|709643|710623|708762|817
1590596700000|2020-05-27 16:25:00|711260.1|709260.1|710824.6|708824.6|711280.9|709564.1|710474|708799.6|710
1590597000000|2020-05-27 16:30:00|710822.6|708822.6|711110.1|709110.1|711452|709858.9|710496.8|708795.6|713
1590597300000|2020-05-27 16:35:00|711113|709113|710935.3|708935.3|711179.3|709179.3|710872.5|708872.5|629
1590597600000|2020-05-27 16:40:00|710935.1|708935.1|711214.3|709214.3|711480.5|709593.9|710467.4|708924|629
1590597900000|2020-05-27 16:45:00|711200.1|709200.1|710991.2|708991.2|711200.1|709585|710449.6|708830.2|607
1590598200000|2020-05-27 16:50:00|710986.7|708986.7|710947.1|708947.1|711226.1|709541.1|710450.7|708848.4|671
1590598500000|2020-05-27 16:55:00|710945.8|708945.8|711039.1|709039.1|711079.9|709543.8|710314.6|708858.8|444
1590645600000|2020-05-28 06:00:00|711120.1|709120.1|711034.6|709034.6|711558.4|709152.5|710743.4|708743.4|104
1590645900000|2020-05-28 06:05:00|711034.3|709034.3|710680.1|708680.1|711443.3|709066|710603|708603|141
1590646200000|2020-05-28 06:10:00|710726.5|708726.5|710692.8|708692.8|710751.8|708751.8|710613.8|708613.8|102
1590646500000|2020-05-28 06:15:00|710690.9|708690.9|710670|708670|710842.6|708842.6|710516.5|708516.5|147
1590646800000|2020-05-28 06:20:00|710718.8|708718.8|710484.3|708484.3|710744.3|708744.3|710207|708207|229
1590647100000|2020-05-28 06:25:00|710485.5|708485.5|710157.8|708157.8|710488.4|708488.4|709312.3|707312.3|313
1590647400000|2020-05-28 06:30:00|710165.4|708165.4|709571|707571|710202.3|708202.3|709566.4|707566.4|343
1590647700000|2020-05-28 06:35:00|709563.3|707563.3|709670.3|707670.3|709741.9|707741.9|709536|707536|203
1590648000000|2020-05-28 06:40:00|709669.8|707669.8|709694|707694|709864.7|707864.7|709578.2|707578.2|239
1590648300000|2020-05-28 06:45:00|709640.2|707640.2|709698.1|707698.1|709933.2|707933.2|709607.4|707607.4|257
1590648600000|2020-05-28 06:50:00|709683.2|707683.2|710077.3|708077.3|710240.7|708240.7|709683.2|707683.2|188
1590648900000|2020-05-28 06:55:00|710143.1|708143.1|711245.8|709245.8|711266.4|709266.4|709993.2|707993.2|368
1590649200000|2020-05-28 07:00:00|711223|709223|710298.1|708298.1|711717.8|709717.8|709792.9|707792.9|1102
1590649500000|2020-05-28 07:05:00|710307.9|708307.9|711395.7|709395.7|711493.9|710022.1|709885.2|708198.9|1041
1590649800000|2020-05-28 07:10:00|711377.5|709377.5|712226.8|710226.8|712940|711415.3|710831.4|709334.9|1127
1590650100000|2020-05-28 07:15:00|712207.5|710207.5|712459.2|710459.2|713203.4|711574.4|711370|709812.5|1110
1590650400000|2020-05-28 07:20:00|712450.8|710450.8|711026.1|710026.1|712765.2|711234|710896.7|709424.6|1091
1590650700000|2020-05-28 07:25:00|711023|710023|711680.4|709680.4|712415.1|710897.7|711011.8|709555.4|1059
1590651000000|2020-05-28 07:30:00|711656.7|709656.7|711121.1|710121.1|711877.2|710353.7|710818.2|709328.5|1030
1590651300000|2020-05-28 07:35:00|711118.7|710118.7|710845|709845|711984.4|710521.4|710839.4|709343|1042
1590651600000|2020-05-28 07:40:00|710864.4|709864.4|711583.7|709583.7|711941|710468|710643.1|709120.3|1063
1590651900000|2020-05-28 07:45:00|711081|710081|712284.6|710284.6|712405.6|711003|710993.3|709526.9|1030
1590652200000|2020-05-28 07:50:00|712254|710254|712413.2|710413.2|712503.9|711023.7|711540.6|710069.1|986
1590652500000|2020-05-28 07:55:00|712404.6|710404.6|712575.8|710575.8|712773.7|711253.4|711707.1|710269.4|986
1590652800000|2020-05-28 08:00:00|712565.3|710565.3|711573.3|710573.3|712719|711195.4|711531.1|710027.3|1012
1590653100000|2020-05-28 08:05:00|711572.7|710572.7|711973.4|710973.4|712473.7|710989.8|711534.8|710034.5|927
1590653400000|2020-05-28 08:10:00|711957.7|710957.7|711468.5|710468.5|712425.7|710963.9|711468.5|710258.5|882
1590653700000|2020-05-28 08:15:00|711449.4|710449.4|712397.3|710397.3|712782.3|711344.8|711408.8|709952.2|896
1590654000000|2020-05-28 08:20:00|711907.6|710907.6|712018.4|711018.4|712910.3|711415.6|711842.5|710349.4|919
1590654300000|2020-05-28 08:25:00|712043.1|711043.1|712925.9|710925.9|713029.7|711412.7|712019.6|710547.3|884
1590654600000|2020-05-28 08:30:00|712929.1|710929.1|711914.2|710914.2|713141.9|711628|711857.5|710438|866
1590654900000|2020-05-28 08:35:00|712407.9|710407.9|711737|710737|712407.9|710994.7|711692.9|710407.9|885
1590655200000|2020-05-28 08:40:00|711737.2|710737.2|711675.5|710675.5|712284|710852|711663.9|710273.5|800
1590655500000|2020-05-28 08:45:00|711664.2|710664.2|711514.6|710514.6|711940.4|710712.3|711222|709782.5|884
1590655800000|2020-05-28 08:50:00|711516|710516|711544.9|710544.9|712284.9|710855.2|711453.5|710076.7|846
1590656100000|2020-05-28 08:55:00|711540.5|710540.5|711887.2|709887.2|712124.5|710661.8|711237|709859.8|735
1590656400000|2020-05-28 09:00:00|711838.8|709838.8|711510.5|710510.5|711882.4|710586.2|711139|709838.6|840
1590656700000|2020-05-28 09:05:00|711513.5|710513.5|711324.3|710324.3|712086.7|710720|711064|709656.9|933
1590657000000|2020-05-28 09:10:00|711326|710326|710633.1|709633.1|711479.8|710358.3|710629|709332.9|956
1590657300000|2020-05-28 09:15:00|710633.9|709633.9|709976.2|708976.2|710929.4|709634.7|709655|708147.1|1057
1590657600000|2020-05-28 09:20:00|709960.2|708960.2|709800.2|708800.2|710209.9|709159.2|709691.3|708209.9|1059
1590657900000|2020-05-28 09:25:00|709819.6|708819.6|709998.7|707998.7|710243.1|708896.6|709204|707772.4|1051
1590658200000|2020-05-28 09:30:00|710000.8|708000.8|709416.5|708416.5|710000.8|708517.7|709041.4|707594.7|1070
1590658500000|2020-05-28 09:35:00|709389|708389|709548.1|708548.1|709889.7|708889.7|709185.3|708185.3|978
1590658800000|2020-05-28 09:40:00|709542.7|708542.7|709912|708912|710363.8|708966.4|709514.8|708166.8|894
1590659100000|2020-05-28 09:45:00|709917.6|708917.6|710401.1|709401.1|710428.8|709428.8|709777|708777|877
1590659400000|2020-05-28 09:50:00|710401.4|709401.4|710560.7|709560.7|711643|710247.3|710191|709144.3|1014
1590659700000|2020-05-28 09:55:00|710557|709557|710352.6|709352.6|711003.8|709609.4|710139.7|708897.9|975
1590660000000|2020-05-28 10:00:00|710351.9|709351.9|710370.1|709370.1|710844.3|709423.4|709944.1|708585|1006
1590660300000|2020-05-28 10:05:00|710365.9|709365.9|710352|709352|711182.3|709681.9|710139.7|708728|919
1590660600000|2020-05-28 10:10:00|710344.7|709344.7|710888.7|709888.7|711418.8|710024.2|710339.6|708975.1|905
1590660900000|2020-05-28 10:15:00|710900.4|709900.4|711009.6|710009.6|711521.4|710041.6|710727|709238.8|888
1590661200000|2020-05-28 10:20:00|711004.5|710004.5|709982.8|708982.8|711278.3|710278.3|709978.4|708600.5|977
1590661500000|2020-05-28 10:25:00|709977.8|708977.8|709786.6|708786.6|710578.5|709097.5|709566.9|708156.5|949
1590661800000|2020-05-28 10:30:00|709781.4|708781.4|709992.6|708992.6|710436.9|709016.2|709672.8|708224.9|863
1590662100000|2020-05-28 10:35:00|709994.2|708994.2|709935|708935|710047.7|709047.7|709877.5|708877.5|767
1590662400000|2020-05-28 10:40:00|709926.6|708926.6|709715.9|708715.9|710619.8|709202.5|709685|708213.4|803
1590662700000|2020-05-28 10:45:00|709713.4|708713.4|709481.9|708481.9|710290.2|708800.1|709199.8|707807.1|972
1590663000000|2020-05-28 10:50:00|709482.3|708482.3|709805.7|707805.7|709899|708490.7|709187.1|707711.6|915
1590663300000|2020-05-28 10:55:00|709320.8|708320.8|709628.3|708628.3|710051.7|708723.4|709169.8|707726.1|851
1590663600000|2020-05-28 11:00:00|709633.6|708633.6|709860.1|707860.1|710187.2|708688.4|709325|707806.4|733
1590663900000|2020-05-28 11:05:00|709863.3|707863.3|708726.5|707726.5|709863.3|708364.5|708537.6|707024.6|1009
1590664200000|2020-05-28 11:10:00|708726.9|707726.9|709112.7|708112.7|709604|708125.2|708622.8|707141.4|909
1590664500000|2020-05-28 11:15:00|709102.7|708102.7|709014.7|708014.7|709594.1|708120.5|708896.2|707427.9|833
1590664800000|2020-05-28 11:20:00|709036.9|708036.9|708954.2|707954.2|709601|708119.4|708767.4|707297.1|926
1590665100000|2020-05-28 11:25:00|708960.5|707960.5|708919.3|707919.3|709436.8|708012.9|708704|707332.6|891
1590665400000|2020-05-28 11:30:00|708913.8|707913.8|708494.4|707494.4|709482.1|708000.1|708449.3|706962.3|920
1590665700000|2020-05-28 11:35:00|708977.8|706977.8|707787.4|706787.4|709027.1|707542.5|707604.3|706133.1|982
1590666000000|2020-05-28 11:40:00|707782.9|706782.9|707691|706691|708325.2|706850.4|707342|705831.4|960
1590666300000|2020-05-28 11:45:00|707644.4|706644.4|707984.6|706984.6|708571.9|707115.7|707542.5|706046.4|916
1590666600000|2020-05-28 11:50:00|707980.3|706980.3|708074|707074|708562.5|707103.6|707687.7|706273|870
1590666900000|2020-05-28 11:55:00|708085.1|707085.1|708745.6|706745.6|708880|707401.4|708079.2|706577.2|770
1590667200000|2020-05-28 12:00:00|708741.5|706741.5|708015.6|707015.6|708741.5|707144.7|707875.2|706328.1|884
1590667500000|2020-05-28 12:05:00|708005.8|707005.8|708136.2|707136.2|709061.7|707577|707949|706523.3|884
1590667800000|2020-05-28 12:10:00|708141|707141|707960|706960|708838|707377.2|707941.3|706450.7|798
1590668100000|2020-05-28 12:15:00|707945.7|706945.7|707848.6|706848.6|708452.3|707026.4|707588.2|706096.5|890
1590668400000|2020-05-28 12:20:00|707844.4|706844.4|708327.5|706327.5|708596.3|707076.9|707612.8|706138.3|845
1590668700000|2020-05-28 12:25:00|708326.9|706326.9|708239.7|706239.7|708483.1|706970.7|707783.3|706203|677
1590669000000|2020-05-28 12:30:00|708229.7|706229.7|707802.4|705802.4|708378.9|706869.5|707140.4|705678.7|934
1590669300000|2020-05-28 12:35:00|707805.1|705805.1|707913.2|705913.2|708074.5|706580.2|707070.3|705632.7|936
1590669600000|2020-05-28 12:40:00|707913.5|705913.5|707957.4|705957.4|708109.5|706563.1|707165.8|705667.3|844
1590669900000|2020-05-28 12:45:00|707948.9|705948.9|707252.5|706252.5|707957.5|706467.6|706770.7|705349.7|944
1590670200000|2020-05-28 12:50:00|707258.4|706258.4|707852.4|705852.4|707872.1|706322.8|706819.7|705353.6|884
1590670500000|2020-05-28 12:55:00|707854.1|705854.1|707909.4|706909.4|708280|706911.4|707306.2|705804.5|939
1590670800000|2020-05-28 13:00:00|707922|706922|708033.6|706033.6|708419.6|706959.5|707388.8|705891.1|916
1590671100000|2020-05-28 13:05:00|708039.7|706039.7|707992.8|706992.8|708621.8|707195.5|707345.1|705851.7|856
1590671400000|2020-05-28 13:10:00|707994.1|706994.1|708072.8|706072.8|708638.9|707150.2|707425.3|705889.3|944
1590671700000|2020-05-28 13:15:00|708075.1|706075.1|708023.2|706023.2|708189.4|706691.8|707322.4|705948|830
1590672000000|2020-05-28 13:20:00|708024.1|706024.1|707674.6|706674.6|708378|706877.9|707451.4|705949|746
1590672300000|2020-05-28 13:25:00|707681.2|706681.2|708108.3|707108.3|708569.4|707112.3|707630.8|706185.6|793
1590672600000|2020-05-28 13:30:00|708110.5|707110.5|709116.5|707116.5|709576.6|708060|707955.9|706449|1059
1590672900000|2020-05-28 13:35:00|709108.9|707108.9|709147.6|708147.6|709730.7|708199.1|708338.1|706812.7|1057
1590673200000|2020-05-28 13:40:00|709147.3|708147.3|708649.1|706649.1|709620.7|708149.6|708086.6|706629.2|1054
1590673500000|2020-05-28 13:45:00|708656.4|706656.4|708677.1|706677.1|708782.5|707281.2|707984.4|706467.6|1033
1590673800000|2020-05-28 13:50:00|708679|706679|708200.5|706200.5|708679|707137.8|707553.5|706069.5|972
1590674100000|2020-05-28 13:55:00|708189.2|706189.2|708587.9|706587.9|708831.9|707213.1|707601.8|706127.2|1030
1590674400000|2020-05-28 14:00:00|708605.5|706605.5|709099.6|707099.6|709248.6|707638.4|708443|706443.8|1068
1590674700000|2020-05-28 14:05:00|709119.5|707119.5|708288.2|707288.2|709259.7|707662|708125.2|706615.1|977
1590675000000|2020-05-28 14:10:00|708288.6|707288.6|708762.5|706762.5|708886|707369.6|707757.9|706222.7|953
1590675300000|2020-05-28 14:15:00|708745.6|706745.6|708450.2|707450.2|709100.3|707629.1|708083.7|706583.5|998
1590675600000|2020-05-28 14:20:00|708451.1|707451.1|708553.8|707553.8|709048.6|707586.6|708304.3|706836.6|833
1590675900000|2020-05-28 14:25:00|708554.2|707554.2|708910.3|706910.3|709064.2|707693|708176.5|706696.5|920
1590676200000|2020-05-28 14:30:00|708912.4|706912.4|708134.1|707134.1|708998.5|707496.8|708110.7|706773.4|924
1590676500000|2020-05-28 14:35:00|708133.8|707133.8|707870.4|706870.4|708772|707334.8|707863.2|706363.1|854
1590676800000|2020-05-28 14:40:00|707875.9|706875.9|708149.5|706149.5|708325.7|706876.3|707503.5|706070.7|863
1590677100000|2020-05-28 14:45:00|708146.6|706146.6|707485.6|706485.6|708233.2|706801.8|707392.9|705926.9|851
1590677400000|2020-05-28 14:50:00|707485.7|706485.7|707302.3|706302.3|708236|706744.3|707277.4|705781.7|843
1590677700000|2020-05-28 14:55:00|707296.6|706296.6|706888|705888|707786.8|706296.6|706693.1|705193.5|946
1590678000000|2020-05-28 15:00:00|706907.9|705907.9|707703.2|705703.2|707995.4|706498.3|706881.1|705268.9|1033
1590678300000|2020-05-28 15:05:00|707695.5|705695.5|706921.1|704921.1|707695.5|706236.6|705712|703840.7|1069
1590678600000|2020-05-28 15:10:00|706914.2|704914.2|706781.7|704781.7|707136.8|705516.9|706306.6|704592.4|1079
1590678900000|2020-05-28 15:15:00|706794.2|704794.2|705079.6|704079.6|706875.5|705175.6|705002|703488.1|1059
1590679200000|2020-05-28 15:20:00|705079.8|704079.8|706369.9|704369.9|706904.6|705276.2|705046.8|703782|1027
1590679500000|2020-05-28 15:25:00|705827.5|704827.5|706256.2|704256.2|706843.3|705083.7|705621.8|704088.7|974
1590679800000|2020-05-28 15:30:00|706272.7|704272.7|706579.9|704579.9|706657.4|705100.3|705608.2|704101|898
1590680100000|2020-05-28 15:35:00|706589.2|704589.2|706231.7|704231.7|706601.5|705102.2|705700.1|704173|903
1590680400000|2020-05-28 15:40:00|706230.1|704230.1|706335.6|704335.6|706665.1|705162.2|705762.2|704201.8|905
1590680700000|2020-05-28 15:45:00|706337.7|704337.7|705797.9|704797.9|706468|704956.9|705651.4|704153.9|660
1590681000000|2020-05-28 15:50:00|706265.4|704265.4|706102.3|704102.3|706276.1|704793.3|705528.3|703993|621
1590681300000|2020-05-28 15:55:00|706097.1|704097.1|705511.8|703511.8|706240|704698.3|705053.6|703407.4|629
1590681600000|2020-05-28 16:00:00|705504.8|703504.8|704920.8|702920.8|705522.2|703806.6|704522.4|702879.4|583
1590681900000|2020-05-28 16:05:00|704922|702922|704157.1|702157.1|705055.9|703570.1|703789.3|702157.1|903
1590682200000|2020-05-28 16:10:00|704162|702162|704337.3|702337.3|704344.7|702561.3|703387.2|701387.2|935
1590682500000|2020-05-28 16:15:00|704335.6|702335.6|704091.6|702091.6|704402.9|702402.9|703891.9|701891.9|818
1590682800000|2020-05-28 16:20:00|704091.5|702091.5|703797.7|701797.7|704100.3|702100.3|703736.3|701736.3|788
1590683100000|2020-05-28 16:25:00|703792.9|701792.9|703898.2|701898.2|703908.5|701908.5|702866.6|701281.6|756
1590683400000|2020-05-28 16:30:00|703908.3|701908.3|703706.9|701706.9|703994.6|702495.6|703436.4|701660|687
1590683700000|2020-05-28 16:35:00|703713.9|701713.9|703812.7|701812.7|703919.4|702247.3|703173|701664.6|674
1590684000000|2020-05-28 16:40:00|703832.6|701832.6|703422.8|701422.8|703834.7|702205.2|702860|701114.5|772
1590684300000|2020-05-28 16:45:00|703419.9|701419.9|703171.7|701171.7|703423.2|701423.2|702784.3|700784.3|835
1590684600000|2020-05-28 16:50:00|703176.5|701176.5|703211.7|701211.7|703525.7|701525.7|702948.7|700948.7|776
1590684900000|2020-05-28 16:55:00|703212.7|701212.7|703280.6|701280.6|703346.2|701346.2|703024|701024|641
1590732000000|2020-05-29 06:00:00|705287.9|702611.9|705275.4|702599.4|705946.2|703270.2|705089|702413|130
1590732300000|2020-05-29 06:05:00|705258.4|702582.4|706883.5|704207.5|706885.5|704209.5|705258.4|702582.4|303
1590732600000|2020-05-29 06:10:00|706891.8|704215.8|707319|705319|707915|705319.5|706508.7|703832.7|319
1590732900000|2020-05-29 06:15:00|707148.7|705148.7|707280.7|705280.7|707679.2|705472.2|706887.1|704656.7|256
1590733200000|2020-05-29 06:20:00|707438|705438|707745.4|705745.4|707970.5|705970.5|707171.4|705171.4|282
1590733500000|2020-05-29 06:25:00|707653.8|705653.8|707682.4|705682.4|707937.9|705937.9|707348.9|705348.9|149
1590733800000|2020-05-29 06:30:00|707539.8|705539.8|707672.9|705672.9|707920.8|705920.8|707322|705322|245
1590734100000|2020-05-29 06:35:00|707576.9|705576.9|707972.9|705972.9|708290|706290|707564.8|705564.8|353
1590734400000|2020-05-29 06:40:00|707986.7|705986.7|708046.9|706046.9|708138.7|706138.7|707836.7|705836.7|201
1590734700000|2020-05-29 06:45:00|707910.1|705910.1|707849.3|705849.3|707989.7|705989.7|707759.4|705759.4|177
1590735000000|2020-05-29 06:50:00|707888|705888|707898.9|705898.9|708056|706056|707746.6|705746.6|195
1590735300000|2020-05-29 06:55:00|707887.6|705887.6|707845.7|705845.7|707944|705944|707771.5|705771.5|311
1590735600000|2020-05-29 07:00:00|707812.1|705812.1|707471.8|705471.8|708078.5|706425.9|706740.6|704740.6|1106
1590735900000|2020-05-29 07:05:00|707483|705483|707900|705900|708331.6|706709.2|707122.4|705480.4|1069
1590736200000|2020-05-29 07:10:00|707882.1|705882.1|707822.3|705822.3|708635.7|707102.5|707089.3|705488.5|1063
1590736500000|2020-05-29 07:15:00|707819.8|705819.8|707438.9|706438.9|708620.5|707067.3|707300.7|705754.1|1044
1590736800000|2020-05-29 07:20:00|707360.3|706360.3|707791.7|705791.7|708427.5|706897.6|707214.1|705675.8|998
1590737100000|2020-05-29 07:25:00|707790.5|705790.5|708086.1|706086.1|708214.7|706723.2|707204.5|705615.2|1017
1590737400000|2020-05-29 07:30:00|708088.2|706088.2|707825.4|706825.4|708464.9|706967.8|707518.4|706006.4|987
1590737700000|2020-05-29 07:35:00|707820.9|706820.9|708959.8|706959.8|709401.7|707624.3|707805.7|706369.8|979
1590738000000|2020-05-29 07:40:00|708966.3|706966.3|708921.8|706921.8|709543.1|708057.4|708235.1|706749.8|998
1590738300000|2020-05-29 07:45:00|708928.3|706928.3|708424.4|707424.4|709016.6|707516|708106.7|706600.2|973
1590738600000|2020-05-29 07:50:00|708438.4|707438.4|708356|707356|709253.8|707726.3|708305.2|706805.7|933
1590738900000|2020-05-29 07:55:00|708358.5|707358.5|708894.7|706894.7|709139.5|707661.4|708235.9|706746.7|865
1590739200000|2020-05-29 08:00:00|708900.4|706900.4|709088.7|707088.7|709135|707682.3|708245.2|706754.6|1002
1590739500000|2020-05-29 08:05:00|709106.8|707106.8|708659.5|707659.5|709136.4|707687.1|708358.5|706862.4|934
1590739800000|2020-05-29 08:10:00|708663.4|707663.4|708859.4|706859.4|709150.7|707685.2|708148|706639.2|930
1590740100000|2020-05-29 08:15:00|708865.7|706865.7|708558.9|707558.9|709077|707626.3|708100.4|706597.4|919
1590740400000|2020-05-29 08:20:00|708547.7|707547.7|708339.1|707339.1|709114.6|707668.3|708324.7|706880.9|895
1590740700000|2020-05-29 08:25:00|708338.9|707338.9|707642.8|706642.8|708912.6|707429.3|707545|706057.6|895
1590741000000|2020-05-29 08:30:00|707620.1|706620.1|707804.9|706804.9|708601.9|707102.1|707430.6|705839.5|921
1590741300000|2020-05-29 08:35:00|707816.1|706816.1|707834.8|705834.8|708432.3|706928.5|707197.7|705650.5|891
1590741600000|2020-05-29 08:40:00|707838.6|705838.6|707760.6|705760.6|708120.5|706581.2|707190.5|705709.2|874
1590741900000|2020-05-29 08:45:00|707746.2|705746.2|707694|706694|708459.1|706958|706940.9|705370.9|941
1590742200000|2020-05-29 08:50:00|707691.5|706691.5|707902.9|706902.9|708494.7|707008.4|707519.9|706024.7|929
1590742500000|2020-05-29 08:55:00|707903.5|706903.5|708860.1|706860.1|708905.7|707434.7|707903.5|706395.6|798
1590742800000|2020-05-29 09:00:00|708863.7|706863.7|708817|706817|708918.8|707420.2|708139.2|706565.9|813
1590743100000|2020-05-29 09:05:00|708840.6|706840.6|707965.1|705965.1|708890|707387.2|707441.9|705938.4|897
1590743400000|2020-05-29 09:10:00|707974.7|705974.7|707972.8|705972.8|708281.1|706800.1|707234.6|705743.8|890
1590743700000|2020-05-29 09:15:00|707974.6|705974.6|707527.9|705527.9|708015.1|706511.7|706625.3|705127.5|979
1590744000000|2020-05-29 09:20:00|707543|705543|706834.2|705834.2|707983.9|706457.5|706776.2|705291.5|963
1590744300000|2020-05-29 09:25:00|706784.2|705784.2|706664.9|705664.9|707463.9|705987.9|706312.5|704823.6|948
1590744600000|2020-05-29 09:30:00|706675.1|705675.1|707175.2|705175.2|707436.3|705911|706587.7|705119.1|928
1590744900000|2020-05-29 09:35:00|707179.3|705179.3|706812|704812|707314.7|705766.7|705941.9|704411.4|940
1590745200000|2020-05-29 09:40:00|706805.6|704805.6|706708.9|704708.9|706996|705490.8|706012.9|704531.9|905
1590745500000|2020-05-29 09:45:00|706715.4|704715.4|706822.7|704822.7|707017|705518.4|706055|704581|847
1590745800000|2020-05-29 09:50:00|706806.5|704806.5|705972|703972|706998.3|705492.9|705309.8|703810.4|995
1590746100000|2020-05-29 09:55:00|705957.5|703957.5|705560.6|704560.6|706398.2|704901.7|705469.7|703934.5|957
1590746400000|2020-05-29 10:00:00|705557.7|704557.7|705338.1|703338.1|706124.5|704626.7|704745|703109.1|995
1590746700000|2020-05-29 10:05:00|705310.4|703310.4|705667|703667|705740.9|704244.7|704852|703275.6|948
1590747000000|2020-05-29 10:10:00|705665.4|703665.4|705820.5|703820.5|705952.7|704511.4|705136.5|703641.7|837
1590747300000|2020-05-29 10:15:00|705828.9|703828.9|705907.6|703907.6|705947.1|704420.2|705183.8|703624.7|887
1590747600000|2020-05-29 10:20:00|705907|703907|706289.5|704289.5|706398.5|704904.6|705493.8|703880.4|811
1590747900000|2020-05-29 10:25:00|706282.2|704282.2|705812.6|704812.6|706320.1|704825.7|705481.7|704005.7|880
1590748200000|2020-05-29 10:30:00|705821.3|704821.3|706235.8|704235.8|706288.5|704827.6|705566.6|704048|862
1590748500000|2020-05-29 10:35:00|706224.9|704224.9|706434.2|704434.2|706659.5|705105.7|705619.7|704127.2|909
1590748800000|2020-05-29 10:40:00|705939.8|704939.8|705925.3|704925.3|706532.8|705010|705771|704268.3|808
1590749100000|2020-05-29 10:45:00|705956.3|704956.3|706783.7|704783.7|706791.6|705278.8|705717.9|704224|798
1590749400000|2020-05-29 10:50:00|706260.2|705260.2|706333|705333|706915|705563|706066.1|704552.1|824
1590749700000|2020-05-29 10:55:00|706329.7|705329.7|706446.6|705446.6|707016.9|705537.2|706251.4|704791.8|744
1590750000000|2020-05-29 11:00:00|706434.8|705434.8|706878.1|704878.1|707083.3|705537.7|706025.9|704514.2|676
1590750300000|2020-05-29 11:05:00|706361.8|705361.8|706500.7|704500.7|706946.1|705465.8|705674.1|704157.7|909
1590750600000|2020-05-29 11:10:00|706501.6|704501.6|706925.4|704925.4|707147.7|705648.7|706014.8|704500.4|873
1590750900000|2020-05-29 11:15:00|706931|704931|706119.7|704119.7|706985.5|705431|705619.8|704104.9|832
1590751200000|2020-05-29 11:20:00|706119.9|704119.9|706185.2|704185.2|706334.6|704801.9|705519.3|704022.1|823
1590751500000|2020-05-29 11:25:00|706178.9|704178.9|705530.5|704530.5|706178.9|704689.7|705492|704005.2|875
1590751800000|2020-05-29 11:30:00|705522.3|704522.3|706562.3|704562.3|706577|705069.6|705354.4|703802.7|839
1590752100000|2020-05-29 11:35:00|706566.6|704566.6|706559.5|704559.5|706577.7|705068.5|705800.6|704254.5|799
1590752400000|2020-05-29 11:40:00|706562.9|704562.9|706354.1|704354.1|706708.7|705192.1|705844.5|704325.7|814
1590752700000|2020-05-29 11:45:00|706350.3|704350.3|705195.9|704195.9|706350.3|704684.2|705098.8|703584.1|908
1590753000000|2020-05-29 11:50:00|705694.9|703694.9|706076|704076|706152|704535.1|705107.9|703603.7|831
1590753300000|2020-05-29 11:55:00|706073.7|704073.7|706074.3|704074.3|706345.7|704836.7|705644.2|704060|820
1590753600000|2020-05-29 12:00:00|706072|704072|706127|704127|706450.8|704912.8|705547.5|704072|764
1590753900000|2020-05-29 12:05:00|706122.4|704122.4|705480.2|703480.2|706268.7|704752.4|704828.3|703361.6|901
1590754200000|2020-05-29 12:10:00|705435|703435|705389.2|703389.2|705746.4|704248.9|704848.1|703301.8|809
1590754500000|2020-05-29 12:15:00|705391.9|703391.9|705495.8|703495.8|705699.2|704176.4|704848.4|703336.5|740
1590754800000|2020-05-29 12:20:00|705001.4|704001.4|705490.6|703490.6|705662.3|704160.3|704726.4|703221.7|852
1590755100000|2020-05-29 12:25:00|705490.4|703490.4|705851.2|703851.2|706003.1|704226.1|704665.2|703194.8|839
1590755400000|2020-05-29 12:30:00|705935.7|703935.7|706743.9|704743.9|706865.8|705357.5|705541.6|703694|886
1590755700000|2020-05-29 12:35:00|706750.5|704750.5|705604|704604|706805.7|705039.5|705575.1|704058|834
1590756000000|2020-05-29 12:40:00|705600.9|704600.9|706235.1|704235.1|706365.1|704887.1|705445.5|703943.5|810
1590756300000|2020-05-29 12:45:00|706243|704243|706338.2|704338.2|706430.8|704946.7|705593.9|703979.3|886
1590756600000|2020-05-29 12:50:00|706338.3|704338.3|705119.1|704119.1|706371.1|704870.5|705107.4|703544.6|812
1590756900000|2020-05-29 12:55:00|705117.8|704117.8|706026|705026|706567.1|705049.7|705095.6|703631|884
1590757200000|2020-05-29 13:00:00|706023.1|705023.1|706782|704782|706956.4|705462.1|706023.1|704622.3|1045
1590757500000|2020-05-29 13:05:00|706772.3|704772.3|706769.8|704769.8|707341.9|705823.5|706070.2|704611|970
1590757800000|2020-05-29 13:10:00|706776.2|704776.2|706820.6|705820.6|707503.6|706007.4|706210.8|704639.2|1004
1590758100000|2020-05-29 13:15:00|706825.2|705825.2|706537.7|705537.7|707615.2|705939.9|706443.9|704954.7|991
1590758400000|2020-05-29 13:20:00|706566.6|705566.6|707168.4|706168.4|707762.5|706238.9|706566.6|705128.6|972
1590758700000|2020-05-29 13:25:00|707185|706185|708112.6|706112.6|708311.5|706830.5|707165.3|705822.3|963
1590759000000|2020-05-29 13:30:00|708125|706125|707746.8|705746.8|708680.2|707177.9|706970.3|705480.2|1130
1590759300000|2020-05-29 13:35:00|707761.2|705761.2|707139.6|705139.6|707975.3|706348|706456.5|704933.8|1068
1590759600000|2020-05-29 13:40:00|707141.3|705141.3|706933.3|704933.3|707482.4|705858|706454.6|704821|945
1590759900000|2020-05-29 13:45:00|706938.4|704938.4|707677.7|705677.7|707829.8|706301.2|706407.7|704901.6|1056
1590760200000|2020-05-29 13:50:00|707684.5|705684.5|707003.3|705003.3|707777.9|706103.9|706376.1|704860|997
1590760500000|2020-05-29 13:55:00|707001.1|705001.1|707059.1|705059.1|707144.9|705652.6|706523.3|704733.8|886
1590760800000|2020-05-29 14:00:00|707046.8|705046.8|706967.5|704967.5|707532.1|705906.4|706434.8|704892|856
1590761100000|2020-05-29 14:05:00|706965.1|704965.1|707276.9|705276.9|707481.6|705977.1|706033.5|704513.1|970
1590761400000|2020-05-29 14:10:00|707281.5|705281.5|706649.7|704649.7|707301.2|705805|706219.6|704617|995
1590761700000|2020-05-29 14:15:00|706626|704626|706167.4|704167.4|706894.2|705391.7|705632.4|704082.1|999
1590762000000|2020-05-29 14:20:00|706166.1|704166.1|706169.3|704169.3|706721.4|705220.4|705449.5|703954|987
1590762300000|2020-05-29 14:25:00|706165.8|704165.8|706624.8|704624.8|706722.9|705209.5|705865.7|704133.1|954
1590762600000|2020-05-29 14:30:00|706625.5|704625.5|707045.3|705045.3|707147.4|705629.3|705876.9|704374.3|967
1590762900000|2020-05-29 14:35:00|707049.6|705049.6|707146.6|706146.6|707692.1|706206.5|706588.6|705049.6|979
1590763200000|2020-05-29 14:40:00|707141.8|706141.8|707212.7|705212.7|707686.7|706186.1|706569.3|705006.7|1025
1590763500000|2020-05-29 14:45:00|707214.4|705214.4|707643.2|705643.2|707866.8|706415.7|706644.7|705022.2|961
1590763800000|2020-05-29 14:50:00|707597.8|705597.8|707911.1|705911.1|707948.5|706490.5|706646.5|705141|1006
1590764100000|2020-05-29 14:55:00|707921.8|705921.8|706859.1|705859.1|707921.8|706355.7|706813.8|705328|991
1590764400000|2020-05-29 15:00:00|706862.1|705862.1|707735.9|705735.9|707737.7|706143.2|706470.1|704879.3|951
1590764700000|2020-05-29 15:05:00|707209.4|706209.4|708413.2|706413.2|708413.2|706797.4|707148.9|705679.5|1007
1590765000000|2020-05-29 15:10:00|707903.7|706903.7|707072.5|705072.5|708423.7|706963.6|706659.5|705058.1|1015
1590765300000|2020-05-29 15:15:00|707070.3|705070.3|707308.8|705308.8|707579|706069.5|706625.4|705052.4|930
1590765600000|2020-05-29 15:20:00|707346.4|705346.4|708160.1|706160.1|708239.7|706652.6|706817.4|705308.7|925
1590765900000|2020-05-29 15:25:00|708159.7|706159.7|707742.3|705742.3|708247.5|706739|707105.6|705507.4|1002
1590766200000|2020-05-29 15:30:00|707746.8|705746.8|707567.4|705567.4|707855|706246|706797.5|705110.1|958
1590766500000|2020-05-29 15:35:00|707594.1|705594.1|707063.1|706063.1|708124.5|706654.8|707001|705478.2|888
1590766800000|2020-05-29 15:40:00|707582.1|705582.1|707188.7|705188.7|707582.1|706044.7|706535.6|705024.7|812
1590767100000|2020-05-29 15:45:00|707164.8|705164.8|707353.3|705353.3|707450|705959.7|706591.3|705064|741
1590767400000|2020-05-29 15:50:00|707358.4|705358.4|707116.9|705116.9|707364.9|705861.9|706298.1|704743.6|606
1590767700000|2020-05-29 15:55:00|707115.3|705115.3|707048.7|705048.7|707123.1|705550.2|706403.5|704749.6|479
1590768000000|2020-05-29 16:00:00|707065.5|705065.5|707176.6|705176.6|707245|705646.7|706571.5|705038.8|695
1590768300000|2020-05-29 16:05:00|707180.2|705180.2|707546.9|705546.9|707558.3|705803.7|706779.9|705030.4|585
1590768600000|2020-05-29 16:10:00|707563.7|705563.7|707314.6|705314.6|707563.7|705563.7|707116.9|705116.9|576
1590768900000|2020-05-29 16:15:00|707317.1|705317.1|707455.2|705455.2|707491.7|705997.7|706955.3|705268.5|621
1590769200000|2020-05-29 16:20:00|707447.1|705447.1|707430.7|705430.7|707486.4|705486.4|707196.5|705196.5|533
1590769500000|2020-05-29 16:25:00|707427.1|705427.1|707283.7|705283.7|707537.6|706007.3|706964.5|705218.9|540
1590769800000|2020-05-29 16:30:00|707285.3|705285.3|707362|705362|707459|705975|706906.2|704906.2|761
1590770100000|2020-05-29 16:35:00|707375.1|705375.1|706537.6|704537.6|707400.5|705400.5|706078.5|704500.5|704
1590770400000|2020-05-29 16:40:00|706543.2|704543.2|706582.4|704582.4|706670.8|704670.8|706489.8|704489.8|692
1590770700000|2020-05-29 16:45:00|706579.4|704579.4|706354.8|704354.8|706930.1|705264.2|706255.6|704351|725
1590771000000|2020-05-29 16:50:00|706353.9|704353.9|706635.5|704635.5|706823|705209|705732.5|704176.9|702
1590771300000|2020-05-29 16:55:00|706639.3|704639.3|705610.4|703610.4|706863|704863|705543.2|703543.2|722
1590991200000|2020-06-01 06:00:00|698871.1|696871.1|698716.3|696716.3|698981.6|696981.6|698549.4|696549.4|200
1590991500000|2020-06-01 06:05:00|698717.5|696717.5|698715|696715|699101.6|697101.6|698516|696516|276
1590991800000|2020-06-01 06:10:00|698714.1|696714.1|698666.9|696666.9|699082.9|697082.9|698487.5|696487.5|288
1590992100000|2020-06-01 06:15:00|698673.3|696673.3|698798.3|696798.3|698893.5|696893.5|698512|696512|245
1590992400000|2020-06-01 06:20:00|698807.2|696807.2|699191.1|697191.1|699466.5|697466.5|698701.2|696701.2|351
1590992700000|2020-06-01 06:25:00|699155.8|697155.8|699452.8|697452.8|699571.1|697571.1|698953.7|696953.7|270
1590993000000|2020-06-01 06:30:00|699452|697452|699326.5|697326.5|699520.1|697520.1|699024.8|697024.8|192
1590993300000|2020-06-01 06:35:00|699320.3|697320.3|699340.1|697340.1|699471.9|697471.9|699031|697031|197
1590993600000|2020-06-01 06:40:00|699187.5|697187.5|699227.4|697227.4|701314.9|698638.9|699149.9|697149.9|435
1590993900000|2020-06-01 06:45:00|699214.6|697214.6|700038.9|698038.9|700480.9|698480.9|699093.4|697093.4|416
1590994200000|2020-06-01 06:50:00|700017.2|698017.2|700143|698143|700352.5|698352.5|699809.2|697809.2|323
1590994500000|2020-06-01 06:55:00|700175.4|698175.4|700323.4|698323.4|700359.7|698359.7|699982.4|697982.4|189
1590994800000|2020-06-01 07:00:00|700314|698314|698534.7|696534.7|700365.5|698365.5|697969.8|695969.8|1100
1590995100000|2020-06-01 07:05:00|698521.4|696521.4|699626.6|697626.6|699914.9|697914.9|698047.2|696229.2|1053
1590995400000|2020-06-01 07:10:00|699665|697665|700675.4|698675.4|700774.8|699090.3|699044.6|697504.3|1051
1590995700000|2020-06-01 07:15:00|700684.8|698684.8|700257|698257|700837.2|699236|699790.8|698192.8|1044
1590996000000|2020-06-01 07:20:00|700254.4|698254.4|699153.2|697153.2|700271.3|698271.3|698670.5|697114|994
1590996300000|2020-06-01 07:25:00|699146.4|697146.4|698230.8|697230.8|699209|697646.1|698081.5|696576.9|1044
1590996600000|2020-06-01 07:30:00|698237.3|697237.3|699036.8|698036.8|699647.7|698124.6|697851.3|696323|1040
1590996900000|2020-06-01 07:35:00|699049.5|698049.5|699203.5|697203.5|699600.9|698115.3|698400.6|696902.8|959
1590997200000|2020-06-01 07:40:00|699183.9|697183.9|698350.5|696350.5|699342.4|697834.7|697855.5|696348.2|991
1590997500000|2020-06-01 07:45:00|698348.8|696348.8|696688|695688|698348.8|696747.7|696683.6|695195.9|1078
1590997800000|2020-06-01 07:50:00|696689.9|695689.9|696829.6|694829.6|697168.7|695713.9|696258.2|694729.8|1058
1590998100000|2020-06-01 07:55:00|696812.7|694812.7|696271.6|694271.6|696902.7|695437|695791.1|694250|1044
1590998400000|2020-06-01 08:00:00|696246.9|694246.9|696068.3|694068.3|696263.2|694633.8|694906.6|693033.4|1103
1590998700000|2020-06-01 08:05:00|696074.8|694074.8|697668.1|695668.1|697889.5|696422.6|695550.2|694072.7|1081
1590999000000|2020-06-01 08:10:00|697675.2|695675.2|697032.1|695032.1|698276.9|696729.1|696627.3|695006.1|1151
1590999300000|2020-06-01 08:15:00|697139.5|695139.5|698172.3|696172.3|698810|697281.6|697139.5|695139.5|1138
1590999600000|2020-06-01 08:20:00|698173.2|696173.2|698536.5|696536.5|699115.9|697423.6|697504.7|696068.7|1089
1590999900000|2020-06-01 08:25:00|698499.6|696499.6|697609.4|695609.4|698863|697380.7|697127.5|695570.9|1064
1591000200000|2020-06-01 08:30:00|697610.9|695610.9|698013.6|696013.6|698186.7|696685.7|697095.4|695592.1|997
1591000500000|2020-06-01 08:35:00|698039.6|696039.6|697188.4|695188.4|698307|696825.5|696341.8|694847.8|1112
1591000800000|2020-06-01 08:40:00|697190.7|695190.7|697402.1|695402.1|697685.7|696129|696535.8|695125.9|1042
1591001100000|2020-06-01 08:45:00|697436.4|695436.4|697138.9|696138.9|697783.4|696252.1|696842.8|695253.8|989
1591001400000|2020-06-01 08:50:00|697129.9|696129.9|696893.5|695893.5|697654.9|696190.4|696713.6|695299.3|1049
1591001700000|2020-06-01 08:55:00|696880.9|695880.9|696766.4|695766.4|697750.4|696247.6|696766.4|695363.5|862
1591002000000|2020-06-01 09:00:00|696770.8|695770.8|697200.1|695200.1|697690.5|696146.9|696672.9|695165.9|1023
1591002300000|2020-06-01 09:05:00|697189.6|695189.6|696995.3|694995.3|697318.2|695839|696146|694631.9|940
1591002600000|2020-06-01 09:10:00|696987.3|694987.3|697295.2|695295.2|697342|695742.7|696330|694812.3|960
1591002900000|2020-06-01 09:15:00|696797.8|695797.8|697134.3|695134.3|697410.7|695886.8|696575.6|695116.6|852
1591003200000|2020-06-01 09:20:00|696633.6|695633.6|697850.1|695850.1|698054.9|696548.9|696596.6|695136.8|881
1591003500000|2020-06-01 09:25:00|697865.3|695865.3|697689.4|696689.4|698374.9|696848|697176.4|695613.1|948
1591003800000|2020-06-01 09:30:00|697683.7|696683.7|697803.3|696803.3|698701.4|697257.9|697683.7|696242.5|951
1591004100000|2020-06-01 09:35:00|697806.2|696806.2|698863.9|696863.9|698863.9|697360.7|697665.6|696162.5|804
1591004400000|2020-06-01 09:40:00|698866.1|696866.1|698674.4|696674.4|699329.5|697747.1|698149.5|696646.2|948
1591004700000|2020-06-01 09:45:00|698662.9|696662.9|697911.8|696911.8|698962.5|697433.1|697831.9|696357.4|832
1591005000000|2020-06-01 09:50:00|697907.9|696907.9|698685.7|696685.7|698687.8|697035.3|697676.8|696134.4|895
1591005300000|2020-06-01 09:55:00|698680|696680|698157.7|697157.7|698693.1|697174.9|697807.4|696286.1|828
1591005600000|2020-06-01 10:00:00|698167.8|697167.8|698657.1|697657.1|699467.6|697962.3|698152.2|696677.8|1002
1591005900000|2020-06-01 10:05:00|698653.2|697653.2|698469.1|697469.1|699183.1|697681.4|698352.9|696930.1|894
1591006200000|2020-06-01 10:10:00|698470.2|697470.2|698223.5|697223.5|699246.3|697729.4|698144.4|696665.1|932
1591006500000|2020-06-01 10:15:00|698226|697226|698163.7|697163.7|698811.4|697267.5|698014.8|696518.8|839
1591006800000|2020-06-01 10:20:00|698165.7|697165.7|697168.1|696168.1|698674.3|697179.8|697120.6|695640|929
1591007100000|2020-06-01 10:25:00|697183.6|696183.6|697490.6|696490.6|698350.8|696837.8|696975.9|695461.8|890
1591007400000|2020-06-01 10:30:00|697492|696492|697199.6|696199.6|698149.5|696531.5|697121.1|695662|946
1591007700000|2020-06-01 10:35:00|697200.9|696200.9|697784.2|695784.2|697989.8|696400|697104.4|695664.3|914
1591008000000|2020-06-01 10:40:00|697778|695778|697117|696117|697837.7|696334.2|697112|695655.1|780
1591008300000|2020-06-01 10:45:00|697122.3|696122.3|697734.2|695734.2|697799.3|696304.5|696653.1|695156.6|851
1591008600000|2020-06-01 10:50:00|697743.9|695743.9|697931|695931|698063.8|696554.5|697030.8|695597.4|854
1591008900000|2020-06-01 10:55:00|697918|695918|697255.9|695255.9|697929.7|696371.9|696702.6|695212.4|855
1591009200000|2020-06-01 11:00:00|697255.2|695255.2|696935.7|695935.7|697420.5|695950.2|696629.5|695190.6|588
1591009500000|2020-06-01 11:05:00|696930|695930|696839.5|694839.5|697429.4|695972.4|696344.2|694833.3|848
1591009800000|2020-06-01 11:10:00|696839.3|694839.3|695755|694755|696935.5|695423.9|695719.7|694221|860
1591010100000|2020-06-01 11:15:00|695754.6|694754.6|695707.2|694707.2|696428.7|694913.2|695567.5|694224.8|895
1591010400000|2020-06-01 11:20:00|695717.8|694717.8|696033.8|695033.8|696907.1|695413.4|695675.8|694248|832
1591010700000|2020-06-01 11:25:00|696028|695028|696967.1|694967.1|697081.3|695593|696007.2|694497|837
1591011000000|2020-06-01 11:30:00|696960.9|694960.9|696782.6|694782.6|697034.3|695504.6|696191.3|694622.9|780
1591011300000|2020-06-01 11:35:00|696770|694770|696673.7|694673.7|697010|695528.7|696082.1|694576.8|757
1591011600000|2020-06-01 11:40:00|696682.6|694682.6|697392.4|695392.4|697426.3|695925.7|695780.3|694277.7|808
1591011900000|2020-06-01 11:45:00|697412.9|695412.9|697357.5|695357.5|697512.4|696003.6|696738.2|695245.6|766
1591012200000|2020-06-01 11:50:00|697352.7|695352.7|697447.5|696447.5|697967.9|696464.6|696600|695067.9|831
1591012500000|2020-06-01 11:55:00|697432.7|696432.7|698421.8|696421.8|698426|697012.6|697391.3|695891.1|883
1591012800000|2020-06-01 12:00:00|698418|696418|698105.8|696105.8|698495|696927.3|697520.9|696006.6|826
1591013100000|2020-06-01 12:05:00|698103.8|696103.8|697134.6|696134.6|698105.8|696510.4|697021.9|695528.5|860
1591013400000|2020-06-01 12:10:00|697126.5|696126.5|697122.3|696122.3|697630.8|696144.9|696673.6|695145.3|810
1591013700000|2020-06-01 12:15:00|697135.6|696135.6|698298.7|696298.7|698436.7|696911.6|697082.8|695783.6|869
1591014000000|2020-06-01 12:20:00|698307.8|696307.8|698294.3|696294.3|698414|696969.2|697403.9|695904|862
1591014300000|2020-06-01 12:25:00|698263.1|696263.1|697436.2|696436.2|698443.6|696947.8|697429.2|695958|841
1591014600000|2020-06-01 12:30:00|697437.2|696437.2|697691.4|695691.4|698048.1|696522.7|697017|695598.7|990
1591014900000|2020-06-01 12:35:00|697693.5|695693.5|698190.9|696190.9|698598.2|697045.4|697229.8|695686.9|990
1591015200000|2020-06-01 12:40:00|698186.6|696186.6|697729.7|695729.7|698393.3|696509|697220.5|695677|915
1591015500000|2020-06-01 12:45:00|697714.6|695714.6|697908.7|695908.7|697909.1|696436.7|697010.2|695548.9|866
1591015800000|2020-06-01 12:50:00|697911.7|695911.7|697097.3|696097.3|698057.8|696526.2|696930.6|695418.9|817
1591016100000|2020-06-01 12:55:00|697096.5|696096.5|697750.1|695750.1|697750.1|696230|696801.3|695299.7|809
1591016400000|2020-06-01 13:00:00|697760.5|695760.5|697799.7|696799.7|698369|696830.1|697312.3|695754|1003
1591016700000|2020-06-01 13:05:00|697804.3|696804.3|698801.5|696801.5|698955.7|697428.4|697563.6|696071.8|937
1591017000000|2020-06-01 13:10:00|698799.1|696799.1|698482.2|697482.2|698896|697572.6|698147.2|696693.5|879
1591017300000|2020-06-01 13:15:00|698504.2|697504.2|698253.4|697253.4|699155.5|697658|698134.2|696673.9|905
1591017600000|2020-06-01 13:20:00|698249.5|697249.5|698244.9|697244.9|698979.9|697499.7|698202.9|696700.8|809
1591017900000|2020-06-01 13:25:00|698244.6|697244.6|697921.6|696921.6|698885.4|697366.8|697889.7|696399.5|703
1591018200000|2020-06-01 13:30:00|697922.4|696922.4|698721|696721|698923|697378.5|697453.7|695979.4|830
1591018500000|2020-06-01 13:35:00|698732|696732|698237.3|696237.3|698850.8|697400.1|697770.7|696228.3|780
1591018800000|2020-06-01 13:40:00|698249.6|696249.6|697833.5|695833.5|698470.3|696883|697338.4|695727|901
1591019100000|2020-06-01 13:45:00|697828.5|695828.5|697152.1|695152.1|697834.1|696060.6|696530.8|695100|996
1591019400000|2020-06-01 13:50:00|697153.8|695153.8|697373.4|695373.4|697511.9|696035.5|696242|694674.6|949
1591019700000|2020-06-01 13:55:00|697379.7|695379.7|697132.4|695132.4|697731.4|696179.1|696705.3|695062.3|906
1591020000000|2020-06-01 14:00:00|697127.5|695127.5|697382.4|695382.4|697607|695920.8|696393|694866.4|1012
1591020300000|2020-06-01 14:05:00|697373.6|695373.6|696819.1|694819.1|697583.2|695773.8|696287.6|694685.8|1025
1591020600000|2020-06-01 14:10:00|696810.6|694810.6|696056.8|694056.8|696972|695161.6|695432.9|693800.1|1091
1591020900000|2020-06-01 14:15:00|696038.1|694038.1|695621.2|693621.2|696217.5|694604.9|695000.3|693491.9|1098
1591021200000|2020-06-01 14:20:00|695610|693610|695625.6|693625.6|695932.4|694458.7|694807.5|693311.1|1062
1591021500000|2020-06-01 14:25:00|695643.5|693643.5|694884.1|693884.1|695694.9|694188.6|694505.5|693011.2|1031
1591021800000|2020-06-01 14:30:00|694883.6|693883.6|695334.9|693334.9|695380.7|693883.6|694549.7|693066.9|944
1591022100000|2020-06-01 14:35:00|695334.7|693334.7|695457|694457|696069.3|694545.9|694756.8|693192.6|970
1591022400000|2020-06-01 14:40:00|695455|694455|696035|694035|696125.3|694623.2|695193.5|693658|913
1591022700000|2020-06-01 14:45:00|696021.9|694021.9|695683.1|693683.1|696606|694961.9|695119.7|693593.8|942
1591023000000|2020-06-01 14:50:00|695679.2|693679.2|695818.9|693818.9|696028.4|694555.5|695155.3|693606.7|920
1591023300000|2020-06-01 14:55:00|695828|693828|694948.7|693948.7|695831.9|694060.4|694898.8|693404.3|871
1591023600000|2020-06-01 15:00:00|694920|693920|695796.3|693796.3|695802.8|694185|694623.4|693102|963
1591023900000|2020-06-01 15:05:00|695813.2|693813.2|695272.6|693272.6|695835.8|694160.9|694602.9|693106.7|966
1591024200000|2020-06-01 15:10:00|695269.4|693269.4|695422.2|693422.2|695514.9|694071.2|694560.4|693117.4|983
1591024500000|2020-06-01 15:15:00|695424.6|693424.6|695638.3|693638.3|695995|694505.5|694961.2|693355.1|958
1591024800000|2020-06-01 15:20:00|695637.5|693637.5|695606.9|693606.9|696328|694706.3|695111|693606.9|971
1591025100000|2020-06-01 15:25:00|695620.2|693620.2|696785.3|694785.3|696814.7|695197.1|695117.3|693620.2|1002
1591025400000|2020-06-01 15:30:00|696791.8|694791.8|695941.4|693941.4|696800.6|694930|695541.8|693939|942
1591025700000|2020-06-01 15:35:00|695941.1|693941.1|696035.9|694035.9|696374.5|694883|695465.6|693806.1|933
1591026000000|2020-06-01 15:40:00|696034.1|694034.1|695229.9|693229.9|696034.1|694411|694611.2|693132.7|856
1591026300000|2020-06-01 15:45:00|695225.8|693225.8|695423|693423|695533.1|693980.9|694640.5|693148|666
1591026600000|2020-06-01 15:50:00|695438.1|693438.1|695339.9|693339.9|695453.2|693841|694750.7|693252.9|590
1591026900000|2020-06-01 15:55:00|695339.5|693339.5|695002.6|693002.6|695482.7|693926.7|694448.4|692890|590
1591027200000|2020-06-01 16:00:00|695005.9|693005.9|694361.2|692361.2|695446.3|693446.3|693889.7|692346.2|776
1591027500000|2020-06-01 16:05:00|694348.1|692348.1|694242.3|692242.3|694449.1|692833.8|693764.5|692087.8|806
1591027800000|2020-06-01 16:10:00|694240.7|692240.7|694041.6|692041.6|694315.2|692802.8|693502.1|691995.2|715
1591028100000|2020-06-01 16:15:00|694041.1|692041.1|694037.5|692037.5|694098.8|692562.1|693437.3|691877.4|603
1591028400000|2020-06-01 16:20:00|694048.5|692048.5|693847.6|691847.6|694110.9|692532|693500.4|691766.5|700
1591028700000|2020-06-01 16:25:00|693845.9|691845.9|694019.5|692019.5|694188.9|692621.8|693477.4|691793.8|780
1591029000000|2020-06-01 16:30:00|694016.5|692016.5|693975.1|691975.1|694023.2|692023.2|693877.2|691877.2|703
1591029300000|2020-06-01 16:35:00|693967.1|691967.1|693946.2|691946.2|694012|692012|693882.5|691882.5|644
1591029600000|2020-06-01 16:40:00|693948.4|691948.4|693890.2|691890.2|693985.9|692407.3|693253.5|691741.7|510
1591029900000|2020-06-01 16:45:00|693895.2|691895.2|693987.6|691987.6|694090|692443.5|693440.9|691855.6|654
1591030200000|2020-06-01 16:50:00|693993.5|691993.5|693916.6|691916.6|694013.9|692389.3|693388.1|691853.6|563
1591030500000|2020-06-01 16:55:00|693920.4|691920.4|693895.4|691895.4|693970.2|692455.7|693355.1|691859.1|376
1591077600000|2020-06-02 06:00:00|690431.6|688431.6|690216.8|688216.8|690556.4|688556.4|689941.1|687941.1|221
1591077900000|2020-06-02 06:05:00|690109.9|688109.9|689965.5|687965.5|690223.4|688223.4|689820.3|687820.3|168
1591078200000|2020-06-02 06:10:00|689979.5|687979.5|690011.2|688011.2|690363.2|688363.2|689798.8|687798.8|161
1591078500000|2020-06-02 06:15:00|689967|687967|690196.5|688196.5|690683.9|688683.9|689958.8|687958.8|297
1591078800000|2020-06-02 06:20:00|690212.5|688212.5|690383.2|688383.2|690525|688525|690090.8|688090.8|134
1591079100000|2020-06-02 06:25:00|690365.3|688365.3|690462.2|688462.2|690572.5|688572.5|690182.3|688182.3|139
1591079400000|2020-06-02 06:30:00|690461.7|688461.7|690175.5|688175.5|690557.1|688557.1|690069.4|688069.4|288
1591079700000|2020-06-02 06:35:00|690152.3|688152.3|690487.9|688487.9|690553.2|688553.2|690050|688050|345
1591080000000|2020-06-02 06:40:00|690518.2|688518.2|690261.8|688261.8|690518.2|688518.2|690179.7|688179.7|169
1591080300000|2020-06-02 06:45:00|690261.7|688261.7|690340|688340|690411.4|688411.4|690199|688199|200
1591080600000|2020-06-02 06:50:00|690345.7|688345.7|690721.1|688721.1|690941.7|688941.7|690338.6|688338.6|310
1591080900000|2020-06-02 06:55:00|690712.4|688712.4|691011|689011|691157.3|689557.5|690537.1|688703.2|237
1591081200000|2020-06-02 07:00:00|691016.3|689016.3|689775.2|687775.2|691107.2|689107.2|689729.3|687729.3|1084
1591081500000|2020-06-02 07:05:00|689769.7|687769.7|690642.8|688642.8|691212.2|689682|689233.4|687715.1|1104
1591081800000|2020-06-02 07:10:00|690646.9|688646.9|691252.4|689252.4|691381.3|689875.9|690076|688568.5|994
1591082100000|2020-06-02 07:15:00|691249|689249|691247.1|689247.1|691386.8|689937.8|690322.3|688873.3|984
1591082400000|2020-06-02 07:20:00|691251.1|689251.1|691924.5|690924.5|692453.5|690961.7|690669.6|689244.8|1019
1591082700000|2020-06-02 07:25:00|692438.9|690438.9|691593|689593|692468.6|690982.1|691003.2|689439.7|980
1591083000000|2020-06-02 07:30:00|691584.7|689584.7|690850.7|688850.7|691593.2|690089.5|689879.6|688357.4|1019
1591083300000|2020-06-02 07:35:00|690854.3|688854.3|690850.6|688850.6|691234.2|689720.6|690247.4|688717|923
1591083600000|2020-06-02 07:40:00|690865.5|688865.5|690776.2|688776.2|691296.5|689848.6|690066.5|688629.3|920
1591083900000|2020-06-02 07:45:00|690772.4|688772.4|690807.8|689807.8|691340.1|689834.8|690121.1|688662.9|919
1591084200000|2020-06-02 07:50:00|690807.4|689807.4|691452.4|689452.4|691550.1|689957.6|690720.6|689252.3|940
1591084500000|2020-06-02 07:55:00|691449.1|689449.1|690741.7|689741.7|691691.9|690177.9|690556.5|689269.5|933
1591084800000|2020-06-02 08:00:00|690739.6|689739.6|690712.9|689712.9|691430|689958.3|690650.8|689157.5|931
1591085100000|2020-06-02 08:05:00|690721.8|689721.8|690102.1|689102.1|691309.6|689750.8|690020.1|688558.8|933
1591085400000|2020-06-02 08:10:00|690094.4|689094.4|690166|688166|690616.4|689135|689674.5|688164|918
1591085700000|2020-06-02 08:15:00|690169.4|688169.4|689629.6|688629.6|690430.3|688943|689427.6|687930.7|934
1591086000000|2020-06-02 08:20:00|689633.8|688633.8|689043|688043|690335.8|688922.8|688997.2|687724|917
1591086300000|2020-06-02 08:25:00|689061.7|688061.7|689313.3|687313.3|689565.9|688063.6|688750.3|687270.1|965
1591086600000|2020-06-02 08:30:00|689315.4|687315.4|689654.6|687654.6|689721.9|688271.7|688778.1|687289.9|917
1591086900000|2020-06-02 08:35:00|689657.8|687657.8|688951.3|687951.3|690056.6|688583.2|688783.5|687300.3|987
1591087200000|2020-06-02 08:40:00|688954.7|687954.7|689139.4|688139.4|689824.2|688342.5|688902.3|687370.4|903
1591087500000|2020-06-02 08:45:00|689143.1|688143.1|688839.9|687839.9|689533.2|688176.8|688640.8|687207.5|922
1591087800000|2020-06-02 08:50:00|688844.7|687844.7|689054.1|688054.1|689404.2|688054.1|688626.3|687393.5|887
1591088100000|2020-06-02 08:55:00|689047.1|688047.1|688779.6|687779.6|689700.2|688376.5|688771.9|687319.8|869
1591088400000|2020-06-02 09:00:00|688780.3|687780.3|688978.5|687978.5|689582.7|688155.6|688743.7|687399.6|878
1591088700000|2020-06-02 09:05:00|688977.3|687977.3|688984.6|687984.6|689538.5|688202.6|688874.5|687383.3|820
1591089000000|2020-06-02 09:10:00|688983.7|687983.7|688510.4|687510.4|689018|687998.7|688271.7|686875.1|905
1591089300000|2020-06-02 09:15:00|688530.1|687530.1|688442|687442|689019.3|687566.3|688062.5|686752.5|839
1591089600000|2020-06-02 09:20:00|688444.9|687444.9|688744.8|687744.8|689130.6|687771.5|688430|687017.1|898
1591089900000|2020-06-02 09:25:00|688748.4|687748.4|689250.2|687250.2|689254.1|687864.1|688268.5|686901.2|965
1591090200000|2020-06-02 09:30:00|688746.5|687746.5|688561|687561|689478.6|688151.1|688491.1|686977.3|945
1591090500000|2020-06-02 09:35:00|688558.8|687558.8|687881.9|686881.9|689140.3|687638.2|687763.7|686252.1|810
1591090800000|2020-06-02 09:40:00|687875.8|686875.8|688140.3|687140.3|688604.8|687140.3|687328.6|685824.1|958
1591091100000|2020-06-02 09:45:00|688139.1|687139.1|688160.1|686160.1|688919.8|687449.7|687916.9|686110.9|930
1591091400000|2020-06-02 09:50:00|688164.8|686164.8|687340.7|686340.7|688229|686681.2|687249.5|685730.1|855
1591091700000|2020-06-02 09:55:00|687335.3|686335.3|687656.2|686656.2|688157.5|686719.4|687144|685613.9|934
1591092000000|2020-06-02 10:00:00|687675.3|686675.3|687415.4|686415.4|688129.3|686708.8|687371.6|685855.1|849
1591092300000|2020-06-02 10:05:00|687415.5|686415.5|686420|685420|687900|686431|686393|684977.1|946
1591092600000|2020-06-02 10:10:00|686391.1|685391.1|686495|685495|687451.9|685937.9|686387.2|684966.6|970
1591092900000|2020-06-02 10:15:00|686475.9|685475.9|686717.7|685717.7|687325.4|685807.9|686311.7|684785.4|962
1591093200000|2020-06-02 10:20:00|686694.2|685694.2|686869.9|685869.9|687406.4|685892.4|686557|685094.9|798
1591093500000|2020-06-02 10:25:00|686862.8|685862.8|686510.6|685510.6|687306.4|685890.7|686392.3|684965.9|859
1591093800000|2020-06-02 10:30:00|686506.8|685506.8|686965|684965|687142.5|685638.7|686378.2|684924.5|849
1591094100000|2020-06-02 10:35:00|686424|685424|686481.7|685481.7|687213.7|685764.9|686424|684912.3|879
1591094400000|2020-06-02 10:40:00|686494.1|685494.1|686535|685535|687077.7|685738.1|686433.5|685006.4|748
1591094700000|2020-06-02 10:45:00|686535.7|685535.7|686580.2|685580.2|687075.4|685742.7|686356|684954.8|844
1591095000000|2020-06-02 10:50:00|686586.2|685586.2|687042.8|686042.8|687587|686125.7|686568.6|685303.8|862
1591095300000|2020-06-02 10:55:00|687038.4|686038.4|687094.9|686094.9|687582.3|686142|686664.2|685306|800
1591095600000|2020-06-02 11:00:00|687118|686118|687166.9|686166.9|687687.3|686222.7|686990.3|685509|653
1591095900000|2020-06-02 11:05:00|687158.5|686158.5|687402.2|686402.2|688091.5|686618.2|687073.5|685533.3|839
1591096200000|2020-06-02 11:10:00|687399.5|686399.5|688167.1|686167.1|688169.6|686690.7|687131.5|685669.3|875
1591096500000|2020-06-02 11:15:00|688168.5|686168.5|687869.4|686869.4|688270.5|686990|687714.2|686166.2|704
1591096800000|2020-06-02 11:20:00|687868.6|686868.6|688043.2|687043.2|688745.7|687304.5|687820.6|686352.8|804
1591097100000|2020-06-02 11:25:00|688033.5|687033.5|688954.2|687954.2|689465.1|688020.8|688033.5|686800.3|982
1591097400000|2020-06-02 11:30:00|688950.6|687950.6|689325.2|687325.2|689419.6|687970.5|688721.6|687325.2|859
1591097700000|2020-06-02 11:35:00|689324.1|687324.1|688463.5|687463.5|689350|687860.8|688271.3|686790.9|863
1591098000000|2020-06-02 11:40:00|688466.6|687466.6|687812.2|686812.2|688971.4|687470.7|687759.4|686300.2|792
1591098300000|2020-06-02 11:45:00|687810.5|686810.5|687358.8|686358.8|688323.5|686816.1|687336|685975.6|842
1591098600000|2020-06-02 11:50:00|687356.9|686356.9|688449.7|686449.7|688546|687042.9|687343.9|685906.1|766
1591098900000|2020-06-02 11:55:00|688449.4|686449.4|688159.3|686159.3|688720|687217.1|687643.3|686146.3|902
1591099200000|2020-06-02 12:00:00|688160.3|686160.3|687590.8|686590.8|688302.3|686803.5|687369.1|685926.9|863
1591099500000|2020-06-02 12:05:00|687591.9|686591.9|688613.9|686613.9|688621.1|687131.7|687232.1|685777.2|870
1591099800000|2020-06-02 12:10:00|688611.7|686611.7|688344.8|686344.8|688852.8|687302.9|687749.4|686248.7|738
1591100100000|2020-06-02 12:15:00|688318.3|686318.3|687903.8|686903.8|688658|687121.8|687774.4|686278.1|763
1591100400000|2020-06-02 12:20:00|687899|686899|688544.9|686544.9|688728.7|687234.5|687813.8|686309|777
1591100700000|2020-06-02 12:25:00|688550.9|686550.9|687956.3|685956.3|688616.4|687078.6|687342.9|685831|801
1591101000000|2020-06-02 12:30:00|687955.9|685955.9|688252.9|686252.9|688272|686787.2|686995.5|685487.9|868
1591101300000|2020-06-02 12:35:00|688253.1|686253.1|687815.3|685815.3|688380.9|686787.1|687343.5|685787.4|759
1591101600000|2020-06-02 12:40:00|687817.6|685817.6|688473.2|686473.2|688485.5|686981.1|687217.1|685712.2|724
1591101900000|2020-06-02 12:45:00|687994.7|686994.7|688366.2|687366.2|688906.4|687396.5|687949.6|686406.2|821
1591102200000|2020-06-02 12:50:00|688368.2|687368.2|688847.6|686847.6|688927.7|687431.3|688123.5|686575.3|776
1591102500000|2020-06-02 12:55:00|688850.3|686850.3|688481.3|687481.3|688997.8|687520.5|688118.4|686605.7|682
1591102800000|2020-06-02 13:00:00|688481.7|687481.7|688846.9|687846.9|689448.6|688002.5|688186|686698.1|892
1591103100000|2020-06-02 13:05:00|688847.9|687847.9|688461.6|687461.6|689425.2|687976.5|688415.6|686904.7|866
1591103400000|2020-06-02 13:10:00|688451.5|687451.5|688562.9|687562.9|689324.8|687835.7|688198.8|686681.5|813
1591103700000|2020-06-02 13:15:00|688567.1|687567.1|688987.6|686987.6|689423.7|687994.6|688425.8|686941.1|877
1591104000000|2020-06-02 13:20:00|688986.8|686986.8|689032.9|687032.9|689223.5|687734.4|688457.1|686919.6|919
1591104300000|2020-06-02 13:25:00|689035.9|687035.9|688570.6|686570.6|689081.7|687565.9|687703.9|686229.1|849
1591104600000|2020-06-02 13:30:00|688558.1|686558.1|688035.5|686035.5|688617.9|686892.5|687385.6|685889.9|795
1591104900000|2020-06-02 13:35:00|688036.4|686036.4|688215.4|687215.4|688756.9|687274.3|687515.4|685975.4|781
1591105200000|2020-06-02 13:40:00|688188.6|687188.6|688877.5|686877.5|689028.7|687565.9|688172.5|686687.7|753
1591105500000|2020-06-02 13:45:00|688868.2|686868.2|688664|687664|689233.2|687818.2|688291|686786.4|814
1591105800000|2020-06-02 13:50:00|688666.7|687666.7|688722.2|687722.2|689487.8|688074.7|688637|687182.4|916
1591106100000|2020-06-02 13:55:00|688708.7|687708.7|688516.9|687516.9|689449|687955.5|688495.8|687145.7|811
1591106400000|2020-06-02 14:00:00|688521.6|687521.6|688043.9|687043.9|688924|687554.3|687937|686446|942
1591106700000|2020-06-02 14:05:00|688052.8|687052.8|687733.2|686733.2|688648.6|687176.4|687533.2|686032.3|881
1591107000000|2020-06-02 14:10:00|687739|686739|688189.5|687189.5|688702.1|687223.6|687714|686351.7|902
1591107300000|2020-06-02 14:15:00|688191.3|687191.3|687232.6|686232.6|688727.4|687252.4|687215.3|685870.3|976
1591107600000|2020-06-02 14:20:00|687229.7|686229.7|687514.5|685514.5|687836.4|686334.8|686801.1|685317.8|917
1591107900000|2020-06-02 14:25:00|687514|685514|686665.9|685665.9|687767.2|686260.9|686618.4|685231.9|880
1591108200000|2020-06-02 14:30:00|686607.8|685607.8|687601.1|686601.1|688277.1|686778.8|686477|685055.4|1010
1591108500000|2020-06-02 14:35:00|687605.1|686605.1|687762.1|685762.1|688117.2|686605.1|687224.8|685606.6|927
1591108800000|2020-06-02 14:40:00|687764.4|685764.4|687470.3|686470.3|687990.8|686511.5|687186|685674.5|854
1591109100000|2020-06-02 14:45:00|687465.1|686465.1|688851.3|686851.3|688851.3|687322|687397.8|685904.4|825
1591109400000|2020-06-02 14:50:00|688853.5|686853.5|688468.5|686468.5|689041.1|687531.4|687801|686351.6|949
1591109700000|2020-06-02 14:55:00|688460.7|686460.7|688232|687232|688751|687264.2|687793.3|686289.4|915
1591110000000|2020-06-02 15:00:00|688226.3|687226.3|689191.2|687191.2|689654|688219|688076.1|686598.2|996
1591110300000|2020-06-02 15:05:00|689204.1|687204.1|690182.6|688182.6|690242.9|688835.5|688478.4|686947.3|1023
1591110600000|2020-06-02 15:10:00|690173.3|688173.3|690521|689521|691062.2|689558.7|689678.9|688125.5|1006
1591110900000|2020-06-02 15:15:00|690516|689516|690038.8|688038.8|691111.8|689581.6|689205.7|687711.9|784
1591111200000|2020-06-02 15:20:00|690047.8|688047.8|690635.4|688635.4|690708.8|689076.3|689796.4|688043.4|746
1591111500000|2020-06-02 15:25:00|690642.8|688642.8|690670.2|688670.2|690916.2|689421.9|689612.1|688195.6|766
1591111800000|2020-06-02 15:30:00|690645.1|688645.1|690662.5|688662.5|690764.5|689305.2|689775.6|688305.3|726
1591112100000|2020-06-02 15:35:00|690664|688664|690551.8|688551.8|690828|689334.9|689899.2|688443.3|732
1591112400000|2020-06-02 15:40:00|690550.7|688550.7|689945.4|688945.4|690635.5|689131.6|689843.4|688352.8|658
1591112700000|2020-06-02 15:45:00|689943.1|688943.1|690569.5|688569.5|690705|689199.5|689847.9|688334|574
1591113000000|2020-06-02 15:50:00|690588.8|688588.8|690742.3|688742.3|690752.8|689122.9|689949.9|688418.8|524
1591113300000|2020-06-02 15:55:00|690725.5|688725.5|690371.6|689371.6|690901|689398.9|690165|688675.1|430
1591113600000|2020-06-02 16:00:00|690376.8|689376.8|690618.2|688618.2|691052.9|689606|690136.2|688593.3|645
1591113900000|2020-06-02 16:05:00|690617.7|688617.7|689822.9|687822.9|690752.4|688752.4|689354.7|687760.7|572
1591114200000|2020-06-02 16:10:00|689822.4|687822.4|690345.8|688345.8|690539.7|688686.4|689230|687629.8|650
1591114500000|2020-06-02 16:15:00|690350.5|688350.5|690291.3|688291.3|690517.2|688732.9|689705.6|688145.3|568
1591114800000|2020-06-02 16:20:00|690292.9|688292.9|690293.2|688293.2|690434.7|688835.5|689658.9|688139.8|556
1591115100000|2020-06-02 16:25:00|690302.5|688302.5|689584.6|688584.6|690333.6|688776.5|689561.2|688047.7|527
1591115400000|2020-06-02 16:30:00|689578.8|688578.8|689382.8|687382.8|689973.5|688578.8|689162.6|687174.3|617
1591115700000|2020-06-02 16:35:00|689381.8|687381.8|689078|687078|689545.3|687999.6|688443.3|686971.5|606
1591116000000|2020-06-02 16:40:00|689089.1|687089.1|689001.2|687001.2|689164.6|687608.9|688449.1|686835.2|560
1591116300000|2020-06-02 16:45:00|689000.9|687000.9|688806.7|686806.7|689016.8|687287.9|688210.3|686614.6|495
1591116600000|2020-06-02 16:50:00|688817.3|686817.3|688517.2|687517.2|689144.9|687582.9|688517.2|686787.5|579
1591116900000|2020-06-02 16:55:00|688526|687526|688921.8|686921.8|689038.6|687596.9|688411|686852.3|461
1591164000000|2020-06-03 06:00:00|686649|684649|686465.5|684465.5|686806.6|684806.6|686387.5|684387.5|135
1591164300000|2020-06-03 06:05:00|686358.2|684358.2|686688.9|684688.9|686842.5|684842.5|686358.2|684358.2|170
1591164600000|2020-06-03 06:10:00|686759.7|684759.7|686315.2|684315.2|686794.8|684794.8|685902.1|683902.1|235
1591164900000|2020-06-03 06:15:00|686318.3|684318.3|686339.9|684339.9|686575.9|684575.9|685918.2|683918.2|266
1591165200000|2020-06-03 06:20:00|686391.9|684391.9|686441.3|684441.3|686518.4|684518.4|686287.5|684287.5|155
1591165500000|2020-06-03 06:25:00|686440.9|684440.9|686271.9|684271.9|686442.2|684442.2|686064.7|684064.7|308
1591165800000|2020-06-03 06:30:00|686289.8|684289.8|685895.7|683895.7|686500.3|684500.3|685747.8|683747.8|230
1591166100000|2020-06-03 06:35:00|685888.8|683888.8|685859.2|683859.2|686203.8|684203.8|685756.1|683756.1|170
1591166400000|2020-06-03 06:40:00|685999.3|683999.3|685753.4|683753.4|686123.8|684123.8|685494.8|683494.8|254
1591166700000|2020-06-03 06:45:00|685752.8|683752.8|685741.5|683741.5|685890.4|683890.4|685480.8|683480.8|360
1591167000000|2020-06-03 06:50:00|685686.8|683686.8|686246|684246|686361.1|684361.1|685683.5|683683.5|339
1591167300000|2020-06-03 06:55:00|686241.1|684241.1|686514.3|684514.3|686642.5|684642.5|686235.6|684235.6|329
1591167600000|2020-06-03 07:00:00|686516.2|684516.2|684778.1|682778.1|686694.6|684694.6|684376.8|682376.8|1099
1591167900000|2020-06-03 07:05:00|684772.4|682772.4|683518.3|682518.3|684852.9|683377.5|683178.5|681712.4|1102
1591168200000|2020-06-03 07:10:00|683519|682519|683436.8|682436.8|684244|682598.9|683022|681597.7|1041
1591168500000|2020-06-03 07:15:00|683439.5|682439.5|683989.5|681989.5|684541.9|683123.3|683370.2|681882.1|995
1591168800000|2020-06-03 07:20:00|683974.1|681974.1|684730.2|682730.2|684744.9|683283.9|683425.3|681936.3|988
1591169100000|2020-06-03 07:25:00|684736.5|682736.5|684012.5|683012.5|684748.2|683229.8|683572.4|682275.1|930
1591169400000|2020-06-03 07:30:00|684029.4|683029.4|683901|682901|684749.7|683248.7|683729.2|682232.2|967
1591169700000|2020-06-03 07:35:00|684377.6|682377.6|684493.4|682493.4|684949.8|683479.1|683779.1|682288.2|916
1591170000000|2020-06-03 07:40:00|684459.1|682459.1|684831.7|682831.7|684924.8|683446|683760.4|682265|1020
1591170300000|2020-06-03 07:45:00|684838.2|682838.2|684212.3|682212.3|684876.2|683351.3|683796.7|682212.3|873
1591170600000|2020-06-03 07:50:00|684224.2|682224.2|683650|681650|684330.2|682822.5|683073.4|681547.5|815
1591170900000|2020-06-03 07:55:00|683653.9|681653.9|683947.5|681947.5|684173.7|682683.6|683114.5|681608.1|911
1591171200000|2020-06-03 08:00:00|683942|681942|682953.5|681953.5|683950.3|682373.5|682701.6|681182.1|1013
1591171500000|2020-06-03 08:05:00|682951.5|681951.5|684098.1|682098.1|684125.5|682671.4|682788.3|681295.3|953
1591171800000|2020-06-03 08:10:00|684102.4|682102.4|684815.9|682815.9|684815.9|683182.1|683478.6|681979.4|996
1591172100000|2020-06-03 08:15:00|684850.2|682850.2|684409.6|683409.6|685426.8|683886.7|684167.6|682684.3|1009
1591172400000|2020-06-03 08:20:00|684400.4|683400.4|684041.3|683041.3|685149.3|683534.7|684041.3|682600.4|965
1591172700000|2020-06-03 08:25:00|684043.3|683043.3|685063.9|683063.9|685260.9|683577.3|683820.7|682273.3|912
1591173000000|2020-06-03 08:30:00|685075|683075|684621.3|682621.3|685162.1|683645.1|683999.4|682506.9|952
1591173300000|2020-06-03 08:35:00|684584.6|682584.6|684212.6|683212.6|684823.1|683327|684024.1|682445.7|937
1591173600000|2020-06-03 08:40:00|684216|683216|684849.2|682849.2|684896|683507.5|684146.3|682688.9|871
1591173900000|2020-06-03 08:45:00|684848|682848|684589|683589|685627.4|684050.9|684332.1|682835.1|945
1591174200000|2020-06-03 08:50:00|684599.1|683599.1|684030.5|683030.5|685121.3|683628.3|683984.7|682646.8|899
1591174500000|2020-06-03 08:55:00|684029.7|683029.7|684511.3|682511.3|684587|683090.5|683870.3|682391.9|784
1591174800000|2020-06-03 09:00:00|684529.3|682529.3|683542.2|682542.2|684529.3|683014.4|683236|681645.1|912
1591175100000|2020-06-03 09:05:00|683544.1|682544.1|683043.7|682043.7|684090.7|682590.4|682798.8|681329.7|912
1591175400000|2020-06-03 09:10:00|683048.5|682048.5|683406.9|682406.9|683898.2|682414.5|682983.4|681599.3|832
1591175700000|2020-06-03 09:15:00|683416.9|682416.9|684053.2|682053.2|684247.2|682726.3|683046.5|681619.6|869
1591176000000|2020-06-03 09:20:00|684052.8|682052.8|683195.7|682195.7|684065.3|682514.7|683039.4|681593.6|902
1591176300000|2020-06-03 09:25:00|683194.8|682194.8|682971|681971|683910.7|682415.3|682715.8|681241.2|945
1591176600000|2020-06-03 09:30:00|682984.8|681984.8|683195.7|682195.7|683777.9|682272.7|682889.3|681383.4|901
1591176900000|2020-06-03 09:35:00|683192.6|682192.6|683956.6|681956.6|684152|682665.8|683110.6|681637.3|748
1591177200000|2020-06-03 09:40:00|683962|681962|683857.6|682857.6|684370.6|682880.5|683215.5|681729.7|787
1591177500000|2020-06-03 09:45:00|683860.4|682860.4|683903|682903|684711|683208.4|683762.5|682265.8|753
1591177800000|2020-06-03 09:50:00|683895.7|682895.7|683444.2|682444.2|684422.3|682916.3|683358.4|681854.7|740
1591178100000|2020-06-03 09:55:00|683442.5|682442.5|683388.3|682388.3|683924.2|682481.3|683284.4|681793.1|714
1591178400000|2020-06-03 10:00:00|683357.8|682357.8|686897.1|684897.1|687227|685627.8|683257.5|681782.5|1148
1591178700000|2020-06-03 10:05:00|686928.9|684928.9|685936.9|684936.9|687868.4|686072.3|685629.2|684084.2|1126
1591179000000|2020-06-03 10:10:00|685938.4|684938.4|686578.6|684578.6|686704.6|685121|685209|683677.4|1036
1591179300000|2020-06-03 10:15:00|686573.4|684573.4|687580.6|685580.6|688137.9|686382.9|686117.6|684573.4|1110
1591179600000|2020-06-03 10:20:00|687582.4|685582.4|686525.6|684525.6|687717.8|686242.7|685808.8|684203.1|1052
1591179900000|2020-06-03 10:25:00|686539.2|684539.2|686623.9|684623.9|687038.6|685520.4|685933.9|684472.5|1002
1591180200000|2020-06-03 10:30:00|686626.1|684626.1|686436.9|685436.9|686979.8|685442.6|685559.2|684067.7|1053
1591180500000|2020-06-03 10:35:00|686442.8|685442.8|687383.3|685383.3|687641.1|686021.1|686348.4|684851.4|970
1591180800000|2020-06-03 10:40:00|687395.5|685395.5|687349.3|685349.3|687611.3|686094|686345.4|684829.9|964
1591181100000|2020-06-03 10:45:00|687348.2|685348.2|688848|686848|688885.6|687348.4|686796.6|685271.3|1069
1591181400000|2020-06-03 10:50:00|688872.5|686872.5|688449.1|687449.1|689276.2|687762.8|688082.1|686602.9|1040
1591181700000|2020-06-03 10:55:00|688432.2|687432.2|689328|687328|690095.7|688588.4|688249.5|686629.7|1108
1591182000000|2020-06-03 11:00:00|689356.4|687356.4|688373|686373|689558.7|688085.5|687886.5|686373|820
1591182300000|2020-06-03 11:05:00|688378.7|686378.7|688866.2|687866.2|689549|688055.3|687863.9|686352.2|1080
1591182600000|2020-06-03 11:10:00|688884.1|687884.1|688839.5|687839.5|689388.5|687884.1|688364.2|686808.8|960
1591182900000|2020-06-03 11:15:00|688838.7|687838.7|689304.4|687304.4|689659.4|688103.9|688558.5|687066.4|979
1591183200000|2020-06-03 11:20:00|689302.7|687302.7|689146.2|688146.2|689799.1|688214.8|688334.1|686840.9|905
1591183500000|2020-06-03 11:25:00|689145.8|688145.8|690139.8|688139.8|690351.6|688829.7|688863|687381.1|988
1591183800000|2020-06-03 11:30:00|690147.4|688147.4|689183.8|688183.8|690292.4|688834.3|689159.6|687686.4|988
1591184100000|2020-06-03 11:35:00|689191.1|688191.1|689562.1|687562.1|690027.3|688524.8|689040.2|687556.8|980
1591184400000|2020-06-03 11:40:00|689056.9|688056.9|688633.5|687633.5|689749.8|688275.3|688612.5|687262.5|986
1591184700000|2020-06-03 11:45:00|688642.4|687642.4|688046.7|687046.7|689135.2|687657.7|688046.7|686543.9|916
1591185000000|2020-06-03 11:50:00|688052.7|687052.7|688719.6|687719.6|689258.4|687758.5|688052.7|686581.6|850
1591185300000|2020-06-03 11:55:00|688735.8|687735.8|689652.3|687652.3|689691.7|688203.4|688417|686924.7|853
1591185600000|2020-06-03 12:00:00|689636.6|687636.6|688881.7|687881.7|689725|688272.3|688808.6|687283.5|812
1591185900000|2020-06-03 12:05:00|689429|687429|688807.2|687807.2|689493.4|688031.6|688738.5|687243.5|796
1591186200000|2020-06-03 12:10:00|688817.2|687817.2|689061.6|687061.6|689213.6|687941.3|688321.8|686835.3|829
1591186500000|2020-06-03 12:15:00|689050.9|687050.9|688295.1|686295.1|689053.9|687335|687722.9|686213.9|928
1591186800000|2020-06-03 12:20:00|688291.7|686291.7|687844|685844|688553.6|687067.7|687268.2|685754.1|990
1591187100000|2020-06-03 12:25:00|687844.7|685844.7|687304.4|686304.4|688046.4|686542.7|687069.9|685553.9|846
1591187400000|2020-06-03 12:30:00|687304.3|686304.3|686507.5|685507.5|687736.6|686315.2|686384.6|684906.6|858
1591187700000|2020-06-03 12:35:00|686511.8|685511.8|687324.8|686324.8|687818.4|686407.5|686507.1|684988.8|836
1591188000000|2020-06-03 12:40:00|687325|686325|687773|685773|687935.9|686456.2|687022.3|685507.4|827
1591188300000|2020-06-03 12:45:00|687277.1|686277.1|688100.9|686100.9|688185.6|686690.6|687157.5|685663|871
1591188600000|2020-06-03 12:50:00|688098.1|686098.1|687519.6|685519.6|688381|686871.4|687384|685519.6|816
1591188900000|2020-06-03 12:55:00|687526.3|685526.3|688124.5|686124.5|688256.7|686752.1|687005.6|685516.6|931
1591189200000|2020-06-03 13:00:00|688136.6|686136.6|687357.1|686357.1|688188.5|686651.1|687127.5|685646.8|840
1591189500000|2020-06-03 13:05:00|687382.2|686382.2|687748.4|686748.4|688787.6|687197.2|687382.2|685896.6|990
1591189800000|2020-06-03 13:10:00|687756|686756|687219.1|686219.1|688256.8|686789.4|687127.6|685607.2|901
1591190100000|2020-06-03 13:15:00|687215.1|686215.1|686615.5|685615.5|687775.3|686311.2|686592.1|685125.8|875
1591190400000|2020-06-03 13:20:00|686627.3|685627.3|686902.7|684902.7|687101.5|685628.8|686111.2|684617|948
1591190700000|2020-06-03 13:25:00|686914.8|684914.8|687631.5|685631.5|687631.5|685754.9|685915|684378.3|948
1591191000000|2020-06-03 13:30:00|687607.4|685607.4|686957|684957|687900.7|686402.1|686046.7|684537.3|1090
1591191300000|2020-06-03 13:35:00|686959|684959|687618.6|685618.6|687787.5|686277.5|686739.4|684792.6|1101
1591191600000|2020-06-03 13:40:00|687614.6|685614.6|687942|685942|688088.6|686568.7|686753|685295.1|1042
1591191900000|2020-06-03 13:45:00|687973.1|685973.1|687767.5|686767.5|688356.7|686793.4|687266.4|685721.9|1024
1591192200000|2020-06-03 13:50:00|687770|686770|688042.8|686042.8|688237.3|686771.5|686751.6|685261.2|1045
1591192500000|2020-06-03 13:55:00|688045.3|686045.3|687632.9|685632.9|688120|686390|686952.3|685391.1|1014
1591192800000|2020-06-03 14:00:00|687635.7|685635.7|687421.2|685421.2|687726|686006.6|686681|685205.3|1059
1591193100000|2020-06-03 14:05:00|687406.6|685406.6|687685.7|685685.7|687771|686293.6|686709.2|685199|1020
1591193400000|2020-06-03 14:10:00|687690.6|685690.6|686872.2|685872.2|687864.2|686329|686795.7|685298.8|988
1591193700000|2020-06-03 14:15:00|686872.3|685872.3|687259.6|685259.6|687617.8|686039.9|686510.7|685108.5|915
1591194000000|2020-06-03 14:20:00|687257.5|685257.5|687284.9|685284.9|687714.3|686184|686699.3|685176.6|901
1591194300000|2020-06-03 14:25:00|687288.4|685288.4|687662.3|685662.3|687778.8|686126.2|686730.7|685196.1|901
1591194600000|2020-06-03 14:30:00|687709.4|685709.4|687547.9|685547.9|687782.9|686146.2|686742|685221.6|994
1591194900000|2020-06-03 14:35:00|687540.7|685540.7|688521.5|686521.5|688601.9|687074.5|687023|685512.4|974
1591195200000|2020-06-03 14:40:00|688519.7|686519.7|687741.9|686741.9|688697.2|687206.9|687733.6|686257.5|1006
1591195500000|2020-06-03 14:45:00|687741.6|686741.6|687808.6|685808.6|688459.3|686944.2|687266.6|685775.1|950
1591195800000|2020-06-03 14:50:00|687806|685806|687034.3|686034.3|688222.3|686706.9|687000|685675.2|974
1591196100000|2020-06-03 14:55:00|687025.5|686025.5|687423.6|685423.6|687633.4|686120.2|686608.8|685173.6|1021
1591196400000|2020-06-03 15:00:00|687434.2|685434.2|687033.8|686033.8|687677.7|686190.6|686715.6|685214.9|979
1591196700000|2020-06-03 15:05:00|687031.8|686031.8|687290.7|685290.7|687483.8|686031.8|686463.6|685131.5|928
1591197000000|2020-06-03 15:10:00|687296.1|685296.1|686372.8|684372.8|687510.3|686020.6|685716.2|684196.1|943
1591197300000|2020-06-03 15:15:00|686401.3|684401.3|684916.3|683916.3|686401.3|684867.6|684582.9|683223.1|1057
1591197600000|2020-06-03 15:20:00|684897.4|683897.4|685554.4|684554.4|686161.6|684626.6|684829.6|683383.9|996
1591197900000|2020-06-03 15:25:00|685549.8|684549.8|685424.9|684424.9|686042.2|684563.8|685223.9|683664.3|950
1591198200000|2020-06-03 15:30:00|685426.9|684426.9|685323.2|683323.2|685876.7|684431|684683.6|683171.8|916
1591198500000|2020-06-03 15:35:00|685316.9|683316.9|684930|683930|685485.1|684009.6|684820.4|683289.3|852
1591198800000|2020-06-03 15:40:00|684929.6|683929.6|684930.5|683930.5|685442.2|683977.2|684752|683294|837
1591199100000|2020-06-03 15:45:00|685440.2|683440.2|685989.6|683989.6|686417.2|684804.6|685231.6|683440.2|708
1591199400000|2020-06-03 15:50:00|685985|683985|685973.2|683973.2|686174.9|684683.4|685480.4|683887.8|559
1591199700000|2020-06-03 15:55:00|685978.9|683978.9|686439.4|684439.4|686469.6|684948.1|685461.3|683940.6|596
1591200000000|2020-06-03 16:00:00|686440.2|684440.2|686553.4|684553.4|686559|685031.3|685915.6|684408.4|475
1591200300000|2020-06-03 16:05:00|686553.7|684553.7|686534.9|684534.9|686557.4|684855.9|685639.8|683984.6|835
1591200600000|2020-06-03 16:10:00|686532.7|684532.7|686104|684104|686563|684926.7|685496.7|683922.8|693
1591200900000|2020-06-03 16:15:00|686098.3|684098.3|686031.3|685031.3|686473|685042|685794.5|684098.1|668
1591201200000|2020-06-03 16:20:00|686021.4|685021.4|686382.4|684382.4|686556.9|685059.4|685918.4|684300|613
1591201500000|2020-06-03 16:25:00|686381.5|684381.5|685997|683997|686451.2|684931.6|685676.3|683934.8|595
1591201800000|2020-06-03 16:30:00|685997.8|683997.8|685727.7|683727.7|686100.1|684401.3|685390.3|683651.7|693
1591202100000|2020-06-03 16:35:00|685724.8|683724.8|686243.7|684243.7|686265.6|684709.5|685312.8|683664.8|583
1591202400000|2020-06-03 16:40:00|686242.5|684242.5|686127.5|684127.5|686285.7|684716.1|685704.4|684106.2|551
1591202700000|2020-06-03 16:45:00|686185.2|684185.2|686358.1|684358.1|686535.8|685051.2|685731|684147|643
1591203000000|2020-06-03 16:50:00|686360.1|684360.1|686172.1|684172.1|686391.1|684391.1|686102.8|684102.8|642
1591203300000|2020-06-03 16:55:00|686173.5|684173.5|686435.5|684435.5|686468.1|684468.1|686148.8|684148.8|486
1591164000000|2020-06-03 06:00:00|686649|684649|686465.5|684465.5|686806.6|684806.6|686387.5|684387.5|135
1591164300000|2020-06-03 06:05:00|686358.2|684358.2|686688.9|684688.9|686842.5|684842.5|686358.2|684358.2|170
1591164600000|2020-06-03 06:10:00|686759.7|684759.7|686315.2|684315.2|686794.8|684794.8|685902.1|683902.1|235
1591164900000|2020-06-03 06:15:00|686318.3|684318.3|686339.9|684339.9|686575.9|684575.9|685918.2|683918.2|266
1591165200000|2020-06-03 06:20:00|686391.9|684391.9|686441.3|684441.3|686518.4|684518.4|686287.5|684287.5|155
1591165500000|2020-06-03 06:25:00|686440.9|684440.9|686271.9|684271.9|686442.2|684442.2|686064.7|684064.7|308
1591165800000|2020-06-03 06:30:00|686289.8|684289.8|685895.7|683895.7|686500.3|684500.3|685747.8|683747.8|230
1591166100000|2020-06-03 06:35:00|685888.8|683888.8|685859.2|683859.2|686203.8|684203.8|685756.1|683756.1|170
1591166400000|2020-06-03 06:40:00|685999.3|683999.3|685753.4|683753.4|686123.8|684123.8|685494.8|683494.8|254
1591166700000|2020-06-03 06:45:00|685752.8|683752.8|685741.5|683741.5|685890.4|683890.4|685480.8|683480.8|360
1591167000000|2020-06-03 06:50:00|685686.8|683686.8|686246|684246|686361.1|684361.1|685683.5|683683.5|339
1591167300000|2020-06-03 06:55:00|686241.1|684241.1|686514.3|684514.3|686642.5|684642.5|686235.6|684235.6|329
1591167600000|2020-06-03 07:00:00|686516.2|684516.2|684778.1|682778.1|686694.6|684694.6|684376.8|682376.8|1099
1591167900000|2020-06-03 07:05:00|684772.4|682772.4|683518.3|682518.3|684852.9|683377.5|683178.5|681712.4|1102
1591168200000|2020-06-03 07:10:00|683519|682519|683436.8|682436.8|684244|682598.9|683022|681597.7|1041
1591168500000|2020-06-03 07:15:00|683439.5|682439.5|683989.5|681989.5|684541.9|683123.3|683370.2|681882.1|995
1591168800000|2020-06-03 07:20:00|683974.1|681974.1|684730.2|682730.2|684744.9|683283.9|683425.3|681936.3|988
1591169100000|2020-06-03 07:25:00|684736.5|682736.5|684012.5|683012.5|684748.2|683229.8|683572.4|682275.1|930
1591169400000|2020-06-03 07:30:00|684029.4|683029.4|683901|682901|684749.7|683248.7|683729.2|682232.2|967
1591169700000|2020-06-03 07:35:00|684377.6|682377.6|684493.4|682493.4|684949.8|683479.1|683779.1|682288.2|916
1591170000000|2020-06-03 07:40:00|684459.1|682459.1|684831.7|682831.7|684924.8|683446|683760.4|682265|1020
1591170300000|2020-06-03 07:45:00|684838.2|682838.2|684212.3|682212.3|684876.2|683351.3|683796.7|682212.3|873
1591170600000|2020-06-03 07:50:00|684224.2|682224.2|683650|681650|684330.2|682822.5|683073.4|681547.5|815
1591170900000|2020-06-03 07:55:00|683653.9|681653.9|683947.5|681947.5|684173.7|682683.6|683114.5|681608.1|911
1591171200000|2020-06-03 08:00:00|683942|681942|682953.5|681953.5|683950.3|682373.5|682701.6|681182.1|1013
1591171500000|2020-06-03 08:05:00|682951.5|681951.5|684098.1|682098.1|684125.5|682671.4|682788.3|681295.3|953
1591171800000|2020-06-03 08:10:00|684102.4|682102.4|684815.9|682815.9|684815.9|683182.1|683478.6|681979.4|996
1591172100000|2020-06-03 08:15:00|684850.2|682850.2|684409.6|683409.6|685426.8|683886.7|684167.6|682684.3|1009
1591172400000|2020-06-03 08:20:00|684400.4|683400.4|684041.3|683041.3|685149.3|683534.7|684041.3|682600.4|965
1591172700000|2020-06-03 08:25:00|684043.3|683043.3|685063.9|683063.9|685260.9|683577.3|683820.7|682273.3|912
1591173000000|2020-06-03 08:30:00|685075|683075|684621.3|682621.3|685162.1|683645.1|683999.4|682506.9|952
1591173300000|2020-06-03 08:35:00|684584.6|682584.6|684212.6|683212.6|684823.1|683327|684024.1|682445.7|937
1591173600000|2020-06-03 08:40:00|684216|683216|684849.2|682849.2|684896|683507.5|684146.3|682688.9|871
1591173900000|2020-06-03 08:45:00|684848|682848|684589|683589|685627.4|684050.9|684332.1|682835.1|945
1591174200000|2020-06-03 08:50:00|684599.1|683599.1|684030.5|683030.5|685121.3|683628.3|683984.7|682646.8|899
1591174500000|2020-06-03 08:55:00|684029.7|683029.7|684511.3|682511.3|684587|683090.5|683870.3|682391.9|784
1591174800000|2020-06-03 09:00:00|684529.3|682529.3|683542.2|682542.2|684529.3|683014.4|683236|681645.1|912
1591175100000|2020-06-03 09:05:00|683544.1|682544.1|683043.7|682043.7|684090.7|682590.4|682798.8|681329.7|912
1591175400000|2020-06-03 09:10:00|683048.5|682048.5|683406.9|682406.9|683898.2|682414.5|682983.4|681599.3|832
1591175700000|2020-06-03 09:15:00|683416.9|682416.9|684053.2|682053.2|684247.2|682726.3|683046.5|681619.6|869
1591176000000|2020-06-03 09:20:00|684052.8|682052.8|683195.7|682195.7|684065.3|682514.7|683039.4|681593.6|902
1591176300000|2020-06-03 09:25:00|683194.8|682194.8|682971|681971|683910.7|682415.3|682715.8|681241.2|945
1591176600000|2020-06-03 09:30:00|682984.8|681984.8|683195.7|682195.7|683777.9|682272.7|682889.3|681383.4|901
1591176900000|2020-06-03 09:35:00|683192.6|682192.6|683956.6|681956.6|684152|682665.8|683110.6|681637.3|748
1591177200000|2020-06-03 09:40:00|683962|681962|683857.6|682857.6|684370.6|682880.5|683215.5|681729.7|787
1591177500000|2020-06-03 09:45:00|683860.4|682860.4|683903|682903|684711|683208.4|683762.5|682265.8|753
1591177800000|2020-06-03 09:50:00|683895.7|682895.7|683444.2|682444.2|684422.3|682916.3|683358.4|681854.7|740
1591178100000|2020-06-03 09:55:00|683442.5|682442.5|683388.3|682388.3|683924.2|682481.3|683284.4|681793.1|714
1591178400000|2020-06-03 10:00:00|683357.8|682357.8|686897.1|684897.1|687227|685627.8|683257.5|681782.5|1148
1591178700000|2020-06-03 10:05:00|686928.9|684928.9|685936.9|684936.9|687868.4|686072.3|685629.2|684084.2|1126
1591179000000|2020-06-03 10:10:00|685938.4|684938.4|686578.6|684578.6|686704.6|685121|685209|683677.4|1036
1591179300000|2020-06-03 10:15:00|686573.4|684573.4|687580.6|685580.6|688137.9|686382.9|686117.6|684573.4|1110
1591179600000|2020-06-03 10:20:00|687582.4|685582.4|686525.6|684525.6|687717.8|686242.7|685808.8|684203.1|1052
1591179900000|2020-06-03 10:25:00|686539.2|684539.2|686623.9|684623.9|687038.6|685520.4|685933.9|684472.5|1002
1591180200000|2020-06-03 10:30:00|686626.1|684626.1|686436.9|685436.9|686979.8|685442.6|685559.2|684067.7|1053
1591180500000|2020-06-03 10:35:00|686442.8|685442.8|687383.3|685383.3|687641.1|686021.1|686348.4|684851.4|970
1591180800000|2020-06-03 10:40:00|687395.5|685395.5|687349.3|685349.3|687611.3|686094|686345.4|684829.9|964
1591181100000|2020-06-03 10:45:00|687348.2|685348.2|688848|686848|688885.6|687348.4|686796.6|685271.3|1069
1591181400000|2020-06-03 10:50:00|688872.5|686872.5|688449.1|687449.1|689276.2|687762.8|688082.1|686602.9|1040
1591181700000|2020-06-03 10:55:00|688432.2|687432.2|689328|687328|690095.7|688588.4|688249.5|686629.7|1108
1591182000000|2020-06-03 11:00:00|689356.4|687356.4|688373|686373|689558.7|688085.5|687886.5|686373|820
1591182300000|2020-06-03 11:05:00|688378.7|686378.7|688866.2|687866.2|689549|688055.3|687863.9|686352.2|1080
1591182600000|2020-06-03 11:10:00|688884.1|687884.1|688839.5|687839.5|689388.5|687884.1|688364.2|686808.8|960
1591182900000|2020-06-03 11:15:00|688838.7|687838.7|689304.4|687304.4|689659.4|688103.9|688558.5|687066.4|979
1591183200000|2020-06-03 11:20:00|689302.7|687302.7|689146.2|688146.2|689799.1|688214.8|688334.1|686840.9|905
1591183500000|2020-06-03 11:25:00|689145.8|688145.8|690139.8|688139.8|690351.6|688829.7|688863|687381.1|988
1591183800000|2020-06-03 11:30:00|690147.4|688147.4|689183.8|688183.8|690292.4|688834.3|689159.6|687686.4|988
1591184100000|2020-06-03 11:35:00|689191.1|688191.1|689562.1|687562.1|690027.3|688524.8|689040.2|687556.8|980
1591184400000|2020-06-03 11:40:00|689056.9|688056.9|688633.5|687633.5|689749.8|688275.3|688612.5|687262.5|986
1591184700000|2020-06-03 11:45:00|688642.4|687642.4|688046.7|687046.7|689135.2|687657.7|688046.7|686543.9|916
1591185000000|2020-06-03 11:50:00|688052.7|687052.7|688719.6|687719.6|689258.4|687758.5|688052.7|686581.6|850
1591185300000|2020-06-03 11:55:00|688735.8|687735.8|689652.3|687652.3|689691.7|688203.4|688417|686924.7|853
1591185600000|2020-06-03 12:00:00|689636.6|687636.6|688881.7|687881.7|689725|688272.3|688808.6|687283.5|812
1591185900000|2020-06-03 12:05:00|689429|687429|688807.2|687807.2|689493.4|688031.6|688738.5|687243.5|796
1591186200000|2020-06-03 12:10:00|688817.2|687817.2|689061.6|687061.6|689213.6|687941.3|688321.8|686835.3|829
1591186500000|2020-06-03 12:15:00|689050.9|687050.9|688295.1|686295.1|689053.9|687335|687722.9|686213.9|928
1591186800000|2020-06-03 12:20:00|688291.7|686291.7|687844|685844|688553.6|687067.7|687268.2|685754.1|990
1591187100000|2020-06-03 12:25:00|687844.7|685844.7|687304.4|686304.4|688046.4|686542.7|687069.9|685553.9|846
1591187400000|2020-06-03 12:30:00|687304.3|686304.3|686507.5|685507.5|687736.6|686315.2|686384.6|684906.6|858
1591187700000|2020-06-03 12:35:00|686511.8|685511.8|687324.8|686324.8|687818.4|686407.5|686507.1|684988.8|836
1591188000000|2020-06-03 12:40:00|687325|686325|687773|685773|687935.9|686456.2|687022.3|685507.4|827
1591188300000|2020-06-03 12:45:00|687277.1|686277.1|688100.9|686100.9|688185.6|686690.6|687157.5|685663|871
1591188600000|2020-06-03 12:50:00|688098.1|686098.1|687519.6|685519.6|688381|686871.4|687384|685519.6|816
1591188900000|2020-06-03 12:55:00|687526.3|685526.3|688124.5|686124.5|688256.7|686752.1|687005.6|685516.6|931
1591189200000|2020-06-03 13:00:00|688136.6|686136.6|687357.1|686357.1|688188.5|686651.1|687127.5|685646.8|840
1591189500000|2020-06-03 13:05:00|687382.2|686382.2|687748.4|686748.4|688787.6|687197.2|687382.2|685896.6|990
1591189800000|2020-06-03 13:10:00|687756|686756|687219.1|686219.1|688256.8|686789.4|687127.6|685607.2|901
1591190100000|2020-06-03 13:15:00|687215.1|686215.1|686615.5|685615.5|687775.3|686311.2|686592.1|685125.8|875
1591190400000|2020-06-03 13:20:00|686627.3|685627.3|686902.7|684902.7|687101.5|685628.8|686111.2|684617|948
1591190700000|2020-06-03 13:25:00|686914.8|684914.8|687631.5|685631.5|687631.5|685754.9|685915|684378.3|948
1591191000000|2020-06-03 13:30:00|687607.4|685607.4|686957|684957|687900.7|686402.1|686046.7|684537.3|1090
1591191300000|2020-06-03 13:35:00|686959|684959|687618.6|685618.6|687787.5|686277.5|686739.4|684792.6|1101
1591191600000|2020-06-03 13:40:00|687614.6|685614.6|687942|685942|688088.6|686568.7|686753|685295.1|1042
1591191900000|2020-06-03 13:45:00|687973.1|685973.1|687767.5|686767.5|688356.7|686793.4|687266.4|685721.9|1024
1591192200000|2020-06-03 13:50:00|687770|686770|688042.8|686042.8|688237.3|686771.5|686751.6|685261.2|1045
1591192500000|2020-06-03 13:55:00|688045.3|686045.3|687632.9|685632.9|688120|686390|686952.3|685391.1|1014
1591192800000|2020-06-03 14:00:00|687635.7|685635.7|687421.2|685421.2|687726|686006.6|686681|685205.3|1059
1591193100000|2020-06-03 14:05:00|687406.6|685406.6|687685.7|685685.7|687771|686293.6|686709.2|685199|1020
1591193400000|2020-06-03 14:10:00|687690.6|685690.6|686872.2|685872.2|687864.2|686329|686795.7|685298.8|988
1591193700000|2020-06-03 14:15:00|686872.3|685872.3|687259.6|685259.6|687617.8|686039.9|686510.7|685108.5|915
1591194000000|2020-06-03 14:20:00|687257.5|685257.5|687284.9|685284.9|687714.3|686184|686699.3|685176.6|901
1591194300000|2020-06-03 14:25:00|687288.4|685288.4|687662.3|685662.3|687778.8|686126.2|686730.7|685196.1|901
1591194600000|2020-06-03 14:30:00|687709.4|685709.4|687547.9|685547.9|687782.9|686146.2|686742|685221.6|994
1591194900000|2020-06-03 14:35:00|687540.7|685540.7|688521.5|686521.5|688601.9|687074.5|687023|685512.4|974
1591195200000|2020-06-03 14:40:00|688519.7|686519.7|687741.9|686741.9|688697.2|687206.9|687733.6|686257.5|1006
1591195500000|2020-06-03 14:45:00|687741.6|686741.6|687808.6|685808.6|688459.3|686944.2|687266.6|685775.1|950
1591195800000|2020-06-03 14:50:00|687806|685806|687034.3|686034.3|688222.3|686706.9|687000|685675.2|974
1591196100000|2020-06-03 14:55:00|687025.5|686025.5|687423.6|685423.6|687633.4|686120.2|686608.8|685173.6|1021
1591196400000|2020-06-03 15:00:00|687434.2|685434.2|687033.8|686033.8|687677.7|686190.6|686715.6|685214.9|979
1591196700000|2020-06-03 15:05:00|687031.8|686031.8|687290.7|685290.7|687483.8|686031.8|686463.6|685131.5|928
1591197000000|2020-06-03 15:10:00|687296.1|685296.1|686372.8|684372.8|687510.3|686020.6|685716.2|684196.1|943
1591197300000|2020-06-03 15:15:00|686401.3|684401.3|684916.3|683916.3|686401.3|684867.6|684582.9|683223.1|1057
1591197600000|2020-06-03 15:20:00|684897.4|683897.4|685554.4|684554.4|686161.6|684626.6|684829.6|683383.9|996
1591197900000|2020-06-03 15:25:00|685549.8|684549.8|685424.9|684424.9|686042.2|684563.8|685223.9|683664.3|950
1591198200000|2020-06-03 15:30:00|685426.9|684426.9|685323.2|683323.2|685876.7|684431|684683.6|683171.8|916
1591198500000|2020-06-03 15:35:00|685316.9|683316.9|684930|683930|685485.1|684009.6|684820.4|683289.3|852
1591198800000|2020-06-03 15:40:00|684929.6|683929.6|684930.5|683930.5|685442.2|683977.2|684752|683294|837
1591199100000|2020-06-03 15:45:00|685440.2|683440.2|685989.6|683989.6|686417.2|684804.6|685231.6|683440.2|708
1591199400000|2020-06-03 15:50:00|685985|683985|685973.2|683973.2|686174.9|684683.4|685480.4|683887.8|559
1591199700000|2020-06-03 15:55:00|685978.9|683978.9|686439.4|684439.4|686469.6|684948.1|685461.3|683940.6|596
1591200000000|2020-06-03 16:00:00|686440.2|684440.2|686553.4|684553.4|686559|685031.3|685915.6|684408.4|475
1591200300000|2020-06-03 16:05:00|686553.7|684553.7|686534.9|684534.9|686557.4|684855.9|685639.8|683984.6|835
1591200600000|2020-06-03 16:10:00|686532.7|684532.7|686104|684104|686563|684926.7|685496.7|683922.8|693
1591200900000|2020-06-03 16:15:00|686098.3|684098.3|686031.3|685031.3|686473|685042|685794.5|684098.1|668
1591201200000|2020-06-03 16:20:00|686021.4|685021.4|686382.4|684382.4|686556.9|685059.4|685918.4|684300|613
1591201500000|2020-06-03 16:25:00|686381.5|684381.5|685997|683997|686451.2|684931.6|685676.3|683934.8|595
1591201800000|2020-06-03 16:30:00|685997.8|683997.8|685727.7|683727.7|686100.1|684401.3|685390.3|683651.7|693
1591202100000|2020-06-03 16:35:00|685724.8|683724.8|686243.7|684243.7|686265.6|684709.5|685312.8|683664.8|583
1591202400000|2020-06-03 16:40:00|686242.5|684242.5|686127.5|684127.5|686285.7|684716.1|685704.4|684106.2|551
1591202700000|2020-06-03 16:45:00|686185.2|684185.2|686358.1|684358.1|686535.8|685051.2|685731|684147|643
1591203000000|2020-06-03 16:50:00|686360.1|684360.1|686172.1|684172.1|686391.1|684391.1|686102.8|684102.8|642
1591203300000|2020-06-03 16:55:00|686173.5|684173.5|686435.5|684435.5|686468.1|684468.1|686148.8|684148.8|486
1591250400000|2020-06-04 06:00:00|687651|685651|687171.8|685171.8|687676.9|685676.9|687127.1|685127.1|195
1591250700000|2020-06-04 06:05:00|687162.5|685162.5|687435.1|685435.1|687773.1|685773.1|687137|685137|236
1591251000000|2020-06-04 06:10:00|687376|685376|687709.9|685709.9|687984.3|685984.3|687109.3|685109.3|182
1591251300000|2020-06-04 06:15:00|687716.6|685716.6|689032.9|687032.9|689066.4|687066.4|687560.1|685560.1|377
1591251600000|2020-06-04 06:20:00|689016.6|687016.6|689927.9|687927.9|690119.4|688119.4|688976.3|686976.3|311
1591251900000|2020-06-04 06:25:00|689922.7|687922.7|689697.9|687697.9|690030.6|688030.6|689300.2|687300.2|444
1591252200000|2020-06-04 06:30:00|689690.6|687690.6|689394.5|687394.5|689839.2|687839.2|689244.5|687244.5|288
1591252500000|2020-06-04 06:35:00|689437.5|687437.5|689675|687675|689868.2|687868.2|689380.8|687380.8|347
1591252800000|2020-06-04 06:40:00|689694.9|687694.9|690132.3|688132.3|690273.9|688273.9|689541.7|687541.7|358
1591253100000|2020-06-04 06:45:00|690149.5|688149.5|690351.9|688351.9|690713.6|688713.6|690082.5|688082.5|305
1591253400000|2020-06-04 06:50:00|690375.8|688375.8|690541.5|688541.5|690627.2|689175.4|689985.6|688263.2|269
1591253700000|2020-06-04 06:55:00|690541|688541|690329|688329|690813.2|688813.2|690280.5|688280.5|387
1591254000000|2020-06-04 07:00:00|690265.1|688265.1|690273.6|688273.6|690572.6|688764.3|689415.4|687415.4|1049
1591254300000|2020-06-04 07:05:00|690262.5|688262.5|691025.9|689025.9|691085.9|689565|689654.5|688077.8|1013
1591254600000|2020-06-04 07:10:00|691033.5|689033.5|690517.5|688517.5|691122.7|689612.2|689776.6|688256.2|1045
1591254900000|2020-06-04 07:15:00|690525.5|688525.5|691105.2|690105.2|691741.5|690211.2|689995.8|688261.1|1066
1591255200000|2020-06-04 07:20:00|691606.4|689606.4|691904.1|690904.1|692775.8|691258.7|691059.8|689598.8|1121
1591255500000|2020-06-04 07:25:00|691898.4|690898.4|691675.3|689675.3|692277.3|690935.7|691132.9|689639.3|1012
1591255800000|2020-06-04 07:30:00|691673.9|689673.9|691377.9|690377.9|692069.3|690556.4|691229.3|689673.9|972
1591256100000|2020-06-04 07:35:00|691385.1|690385.1|691030.1|690030.1|692029|690539.9|691030.1|689740.3|908
1591256400000|2020-06-04 07:40:00|691024.1|690024.1|691590.8|689590.8|691797.4|690302.7|690928.2|689439.1|859
1591256700000|2020-06-04 07:45:00|691586.1|689586.1|691556.6|689556.6|691611.9|690089.3|690859.5|689408|807
1591257000000|2020-06-04 07:50:00|691572.8|689572.8|690864.5|689864.5|691572.8|690029.7|690839.5|689425.7|783
1591257300000|2020-06-04 07:55:00|690867.5|689867.5|690461.7|689461.7|691031.2|689869.4|690309.4|688862.2|895
1591257600000|2020-06-04 08:00:00|690460.1|689460.1|690637.3|689637.3|691264.2|689799.7|690431.3|688953.4|921
1591257900000|2020-06-04 08:05:00|690640.8|689640.8|690587.5|689587.5|691029.4|689682.7|690276.8|688837.2|959
1591258200000|2020-06-04 08:10:00|690580.5|689580.5|690732.6|689732.6|691203.3|689843.5|690465.7|689029.8|941
1591258500000|2020-06-04 08:15:00|690725.1|689725.1|690399.5|689399.5|691126|689725.1|690275.8|688846.3|959
1591258800000|2020-06-04 08:20:00|690401.4|689401.4|690652.4|689652.4|691047.8|689791.2|690253.2|688854.1|913
1591259100000|2020-06-04 08:25:00|690478.9|689478.9|690445.9|689445.9|691188.4|689753.2|690357.7|688909.6|774
1591259400000|2020-06-04 08:30:00|690448.8|689448.8|690041.8|689041.8|690703.3|689449.3|690025.5|688699.7|880
1591259700000|2020-06-04 08:35:00|690032.4|689032.4|690704.5|689704.5|690855.4|689707.6|690013|688838.4|942
1591260000000|2020-06-04 08:40:00|690691.5|689691.5|690842|689842|691214.8|690083.6|690594.3|689185.8|881
1591260300000|2020-06-04 08:45:00|690852.3|689852.3|690793.5|689793.5|691234|690008.5|690578.4|689136.5|889
1591260600000|2020-06-04 08:50:00|690791.9|689791.9|690623.7|689623.7|691034.4|689904.5|690464.6|689020.9|900
1591260900000|2020-06-04 08:55:00|690621.7|689621.7|691502.4|689502.4|691513.4|690061.5|690605.1|689217.1|810
1591261200000|2020-06-04 09:00:00|691518.3|689518.3|691117|690117|691952.2|690440.5|691055.6|689517.4|978
1591261500000|2020-06-04 09:05:00|691124.9|690124.9|690648.7|689648.7|691623.7|690208.3|690581.3|689299.1|892
1591261800000|2020-06-04 09:10:00|690648.6|689648.6|690817.6|689817.6|691362.5|689924.9|690531.2|689112.8|879
1591262100000|2020-06-04 09:15:00|690811.5|689811.5|691245.7|690245.7|691762.6|690348|690794.8|689415.5|870
1591262400000|2020-06-04 09:20:00|691245.6|690245.6|691599.8|690599.8|692258.2|690834.3|691245.1|690197.3|959
1591262700000|2020-06-04 09:25:00|691560.2|690560.2|691428.4|690428.4|691951.7|690574.4|691066.3|689765.6|972
1591263000000|2020-06-04 09:30:00|691432.7|690432.7|691500.9|690500.9|691763.4|690763.4|691295.9|690295.9|803
1591263300000|2020-06-04 09:35:00|691497.6|690497.6|691717.1|690717.1|691776.9|690776.9|691497.6|690497.6|860
1591263600000|2020-06-04 09:40:00|691718|690718|691681.3|690681.3|692453.7|691083.6|691581.8|690102.8|888
1591263900000|2020-06-04 09:45:00|691682|690682|691777|690777|692289.7|690841.8|691584|690286.5|734
1591264200000|2020-06-04 09:50:00|691778.3|690778.3|691937.8|690937.8|692501.8|691000|691671.2|690231.5|732
1591264500000|2020-06-04 09:55:00|691987.5|690987.5|692062.7|691062.7|692607.9|691194.6|691876.6|690441.9|823
1591264800000|2020-06-04 10:00:00|692058.9|691058.9|692551.1|691551.1|693269.7|691853.5|692057.2|690779.6|992
1591265100000|2020-06-04 10:05:00|692553.3|691553.3|692401.8|691401.8|692833.4|691650|692225.9|690833.4|911
1591265400000|2020-06-04 10:10:00|692394.9|691394.9|691943.5|690943.5|692837.7|691446.5|691943.5|690462.6|890
1591265700000|2020-06-04 10:15:00|691946.8|690946.8|691760.3|690760.3|692336.6|690970.1|691632.3|690146|855
1591266000000|2020-06-04 10:20:00|691752.5|690752.5|691748|690748|692418.3|690937.3|691548.7|690347.8|814
1591266300000|2020-06-04 10:25:00|691748.4|690748.4|691614.3|690614.3|692426|691013.1|691573.4|690086.5|857
1591266600000|2020-06-04 10:30:00|691625|690625|691731.3|690731.3|692307.3|690844.6|691473|689920|926
1591266900000|2020-06-04 10:35:00|691729.5|690729.5|691805.2|690805.2|692424.4|690962.5|691636.1|690129.3|844
1591267200000|2020-06-04 10:40:00|691791.2|690791.2|691969.4|690969.4|692472.8|691001.8|691574.9|690099.5|856
1591267500000|2020-06-04 10:45:00|691970.5|690970.5|692464.7|691464.7|692913.3|691490.6|691942.7|690476.7|788
1591267800000|2020-06-04 10:50:00|692465|691465|692036.4|691036.4|692868|691505.6|691803.9|690310.9|825
1591268100000|2020-06-04 10:55:00|692036.2|691036.2|692191.4|690191.4|692468.5|691044.2|691702.7|690184.8|839
1591268400000|2020-06-04 11:00:00|692184.2|690184.2|691796|690796|692469.8|691016.2|691708.7|690184.2|735
1591268700000|2020-06-04 11:05:00|691798.4|690798.4|691000.3|690000.3|692390.2|690905.6|690928.5|689440.7|981
1591269000000|2020-06-04 11:10:00|690999.4|689999.4|691506.1|690506.1|692237.2|690814.2|690995.3|689895.5|894
1591269300000|2020-06-04 11:15:00|691505.7|690505.7|691954.4|690954.4|692405.2|690977.1|691463.2|689976.1|827
1591269600000|2020-06-04 11:20:00|691957.9|690957.9|692216|691216|692862.5|691390.7|691913.8|690424.8|839
1591269900000|2020-06-04 11:25:00|692217.1|691217.1|692591.2|690591.2|692827.5|691414.2|692038.7|690537.2|896
1591270200000|2020-06-04 11:30:00|692594.1|690594.1|692482.7|691482.7|692950.1|691553.4|691850.1|690351.6|962
1591270500000|2020-06-04 11:35:00|692475.7|691475.7|693584.9|692584.9|694138.9|692656.2|692305.7|690815.6|954
1591270800000|2020-06-04 11:40:00|693578.4|692578.4|694039.9|692039.9|694603.6|693081.7|693467|691905.8|1025
1591271100000|2020-06-04 11:45:00|694100.8|692100.8|692673.6|690673.6|694260.5|692260.5|692064.4|690517.7|1130
1591271400000|2020-06-04 11:50:00|692695.7|690695.7|691641.8|689641.8|692923.2|691387.2|691096.6|689641.8|1072
1591271700000|2020-06-04 11:55:00|691152.4|690152.4|691539.2|689539.2|691965.2|690466|690464.8|688880|1125
1591272000000|2020-06-04 12:00:00|691549.5|689549.5|692005.6|690005.6|692429.3|690659.3|691280|689280|1099
1591272300000|2020-06-04 12:05:00|692001.2|690001.2|691249.1|690249.1|692143.7|690479.2|690912.8|689343.5|1007
1591272600000|2020-06-04 12:10:00|691247.5|690247.5|692704.5|690704.5|692742.3|691235.3|691247.1|689751|1016
1591272900000|2020-06-04 12:15:00|692697.6|690697.6|692460.2|690460.2|693085.2|691478.8|691645.5|690147.7|921
1591273200000|2020-06-04 12:20:00|692460.9|690460.9|692816.4|690816.4|693233.4|691701.4|692287.8|690460.8|942
1591273500000|2020-06-04 12:25:00|692823.6|690823.6|693531.1|691531.1|693648.9|692023.5|692352.6|690823.6|830
1591273800000|2020-06-04 12:30:00|693530.4|691530.4|695083.5|693083.5|695147.3|693434.2|692762.6|690976|1082
1591274100000|2020-06-04 12:35:00|695095.1|693095.1|694326.6|693326.6|695451.8|693787.8|694009.5|692513|1063
1591274400000|2020-06-04 12:40:00|694326.4|693326.4|696025|694025|696489|694833.3|694326.4|692820.6|1110
1591274700000|2020-06-04 12:45:00|696020|694020|695630.2|693630.2|696473.3|694987.5|695364.2|693579|1114
1591275000000|2020-06-04 12:50:00|695636.5|693636.5|695400.1|693400.1|695846.3|694249.9|694659.5|692944.1|1010
1591275300000|2020-06-04 12:55:00|695369.4|693369.4|695690.4|693690.4|695722.4|694234.2|694254.1|692739.1|995
1591275600000|2020-06-04 13:00:00|695705.3|693705.3|695349.4|694349.4|695911.6|694394.5|694722.6|693136.1|1073
1591275900000|2020-06-04 13:05:00|695351.3|694351.3|695458.5|693458.5|695809.2|694353.7|694593.6|692966.9|1018
1591276200000|2020-06-04 13:10:00|695468.2|693468.2|695605.1|693605.1|695850.1|694223.3|695026.7|693312|952
1591276500000|2020-06-04 13:15:00|695611.5|693611.5|694540.2|692540.2|695674.5|693970.8|693697|692370.4|975
1591276800000|2020-06-04 13:20:00|694535.3|692535.3|694298.5|692298.5|694572.6|692955.5|693351.6|691820.1|994
1591277100000|2020-06-04 13:25:00|694291.6|692291.6|694665|692665|694977.6|693486|693891|692268.8|989
1591277400000|2020-06-04 13:30:00|694663.2|692663.2|694885.4|692885.4|694914.1|693403.8|693668.5|692009.2|1059
1591277700000|2020-06-04 13:35:00|694865.4|692865.4|694280.4|693280.4|694909|693413.3|693994.3|692335.9|1039
1591278000000|2020-06-04 13:40:00|694279.6|693279.6|694540.2|692540.2|694964.9|693458.6|693996|692416|1054
1591278300000|2020-06-04 13:45:00|694531.4|692531.4|694745.8|692745.8|695191|693613.5|694252.8|692441.2|1081
1591278600000|2020-06-04 13:50:00|694745.4|692745.4|694161.4|692161.4|695060.8|693060.8|693659.7|691985.3|1121
1591278900000|2020-06-04 13:55:00|694170.1|692170.1|694627.3|692627.3|694643.2|693108.4|693476.5|691733.7|1051
1591279200000|2020-06-04 14:00:00|694633.6|692633.6|694687.5|692687.5|695039.3|693546.6|694095.9|692595.8|999
1591279500000|2020-06-04 14:05:00|694696.6|692696.6|694438.7|693438.7|695364.4|693732.5|694154.7|692628.9|961
1591279800000|2020-06-04 14:10:00|694920.9|692920.9|694559|692559|695335|693828.8|693971|692522|925
1591280100000|2020-06-04 14:15:00|694559.7|692559.7|694115.1|692115.1|694708.4|693223.8|693608.8|692077.8|918
1591280400000|2020-06-04 14:20:00|694113.4|692113.4|694296.3|692296.3|694467.5|692983.7|693547.7|692037.4|952
1591280700000|2020-06-04 14:25:00|694289.7|692289.7|692772.9|691772.9|694411.6|692784.3|692754.4|691252|933
1591281000000|2020-06-04 14:30:00|692725.1|691725.1|691928.3|690928.3|693398.1|691912.4|691771.6|690260.3|1040
1591281300000|2020-06-04 14:35:00|691913.1|690913.1|692104.6|690104.6|692675.3|691179.4|691556.8|690069.1|959
1591281600000|2020-06-04 14:40:00|692103.5|690103.5|692464.9|690464.9|692651|691126.3|691482.1|689992.7|946
1591281900000|2020-06-04 14:45:00|692463.1|690463.1|692096.4|690096.4|692660.6|691217.8|691317.3|689649.7|929
1591282200000|2020-06-04 14:50:00|692098.3|690098.3|691226.6|690226.6|692497.5|690999.7|691152.6|689661.3|1018
1591282500000|2020-06-04 14:55:00|691218.4|690218.4|692366.5|690366.5|692797.8|691355.5|690793.6|689295.5|1044
1591282800000|2020-06-04 15:00:00|692368.7|690368.7|692728.7|690728.7|693250.9|691640.1|692121.9|690267.5|1048
1591283100000|2020-06-04 15:05:00|692728.6|690728.6|693143.3|691143.3|693147.8|691404.9|691730.2|690224.5|1032
1591283400000|2020-06-04 15:10:00|693127.7|691127.7|693454|691454|693843.8|692334.9|692575.4|690647|1063
1591283700000|2020-06-04 15:15:00|693445.7|691445.7|693188.4|692188.4|693716.4|692250.3|692892.4|691256.8|1011
1591284000000|2020-06-04 15:20:00|693186.2|692186.2|693861.3|691861.3|694270.1|692762.5|692879.6|691357.4|985
1591284300000|2020-06-04 15:25:00|693871.4|691871.4|694576.9|693576.9|695344|693812.5|693443|691871.4|1083
1591284600000|2020-06-04 15:30:00|694573.4|693573.4|694477.2|692477.2|694968|693612.4|693880.9|692334.3|965
1591284900000|2020-06-04 15:35:00|694505|692505|694557.9|692557.9|694935.5|693319.4|694012.7|692455|905
1591285200000|2020-06-04 15:40:00|694558.3|692558.3|693733.8|692733.8|694692|693066.2|693733.8|692235.1|773
1591285500000|2020-06-04 15:45:00|693742.7|692742.7|694200.2|692200.2|694337.4|692821.9|693489.3|691731.2|697
1591285800000|2020-06-04 15:50:00|694185.9|692185.9|693988.3|691988.3|694185.9|692619.9|693318.4|691823.9|572
1591286100000|2020-06-04 15:55:00|693981.8|691981.8|693890.9|691890.9|694115.7|692539.8|693453.3|691860.1|562
1591286400000|2020-06-04 16:00:00|693889.8|691889.8|694458.7|692458.7|694497.7|692497.7|693419|691863.1|570
1591286700000|2020-06-04 16:05:00|694460.8|692460.8|694420.6|692420.6|694595.7|692595.7|694138.2|692138.2|773
1591287000000|2020-06-04 16:10:00|694422.2|692422.2|694158.6|692158.6|694463.8|692883.2|693790.1|691983.1|656
1591287300000|2020-06-04 16:15:00|694159.4|692159.4|693725.5|691725.5|694415.2|692415.2|693708.1|691708.1|743
1591287600000|2020-06-04 16:20:00|693726.1|691726.1|693607.7|691607.7|693793.2|692285.9|693082.3|691560.7|626
1591287900000|2020-06-04 16:25:00|693602.3|691602.3|693348.5|691348.5|693746.8|692120.6|692852.2|691305.7|691
1591288200000|2020-06-04 16:30:00|693342.7|691342.7|693651.2|691651.2|693802.5|692293.8|692809.4|691316|735
1591288500000|2020-06-04 16:35:00|693663.6|691663.6|693203.7|691203.7|693683.9|691683.9|693138.8|691138.8|665
1591288800000|2020-06-04 16:40:00|693207.9|691207.9|693106.4|691106.4|693284.7|691705.2|692536.6|691008.8|767
1591289100000|2020-06-04 16:45:00|693111.4|691111.4|692928.7|690928.7|693111.4|691540.2|692526.6|690728.3|711
1591289400000|2020-06-04 16:50:00|692930.2|690930.2|693032.3|691032.3|693148.9|691451.4|692408|690834.5|732
1591289700000|2020-06-04 16:55:00|693032.7|691032.7|693021.6|691021.6|693079.2|691563.1|692441.7|690919.4|543
1591336800000|2020-06-05 06:00:00|689566.9|687566.9|689906.4|687906.4|690000.1|688000.1|688860.6|686860.6|266
1591337100000|2020-06-05 06:05:00|689660.5|687660.5|690262.1|688262.1|690262.1|688262.1|689409.5|687409.5|257
1591337400000|2020-06-05 06:10:00|690261.2|688261.2|690006.7|688006.7|690265.6|688265.6|689416.1|687416.1|141
1591337700000|2020-06-05 06:15:00|689994.9|687994.9|689760.2|687760.2|690244.7|688244.7|689462.3|687462.3|238
1591338000000|2020-06-05 06:20:00|689755.7|687755.7|689437.1|687437.1|689755.7|687755.7|688968.9|686968.9|308
1591338300000|2020-06-05 06:25:00|689539.4|687539.4|689456.1|687456.1|689655.2|687655.2|689063.6|687063.6|404
1591338600000|2020-06-05 06:30:00|689492.9|687492.9|689533|687533|689865.8|687865.8|689412.8|687412.8|214
1591338900000|2020-06-05 06:35:00|689750.6|687750.6|689371|687371|689791.8|687791.8|689157.6|687157.6|263
1591339200000|2020-06-05 06:40:00|689362.5|687362.5|689200.9|687200.9|689661.9|687661.9|689158|687158|288
1591339500000|2020-06-05 06:45:00|689158.2|687158.2|688922.3|686922.3|689287.5|687287.5|688912.9|686912.9|147
1591339800000|2020-06-05 06:50:00|688924.4|686924.4|689394.9|687394.9|689480.1|687480.1|688752.4|686752.4|183
1591340100000|2020-06-05 06:55:00|689398|687398|689452.9|687452.9|689528.4|687528.4|689315.8|687315.8|93
1591340400000|2020-06-05 07:00:00|689463.3|687463.3|688324.3|686324.3|689463.3|687463.3|687809|685809|1103
1591340700000|2020-06-05 07:05:00|688323.4|686323.4|687702|685702|688323.4|686457.9|687047.1|685367.6|1073
1591341000000|2020-06-05 07:10:00|687726|685726|688260.8|686260.8|688295.9|686771.3|686822.2|685321.3|1037
1591341300000|2020-06-05 07:15:00|688259.2|686259.2|687844.8|685844.8|688259.2|686701.6|687176.8|685647.5|1028
1591341600000|2020-06-05 07:20:00|687851.3|685851.3|687574.8|685574.8|687851.3|686196.4|686802.4|685336.8|1006
1591341900000|2020-06-05 07:25:00|687577.2|685577.2|687574.8|686574.8|688250.7|686735.5|686745.3|685276.4|1013
1591342200000|2020-06-05 07:30:00|687572|686572|687803.8|685803.8|688070.4|686572|686914|685410.7|1001
1591342500000|2020-06-05 07:35:00|687797.9|685797.9|686866.5|685866.5|687861.1|686345.9|686756|685333.5|1024
1591342800000|2020-06-05 07:40:00|686862.7|685862.7|687157.6|685157.6|687434.9|685932.5|686338.6|684860.7|953
1591343100000|2020-06-05 07:45:00|687143.4|685143.4|686515.6|684515.6|687143.4|685491.4|685565.3|684031.3|1034
1591343400000|2020-06-05 07:50:00|686519.4|684519.4|685743.3|684743.3|686519.4|684939.6|685416.3|683928.8|1000
1591343700000|2020-06-05 07:55:00|685762.7|684762.7|685993.7|684993.7|686507.6|685048.9|685637.5|684184.5|963
1591344000000|2020-06-05 08:00:00|685982.4|684982.4|686029.4|685029.4|686498.5|685102|685663.3|684169.4|1036
1591344300000|2020-06-05 08:05:00|686027.1|685027.1|686823.5|685823.5|687337.1|685823.5|685955|684540.9|1009
1591344600000|2020-06-05 08:10:00|686831.9|685831.9|687011.4|685011.4|687419.9|685936.9|686422.8|684918.8|988
1591344900000|2020-06-05 08:15:00|687014.2|685014.2|686992.4|685992.4|687771.4|686300.1|686462.5|684935.7|1005
1591345200000|2020-06-05 08:20:00|687478.5|685478.5|687668.5|685668.5|687668.5|686078.4|686519.2|685016.5|963
1591345500000|2020-06-05 08:25:00|687659.7|685659.7|687364.1|685364.1|687691.1|686175.1|686795.9|685256|918
1591345800000|2020-06-05 08:30:00|687362.1|685362.1|686753.9|685753.9|687362.1|685871.6|686613.1|685113.7|918
1591346100000|2020-06-05 08:35:00|686749.8|685749.8|686914.5|685914.5|687673.2|686160.6|686623.8|685181|852
1591346400000|2020-06-05 08:40:00|686924.7|685924.7|686785.1|685785.1|687778.3|686278.4|686783.1|685299.7|886
1591346700000|2020-06-05 08:45:00|687282|685282|686464.3|685464.3|687473.8|686029.9|686183.8|684702.3|907
1591347000000|2020-06-05 08:50:00|686468|685468|688058.6|686058.6|688443.2|686734.6|686440.3|684979.5|1022
1591347300000|2020-06-05 08:55:00|687539.1|686539.1|687646.7|685646.7|688479.2|686973.5|687077.8|685569.5|1032
1591347600000|2020-06-05 09:00:00|687638.6|685638.6|687204.7|686204.7|688071.1|686581.1|687193.6|685582.4|962
1591347900000|2020-06-05 09:05:00|687227|686227|687424|686424|687875.1|686444.6|687032.8|685535|872
1591348200000|2020-06-05 09:10:00|687424.7|686424.7|686671.1|685671.1|687893.8|686424.7|686419.8|684989.6|988
1591348500000|2020-06-05 09:15:00|686674.9|685674.9|686753.7|685753.7|687258.7|685757.6|686423.5|684915|804
1591348800000|2020-06-05 09:20:00|686746.6|685746.6|687776.6|685776.6|687793|686239.2|686665.8|685178.9|935
1591349100000|2020-06-05 09:25:00|687779|685779|688259|686259|688334|686879.9|687139.6|685643.9|929
1591349400000|2020-06-05 09:30:00|687759.7|686759.7|688326.8|687326.8|689166.5|687692.4|687588.5|686082.6|1019
1591349700000|2020-06-05 09:35:00|688316.2|687316.2|688079.8|687079.8|689075|687648.2|687944.6|686423.4|884
1591350000000|2020-06-05 09:40:00|688080.8|687080.8|688546.3|686546.3|688596.8|687126|687776.6|686357.7|818
1591350300000|2020-06-05 09:45:00|688544.9|686544.9|688623.3|686623.3|688820.6|687329.5|687785|686304.6|837
1591350600000|2020-06-05 09:50:00|688625|686625|687877.5|686877.5|688636.2|687090.9|687835.3|686352.6|861
1591350900000|2020-06-05 09:55:00|687877.6|686877.6|687850.1|686850.1|688592.1|687093.6|687675.9|686183.1|833
1591351200000|2020-06-05 10:00:00|687837.3|686837.3|689080.2|687080.2|689132.4|687561.5|687775.4|686368.7|918
1591351500000|2020-06-05 10:05:00|689084.4|687084.4|689428.5|687428.5|689441.5|687889|688234.6|686744.8|904
1591351800000|2020-06-05 10:10:00|689423|687423|688333|687333|689479.3|687986|688099.6|686604.5|958
1591352100000|2020-06-05 10:15:00|688315.1|687315.1|688678.7|687678.7|689571.7|688014.8|688201.2|686674.8|894
1591352400000|2020-06-05 10:20:00|688674|687674|689239.8|687239.8|689630.2|688140.5|688603.1|687155.2|906
1591352700000|2020-06-05 10:25:00|689240.1|687240.1|689442.3|687442.3|689501.2|687996.5|688594.2|687135|845
1591353000000|2020-06-05 10:30:00|689476.9|687476.9|689001.5|687001.5|689689.2|688205.5|688474.9|686956.4|888
1591353300000|2020-06-05 10:35:00|689001.4|687001.4|688879.3|686879.3|689069.1|687544.7|688329.8|686735.5|775
1591353600000|2020-06-05 10:40:00|688883.8|686883.8|689135.8|687135.8|689208.7|687541.8|688296.3|686786.5|675
1591353900000|2020-06-05 10:45:00|689139.5|687139.5|689049.2|687049.2|689434.8|687771.9|688505.6|686970.5|755
1591354200000|2020-06-05 10:50:00|689047.8|687047.8|688391.4|686391.4|689049|687525|687896|686389|838
1591354500000|2020-06-05 10:55:00|688390.2|686390.2|689018.1|687018.1|689060.7|687529.9|687891.1|686377.6|781
1591354800000|2020-06-05 11:00:00|689024.4|687024.4|688781.7|686781.7|689024.4|687412.3|688084.1|686582.5|612
1591355100000|2020-06-05 11:05:00|688780.9|686780.9|688197.9|687197.9|688805.7|687306.8|687971.1|686511|854
1591355400000|2020-06-05 11:10:00|688197.3|687197.3|688457.7|686457.7|688694.7|687201|687833.9|686373.9|779
1591355700000|2020-06-05 11:15:00|688445.4|686445.4|688468.7|686468.7|688633.3|687102.2|687724.6|686326.8|861
1591356000000|2020-06-05 11:20:00|688468.1|686468.1|688918.4|686918.4|689201.1|687659.8|687922|686455.4|813
1591356300000|2020-06-05 11:25:00|688922.5|686922.5|688861.3|686861.3|688970.5|687479.5|688182.2|686682.5|854
1591356600000|2020-06-05 11:30:00|688866.6|686866.6|688434.4|687434.4|688961|687483.5|688234.6|686731.8|816
1591356900000|2020-06-05 11:35:00|688439|687439|688654.7|686654.7|688966.6|687492.4|688146|686654.7|807
1591357200000|2020-06-05 11:40:00|688640.7|686640.7|687952.8|686952.8|688687.1|687212.9|687715|686330.2|858
1591357500000|2020-06-05 11:45:00|688440|686440|687714.5|686714.5|688464.5|686983.9|687431.9|686031|780
1591357800000|2020-06-05 11:50:00|687725.2|686725.2|687533.1|686533.1|688319.8|686769.4|687468.6|686045.7|748
1591358100000|2020-06-05 11:55:00|687526.6|686526.6|687493.5|686493.5|688061.4|686567.5|687204|685803.6|741
1591358400000|2020-06-05 12:00:00|687499|686499|687681.3|686681.3|688497.4|686990.2|687486.6|686003.1|665
1591358700000|2020-06-05 12:05:00|687681.5|686681.5|687685.5|686685.5|688279.3|686770.2|687467.5|685954.5|803
1591359000000|2020-06-05 12:10:00|687666.9|686666.9|687989.2|685989.2|688205.7|686701.7|687258.5|685768.6|840
1591359300000|2020-06-05 12:15:00|687984.4|685984.4|687375.3|686375.3|688272.5|686795.4|687223.4|685743|787
1591359600000|2020-06-05 12:20:00|687378.3|686378.3|687324.2|685324.2|687734.5|686378.3|686663.9|685156|836
1591359900000|2020-06-05 12:25:00|687322|685322|686503|684503|687463.6|685999.8|686459.7|684502.5|729
1591360200000|2020-06-05 12:30:00|686495|684495|685911|683911|686929.9|684929.9|685413.8|683413.8|1109
1591360500000|2020-06-05 12:35:00|685943.3|683943.3|684333.7|682333.7|686065.7|684065.7|684051.2|682235.8|972
1591360800000|2020-06-05 12:40:00|684325.5|682325.5|685560.3|683560.3|685664.5|683664.5|684062.4|682062.4|1055
1591361100000|2020-06-05 12:45:00|685576.8|683576.8|686464.5|684464.5|686464.5|684464.5|685107|683107|998
1591361400000|2020-06-05 12:50:00|686448.5|684448.5|685206.9|683206.9|686530|684530|685206.9|683206.9|1028
1591361700000|2020-06-05 12:55:00|685249.5|683249.5|685572.2|683572.2|686172.5|684172.5|684703.1|682703.1|1021
1591362000000|2020-06-05 13:00:00|685592.9|683592.9|685350.3|683350.3|685631.1|683631.1|684842.2|682842.2|1065
1591362300000|2020-06-05 13:05:00|685357|683357|685477.9|683477.9|685758.2|683758.2|685122.6|683122.6|955
1591362600000|2020-06-05 13:10:00|685486.1|683486.1|685250.4|683250.4|685902|683902|685217.5|683217.5|999
1591362900000|2020-06-05 13:15:00|685261.5|683261.5|684005|682005|685262|683262|683992.2|681992.2|1038
1591363200000|2020-06-05 13:20:00|683999.9|681999.9|684641|682641|684912|682912|683883.7|681883.7|781
1591363500000|2020-06-05 13:25:00|684641.3|682641.3|684527.3|682527.3|684761|682761|684198|682198|721
1591363800000|2020-06-05 13:30:00|684509.3|682509.3|684237.5|682237.5|684817.3|682817.3|684096.9|682096.9|777
1591364100000|2020-06-05 13:35:00|684221.1|682221.1|683955|681955|684712|682712|683955|681955|764
1591364400000|2020-06-05 13:40:00|683949.8|681949.8|683700|681700|684373.1|682373.1|683621.1|681621.1|738
1591364700000|2020-06-05 13:45:00|683653.4|681653.4|684511.5|682511.5|684527.8|682527.8|683615|681615|540
1591365000000|2020-06-05 13:50:00|684491.6|682491.6|683820.8|681820.8|684659.2|682659.2|683818.6|681818.6|385
1591365300000|2020-06-05 13:55:00|683823.4|681823.4|685027.1|683027.1|685064.5|683064.5|683815|681815|261
1591365600000|2020-06-05 14:00:00|685072.8|683072.8|684744.6|682744.6|685363|683363|684534.3|682534.3|389
1591365900000|2020-06-05 14:05:00|684745.7|682745.7|685418.9|683418.9|685452|683452|684437.2|682437.2|429
1591366200000|2020-06-05 14:10:00|685387.5|683387.5|685813.4|683813.4|686147.2|684515|685281|683281|439
1591366500000|2020-06-05 14:15:00|685804.7|683804.7|686059.9|684059.9|686160.2|684160.2|685669.7|683669.7|430
1591366800000|2020-06-05 14:20:00|686000|684000|686011|684011|686137|684137|685847.5|683847.5|434
1591367100000|2020-06-05 14:25:00|686037|684037|686120.5|684120.5|686386|684386|685390|683390|443
1591367400000|2020-06-05 14:30:00|686094.7|684094.7|686040|684040|686695.3|684695.3|685899.8|683899.8|448
1591367700000|2020-06-05 14:35:00|686060.9|684060.9|685649.7|683649.7|686166.9|684166.9|685385.5|683385.5|430
1591368000000|2020-06-05 14:40:00|685668.3|683668.3|685432.2|683432.2|685973|683973|685381.4|683381.4|436
1591368300000|2020-06-05 14:45:00|685445.9|683445.9|685147|683147|685481.5|683481.5|684809.8|682809.8|440
1591368600000|2020-06-05 14:50:00|685167.7|683167.7|684935.8|682935.8|685725.7|683725.7|684821.3|682821.3|418
1591368900000|2020-06-05 14:55:00|684967.2|682967.2|684625|682625|685054|683054|684573.5|682573.5|412
1591369200000|2020-06-05 15:00:00|684633|682633|684195.8|682195.8|684655|682655|684102.2|682102.2|405
1591369500000|2020-06-05 15:05:00|684201.4|682201.4|684181.9|682181.9|684376.8|682376.8|684030.2|682030.2|439
1591369800000|2020-06-05 15:10:00|684138|682138|684953.8|682953.8|685172.4|683434.5|683995.2|681995.2|368
1591370100000|2020-06-05 15:15:00|684959.9|682959.9|685475.9|683475.9|685558|683900.9|684567.5|682872.9|407
1591370400000|2020-06-05 15:20:00|685514.3|683514.3|684928.5|682928.5|685619|683900.6|684710.5|682796|388
1591370700000|2020-06-05 15:25:00|684889|682889|685210.3|683210.3|685360.3|683552.7|684552.7|682562|415
1591371000000|2020-06-05 15:30:00|685129.6|683129.6|684962|682962|685374.4|683374.4|684612|682612|428
1591371300000|2020-06-05 15:35:00|684909.5|682909.5|684966.8|682966.8|685282.8|683282.8|684900.6|682900.6|423
1591371600000|2020-06-05 15:40:00|685031.8|683031.8|684861|682861|685268|683268|684769.1|682769.1|389
1591371900000|2020-06-05 15:45:00|684872.5|682872.5|685209.5|683209.5|685209.5|683209.5|684829.2|682829.2|298
1591372200000|2020-06-05 15:50:00|685151.6|683151.6|685216.4|683216.4|685221.8|683221.8|684980.5|682980.5|242
1591372500000|2020-06-05 15:55:00|685202.4|683202.4|685454.1|683454.1|685696|683696|685110.3|683110.3|269
1591372800000|2020-06-05 16:00:00|685443.8|683443.8|685617.6|683617.6|685644.5|683644.5|685141.5|683141.5|382
1591373100000|2020-06-05 16:05:00|685583|683583|685652.5|683652.5|685664.3|683664.3|685367|683367|316
1591373400000|2020-06-05 16:10:00|685648.5|683648.5|686232.4|684232.4|686362.1|684362.1|685540.8|683540.8|381
1591373700000|2020-06-05 16:15:00|686234.8|684234.8|686262.6|684262.6|686410.6|684410.6|686007.4|684007.4|386
1591374000000|2020-06-05 16:20:00|686220.7|684220.7|686124.9|684124.9|686310.6|684310.6|685927.5|683927.5|341
1591374300000|2020-06-05 16:25:00|686114|684114|686404.5|684404.5|686511.9|684511.9|686102.5|684102.5|292
1591374600000|2020-06-05 16:30:00|686452.4|684452.4|686157.6|684157.6|686509|684509|685948.1|683948.1|351
1591374900000|2020-06-05 16:35:00|686125|684125|686325.1|684325.1|686366.1|684366.1|686033.1|684033.1|364
1591375200000|2020-06-05 16:40:00|686268.5|684268.5|687032.8|685032.8|687068.3|685068.3|686186.8|684186.8|371
1591375500000|2020-06-05 16:45:00|687014.8|685014.8|686770.3|684770.3|687030.5|685030.5|686565|684565|345
1591375800000|2020-06-05 16:50:00|686775.1|684775.1|687116.1|685116.1|687171.7|685171.7|686745|684745|302
1591376100000|2020-06-05 16:55:00|687114.8|685114.8|687434.9|685434.9|687574|685574|687088.5|685088.5|295
1591596000000|2020-06-08 06:00:00|685043.9|682367.9|684891.9|682215.9|685442.8|682939.6|684690|682182.6|132
1591596300000|2020-06-08 06:05:00|685015.3|682339.3|684970.4|682362.8|685079.5|683008.8|684711.3|682215.9|107
1591596600000|2020-06-08 06:10:00|684967.3|682309.6|684933.5|682281.2|685251.6|682948.8|684683.4|682105.9|138
1591596900000|2020-06-08 06:15:00|684911.1|682247.4|685034.9|683034.9|685555.6|683555.6|684605.3|682105.1|286
1591597200000|2020-06-08 06:20:00|685035.9|683035.9|685392.4|683392.4|685692.5|683692.5|684644.3|682388|324
1591597500000|2020-06-08 06:25:00|685389.6|683389.6|685276.3|683276.3|685562.8|683562.8|685072.2|683072.2|284
1591597800000|2020-06-08 06:30:00|685299.7|683299.7|685010.1|683010.1|685688.8|683688.8|684758.3|682758.3|313
1591598100000|2020-06-08 06:35:00|684916.7|682916.7|684516.9|682516.9|685120.8|683120.8|684272.6|682272.6|283
1591598400000|2020-06-08 06:40:00|684862.4|682862.4|684865.4|682865.4|685273.5|683273.5|684519.4|682519.4|238
1591598700000|2020-06-08 06:45:00|685033.5|683033.5|685010.3|683010.3|685432.6|683432.6|684805.6|682805.6|201
1591599000000|2020-06-08 06:50:00|684973.7|682973.7|684829|682829|685161.9|683161.9|684770|682770|244
1591599300000|2020-06-08 06:55:00|684831.4|682831.4|684849|682849|685197.3|683197.3|684760.4|682760.4|184
1591599600000|2020-06-08 07:00:00|684833.1|682833.1|685457.7|683457.7|685676.3|683676.3|684572.2|682572.2|833
1591599900000|2020-06-08 07:05:00|685469.2|683469.2|685229.1|683229.1|685699.2|683699.2|684781.3|682781.3|799
1591600200000|2020-06-08 07:10:00|685227.8|683227.8|685615.5|683615.5|685700.7|683700.7|684873.1|682873.1|772
1591600500000|2020-06-08 07:15:00|685606.2|683606.2|685157.7|684157.7|686196.8|684485.2|685097.1|683475.2|797
1591600800000|2020-06-08 07:20:00|685168.9|684168.9|685501.9|683501.9|685934.8|684291.1|685056.9|683417.6|766
1591601100000|2020-06-08 07:25:00|685509.8|683509.8|685479.3|683479.3|685957.8|684457.4|684733.7|683205.7|754
1591601400000|2020-06-08 07:30:00|685479.4|683479.4|684593.2|683593.2|685517.6|684031|684592.9|682886.1|755
1591601700000|2020-06-08 07:35:00|684595.2|683595.2|683405.8|682405.8|685189.5|683684|683151.9|681650|752
1591602000000|2020-06-08 07:40:00|683400.1|682400.1|683394|682394|683913.6|682443.8|682909.9|681331.8|764
1591602300000|2020-06-08 07:45:00|683398.4|682398.4|683386.4|682386.4|684056.7|682556|683132.9|681624.9|722
1591602600000|2020-06-08 07:50:00|683364.9|682364.9|683691.2|681691.2|684152.1|682672.2|682947.6|681469.4|689
1591602900000|2020-06-08 07:55:00|683692|681692|682856.3|681856.3|683692|682168.5|682682.3|681206.4|709
1591603200000|2020-06-08 08:00:00|682814.5|681814.5|682638.9|681638.9|683350.8|681887.2|682246.7|680728.7|771
1591603500000|2020-06-08 08:05:00|682657.1|681657.1|683208.1|682208.1|683818.5|682337|682625.8|681149.3|754
1591603800000|2020-06-08 08:10:00|683210.2|682210.2|682931|680931|683858|682360.9|682389.3|680866.3|773
1591604100000|2020-06-08 08:15:00|682911.8|680911.8|681932.9|680932.9|683159.2|681658.5|681850.6|680339.4|773
1591604400000|2020-06-08 08:20:00|681935.4|680935.4|682202.4|681202.4|682921.1|681406.1|681915.4|680426.2|683
1591604700000|2020-06-08 08:25:00|682207|681207|680942.3|679942.3|682827.7|681237.4|680922.1|679400.5|769
1591605000000|2020-06-08 08:30:00|681427.9|679427.9|681500.6|680500.6|682170.6|680679.8|680876.9|679419|752
1591605300000|2020-06-08 08:35:00|681500.3|680500.3|681815.8|680815.8|682381.9|680893.5|681388.5|679983.3|713
1591605600000|2020-06-08 08:40:00|681809.2|680809.2|682008|681008|682424.5|681011.2|681430.2|679938.9|696
1591605900000|2020-06-08 08:45:00|682000.5|681000.5|681225.1|680225.1|682522.9|681048.1|681145.6|679761.3|694
1591606200000|2020-06-08 08:50:00|681224.2|680224.2|681988.7|679988.7|682111.8|680638.4|681160.6|679783.6|744
1591606500000|2020-06-08 08:55:00|681988.4|679988.4|682321.7|680321.7|682521|681046.6|681270.4|679773.2|753
1591606800000|2020-06-08 09:00:00|682312.7|680312.7|682440.5|681440.5|683003.8|681523.9|681815.3|680212|702
1591607100000|2020-06-08 09:05:00|682904.6|680904.6|682350.1|681350.1|683061.1|681630.5|681877.8|680382.7|728
1591607400000|2020-06-08 09:10:00|682351.3|681351.3|682893.5|681893.5|683309.3|681894|682198|680692.5|755
1591607700000|2020-06-08 09:15:00|682884.2|681884.2|682785.7|681785.7|683801|682316.7|682526.6|681392.6|767
1591608000000|2020-06-08 09:20:00|682783.8|681783.8|682972.5|681972.5|683907.9|682450.3|682778.9|681308.7|735
1591608300000|2020-06-08 09:25:00|682979.1|681979.1|682325.7|681325.7|683498.7|682139.7|682127.9|680701.7|732
1591608600000|2020-06-08 09:30:00|682341.1|681341.1|681542.3|680542.3|682946.4|681471.3|681542.3|680162.4|744
1591608900000|2020-06-08 09:35:00|681506.9|680506.9|682285.8|680285.8|682336.7|680762.9|681328.9|679892.5|780
1591609200000|2020-06-08 09:40:00|682293.3|680293.3|682056.8|681056.8|682879.3|681359.3|681759.2|680256.5|725
1591609500000|2020-06-08 09:45:00|682055.6|681055.6|681998.1|680998.1|682526.9|681105.3|681644.3|680282.3|655
1591609800000|2020-06-08 09:50:00|682038.1|681038.1|682181.3|680181.3|682448.6|681049.6|681496.8|680051.6|685
1591610100000|2020-06-08 09:55:00|682186.4|680186.4|682553.7|680553.7|682767.1|681270.1|681652.8|680117.7|708
1591610400000|2020-06-08 10:00:00|682553.2|680553.2|682756.5|680756.5|682756.5|681086.1|681841.3|680357.8|660
1591610700000|2020-06-08 10:05:00|682752.1|680752.1|682828.3|680828.3|683163|681663.9|682029.1|680527|733
1591611000000|2020-06-08 10:10:00|682826.6|680826.6|683277.9|681277.9|683452.1|681973.7|682259.5|680746|705
1591611300000|2020-06-08 10:15:00|683276.3|681276.3|682657.2|681657.2|683385.4|681864.8|682368.1|680885.1|667
1591611600000|2020-06-08 10:20:00|682644.3|681644.3|683047|681047|683241.8|681783.2|682475|680996.1|675
1591611900000|2020-06-08 10:25:00|683061.7|681061.7|683136.3|681136.3|683247.4|681775.4|682344.2|680835.9|654
1591612200000|2020-06-08 10:30:00|683151.1|681151.1|682942.3|680942.3|683193.7|681666.6|682322.9|680826.8|660
1591612500000|2020-06-08 10:35:00|682942.7|680942.7|683346.9|681346.9|683359.5|682031.2|682366.6|680838.1|726
1591612800000|2020-06-08 10:40:00|683343.8|681343.8|683374.3|681374.3|683511.5|682036.1|682785.7|681300.1|683
1591613100000|2020-06-08 10:45:00|683378.3|681378.3|682790.6|681790.6|683432.3|681953.7|682676.1|681231.3|645
1591613400000|2020-06-08 10:50:00|682791.2|681791.2|683472.1|681472.1|683531|682045.3|682740.5|681223.3|689
1591613700000|2020-06-08 10:55:00|683470.5|681470.5|683529.2|681529.2|683557.4|682077.4|682729.7|681316.2|657
1591614000000|2020-06-08 11:00:00|683535.6|681535.6|682890|681890|683602.1|682100.3|682778.3|681337.1|698
1591614300000|2020-06-08 11:05:00|682889.9|681889.9|682979.2|681979.2|683654.1|682159.7|682764.1|681349|689
1591614600000|2020-06-08 11:10:00|683026.5|682026.5|683291.4|682291.4|683802.2|682314.5|682979.7|681506.2|692
1591614900000|2020-06-08 11:15:00|683311.9|682311.9|683250.3|681250.3|683851.5|682396.4|682675.7|681237.2|729
1591615200000|2020-06-08 11:20:00|683260.4|681260.4|683220.2|682220.2|683732|682223.7|682672.7|681254.9|690
1591615500000|2020-06-08 11:25:00|683222.1|682222.1|683998.3|681998.3|684011.4|682534.1|683222.1|681786.4|655
1591615800000|2020-06-08 11:30:00|684004.8|682004.8|683105.3|682105.3|684090.8|682610.4|683075.5|681638.1|677
1591616100000|2020-06-08 11:35:00|683095.2|682095.2|683438.2|682438.2|684027.2|682533.9|683080|681612|651
1591616400000|2020-06-08 11:40:00|683447.4|682447.4|683274.3|682274.3|683969.8|682471.7|683234.6|681792|630
1591616700000|2020-06-08 11:45:00|683265|682265|683501.7|682501.7|683957.4|682514.8|682994|681502|672
1591617000000|2020-06-08 11:50:00|683491.5|682491.5|683248.8|682248.8|684113.6|682654.8|683143.4|681663.4|679
1591617300000|2020-06-08 11:55:00|683752.6|681752.6|683148.6|682148.6|683752.6|682242.7|682422.4|680949|699
1591617600000|2020-06-08 12:00:00|683157|682157|682916.8|681916.8|683834.1|682375.7|682706.3|681044.3|766
1591617900000|2020-06-08 12:05:00|682916.5|681916.5|683690.3|681690.3|683751.9|682132.1|682737.2|681221.5|698
1591618200000|2020-06-08 12:10:00|683687.2|681687.2|683287.1|682287.1|683863|682289.3|682895.8|681387.5|704
1591618500000|2020-06-08 12:15:00|683286.6|682286.6|683267|681267|683849.5|682328.7|682742.7|681267|665
1591618800000|2020-06-08 12:20:00|683259.4|681259.4|682517.8|681517.8|683435.4|681925.6|682287.4|680828.4|679
1591619100000|2020-06-08 12:25:00|682511.5|681511.5|682927.3|680927.3|683185.9|681695.7|682426.9|680916.3|648
1591619400000|2020-06-08 12:30:00|682933.8|680933.8|682254.4|681254.4|682970.4|681314.4|682043.8|680578.5|661
1591619700000|2020-06-08 12:35:00|682253.2|681253.2|683193.8|681193.8|683209.8|681823.7|682197.1|680691.4|682
1591620000000|2020-06-08 12:40:00|683197.3|681197.3|683760.6|681760.6|684035.6|682585.6|682705.2|681187.8|737
1591620300000|2020-06-08 12:45:00|683770.2|681770.2|683728.8|681728.8|683975.6|682438.9|683199.7|681641.7|693
1591620600000|2020-06-08 12:50:00|683736.5|681736.5|684796.5|682796.5|684815.6|683319.5|683352.7|681695.1|707
1591620900000|2020-06-08 12:55:00|684791.1|682791.1|684703.7|682703.7|685024.9|683417.7|684099.4|682550|752
1591621200000|2020-06-08 13:00:00|684703.4|682703.4|684531.6|682531.6|685161.6|683654.8|684018.5|682509.7|742
1591621500000|2020-06-08 13:05:00|684526.5|682526.5|684209.5|682209.5|684721.5|683214.3|683724.7|682209.5|687
1591621800000|2020-06-08 13:10:00|684205.7|682205.7|683276.9|682276.9|684205.7|682690|683111.6|681610.2|685
1591622100000|2020-06-08 13:15:00|683274.4|682274.4|684268.2|682268.2|684305.4|682797.2|683266.3|681760.4|679
1591622400000|2020-06-08 13:20:00|684266|682266|683510.1|682510.1|684424.4|682923.9|683492|681974.3|690
1591622700000|2020-06-08 13:25:00|683463.1|682463.1|684586.2|682586.2|684805.3|683310.6|683428|681881.6|700
1591623000000|2020-06-08 13:30:00|684590|682590|684053.1|682053.1|684633.3|683033.6|683386.2|681856|801
1591623300000|2020-06-08 13:35:00|684040.6|682040.6|684120.9|682120.9|684362|682842.6|683540.3|682023.3|776
1591623600000|2020-06-08 13:40:00|684117.9|682117.9|684295.3|682295.3|684570.8|683108.9|683657.8|682109.8|778
1591623900000|2020-06-08 13:45:00|684291.7|682291.7|684559.6|682559.6|684587.2|683121|683598.9|682088.2|777
1591624200000|2020-06-08 13:50:00|684565.3|682565.3|684321.5|682321.5|684587.5|683117.5|683816.5|682293.4|720
1591624500000|2020-06-08 13:55:00|684331.3|682331.3|684220.3|683220.3|684873.3|683394.7|683866.2|682247.5|744
1591624800000|2020-06-08 14:00:00|684678.9|682678.9|684695.8|683695.8|685362|683899.8|684172.3|682651.4|784
1591625100000|2020-06-08 14:05:00|684696.5|683696.5|684906.3|683906.3|685453.3|684079.5|684542.9|683046.7|773
1591625400000|2020-06-08 14:10:00|684913.3|683913.3|685176|684176|685815.2|684394.8|684908|683461.9|766
1591625700000|2020-06-08 14:15:00|685185.6|684185.6|684958.9|683958.9|685758|684253.4|684918.2|683462.9|752
1591626000000|2020-06-08 14:20:00|684960.7|683960.7|685308.5|684308.5|685837.1|684324|684468.5|683095.6|719
1591626300000|2020-06-08 14:25:00|685806.5|683806.5|685244.2|684244.2|685989|684601.3|685196|683681.2|707
1591626600000|2020-06-08 14:30:00|685761.3|683761.3|686660.1|684660.1|686692.9|685202.7|685226.5|683750.4|781
1591626900000|2020-06-08 14:35:00|686662.5|684662.5|686463.8|684463.8|687377.1|685608.8|685887.2|684380.5|807
1591627200000|2020-06-08 14:40:00|686468.4|684468.4|686230.6|684230.6|686919.5|685384|685970|684127.3|745
1591627500000|2020-06-08 14:45:00|686244.4|684244.4|685784.6|683784.6|686400.2|684710.1|685219.5|683742.3|695
1591627800000|2020-06-08 14:50:00|685782.4|683782.4|685245|684245|685782.4|684279.3|684877|683210.8|729
1591628100000|2020-06-08 14:55:00|685243.2|684243.2|685639.8|683639.8|686163.7|684704.1|685219.5|683639.8|754
1591628400000|2020-06-08 15:00:00|685649.2|683649.2|685587.7|683587.7|685970.9|684499.8|685258.4|683517.3|740
1591628700000|2020-06-08 15:05:00|685569.2|683569.2|685665.4|683665.4|685887.6|684391.8|685029.8|683440.7|722
1591629000000|2020-06-08 15:10:00|685665.9|683665.9|683974.7|682974.7|685672.1|683850.2|683929.8|682424.5|750
1591629300000|2020-06-08 15:15:00|684498.5|682498.5|684896.7|682896.7|685054.6|683409.8|684074|682498.5|721
1591629600000|2020-06-08 15:20:00|684895.9|682895.9|685286.2|683286.2|685332.9|683822|684473.3|682862.9|700
1591629900000|2020-06-08 15:25:00|685287.8|683287.8|684715.4|682715.4|685290.6|683438.2|684013.2|682432.3|729
1591630200000|2020-06-08 15:30:00|684719.5|682719.5|684665.1|682665.1|684982|683477.7|684149.2|682610.5|717
1591630500000|2020-06-08 15:35:00|684671.2|682671.2|685169.2|683169.2|685270.3|683628.3|684308|682663|679
1591630800000|2020-06-08 15:40:00|685163.8|683163.8|684941.3|682941.3|685169.4|683635.8|684614.4|682835.6|656
1591631100000|2020-06-08 15:45:00|684947.2|682947.2|684722.3|682722.3|684985|683299|683918|682419.9|497
1591631400000|2020-06-08 15:50:00|684730|682730|685380.7|683380.7|685434.2|683467.3|684467.3|682715.9|513
1591631700000|2020-06-08 15:55:00|685382.1|683382.1|685010.8|683010.8|685389.2|683389.2|684909.3|682909.3|511
1591632000000|2020-06-08 16:00:00|684991.4|682991.4|685509.9|683509.9|685609.5|683609.5|684465.9|682916.7|602
1591632300000|2020-06-08 16:05:00|685509.3|683509.3|684944.9|682944.9|685532.2|683762.1|684751.8|682904.7|594
1591632600000|2020-06-08 16:10:00|684457.5|683457.5|685071.9|683071.9|685216.3|683457.5|684443.1|682859.5|647
1591632900000|2020-06-08 16:15:00|685070.7|683070.7|684923.7|682923.7|685191|683191|684760.4|682760.4|631
1591633200000|2020-06-08 16:20:00|684927.1|682927.1|685062.3|683062.3|685177.7|683177.7|684853.3|682853.3|573
1591633500000|2020-06-08 16:25:00|685063.8|683063.8|685226.7|683226.7|685370.2|683845.6|684768.1|683047.3|571
1591633800000|2020-06-08 16:30:00|685237.5|683237.5|685009.4|683009.4|685365.6|683792.3|684791.4|682918.1|594
1591634100000|2020-06-08 16:35:00|685006.5|683006.5|685067.2|683067.2|685153.1|683153.1|684959.3|682959.3|503
1591634400000|2020-06-08 16:40:00|685077.9|683077.9|685000.7|683000.7|685261.1|683631|684629|682942.2|571
1591634700000|2020-06-08 16:45:00|685002.1|683002.1|684769.3|682769.3|685029.8|683029.8|684734.1|682734.1|579
1591635000000|2020-06-08 16:50:00|684769.7|682769.7|684691.3|682691.3|684785.4|683174.4|684157.4|682569.3|597
1591635300000|2020-06-08 16:55:00|684691.8|682691.8|684195.1|683195.1|684763.9|683266.7|684183.9|682645.7|431
1591682400000|2020-06-09 06:00:00|683484.1|681484.1|683537.5|681537.5|683653.2|681653.2|683366.4|681366.4|134
1591682700000|2020-06-09 06:05:00|683388.1|681388.1|683436.4|681436.4|683660.6|681660.6|683388.1|681388.1|89
1591683000000|2020-06-09 06:10:00|683436.7|681436.7|683691|681691|683928.4|681928.4|683436.7|681436.7|187
1591683300000|2020-06-09 06:15:00|683661.9|681661.9|683958.9|681958.9|684073.3|682073.3|683661.9|681661.9|231
1591683600000|2020-06-09 06:20:00|683940.3|681940.3|684577|682577|684656.2|682656.2|683896.9|681896.9|234
1591683900000|2020-06-09 06:25:00|684577.2|682577.2|684365|682365|684610.8|682610.8|684346.1|682346.1|243
1591684200000|2020-06-09 06:30:00|684396.1|682396.1|684705|682705|684778.8|682778.8|684279.4|682279.4|221
1591684500000|2020-06-09 06:35:00|684702.1|682702.1|685085.8|683085.8|685799.8|683799.8|684521.4|682640.9|305
1591684800000|2020-06-09 06:40:00|685100.7|683100.7|686238.3|684238.3|686258.1|684258.1|683835.3|681835.3|346
1591685100000|2020-06-09 06:45:00|686256.3|684256.3|686284.4|684284.4|686353.1|684353.1|685711|683711|295
1591685400000|2020-06-09 06:50:00|686267.7|684267.7|686182.8|684182.8|686370.5|684370.5|686115.4|684115.4|218
1591685700000|2020-06-09 06:55:00|686185|684185|686324.1|684324.1|686426.5|684426.5|686110.3|684110.3|223
1591686000000|2020-06-09 07:00:00|686343.8|684343.8|685745|683745|686768.8|684768.8|684952.6|682952.6|825
1591686300000|2020-06-09 07:05:00|685764.1|683764.1|686925|684925|686960.9|685459.2|685353.7|683684.8|778
1591686600000|2020-06-09 07:10:00|686917.2|684917.2|686549.5|685549.5|687153.6|685683.6|686073.9|684449.8|750
1591686900000|2020-06-09 07:15:00|686559.6|685559.6|685803.7|684803.7|687105.7|685648.4|685516.8|684034.8|802
1591687200000|2020-06-09 07:20:00|685791.8|684791.8|686339.2|685339.2|686903.5|685392.6|685567.3|684067.5|779
1591687500000|2020-06-09 07:25:00|686354.1|685354.1|686899.1|685899.1|687432.4|685928|686051.2|684551.5|786
1591687800000|2020-06-09 07:30:00|686909.3|685909.3|687560.8|686560.8|688275.4|686669.8|686909.3|685619.7|813
1591688100000|2020-06-09 07:35:00|687558.4|686558.4|688062.9|687062.9|688609.8|687146.3|687339.5|685910.1|764
1591688400000|2020-06-09 07:40:00|688130.4|687130.4|688113.2|687113.2|688903.4|687399.4|688011.7|686519.4|777
1591688700000|2020-06-09 07:45:00|688106.9|687106.9|688449|687449|689180.2|687740.9|687785|686272.2|812
1591689000000|2020-06-09 07:50:00|688448.3|687448.3|688001.1|687001.1|689241.6|687734.1|687744|686255.6|778
1591689300000|2020-06-09 07:55:00|688004.7|687004.7|688078.3|687078.3|688657.8|687110.5|687629.6|686195.4|775
1591689600000|2020-06-09 08:00:00|688533|686533|687401.3|686401.3|688590.3|687083.4|687241.9|685871.6|770
1591689900000|2020-06-09 08:05:00|687405.6|686405.6|689021|687021|689037.4|687508.9|687402.7|685924.8|765
1591690200000|2020-06-09 08:10:00|689020.9|687020.9|688790.9|687790.9|689308|687790.9|687820.8|686345.7|774
1591690500000|2020-06-09 08:15:00|688771.2|687771.2|689794|687794|689814.2|688323|688668.5|687163.5|810
1591690800000|2020-06-09 08:20:00|689794.8|687794.8|689489.8|687489.8|689967.8|688421.5|688413.4|686869|793
1591691100000|2020-06-09 08:25:00|689499.5|687499.5|689474.2|687474.2|689963.5|688432.2|688651.7|687141.7|806
1591691400000|2020-06-09 08:30:00|689482.3|687482.3|690180.3|688180.3|690204.4|688644.9|688737.2|687196.8|796
1591691700000|2020-06-09 08:35:00|690207.3|688207.3|690501.1|688501.1|690501.1|688976.7|689436.3|687871.7|807
1591692000000|2020-06-09 08:40:00|690488.7|688488.7|690193.2|688193.2|690488.7|688982|689508.3|687994.8|800
1591692300000|2020-06-09 08:45:00|690196.9|688196.9|688943.4|687943.4|690336.8|688784.3|688666|687180.8|801
1591692600000|2020-06-09 08:50:00|688935.5|687935.5|689253.6|687253.6|689459.8|688054.9|688396.1|686923.8|808
1591692900000|2020-06-09 08:55:00|688759.9|687759.9|689371.3|687371.3|689435.6|687953.9|688429|686949.2|738
1591693200000|2020-06-09 09:00:00|689346.3|687346.3|689380|687380|689466.1|687977.2|688469.4|686952.1|745
1591693500000|2020-06-09 09:05:00|689387.5|687387.5|689565.3|687565.3|689914.3|688365.8|688832|687355.8|777
1591693800000|2020-06-09 09:10:00|689561.7|687561.7|688866.5|687866.5|689730.3|688205|688647|687204.3|770
1591694100000|2020-06-09 09:15:00|689349.8|687349.8|688634.1|687634.1|689381.5|687882.6|688543.5|686946.1|785
1591694400000|2020-06-09 09:20:00|688659.3|687659.3|688864.9|687864.9|689787.2|688279.3|688648.8|687154|741
1591694700000|2020-06-09 09:25:00|688845|687845|688726.8|687726.8|689864.4|688268.5|688400.2|686830.2|783
1591695000000|2020-06-09 09:30:00|688702.4|687702.4|689139.7|687139.7|689336|687814.8|688109.2|686641.3|771
1591695300000|2020-06-09 09:35:00|689123.3|687123.3|688626.5|687626.5|689322.8|687840.3|688415.7|686932.2|695
1591695600000|2020-06-09 09:40:00|688617.6|687617.6|688765.8|687765.8|689494|687993|688589.9|687108.1|724
1591695900000|2020-06-09 09:45:00|688762.1|687762.1|689321.6|688321.6|690032.9|688543|688761.3|687273.9|707
1591696200000|2020-06-09 09:50:00|689828.3|687828.3|689525.5|687525.5|689877.6|688330.6|688745.4|687252|723
1591696500000|2020-06-09 09:55:00|689515.1|687515.1|689607.7|687607.7|689691.4|688150|688852|687276.2|680
1591696800000|2020-06-09 10:00:00|689643.5|687643.5|689148.4|688148.4|689643.5|688169.9|688842.3|687348.8|693
1591697100000|2020-06-09 10:05:00|689145.8|688145.8|688430.3|687430.3|689827.3|688332.3|688362|686873.7|717
1591697400000|2020-06-09 10:10:00|688427.3|687427.3|689315.9|687315.9|689543.9|687976|688405.7|686845.3|730
1591697700000|2020-06-09 10:15:00|689298.3|687298.3|689394.5|687394.5|689621.6|688142.8|688862.2|687294.3|685
1591698000000|2020-06-09 10:20:00|689390.7|687390.7|689385.9|688385.9|689854|688395.5|688794.1|687314.5|731
1591698300000|2020-06-09 10:25:00|689386.6|688386.6|689923.7|687923.7|690545.9|688972.2|689355.7|687871.5|772
1591698600000|2020-06-09 10:30:00|689926.8|687926.8|689138.8|688138.8|690036.9|688606.1|689116.4|687666.6|710
1591698900000|2020-06-09 10:35:00|689118.9|688118.9|689211.1|688211.1|689721.3|688221.9|688994.7|687450.1|716
1591699200000|2020-06-09 10:40:00|689207.1|688207.1|689219.4|687219.4|689898.5|688380.4|688638|687138.5|669
1591699500000|2020-06-09 10:45:00|689223.1|687223.1|689605|687605|689701.3|688247.5|688726.6|687208.9|702
1591699800000|2020-06-09 10:50:00|689611.1|687611.1|688766.9|687766.9|689653|688077.6|688756.4|687274.7|671
1591700100000|2020-06-09 10:55:00|688775|687775|688984.1|687984.1|689468.3|687995.5|688684.7|687223.7|678
1591700400000|2020-06-09 11:00:00|688969.8|687969.8|689302.7|687302.7|689408.5|687979.2|688599.7|687119.7|590
1591700700000|2020-06-09 11:05:00|689305.5|687305.5|688848.7|687848.7|689407.7|687861.5|688408.9|686831|747
1591701000000|2020-06-09 11:10:00|688842.6|687842.6|688853.5|687853.5|689334.1|687853.5|688626.5|687098.1|661
1591701300000|2020-06-09 11:15:00|688853.8|687853.8|689474.4|687474.4|689659.3|688070.5|688720.2|687193.6|707
1591701600000|2020-06-09 11:20:00|689473.4|687473.4|689213.7|687213.7|689536.3|688021.2|688608.5|687075.4|685
1591701900000|2020-06-09 11:25:00|689213|687213|689593.3|687593.3|689684.6|688217.5|688652.7|687148|678
1591702200000|2020-06-09 11:30:00|689588.4|687588.4|689888.8|687888.8|689971|688484.9|688964.1|687454.6|699
1591702500000|2020-06-09 11:35:00|689904.7|687904.7|689211.5|688211.5|689920.3|688416|688906.4|687522.4|685
1591702800000|2020-06-09 11:40:00|689713.2|687713.2|688581|687581|689725.8|688152.1|688549.4|687041.6|697
1591703100000|2020-06-09 11:45:00|688540.8|687540.8|688243.2|687243.2|689056|687564.5|688009|686607.8|769
1591703400000|2020-06-09 11:50:00|688231.2|687231.2|688806.6|686806.6|688899.8|687423.7|688179.4|686716.1|713
1591703700000|2020-06-09 11:55:00|688307.9|687307.9|688383.1|686383.1|688794.3|687307.9|687772.5|686213.3|701
1591704000000|2020-06-09 12:00:00|688480.1|686480.1|688568.1|687568.1|689163.4|687685.7|687974.7|686324.5|646
1591704300000|2020-06-09 12:05:00|688567.5|687567.5|688896|687896|689448|687945.4|688567.5|687057.8|652
1591704600000|2020-06-09 12:10:00|688899.3|687899.3|689329.5|687329.5|689416.9|687932.5|688585.3|687092.1|665
1591704900000|2020-06-09 12:15:00|689329.7|687329.7|688983.6|686983.6|689430.7|687968.8|688392|686908.9|659
1591705200000|2020-06-09 12:20:00|688982.9|686982.9|688467.4|687467.4|688988.9|687483.6|688042.2|686603.8|682
1591705500000|2020-06-09 12:25:00|688457.4|687457.4|688022.3|687022.3|688909.4|687460.1|687882.2|686364.8|588
1591705800000|2020-06-09 12:30:00|688026.2|687026.2|688783.3|686783.3|689035.8|687555.7|687868.3|686354.6|656
1591706100000|2020-06-09 12:35:00|688784.4|686784.4|688921.6|686921.6|689099.9|687615.3|688180.7|686668|664
1591706400000|2020-06-09 12:40:00|688920.8|686920.8|688722.7|687722.7|689464.9|687960.8|688463.6|686913|648
1591706700000|2020-06-09 12:45:00|688721.9|687721.9|689441.6|687441.6|689845.9|688155.8|688721.9|687235.1|630
1591707000000|2020-06-09 12:50:00|689436.8|687436.8|689581.9|687581.9|689627.4|687915|688419.5|686905.8|651
1591707300000|2020-06-09 12:55:00|689593.3|687593.3|689366.3|687366.3|689743.4|688226|688736.5|687150.2|668
1591707600000|2020-06-09 13:00:00|689370.5|687370.5|689232.8|687232.8|689663.4|688006.3|688637|687149.7|703
1591707900000|2020-06-09 13:05:00|689227.1|687227.1|689136.6|687136.6|689278.9|687728.4|688489.4|687027.5|655
1591708200000|2020-06-09 13:10:00|689132.7|687132.7|688713.6|687713.6|689636.7|688097.5|688538.8|687041.2|630
1591708500000|2020-06-09 13:15:00|688712.6|687712.6|688547.8|687547.8|689347.1|687866.4|688409|686964.2|673
1591708800000|2020-06-09 13:20:00|688544.4|687544.4|688761.1|687761.1|689342|687851.3|688256.8|686787.4|657
1591709100000|2020-06-09 13:25:00|688787.6|687787.6|689718.6|687718.6|689718.6|688131.2|688663.2|687158.2|606
1591709400000|2020-06-09 13:30:00|689690|687690|689766.1|687766.1|690275.7|688796|689147.8|687677.3|796
1591709700000|2020-06-09 13:35:00|689768.5|687768.5|689835.2|687835.2|689871|688385.1|688507.5|686916.9|799
1591710000000|2020-06-09 13:40:00|689835.8|687835.8|688102.3|686102.3|689854.7|688375.9|687775.2|685775.2|805
1591710300000|2020-06-09 13:45:00|688145.7|686145.7|688015.8|686015.8|688361.4|686849.9|686835.1|685144.9|813
1591710600000|2020-06-09 13:50:00|688026.7|686026.7|687605.2|685605.2|688139.9|686638.8|686524.2|685027.1|802
1591710900000|2020-06-09 13:55:00|687604.6|685604.6|688115|686115|688171.5|686504.9|686941.5|685401.9|804
1591711200000|2020-06-09 14:00:00|688096.1|686096.1|688064|686064|688650.5|687147|687432.9|685852.6|827
1591711500000|2020-06-09 14:05:00|688064.6|686064.6|688534.4|686534.4|688613.7|687083.6|687436.6|685933.2|795
1591711800000|2020-06-09 14:10:00|688551.9|686551.9|688802.6|686802.6|688905.8|687324.5|688007.6|686451.3|772
1591712100000|2020-06-09 14:15:00|688791.1|686791.1|687423.8|685423.8|688801.5|687043.7|687224.4|685394.4|761
1591712400000|2020-06-09 14:20:00|687429.1|685429.1|687458.4|685458.4|687795.1|686270.4|686775.9|685229.4|763
1591712700000|2020-06-09 14:25:00|687468.7|685468.7|687166|686166|687795.6|686250.5|686816.6|685311.1|757
1591713000000|2020-06-09 14:30:00|687188.1|686188.1|687368.3|685368.3|687690.5|686195.9|686088.8|684576.3|759
1591713300000|2020-06-09 14:35:00|687370.6|685370.6|687017.6|685017.6|687586.4|685953.4|686466.4|684960.8|710
1591713600000|2020-06-09 14:40:00|687020|685020|686789|684789|687039|685470.8|686074.4|684586.1|699
1591713900000|2020-06-09 14:45:00|686740.2|684740.2|686599.4|684599.4|686894.8|685378.6|685955.4|684374.1|763
1591714200000|2020-06-09 14:50:00|686600.7|684600.7|686043.9|684043.9|686600.7|685074.8|685545.9|684043.7|712
1591714500000|2020-06-09 14:55:00|685527.9|684527.9|686326.8|684326.8|686515.2|685045|685524.2|684043.4|709
1591714800000|2020-06-09 15:00:00|686334.1|684334.1|685825.3|683825.3|686404.9|684900.9|685480.7|683817.3|717
1591715100000|2020-06-09 15:05:00|685842.8|683842.8|685339|684339|686086.4|684561.7|685300.1|683798.9|708
1591715400000|2020-06-09 15:10:00|685341.3|684341.3|686413.4|684413.4|686423.6|684903.3|685097.5|683613.7|707
1591715700000|2020-06-09 15:15:00|686411.3|684411.3|686720.6|684720.6|687061.7|685588.7|685858.4|684376.7|735
1591716000000|2020-06-09 15:20:00|686726.6|684726.6|686133.8|684133.8|686868.4|685236.5|685769.5|684133.8|692
1591716300000|2020-06-09 15:25:00|686147.1|684147.1|686361.6|684361.6|686467.4|684930|685304.1|683776.5|733
1591716600000|2020-06-09 15:30:00|686359|684359|685723.6|684723.6|686363.1|684816.2|685459.4|683963.9|703
1591716900000|2020-06-09 15:35:00|685715.8|684715.8|686566.1|684566.1|686732.5|685253.5|685678|684170.2|620
1591717200000|2020-06-09 15:40:00|686568.9|684568.9|686403.1|684403.1|686730.5|685146.5|685814.8|684293.6|653
1591717500000|2020-06-09 15:45:00|686015.1|685015.1|686732.8|684732.8|687285.2|685487.2|685893.6|684375.9|545
1591717800000|2020-06-09 15:50:00|686726.3|684726.3|686472.8|684472.8|686848.4|685230.5|686027|684406.5|469
1591718100000|2020-06-09 15:55:00|686460.1|684460.1|686694.2|684694.2|686710|684710|686448.3|684448.3|423
1591718400000|2020-06-09 16:00:00|686691.6|684691.6|687512.2|685512.2|687613.5|685613.5|686572.9|684572.9|591
1591718700000|2020-06-09 16:05:00|687511|685511|687119.8|685119.8|687820.3|685820.3|687067.3|685067.3|574
1591719000000|2020-06-09 16:10:00|687116.9|685116.9|687068.1|685068.1|687154.3|685154.3|686773.8|684773.8|545
1591719300000|2020-06-09 16:15:00|687066.5|685066.5|687104|685104|687203.4|685203.4|686958.9|684958.9|613
1591719600000|2020-06-09 16:20:00|687106.4|685106.4|686857|684857|687109.9|685109.9|686792.5|684792.5|782
1591719900000|2020-06-09 16:25:00|686832.3|684832.3|686812.6|684812.6|686931.4|684931.4|686682.9|684682.9|667
1591720200000|2020-06-09 16:30:00|686805.7|684805.7|686771.9|684771.9|686865.2|684865.2|686715.1|684715.1|601
1591720500000|2020-06-09 16:35:00|686772.7|684772.7|686453|684453|686832.2|684832.2|686380.3|684380.3|635
1591720800000|2020-06-09 16:40:00|686439.8|684439.8|685635.3|684635.3|686451.5|684901|685601.2|684083.8|535
1591721100000|2020-06-09 16:45:00|685637.6|684637.6|685632.7|683632.7|685862.9|684637.6|685499.7|683499.7|662
1591721400000|2020-06-09 16:50:00|685618.9|683618.9|686224|684224|686247.2|684247.2|685571.2|683571.2|607
1591721700000|2020-06-09 16:55:00|686210.9|684210.9|686087.9|684087.9|686229|684229|686067.8|684067.8|383
1591768800000|2020-06-10 06:00:00|685689|683689|685638.1|683638.1|685829.4|683829.4|685565.3|683565.3|155
1591769100000|2020-06-10 06:05:00|685649.3|683649.3|686478.6|684478.6|686568.2|684568.2|685520.2|683520.2|243
1591769400000|2020-06-10 06:10:00|686499.7|684499.7|686561.2|684561.2|686650.3|684650.3|686348.2|684348.2|132
1591769700000|2020-06-10 06:15:00|686407.6|684407.6|685683.6|683683.6|686643.5|684643.5|685504.4|683450.2|202
1591770000000|2020-06-10 06:20:00|685686.8|683686.8|685524.9|683524.9|685810.2|683810.2|685440.4|683440.4|218
1591770300000|2020-06-10 06:25:00|685559.2|683559.2|685197.9|683197.9|685580.7|683580.7|685197.9|683197.9|227
1591770600000|2020-06-10 06:30:00|685236.8|683236.8|686267.4|684267.4|686441.4|684441.4|685236.8|683236.8|359
1591770900000|2020-06-10 06:35:00|686278.7|684278.7|686654.4|684654.4|686908.4|684908.4|685692.5|683692.5|362
1591771200000|2020-06-10 06:40:00|686659|684659|686643.5|684643.5|686934.2|684934.2|686518.8|684518.8|245
1591771500000|2020-06-10 06:45:00|686664.8|684664.8|686880|684880|686897.3|684897.3|686506.6|684506.6|278
1591771800000|2020-06-10 06:50:00|686792.5|684792.5|686822.3|684822.3|686906.6|684906.6|686643.5|684643.5|175
1591772100000|2020-06-10 06:55:00|686822.1|684822.1|686941.9|684941.9|687063.1|685063.1|686611.1|684611.1|288
1591772400000|2020-06-10 07:00:00|687335.5|685335.5|686803.6|684803.6|688090.8|686090.8|686393.4|684393.4|806
1591772700000|2020-06-10 07:05:00|686794.4|684794.4|687027.6|685027.6|687260|685685.8|685928.8|684210.3|784
1591773000000|2020-06-10 07:10:00|687021.4|685021.4|686653.7|685653.7|687173.1|685694.2|686087.5|684622.9|765
1591773300000|2020-06-10 07:15:00|686674.3|685674.3|685333|684333|687176.6|685682.4|685052.3|683425.6|775
1591773600000|2020-06-10 07:20:00|685325.4|684325.4|685916.8|684916.8|686496.1|685059.9|685155.9|683695.6|769
1591773900000|2020-06-10 07:25:00|685922|684922|685497|684497|686433.9|685052.4|685378.7|683962|754
1591774200000|2020-06-10 07:30:00|685511.8|684511.8|686934.1|684934.1|686934.1|685525.7|685463.5|684128.7|785
1591774500000|2020-06-10 07:35:00|686939.8|684939.8|686330.8|685330.8|687060.3|685579|686143.4|684783|742
1591774800000|2020-06-10 07:40:00|686340|685340|687026.7|686026.7|687696.5|686354.7|686294.1|684882.9|770
1591775100000|2020-06-10 07:45:00|687030.4|686030.4|687280.3|686280.3|687809|686339|686812.5|685312.1|704
1591775400000|2020-06-10 07:50:00|687291.9|686291.9|687763.1|685763.1|687914|686480.7|687088.5|685684.8|729
1591775700000|2020-06-10 07:55:00|687761.8|685761.8|687581.6|685581.6|687761.8|686336.9|686925|685468.1|740
1591776000000|2020-06-10 08:00:00|687592.3|685592.3|687437.8|686437.8|688128.4|686645.4|686956.3|685565.4|763
1591776300000|2020-06-10 08:05:00|687954.1|685954.1|687584.8|686584.8|688421.4|687024.4|687429.8|685922.2|726
1591776600000|2020-06-10 08:10:00|687593.9|686593.9|687782.3|685782.3|688559|687036.3|687266.5|685759.2|730
1591776900000|2020-06-10 08:15:00|687279.8|686279.8|687560.7|685560.7|687888.5|686415.4|686829.1|685404.1|726
1591777200000|2020-06-10 08:20:00|687556.7|685556.7|687237.1|686237.1|688100.4|686630|686993.3|685538.6|711
1591777500000|2020-06-10 08:25:00|687241.4|686241.4|688061.5|686061.5|688065.5|686651.4|687115.8|685630.4|723
1591777800000|2020-06-10 08:30:00|688058.8|686058.8|687764.7|686764.7|688321.3|686932.7|687403|685984.4|765
1591778100000|2020-06-10 08:35:00|687783.3|686783.3|687596.9|686596.9|688180.4|686793.3|687508.2|686065.9|711
1591778400000|2020-06-10 08:40:00|687600.7|686600.7|687554.7|686554.7|688147.7|686741|687375.5|686012.9|668
1591778700000|2020-06-10 08:45:00|687549.2|686549.2|687647.9|686647.9|688354.1|686894.2|687504.9|686023.8|655
1591779000000|2020-06-10 08:50:00|687653.1|686653.1|687635.7|686635.7|688194.4|686761|687549.5|686090|710
1591779300000|2020-06-10 08:55:00|687634.6|686634.6|688294.4|687294.4|688886.6|687443.5|687627.6|686471.5|696
1591779600000|2020-06-10 09:00:00|688300|687300|689285.2|688285.2|689809.4|688305.4|688300|687042.2|794
1591779900000|2020-06-10 09:05:00|689299.5|688299.5|688900.2|687900.2|689785.1|688321.8|688853.3|687364.8|721
1591780200000|2020-06-10 09:10:00|688895.8|687895.8|689153.2|688153.2|689637.1|688199.3|688716.8|687202.5|702
1591780500000|2020-06-10 09:15:00|689153.3|688153.3|689782.1|688782.1|690122.5|688782.1|688984.6|687502.2|736
1591780800000|2020-06-10 09:20:00|689784.6|688784.6|689308.6|688308.6|690354.6|688859|689295.6|687797.7|776
1591781100000|2020-06-10 09:25:00|689306.7|688306.7|688897.7|687897.7|690359.3|688845.9|688855.2|687587.2|754
1591781400000|2020-06-10 09:30:00|688903.5|687903.5|688737.4|687737.4|689475.8|688113.8|688613.4|687126.7|759
1591781700000|2020-06-10 09:35:00|688741.2|687741.2|689151.9|687151.9|689551|688068.9|688468.4|686958.5|685
1591782000000|2020-06-10 09:40:00|689151.6|687151.6|688986.1|686986.1|689438|687895.3|688472|686984.2|679
1591782300000|2020-06-10 09:45:00|688982.3|686982.3|688926.7|687926.7|689498.2|688088.9|688501.6|686982.3|648
1591782600000|2020-06-10 09:50:00|688916.7|687916.7|688432.5|687432.5|689449.1|687940|688362.2|686886.7|650
1591782900000|2020-06-10 09:55:00|688424.6|687424.6|688259.4|687259.4|689179.9|687680.5|688227.4|686755.8|701
1591783200000|2020-06-10 10:00:00|688263.5|687263.5|689253.3|687253.3|689257.2|687755.7|688218.8|686717.4|670
1591783500000|2020-06-10 10:05:00|689253|687253|688941.8|687941.8|689518.7|688032.9|688699.3|687197.2|659
1591783800000|2020-06-10 10:10:00|688933.5|687933.5|689130.4|687130.4|689345.4|687944.1|688347|686827|673
1591784100000|2020-06-10 10:15:00|689135.9|687135.9|688340.9|687340.9|689251.1|687762.1|688292.1|686788.5|700
1591784400000|2020-06-10 10:20:00|688324.5|687324.5|688646.8|687646.8|689190.4|687671.5|687903.5|686451.2|757
1591784700000|2020-06-10 10:25:00|689130|687130|688967.7|687967.7|689295.6|687988.3|688509.9|687010.8|672
1591785000000|2020-06-10 10:30:00|688962.7|687962.7|688861.8|687861.8|689423.6|687998.6|688697|687203.5|713
1591785300000|2020-06-10 10:35:00|688861.7|687861.7|688913.5|686913.5|689351.5|687975.7|688426.6|686913.5|625
1591785600000|2020-06-10 10:40:00|688410.7|687410.7|688101.2|687101.2|689032.2|687549.7|688087.7|686758.7|700
1591785900000|2020-06-10 10:45:00|688104.8|687104.8|688236|686236|688657.5|687179|687643.8|686127.7|694
1591786200000|2020-06-10 10:50:00|688234.7|686234.7|688016.4|687016.4|688470.9|687064.3|687518.9|686152.7|664
1591786500000|2020-06-10 10:55:00|688011|687011|688026.4|686026.4|688542.6|687119.5|687467|686008|617
1591786800000|2020-06-10 11:00:00|687533|686533|687752|686752|688028.4|686825.6|687470.6|685962.3|536
1591787100000|2020-06-10 11:05:00|687748.8|686748.8|687619|686619|688152|686753.9|687238.8|685911|667
1591787400000|2020-06-10 11:10:00|687618.1|686618.1|687104.5|686104.5|688171.4|686718.9|686993.4|685510.2|682
1591787700000|2020-06-10 11:15:00|687099.5|686099.5|686611|685611|687584.1|686140.4|686603.5|685385.8|656
1591788000000|2020-06-10 11:20:00|686615.3|685615.3|686432.3|685432.3|687120.9|685734.2|686295.4|684917.8|760
1591788300000|2020-06-10 11:25:00|686403.4|685403.4|687127.9|686127.9|687775.2|686331.8|686208.8|684737.7|762
1591788600000|2020-06-10 11:30:00|687142.2|686142.2|687433.3|686433.3|688037.5|686542.2|687075.1|685607.3|670
1591788900000|2020-06-10 11:35:00|687442.6|686442.6|686686.9|685686.9|687946.7|686452.3|686637.5|685156.4|695
1591789200000|2020-06-10 11:40:00|686676|685676|687004.4|686004.4|687376.1|686018.1|686592|685162|619
1591789500000|2020-06-10 11:45:00|687002.6|686002.6|686373.6|685373.6|687326.9|686068|686328.9|684941.9|682
1591789800000|2020-06-10 11:50:00|686385.3|685385.3|686751|685751|687327.1|685872|686249.6|685007.8|727
1591790100000|2020-06-10 11:55:00|686744.9|685744.9|686823.5|685823.5|687285.9|685832.5|686176.4|684822.2|710
1591790400000|2020-06-10 12:00:00|686831.9|685831.9|686913.6|685913.6|687393.1|686027.5|686598.2|685085.9|655
1591790700000|2020-06-10 12:05:00|686913.7|685913.7|687475.5|686475.5|687989.2|686521.5|686796.6|685338.5|678
1591791000000|2020-06-10 12:10:00|687475.4|686475.4|687997.3|685997.3|688024.2|686504.6|687090.9|685581.9|700
1591791300000|2020-06-10 12:15:00|687999.9|685999.9|687900.5|685900.5|688292.3|686794.5|687233.7|685760.4|726
1591791600000|2020-06-10 12:20:00|687900.2|685900.2|687156.7|686156.7|687902.4|686368.8|686975.5|685475.8|677
1591791900000|2020-06-10 12:25:00|687145.9|686145.9|687785.4|685785.4|687855.9|686236.1|686877.5|685372.4|627
1591792200000|2020-06-10 12:30:00|687765.3|685765.3|687215.1|685215.1|687765.3|685765.3|686637.3|685086.8|719
1591792500000|2020-06-10 12:35:00|687174.3|685174.3|687087.9|686087.9|687372|686098|686575.5|685089.2|699
1591792800000|2020-06-10 12:40:00|687089.8|686089.8|687441.3|686441.3|688094.1|686630.5|687027.5|685559|682
1591793100000|2020-06-10 12:45:00|687955.5|685955.5|687999.3|685999.3|688224.7|686707.5|687451.7|685955.5|647
1591793400000|2020-06-10 12:50:00|688003.1|686003.1|687627.9|686627.9|688165.7|686658.3|687180.1|685609.2|643
1591793700000|2020-06-10 12:55:00|688087.2|686087.2|687117.9|686117.9|688087.2|686627.6|687047.8|685513.9|694
1591794000000|2020-06-10 13:00:00|687146.9|686146.9|686934.8|685934.8|687702.4|686224.4|686649.5|685255.4|751
1591794300000|2020-06-10 13:05:00|686935|685935|687229.4|686229.4|687571.5|686236.1|686690.2|685310.1|675
1591794600000|2020-06-10 13:10:00|687213.8|686213.8|687272|686272|687806.3|686292.3|686984.6|685485.6|657
1591794900000|2020-06-10 13:15:00|687268.6|686268.6|687273|686273|687793.6|686344.2|686849.2|685404.5|637
1591795200000|2020-06-10 13:20:00|687257.7|686257.7|687176.6|686176.6|687983.7|686494.3|687176.6|685684.7|615
1591795500000|2020-06-10 13:25:00|687186.9|686186.9|687495.5|686495.5|687993|686583.1|687186.9|685757.8|619
1591795800000|2020-06-10 13:30:00|687529.3|686529.3|688095.5|687095.5|688359.2|687101.2|687280.1|685855.2|773
1591796100000|2020-06-10 13:35:00|688079.2|687079.2|688619.5|687619.5|688805|687635.5|687875.8|686467.9|769
1591796400000|2020-06-10 13:40:00|688621.5|687621.5|689155.8|687155.8|689319.8|687900.1|688427.4|686922.7|778
1591796700000|2020-06-10 13:45:00|689159.8|687159.8|688400.1|687400.1|689190.3|687751.5|688256.5|686792.7|788
1591797000000|2020-06-10 13:50:00|688905|686905|688920.9|687920.9|689562|688114.3|688280.9|686785.2|768
1591797300000|2020-06-10 13:55:00|688907.2|687907.2|688648.5|687648.5|689341.9|688002.9|688399.1|686933.9|765
1591797600000|2020-06-10 14:00:00|688650.3|687650.3|689106.4|688106.4|689580.6|688208.2|688522.4|687042|718
1591797900000|2020-06-10 14:05:00|689103.6|688103.6|688801.8|687801.8|689555.4|688242.2|688779.9|687555.4|713
1591798200000|2020-06-10 14:10:00|688800.2|687800.2|689600.3|688600.3|690072.8|688653.1|688800.2|687410.7|745
1591798500000|2020-06-10 14:15:00|689628.1|688628.1|690009.2|688009.2|690111.4|688640.4|689134.3|687622|793
1591798800000|2020-06-10 14:20:00|690025.1|688025.1|688917.7|687917.7|690093.7|688612.2|688909.3|687389.9|675
1591799100000|2020-06-10 14:25:00|688918.5|687918.5|689068|687068|689588.6|688070.4|688695.3|687066.2|756
1591799400000|2020-06-10 14:30:00|689207.9|687207.9|689002.6|687002.6|689460.8|687694.9|688496.8|686967.3|785
1591799700000|2020-06-10 14:35:00|689007.4|687007.4|688090|687090|689022.9|687535.1|688034.1|686494.7|715
1591800000000|2020-06-10 14:40:00|688125.4|687125.4|688727.4|686727.4|688803|687424.8|687897.3|686402.1|700
1591800300000|2020-06-10 14:45:00|688726.4|686726.4|687871.2|686871.2|688726.6|687170.2|687806.1|686370.9|704
1591800600000|2020-06-10 14:50:00|687871.5|686871.5|688679.1|687679.1|689403.6|687954|687828.5|686378|759
1591800900000|2020-06-10 14:55:00|689184.7|687184.7|690014.6|688014.6|690129.7|688656.9|688623.7|687131.4|779
1591801200000|2020-06-10 15:00:00|690010.8|688010.8|689856.5|687856.5|690023.2|688624.8|689098.7|687657.5|796
1591801500000|2020-06-10 15:05:00|689851|687851|689236|687236|689866.2|688365.2|688726.6|686994.7|757
1591801800000|2020-06-10 15:10:00|689225.9|687225.9|688618.4|687618.4|689653.3|688177.5|688618.4|687115.7|749
1591802100000|2020-06-10 15:15:00|688625.8|687625.8|688789.7|686789.7|689434.9|687943.1|688236.1|686735.8|754
1591802400000|2020-06-10 15:20:00|688789.3|686789.3|688295.2|687295.2|688916.5|687436.9|687951.1|686631.8|774
1591802700000|2020-06-10 15:25:00|688236.3|687236.3|688291.4|687291.4|688748.2|687352.2|687836.7|686394.6|749
1591803000000|2020-06-10 15:30:00|688303.6|687303.6|688015.5|687015.5|688811.2|687338.7|687910.3|686604.2|713
1591803300000|2020-06-10 15:35:00|688101.4|687101.4|687311.8|686311.8|688323|687107.6|687304.7|685845.8|715
1591803600000|2020-06-10 15:40:00|687328.1|686328.1|687001.1|686001.1|687350.7|686350.7|687000.4|686000.4|624
1591803900000|2020-06-10 15:45:00|687033.4|686033.4|687170|686170|687326.6|686326.6|686909.4|685909.4|483
1591804200000|2020-06-10 15:50:00|687169.9|686169.9|686973.8|685973.8|687582.1|686239.7|686970.7|685528.5|419
1591804500000|2020-06-10 15:55:00|686974.1|685974.1|687496.4|685496.4|687496.4|685992.9|686667.2|685192|535
1591804800000|2020-06-10 16:00:00|687490.2|685490.2|687418|685418|687559.6|685918.2|686869.5|685131.1|523
1591805100000|2020-06-10 16:05:00|687428.5|685428.5|687577.9|685577.9|687637.3|686132.1|686717|685229.1|641
1591805400000|2020-06-10 16:10:00|687597.4|685597.4|687633.7|685633.7|687814.3|686244.9|687025.2|685452.7|564
1591805700000|2020-06-10 16:15:00|687641.4|685641.4|687638.1|685638.1|687722|686114.9|687086.8|685494.7|598
1591806000000|2020-06-10 16:20:00|687640.1|685640.1|687277.6|685277.6|687674.1|686131.1|686913.1|685223.1|530
1591806300000|2020-06-10 16:25:00|687282.2|685282.2|687413.4|685413.4|687423.3|685916.5|686666.9|685151.5|561
1591806600000|2020-06-10 16:30:00|687414.1|685414.1|687693|685693|687732.6|686216.6|687048.5|685330.1|557
1591806900000|2020-06-10 16:35:00|687694.4|685694.4|686676.8|685676.8|687706.1|686055.1|686666|685212.7|570
1591807200000|2020-06-10 16:40:00|686678|685678|686488.2|685488.2|686718.6|685718.6|686461.7|685461.7|527
1591807500000|2020-06-10 16:45:00|686483.5|685483.5|686580.2|685580.2|687141|685629.5|686475.5|685116|429
1591807800000|2020-06-10 16:50:00|686584.9|685584.9|687151.3|685151.3|687171.6|685699.5|686565|685076.5|439
1591808100000|2020-06-10 16:55:00|687151|685151|686639.5|685639.5|687184.4|685676.7|686584.1|685079.1|326
1591855200000|2020-06-11 06:00:00|691414.2|689414.2|691553.2|689553.2|691761.8|689761.8|691226.3|689226.3|190
1591855500000|2020-06-11 06:05:00|691554.4|689554.4|691160.1|689160.1|691688|689861.3|690861.3|689059|275
1591855800000|2020-06-11 06:10:00|691156.8|689156.8|691353.8|689353.8|691591|689591|691156.8|689156.8|241
1591856100000|2020-06-11 06:15:00|691348.1|689348.1|691222|689222|691454.1|689454.1|687926.5|685250.5|416
1591856400000|2020-06-11 06:20:00|691223.4|689223.4|691251.7|689251.7|691533.8|689533.8|691054.1|689054.1|298
1591856700000|2020-06-11 06:25:00|691277.2|689277.2|691886.1|689886.1|692113.2|690113.2|690921.2|688921.2|325
1591857000000|2020-06-11 06:30:00|691952.9|689952.9|691731.9|689731.9|691958.7|689958.7|691661.8|689661.8|197
1591857300000|2020-06-11 06:35:00|691994|689994|691731.9|689731.9|692011|690011|691342.8|689034.5|309
1591857600000|2020-06-11 06:40:00|691729.9|689729.9|691232.1|689232.1|691881.7|689881.7|691142.9|689142.9|513
1591857900000|2020-06-11 06:45:00|691325.1|689325.1|691382.1|689382.1|691498.6|689498.6|691206.7|689206.7|272
1591858200000|2020-06-11 06:50:00|691460.3|689460.3|690915.8|688915.8|691460.3|689460.3|690517.8|688517.8|340
1591858500000|2020-06-11 06:55:00|690866.8|688866.8|690869.5|688869.5|691148.8|689148.8|690686.9|688686.9|576
1591858800000|2020-06-11 07:00:00|690883.8|688883.8|691966.4|689966.4|692503.7|690503.7|690836.1|688836.1|822
1591859100000|2020-06-11 07:05:00|691507.1|690507.1|693077|691077|693123.7|691566.6|691507.1|690070.1|816
1591859400000|2020-06-11 07:10:00|693088.8|691088.8|692545|691545|693481.7|691994|692410.5|690928.9|829
1591859700000|2020-06-11 07:15:00|692546.5|691546.5|692389.5|691389.5|693352.8|691793.6|692066.8|690306.1|816
1591860000000|2020-06-11 07:20:00|692941.8|690941.8|692985.8|690985.8|693019.4|691489.3|691973.8|690432.1|790
1591860300000|2020-06-11 07:25:00|692481.5|691481.5|692019.5|690019.5|693023.1|691539.7|691420.4|689928.3|801
1591860600000|2020-06-11 07:30:00|692024.6|690024.6|691363.3|690363.3|692126.2|690604.5|691126.5|689741.8|796
1591860900000|2020-06-11 07:35:00|691369.5|690369.5|691269.1|689269.1|691892.3|690462.6|690772|689251.7|770
1591861200000|2020-06-11 07:40:00|691262.9|689262.9|691836.2|689836.2|691881.8|690402|690728.3|689227|773
1591861500000|2020-06-11 07:45:00|691867.1|689867.1|691925|690925|692481.4|690959|691347.5|689764.7|760
1591861800000|2020-06-11 07:50:00|691911.6|690911.6|691576.9|689576.9|692426|690974.1|691082.5|689576.9|791
1591862100000|2020-06-11 07:55:00|691569.1|689569.1|692125.9|690125.9|692251.3|690753.9|691001.4|689427.3|777
1591862400000|2020-06-11 08:00:00|692147.5|690147.5|691497.7|689497.7|692346.2|690852.9|690967|689475.1|777
1591862700000|2020-06-11 08:05:00|691483.7|689483.7|690827.2|689827.2|691555.1|689965.3|690516.8|689032.3|804
1591863000000|2020-06-11 08:10:00|691344.8|689344.8|691434.6|689434.6|691450.7|689958.1|690528.2|688949.7|722
1591863300000|2020-06-11 08:15:00|691427.5|689427.5|691079.5|689079.5|691475.8|690007|690498.6|689018.9|759
1591863600000|2020-06-11 08:20:00|691085.9|689085.9|690570.7|689570.7|691241|689600|690217.4|688700.8|725
1591863900000|2020-06-11 08:25:00|690562.7|689562.7|691413.4|689413.4|691451.3|689933.1|690562.7|689076.3|735
1591864200000|2020-06-11 08:30:00|690938.2|689938.2|690732.9|688732.9|691672.6|690164.4|690109.9|688604.4|803
1591864500000|2020-06-11 08:35:00|690727.1|688727.1|690074.5|689074.5|690776.7|689276.3|689734.5|688141.1|769
1591864800000|2020-06-11 08:40:00|690642.9|688642.9|691291.3|689291.3|691366.4|689864.5|690122.5|688624.2|754
1591865100000|2020-06-11 08:45:00|691284.1|689284.1|690696.6|689696.6|691565.8|690070.4|690529.2|689035.1|747
1591865400000|2020-06-11 08:50:00|690707.3|689707.3|691334.8|689334.8|691551.1|690095.3|690504.7|689000|756
1591865700000|2020-06-11 08:55:00|691340|689340|690533.9|688533.9|691403.3|689866|690029.2|688416.4|759
1591866000000|2020-06-11 09:00:00|690548.9|688548.9|689896.7|688896.7|691054.5|689549.4|689896.7|688408.1|743
1591866300000|2020-06-11 09:05:00|689894.9|688894.9|690673.6|688673.6|690736.5|689230|689774.9|688284.5|738
1591866600000|2020-06-11 09:10:00|690653.2|688653.2|690888.1|688888.1|690972.3|689495.9|690138.2|688648.1|694
1591866900000|2020-06-11 09:15:00|690877.3|688877.3|690054.8|688054.8|690974.5|689461.4|689370.9|687867.1|760
1591867200000|2020-06-11 09:20:00|690053.4|688053.4|690240.3|688240.3|690366.1|688866.8|689451.4|687927.7|703
1591867500000|2020-06-11 09:25:00|690241.5|688241.5|688971.7|687971.7|690263.2|688677|688705|687230.7|728
1591867800000|2020-06-11 09:30:00|688964|687964|688955.3|687955.3|689461|687996.4|688641|687161.9|717
1591868100000|2020-06-11 09:35:00|688952.4|687952.4|689855.5|687855.5|690055.1|688559.9|688818.3|687306.6|701
1591868400000|2020-06-11 09:40:00|689846|687846|690067.6|688067.6|690305.3|688762.7|689012.5|687568.8|696
1591868700000|2020-06-11 09:45:00|690057.3|688057.3|689562.4|688562.4|690495.3|689069.2|689517.5|688057.3|717
1591869000000|2020-06-11 09:50:00|689570|688570|689613.4|688613.4|690159.4|688684.7|689377.5|687841.4|728
1591869300000|2020-06-11 09:55:00|689611.8|688611.8|689758.9|687758.9|690051.3|688615.9|689133.5|687620.9|746
1591869600000|2020-06-11 10:00:00|689762.6|687762.6|690228.1|688228.1|690393.7|688881.4|689362.8|687744.9|688
1591869900000|2020-06-11 10:05:00|690228.2|688228.2|690615.7|688615.7|690950.8|689457.4|689684.2|688132.6|693
1591870200000|2020-06-11 10:10:00|690614.6|688614.6|690286|688286|690644|689101.1|689670.4|688163.7|636
1591870500000|2020-06-11 10:15:00|690287.9|688287.9|690102.6|688102.6|690674.4|689212.9|689828.6|688088.5|645
1591870800000|2020-06-11 10:20:00|690138.2|688138.2|690118.5|688118.5|690464.7|688803.8|689388.9|687894.3|733
1591871100000|2020-06-11 10:25:00|690122.4|688122.4|690194.5|688194.5|690251.8|688676.9|689298.5|687746.3|702
1591871400000|2020-06-11 10:30:00|690198.1|688198.1|690435.4|688435.4|690457.5|688952.3|689882.5|687976.1|686
1591871700000|2020-06-11 10:35:00|690434.7|688434.7|690043.8|689043.8|690584|689109.1|689822.8|688209.1|704
1591872000000|2020-06-11 10:40:00|690039.6|689039.6|690164.4|689164.4|690947.7|689377.9|690019|688537.5|698
1591872300000|2020-06-11 10:45:00|690162.1|689162.1|690371.1|689371.1|691044.9|689473.2|690052.2|688553|703
1591872600000|2020-06-11 10:50:00|690369.5|689369.5|690839.7|688839.7|690985.5|689517.7|690219.9|688724.5|631
1591872900000|2020-06-11 10:55:00|690343.6|689343.6|691282|689282|691380.2|689863.3|690249.5|688759.5|667
1591873200000|2020-06-11 11:00:00|691294.2|689294.2|691214.4|689214.4|691376.8|689862.4|690578.1|689087.9|623
1591873500000|2020-06-11 11:05:00|691223.4|689223.4|691792|690792|692288.9|690825.1|690743.6|689216.2|732
1591873800000|2020-06-11 11:10:00|691791.6|690791.6|691458.9|690458.9|692312.7|690799.7|691286.2|689796.4|627
1591874100000|2020-06-11 11:15:00|691457.5|690457.5|691948.7|690948.7|692525.8|691052.5|691403.4|689906.1|722
1591874400000|2020-06-11 11:20:00|691948.6|690948.6|691460.7|690460.7|692582.9|691047|691460.7|689917|699
1591874700000|2020-06-11 11:25:00|691461.1|690461.1|692059|690059|692070.2|690553.3|691166|689671.4|674
1591875000000|2020-06-11 11:30:00|692058.1|690058.1|691290|690290|692126.5|690401.6|691129.1|689645.7|673
1591875300000|2020-06-11 11:35:00|691286.8|690286.8|691781.3|689781.3|691804.1|690322.7|690847.9|689363.9|717
1591875600000|2020-06-11 11:40:00|691783.3|689783.3|691940.8|689940.8|691986.8|690494.6|691116.5|689594.7|661
1591875900000|2020-06-11 11:45:00|691942.1|689942.1|691563.5|690563.5|692097.5|690638.7|691182.7|689589.4|634
1591876200000|2020-06-11 11:50:00|691566.3|690566.3|691611.6|690611.6|692346.7|690800.7|691504.5|689997.3|646
1591876500000|2020-06-11 11:55:00|691616.6|690616.6|692138.8|690138.8|692217.2|690717.9|691369.1|689822.1|679
1591876800000|2020-06-11 12:00:00|692151.3|690151.3|692441.5|690441.5|692601.8|691130.6|691816.7|690017.9|700
1591877100000|2020-06-11 12:05:00|692436.4|690436.4|692157.9|691157.9|692683|691182.3|691924.3|690410.2|688
1591877400000|2020-06-11 12:10:00|692169|691169|692695.3|690695.3|693033.8|691565|692151.2|690648.1|701
1591877700000|2020-06-11 12:15:00|692681.3|690681.3|694299.2|692299.2|694347.2|692901|692245.2|690670.4|795
1591878000000|2020-06-11 12:20:00|694300.8|692300.8|694058.7|693058.7|694627.8|693111|693484.7|691797.5|816
1591878300000|2020-06-11 12:25:00|694448|692448|694124.8|692124.8|694545.8|693020|693371.6|691886.3|708
1591878600000|2020-06-11 12:30:00|694135.6|692135.6|695206.1|693206.1|695406.3|693851.2|694128.6|692128.6|707
1591878900000|2020-06-11 12:35:00|695223.5|693223.5|694713|692713|695427.5|693427.5|694616.2|692616.2|706
1591879200000|2020-06-11 12:40:00|694728.5|692728.5|694716|692716|694752.3|693146.2|694136|692136|672
1591879500000|2020-06-11 12:45:00|694712|692712|695184.4|693184.4|695284.5|693335.3|694317.5|692651.5|634
1591879800000|2020-06-11 12:50:00|695165|693165|694951.2|692951.2|695286.1|693762.9|694099.9|692440.4|721
1591880100000|2020-06-11 12:55:00|694876.7|692876.7|694778.2|692778.2|695074.1|693523.5|694195.6|692696.5|716
1591880400000|2020-06-11 13:00:00|694782|692782|695258.4|693258.4|695592.1|694094.7|694363.7|692782|794
1591880700000|2020-06-11 13:05:00|695255.5|693255.5|695164.4|693164.4|695596.2|694060.8|694550.6|693057.3|768
1591881000000|2020-06-11 13:10:00|695164.9|693164.9|695305.9|693305.9|695729.8|694204.8|694791.6|693125.1|769
1591881300000|2020-06-11 13:15:00|695295.4|693295.4|694815.2|692815.2|695678.7|694181.5|694298.7|692811.6|776
1591881600000|2020-06-11 13:20:00|694815.5|692815.5|694877.1|692877.1|694933|693453.9|693960.3|692441.1|716
1591881900000|2020-06-11 13:25:00|694877.9|692877.9|695742.9|693742.9|695748.4|693773.6|694225.4|692709.6|440
1591882200000|2020-06-11 13:30:00|695736.9|693736.9|695128|693128|696162.6|694383.7|694836.7|692956.3|459
1591882500000|2020-06-11 13:35:00|695114.5|693114.5|696322.2|694322.2|696426|694533.4|694613.8|693014|460
1591882800000|2020-06-11 13:40:00|696332|694332|695886.8|693886.8|696527.6|694845.1|695357.4|693708.6|457
1591883100000|2020-06-11 13:45:00|695887.8|693887.8|696257.7|694257.7|696286.8|694551.9|694863.5|693357.2|445
1591883400000|2020-06-11 13:50:00|696276.5|694276.5|694817.1|692817.1|696469.8|694989.9|694226.9|692734|446
1591883700000|2020-06-11 13:55:00|694797.4|692797.4|694419.2|692419.2|694882.4|693252.3|693967.3|692419.2|451
1591884000000|2020-06-11 14:00:00|694395.9|692395.9|695074.3|693074.3|695483.1|693686.6|693794.9|692171.7|452
1591884300000|2020-06-11 14:05:00|695068.3|693068.3|694697.8|692697.8|695294.8|693748.3|694337.7|692561.4|449
1591884600000|2020-06-11 14:10:00|694703|692703|694330.9|692330.9|694840.7|693075.9|693216.1|691778.8|684
1591884900000|2020-06-11 14:15:00|694353.8|692353.8|694904.1|692904.1|695041.4|693304.4|693989.2|692161.7|802
1591885200000|2020-06-11 14:20:00|694916.1|692916.1|694700.9|692700.9|694916.1|693259.5|694099.4|692444.2|785
1591885500000|2020-06-11 14:25:00|694695.3|692695.3|695499.9|693499.9|695546.1|693546.1|694450.9|692695.3|793
1591885800000|2020-06-11 14:30:00|695514.3|693514.3|694729.3|693729.3|695551.4|693736.3|694573.3|692931.5|762
1591886100000|2020-06-11 14:35:00|695224.9|693224.9|695010.9|693010.9|695551.6|693882.9|694773.5|692782.8|778
1591886400000|2020-06-11 14:40:00|695012.6|693012.6|695022.1|693022.1|695078.2|693532|694382|692643.8|785
1591886700000|2020-06-11 14:45:00|695003.1|693003.1|695669.6|693669.6|695905.9|694253.4|694324.4|692772.1|788
1591887000000|2020-06-11 14:50:00|695669.9|693669.9|695414|693414|696106|694474.7|695144.4|693332.4|749
1591887300000|2020-06-11 14:55:00|695424.9|693424.9|695369.6|693369.6|696006.9|694462|695047|693363.7|749
1591887600000|2020-06-11 15:00:00|695384.2|693384.2|696760|694760|696877.7|695193.7|694936.7|693370|804
1591887900000|2020-06-11 15:05:00|696764|694764|697070.4|695070.4|697215.5|695680.9|695931.3|694440.7|798
1591888200000|2020-06-11 15:10:00|697071.9|695071.9|697598.7|695598.7|697742|696194.7|696666.7|695024.3|799
1591888500000|2020-06-11 15:15:00|697593.6|695593.6|696425.5|694425.5|697596.6|695943.3|696051.8|694333.7|813
1591888800000|2020-06-11 15:20:00|696417.7|694417.7|697326.7|695326.7|697449.8|695449.8|696307.7|694307.7|808
1591889100000|2020-06-11 15:25:00|697307.4|695307.4|697694.2|695694.2|698006.2|696125.1|696818.2|695275.7|804
1591889400000|2020-06-11 15:30:00|697697.1|695697.1|697715.7|695715.7|697900.7|696010.8|697010.8|695115|797
1591889700000|2020-06-11 15:35:00|697728.3|695728.3|698020.5|696020.5|698128.7|696506.6|697184.7|695567.4|798
1591890000000|2020-06-11 15:40:00|698018.5|696018.5|698059.6|696059.6|698333.9|696787.7|697449.6|695783|762
1591890300000|2020-06-11 15:45:00|697698.4|696698.4|699155.3|697155.3|699264.6|697323.7|697698.4|696163.3|657
1591890600000|2020-06-11 15:50:00|699175.6|697175.6|698350.2|696350.2|699243.2|697243.2|697917.6|695917.6|693
1591890900000|2020-06-11 15:55:00|698353|696353|697446.3|695446.3|698598.2|696598.2|697408.5|695408.5|640
1591891200000|2020-06-11 16:00:00|697462|695462|697910.5|695910.5|698185.5|696185.5|697421.7|695421.7|631
1591891500000|2020-06-11 16:05:00|697916.5|695916.5|698724.5|696724.5|698983.7|696983.7|697905.4|695905.4|740
1591891800000|2020-06-11 16:10:00|698644.7|696644.7|699265.4|697265.4|699372.5|697372.5|698528|696528|735
1591892100000|2020-06-11 16:15:00|699276.9|697276.9|699814.3|697814.3|699871.7|698214.9|699200.7|697261|773
1591892400000|2020-06-11 16:20:00|699815.9|697815.9|699952.8|697952.8|700124.9|698124.9|699326.8|697326.8|780
1591892700000|2020-06-11 16:25:00|699950.5|697950.5|700389.5|698389.5|700418.7|698921.5|699475|697775.4|766
1591893000000|2020-06-11 16:30:00|700383.6|698383.6|699378.6|697378.6|700412|698660.9|698471|696802.9|762
1591893300000|2020-06-11 16:35:00|699378.8|697378.8|699394.2|697394.2|699441.5|697441.5|698963.8|696963.8|722
1591893600000|2020-06-11 16:40:00|699387.2|697387.2|699080.7|697080.7|699591.2|697928.3|698925.6|697072.1|727
1591893900000|2020-06-11 16:45:00|699057.4|697057.4|699432|697432|699480.5|697480.5|698934.1|696934.1|737
1591894200000|2020-06-11 16:50:00|699433.8|697433.8|699297.7|698297.7|699796.6|698297.7|699042.1|697328.4|741
1591894500000|2020-06-11 16:55:00|699293.1|698293.1|699748|697748|699918.1|698343.5|698789|697014.5|626
1591941600000|2020-06-12 06:00:00|700069.6|698069.6|699985.4|697985.4|700079.3|698079.3|699802.5|697802.5|136
1591941900000|2020-06-12 06:05:00|699989.8|697989.8|700019.5|698019.5|700138.8|698138.8|699724.9|697724.9|170
1591942200000|2020-06-12 06:10:00|700043.1|698043.1|700247.9|698247.9|700277.1|698277.1|699866.7|697866.7|211
1591942500000|2020-06-12 06:15:00|700197.5|698197.5|700492.5|698492.5|700733.7|698733.7|700188.8|698188.8|189
1591942800000|2020-06-12 06:20:00|700437.1|698437.1|701473.7|699473.7|703003.7|700327.7|700236.1|698236.1|238
1591943100000|2020-06-12 06:25:00|701594.1|699594.1|701345.3|699345.3|702533|700162.5|701194.4|699113.3|233
1591943400000|2020-06-12 06:30:00|701321.1|699321.1|700638.3|698638.3|702159.2|699905.5|700541.5|698541.5|234
1591943700000|2020-06-12 06:35:00|700666.9|698666.9|700715.5|698715.5|700894|698894|700101.8|698101.8|222
1591944000000|2020-06-12 06:40:00|700738.9|698738.9|700841.3|698841.3|700871.8|698871.8|700592.5|698592.5|248
1591944300000|2020-06-12 06:45:00|700843.6|698843.6|700779.8|698779.8|700990.7|698990.7|700608.1|698608.1|296
1591944600000|2020-06-12 06:50:00|700799.7|698799.7|701155.8|699155.8|701157.1|699157.1|700697.2|698697.2|201
1591944900000|2020-06-12 06:55:00|701157.1|699157.1|702057|700057|702609.8|700609.8|700886.6|698886.6|467
1591945200000|2020-06-12 07:00:00|702104.8|700104.8|702151.5|700151.5|702430.8|700430.8|701553|699553|390
1591945500000|2020-06-12 07:05:00|701955.7|699955.7|701468.5|699468.5|702412.4|700412.4|701368.8|699368.8|353
1591945800000|2020-06-12 07:10:00|701482.5|699482.5|700394|698394|701498.2|699498.2|700336.1|698336.1|427
1591946100000|2020-06-12 07:15:00|700393.2|698393.2|700168.2|698168.2|700424.1|698424.1|700129.2|698129.2|525
1591946400000|2020-06-12 07:20:00|700113.3|698113.3|699957.5|697957.5|700248.7|698248.7|699754.8|697754.8|488
1591946700000|2020-06-12 07:25:00|699959.4|697959.4|700095.9|698095.9|700205.5|698205.5|699893.7|697893.7|372
1591947000000|2020-06-12 07:30:00|700099|698099|700385.7|698385.7|700514.8|698514.8|699869.2|697869.2|533
1591947300000|2020-06-12 07:35:00|700346.7|698346.7|700499|698499|700692.6|698692.6|700210.7|698210.7|388
1591947600000|2020-06-12 07:40:00|700503.1|698503.1|700043.7|698043.7|700761.1|698761.1|700043.7|698043.7|320
1591947900000|2020-06-12 07:45:00|700073.9|698073.9|699728.9|697728.9|700408|698408|699629.2|697629.2|497
1591948200000|2020-06-12 07:50:00|699728.8|697728.8|698333.7|696333.7|699763.1|697763.1|698226.9|696226.9|546
1591948500000|2020-06-12 07:55:00|698328.9|696328.9|698053.7|696053.7|698411.3|696411.3|696991.4|694991.4|458
1591948800000|2020-06-12 08:00:00|698183.9|696183.9|697759.7|695759.7|698200|696200|697501.5|695501.5|407
1591949100000|2020-06-12 08:05:00|697733.5|695733.5|697342.3|695342.3|697807.4|695807.4|696942.7|694942.7|352
1591949400000|2020-06-12 08:10:00|697342.6|695342.6|697259.8|695259.8|697430.9|695430.9|697044.3|695044.3|325
1591949700000|2020-06-12 08:15:00|697255.9|695255.9|697602|695602|697634.4|695634.4|697177.7|695177.7|382
1591950000000|2020-06-12 08:20:00|697603|695603|697409.8|695409.8|697627.2|695627.2|697353.7|695353.7|364
1591950300000|2020-06-12 08:25:00|697412.3|695412.3|697419|695419|697636.5|695636.5|697384.2|695384.2|194
1591950600000|2020-06-12 08:30:00|697498.8|695498.8|697143.8|695143.8|697498.8|695498.8|696843|694843|284
1591950900000|2020-06-12 08:35:00|697176.3|695176.3|697586.7|695586.7|697703.7|695703.7|697152.7|695152.7|323
1591951200000|2020-06-12 08:40:00|697576.7|695576.7|696816.3|694816.3|697578.9|695578.9|696026.7|694445.8|351
1591951500000|2020-06-12 08:45:00|696780.2|694780.2|695825|693825|696794.2|694794.2|695788.3|693788.3|433
1591951800000|2020-06-12 08:50:00|695813.8|693813.8|695983.5|693983.5|696057.7|694057.7|695804.2|693804.2|394
1591952100000|2020-06-12 08:55:00|696056.7|694056.7|696479.3|694479.3|696550|694550|696026.9|694026.9|320
1591952400000|2020-06-12 09:00:00|696394.9|694394.9|696857.4|694857.4|696996.4|694996.4|696375|694375|391
1591952700000|2020-06-12 09:05:00|696847.9|694847.9|697747.5|695747.5|697881|695881|696839.7|694839.7|284
1591953000000|2020-06-12 09:10:00|697665.7|695665.7|697552.3|695552.3|697887.5|695887.5|697531.6|695531.6|241
1591953300000|2020-06-12 09:15:00|697549.8|695549.8|698372.7|696372.7|698473.7|696473.7|697440.2|695440.2|250
1591953600000|2020-06-12 09:20:00|698351|696351|698275|696275|698576.2|696576.2|698225.4|696225.4|209
1591953900000|2020-06-12 09:25:00|698415.7|696415.7|698189.4|696189.4|698486|696486|697940.3|695940.3|147
1591954200000|2020-06-12 09:30:00|698245.3|696245.3|698427.5|696427.5|698427.5|696427.5|698008.1|696008.1|183
1591954500000|2020-06-12 09:35:00|698252.6|696252.6|698693.7|696693.7|698711.6|696711.6|698025.6|696025.6|222
1591954800000|2020-06-12 09:40:00|698699.7|696699.7|698230.8|696230.8|698841.5|696841.5|698230.8|696230.8|186
1591955100000|2020-06-12 09:45:00|698209.5|696209.5|697369|695369|698279.3|696279.3|696909|694909|248
1591955400000|2020-06-12 09:50:00|697169.3|695169.3|696956|694956|697321.9|695321.9|696858.5|694858.5|339
1591955700000|2020-06-12 09:55:00|696983.5|694983.5|696779|694779|697011.2|695011.2|696457|694457|261
1591956000000|2020-06-12 10:00:00|696781.8|694781.8|697290.6|695290.6|697362.6|695362.6|696685.9|694685.9|263
1591956300000|2020-06-12 10:05:00|697289.4|695289.4|697187.5|695187.5|697532.4|695532.4|697135.4|695135.4|174
1591956600000|2020-06-12 10:10:00|697488.6|695488.6|697301.4|695301.4|698084.5|696084.5|697267.6|695267.6|309
1591956900000|2020-06-12 10:15:00|697315.5|695315.5|697217.2|695217.2|697328|695328|696911.1|694911.1|324
1591957200000|2020-06-12 10:20:00|697211.7|695211.7|697736.4|695736.4|697799.9|695799.9|697146.3|695146.3|262
1591957500000|2020-06-12 10:25:00|697746|695746|698039|696039|698073|696073|697627.4|695627.4|231
1591957800000|2020-06-12 10:30:00|698038.7|696038.7|698228.8|696228.8|698310.2|696310.2|697728.1|695728.1|244
1591958100000|2020-06-12 10:35:00|698223.5|696223.5|698532.6|696532.6|698704.1|696704.1|698208.4|696208.4|213
1591958400000|2020-06-12 10:40:00|698551.6|696551.6|698915.2|696915.2|698940.4|696940.4|698482.9|696482.9|258
1591958700000|2020-06-12 10:45:00|698918.4|696918.4|698857.6|696857.6|698943.8|696943.8|698797.4|696797.4|244
1591959000000|2020-06-12 10:50:00|698857.2|696857.2|698800.7|696800.7|698894.1|696894.1|698795.5|696795.5|163
1591959300000|2020-06-12 10:55:00|698810|696810|698718.1|696718.1|698810|696810|698717.8|696717.8|94
1591959600000|2020-06-12 11:00:00|698720.3|696720.3|698650.9|696650.9|698819.2|696819.2|698432|696432|172
1591959900000|2020-06-12 11:05:00|698615.2|696615.2|698469.8|696469.8|698683.5|696683.5|698375|696375|231
1591960200000|2020-06-12 11:10:00|698456.9|696456.9|698375|696375|698488.5|696488.5|698322.6|696322.6|135
1591960500000|2020-06-12 11:15:00|698374.3|696374.3|697695.6|695695.6|698386|696386|697649.8|695649.8|218
1591960800000|2020-06-12 11:20:00|697690.6|695690.6|697796.4|695796.4|697909.1|695909.1|697638|695638|99
1591961100000|2020-06-12 11:25:00|697801.9|695801.9|696887.5|694887.5|697804.1|695804.1|696887.5|694887.5|231
1591961400000|2020-06-12 11:30:00|696927.4|694927.4|696474.9|694474.9|696927.9|694927.9|696437.4|694437.4|179
1591961700000|2020-06-12 11:35:00|696475.1|694475.1|696671|694671|696702|694702|696447.7|694447.7|219
1591962000000|2020-06-12 11:40:00|696666.2|694666.2|695867.2|693867.2|696679.8|694679.8|695631.7|693631.7|272
1591962300000|2020-06-12 11:45:00|695866|693866|695464.4|693464.4|695920|693920|695181.1|693181.1|291
1591962600000|2020-06-12 11:50:00|695471.3|693471.3|696026.4|694026.4|696136.8|694136.8|695468.1|693468.1|429
1591962900000|2020-06-12 11:55:00|696000|694000|695950.2|693950.2|696201.2|694201.2|695872|693872|422
1591963200000|2020-06-12 12:00:00|695964.9|693964.9|696149.6|694149.6|696309.5|694309.5|695957.2|693957.2|381
1591963500000|2020-06-12 12:05:00|696138.2|694138.2|696951.2|694951.2|697074.4|695074.4|696040.8|694040.8|358
1591963800000|2020-06-12 12:10:00|696937.2|694937.2|697746.7|695746.7|697766.7|695766.7|696890|694890|272
1591964100000|2020-06-12 12:15:00|697801.5|695801.5|697593.2|695593.2|697972.9|695972.9|697168.7|695168.7|235
1591964400000|2020-06-12 12:20:00|697594.2|695594.2|696876.6|694876.6|697683.4|695683.4|696505.1|694505.1|415
1591964700000|2020-06-12 12:25:00|696950.6|694950.6|697032.1|695032.1|697082.9|695082.9|696645.2|694645.2|312
1591965000000|2020-06-12 12:30:00|697034.7|695034.7|696770.1|694770.1|697130.3|695130.3|696636.8|694636.8|316
1591965300000|2020-06-12 12:35:00|696783.6|694783.6|696558.5|694558.5|696830.8|694830.8|696512.4|694512.4|170
1591965600000|2020-06-12 12:40:00|696558.7|694558.7|695886.9|693886.9|696602.1|694602.1|695862.9|693862.9|175
1591965900000|2020-06-12 12:45:00|695888.2|693888.2|695575|693575|695891.1|693891.1|695352.3|693352.3|243
1591966200000|2020-06-12 12:50:00|695604|693604|695668|693668|695679|693679|695575|693575|124
1591966500000|2020-06-12 12:55:00|695668.7|693668.7|695616|693616|695680.5|693680.5|695509.9|693509.9|174
1591966800000|2020-06-12 13:00:00|695614.4|693614.4|695592.1|693592.1|695705.1|693705.1|695568.3|693568.3|160
1591967100000|2020-06-12 13:05:00|695593.2|693593.2|695264.3|693264.3|695622.1|693622.1|695062.3|693062.3|258
1591967400000|2020-06-12 13:10:00|695265.6|693265.6|694775.5|692775.5|695287.1|693287.1|694693.5|692693.5|188
1591967700000|2020-06-12 13:15:00|694776.8|692776.8|694659.5|692659.5|694861|692861|694575.1|692575.1|227
1591968000000|2020-06-12 13:20:00|694798.4|692798.4|693429.2|691429.2|694798.4|692798.4|693403|691403|328
1591968300000|2020-06-12 13:25:00|693359.2|691359.2|693535|691535|693597.7|691597.7|692863.5|690863.5|264
1591968600000|2020-06-12 13:30:00|693534.3|691534.3|694706.6|692706.6|694852.3|692852.3|693387.7|691387.7|265
1591968900000|2020-06-12 13:35:00|694724.5|692724.5|694136.3|692136.3|694733.9|692733.9|694008.5|692008.5|236
1591969200000|2020-06-12 13:40:00|694141|692141|693780.4|691780.4|694202.7|692202.7|693755.1|691755.1|229
1591969500000|2020-06-12 13:45:00|693783.6|691783.6|693926.3|691926.3|693927.1|691927.1|693736.7|691736.7|219
1591969800000|2020-06-12 13:50:00|693927.5|691927.5|694387.7|692387.7|694489.8|692489.8|693896.9|691896.9|251
1591970100000|2020-06-12 13:55:00|694394.5|692394.5|694717.5|692717.5|694738.6|692738.6|694277.2|692277.2|179
1591970400000|2020-06-12 14:00:00|694727|692727|694370.5|692370.5|694778.6|692778.6|694063.5|692063.5|301
1591970700000|2020-06-12 14:05:00|694357|692357|694563.9|692563.9|694626.7|692626.7|694317.2|692317.2|240
1591971000000|2020-06-12 14:10:00|694563|692563|694942.3|692942.3|694942.3|692942.3|694526.5|692526.5|165
1591971300000|2020-06-12 14:15:00|694938.9|692938.9|695332.5|693332.5|695332.5|693332.5|694916.2|692916.2|275
1591971600000|2020-06-12 14:20:00|695335.1|693335.1|695152.6|693152.6|695407.8|693407.8|695050|693050|196
1591971900000|2020-06-12 14:25:00|695145.6|693145.6|695889.1|693889.1|695906.9|693906.9|694731.5|692899.1|300
1591972200000|2020-06-12 14:30:00|695888.2|693888.2|696110.2|694110.2|696207|694527.4|695471.8|693888.2|225
1591972500000|2020-06-12 14:35:00|696110.6|694110.6|696333.3|694333.3|696398|694398|696066.7|694066.7|193
1591972800000|2020-06-12 14:40:00|696329.9|694329.9|696455.4|694455.4|696613.7|694613.7|696288.7|694288.7|271
1591973100000|2020-06-12 14:45:00|696457.5|694457.5|696276.5|694276.5|696492.5|694555.2|695524.6|694104.9|245
1591973400000|2020-06-12 14:50:00|696275|694275|697727.3|695727.3|697783.7|695783.7|696261.1|694261.1|379
1591973700000|2020-06-12 14:55:00|697749.5|695749.5|698320.8|696320.8|698354|696354|697170.2|695170.2|407
1591974000000|2020-06-12 15:00:00|698317.1|696317.1|697776.9|695776.9|698317.1|696317.1|697704.5|695704.5|392
1591974300000|2020-06-12 15:05:00|697775.4|695775.4|697212.2|695212.2|697775.4|695775.4|697170.6|695170.6|280
1591974600000|2020-06-12 15:10:00|697201.2|695201.2|696862|694862|697271.3|695271.3|696689.2|694689.2|260
1591974900000|2020-06-12 15:15:00|696879.5|694879.5|698075.1|696075.1|698210.9|696210.9|696787.2|694787.2|305
1591975200000|2020-06-12 15:20:00|698044.2|696044.2|698092.5|696092.5|698173.4|696173.4|697935.7|695935.7|166
1591975500000|2020-06-12 15:25:00|698117.1|696117.1|698185.2|696185.2|698393.6|696393.6|697982|695982|243
1591975800000|2020-06-12 15:30:00|698213.4|696213.4|697754.6|695754.6|698213.4|696213.4|697742.9|695742.9|207
1591976100000|2020-06-12 15:35:00|697790.6|695790.6|697222.6|695222.6|697942.8|695942.8|697135.5|695135.5|216
1591976400000|2020-06-12 15:40:00|697225.5|695225.5|697521.1|695521.1|697543.1|695543.1|697153|695153|191
1591976700000|2020-06-12 15:45:00|697533.6|695533.6|695987.8|693987.8|697533.6|695533.6|695458.4|693458.4|283
1591977000000|2020-06-12 15:50:00|696005.2|694005.2|697207.4|695207.4|697375|695375|695599.8|693599.8|392
1591977300000|2020-06-12 15:55:00|697207.2|695207.2|697022.6|695022.6|697262.6|695262.6|696468|694468|320
1591977600000|2020-06-12 16:00:00|697019.1|695019.1|697239.9|695239.9|697477.2|695477.2|696680.3|694680.3|280
1591977900000|2020-06-12 16:05:00|697242.6|695242.6|697201.5|695201.5|697282.8|695282.8|697151.8|695151.8|79
1591978200000|2020-06-12 16:10:00|697151.8|695151.8|697196.1|695196.1|697387.5|695387.5|697147.6|695147.6|161
1591978500000|2020-06-12 16:15:00|697243|695243|697766.6|695766.6|698225|696225|697228|695228|310
1591978800000|2020-06-12 16:20:00|697771.6|695771.6|697742|695742|697856|695856|697582|695582|149
1591979100000|2020-06-12 16:25:00|697736.1|695736.1|698067.6|696067.6|698087.7|696087.7|697736.1|695736.1|215
1591979400000|2020-06-12 16:30:00|698050.9|696050.9|698722|696722|698745.3|696745.3|697982.7|695982.7|190
1591979700000|2020-06-12 16:35:00|698727.3|696727.3|699315.3|697315.3|699421.2|697421.2|698727.1|696727.1|223
1591980000000|2020-06-12 16:40:00|699315.4|697315.4|698694.1|696694.1|699375.7|697375.7|698433.5|696433.5|225
1591980300000|2020-06-12 16:45:00|698761.4|696761.4|699267.2|697267.2|699308.5|697308.5|698684.1|696684.1|334
1591980600000|2020-06-12 16:50:00|699250|697250|699529.9|697529.9|699584.3|697584.3|699206.8|697206.8|161
1591980900000|2020-06-12 16:55:00|699529.8|697529.8|699496.8|697496.8|699579.2|697579.2|699486.3|697486.3|77
1592200800000|2020-06-15 06:00:00|703933|701933|704155.8|702155.8|704829.4|702260|703118.7|701118.7|286
1592201100000|2020-06-15 06:05:00|704150.9|702150.9|704251.5|702251.5|704560.9|702560.9|703962.5|701962.5|264
1592201400000|2020-06-15 06:10:00|704306.3|702306.3|704740.4|702740.4|705006.8|703006.8|704146.4|702146.4|243
1592201700000|2020-06-15 06:15:00|704741.4|702741.4|704562.9|702562.9|704898.1|702898.1|704324.6|702324.6|366
1592202000000|2020-06-15 06:20:00|704529.6|702529.6|704750.6|702750.6|704959|702815.2|704257|702257|357
1592202300000|2020-06-15 06:25:00|704750.3|702750.3|704677.4|702677.4|705071.6|703071.6|704196.9|702196.9|285
1592202600000|2020-06-15 06:30:00|704745.3|702745.3|704881.6|702881.6|705204.2|703204.2|704694.3|702694.3|327
1592202900000|2020-06-15 06:35:00|704912.8|702912.8|704986|702986|705274.7|703274.7|704833.4|702833.4|271
1592203200000|2020-06-15 06:40:00|704997.5|702997.5|705716.4|703716.4|705817.7|703817.7|704926.7|702926.7|281
1592203500000|2020-06-15 06:45:00|705807.9|703807.9|705677.1|703677.1|705807.9|703807.9|705486.4|703486.4|188
1592203800000|2020-06-15 06:50:00|705592|703592|705540.8|703540.8|705754.8|703754.8|705271.2|703271.2|300
1592204100000|2020-06-15 06:55:00|705596.8|703596.8|705398.9|703398.9|705651.8|703651.8|705084.9|703084.9|238
1592204400000|2020-06-15 07:00:00|705387.6|703387.6|704950.9|702950.9|706472.5|704472.5|704180.3|702180.3|840
1592204700000|2020-06-15 07:05:00|704976.1|702976.1|705981.5|703981.5|706088.4|704587.4|704231.2|702685.3|834
1592205000000|2020-06-15 07:10:00|705974.1|703974.1|705086.2|704086.2|706390.9|704800.4|704837.8|703269.1|804
1592205300000|2020-06-15 07:15:00|705103.9|704103.9|704512.4|703512.4|705712.1|704245.2|704377.4|702757.2|811
1592205600000|2020-06-15 07:20:00|704516.4|703516.4|704595|702595|705208.5|703790|704206.7|702595|814
1592205900000|2020-06-15 07:25:00|704647.2|702647.2|704175.7|703175.7|705096.1|703644.8|704057.3|702569.6|791
1592206200000|2020-06-15 07:30:00|704188.8|703188.8|704736.7|703736.7|705185.8|703820|704079.2|702611.5|764
1592206500000|2020-06-15 07:35:00|704722.3|703722.3|704783.7|703783.7|705173.7|703796.6|704423.2|703173.7|771
1592206800000|2020-06-15 07:40:00|704758.2|703758.2|704749.9|703749.9|705226.2|703955.5|704549.1|703220.2|770
1592207100000|2020-06-15 07:45:00|704743.9|703743.9|704829.5|703829.5|705543.1|703984.1|704491.1|703049.9|779
1592207400000|2020-06-15 07:50:00|704851.3|703851.3|704582.7|703582.7|704907.4|703907.4|704578.8|703578.8|655
1592207700000|2020-06-15 07:55:00|704542.3|703542.3|704906.1|703906.1|705429.7|704009.8|704389.5|702926.1|769
1592208000000|2020-06-15 08:00:00|705408|703408|704672.6|702672.6|705408|703935.1|703931.3|701282.4|832
1592208300000|2020-06-15 08:05:00|704655.7|702655.7|703942.2|702942.2|704721.2|703212.5|703561.3|702046.1|785
1592208600000|2020-06-15 08:10:00|703946.5|702946.5|703744.7|702744.7|704553.2|703235.9|703723|702429.7|779
1592208900000|2020-06-15 08:15:00|703748.8|702748.8|702907.7|701907.7|703944.6|702773.4|702738.8|701319.5|824
1592209200000|2020-06-15 08:20:00|702900|701900|703121.5|702121.5|704016.1|702442|702846.8|701433.1|793
1592209500000|2020-06-15 08:25:00|703126.2|702126.2|702360.8|701360.8|703739.1|702264.5|701791.9|700211.6|803
1592209800000|2020-06-15 08:30:00|702363.1|701363.1|701842|700842|702709.8|701709.8|701787.4|700288.6|764
1592210100000|2020-06-15 08:35:00|701749.1|700749.1|702470.4|701470.4|702503.6|701503.6|701603.9|700154.9|751
1592210400000|2020-06-15 08:40:00|702456.9|701456.9|702193.6|701193.6|702793.4|701793.4|701948.8|700751.8|784
1592210700000|2020-06-15 08:45:00|702196.8|701196.8|702496.5|701496.5|702764.6|701764.6|702162.3|701162.3|775
1592211000000|2020-06-15 08:50:00|702483.5|701483.5|702451.1|701451.1|702999|701736.9|702399.3|700952.3|745
1592211300000|2020-06-15 08:55:00|702462.5|701462.5|702385.2|701385.2|703011.2|701602.9|702136.2|701011.2|753
1592211600000|2020-06-15 09:00:00|702398.4|701398.4|703226.4|702226.4|703313.6|702313.6|702398.4|701398.4|731
1592211900000|2020-06-15 09:05:00|703220.7|702220.7|703552.9|702552.9|703595.9|702595.9|703048.1|702048.1|723
1592212200000|2020-06-15 09:10:00|703546.3|702546.3|703946.5|702946.5|703946.5|702946.5|703322.8|702322.8|693
1592212500000|2020-06-15 09:15:00|703917.7|702917.7|704173|703173|704496.9|703496.9|703754.2|702754.2|731
1592212800000|2020-06-15 09:20:00|704180.6|703180.6|704186.5|703186.5|704282.9|703282.9|703909.8|702909.8|674
1592213100000|2020-06-15 09:25:00|704186.8|703186.8|704392.2|703392.2|704405.3|703405.3|703947|702947|608
1592213400000|2020-06-15 09:30:00|704395|703395|705022.2|704022.2|705431.8|704431.8|704200.4|703200.4|718
1592213700000|2020-06-15 09:35:00|705002.6|704002.6|704423.3|703423.3|705012|704012|704307|703307|727
1592214000000|2020-06-15 09:40:00|704448.4|703448.4|704617.4|703617.4|704680.3|703680.3|704090.7|703090.7|696
1592214300000|2020-06-15 09:45:00|704619.6|703619.6|704158|703158|704850.5|703850.5|704056.8|703056.8|686
1592214600000|2020-06-15 09:50:00|704161.6|703161.6|703568.4|702568.4|704166.2|703166.2|703512.1|702512.1|737
1592214900000|2020-06-15 09:55:00|703576.6|702576.6|703710|702710|703950.1|702950.1|703510.5|702510.5|705
1592215200000|2020-06-15 10:00:00|703710.6|702710.6|704038.5|703038.5|704251.8|703251.8|703686.9|702686.9|714
1592215500000|2020-06-15 10:05:00|704038.2|703038.2|703967.1|702967.1|704231.3|703231.3|703742.2|702742.2|659
1592215800000|2020-06-15 10:10:00|703932.7|702932.7|703342.7|702342.7|703943.2|702943.2|703090.3|702090.3|710
1592216100000|2020-06-15 10:15:00|703312.2|702312.2|702847.5|701847.5|703369|702369|702751.4|701751.4|723
1592216400000|2020-06-15 10:20:00|702817.2|701817.2|702866.7|701866.7|703090.8|702090.8|702624.8|701624.8|660
1592216700000|2020-06-15 10:25:00|702876.4|701876.4|703361.5|702361.5|703403.6|702403.6|702700.9|701700.9|668
1592217000000|2020-06-15 10:30:00|703355.5|702355.5|703954.6|702954.6|703974.6|702974.6|703164|702164|760
1592217300000|2020-06-15 10:35:00|703944.2|702944.2|703844.5|702844.5|703977|702977|703582.8|702582.8|700
1592217600000|2020-06-15 10:40:00|703844|702844|703616.5|702616.5|703917.6|702917.6|703339|702339|665
1592217900000|2020-06-15 10:45:00|703620.9|702620.9|704099.7|703099.7|704109.3|703109.3|703483.3|702483.3|711
1592218200000|2020-06-15 10:50:00|704099.9|703099.9|703607.7|702607.7|704171.3|703171.3|703595.4|702595.4|668
1592218500000|2020-06-15 10:55:00|703611.2|702611.2|703598.5|702598.5|703776.2|702776.2|703099|701533.1|721
1592218800000|2020-06-15 11:00:00|703597|702597|703542.3|702542.3|703985.6|702665.4|703344|701985.6|577
1592219100000|2020-06-15 11:05:00|703540.8|702540.8|703679.1|702679.1|703776.5|702776.5|703287.3|702287.3|653
1592219400000|2020-06-15 11:10:00|703663.8|702663.8|703817.8|702817.8|704026.3|703026.3|703559.4|702559.4|562
1592219700000|2020-06-15 11:15:00|703807.2|702807.2|703963|702963|704123.3|703123.3|703807.2|702807.2|642
1592220000000|2020-06-15 11:20:00|703965.2|702965.2|703894.9|702894.9|704099.4|703099.4|703877.8|702877.8|608
1592220300000|2020-06-15 11:25:00|703892.5|702892.5|703702.8|702702.8|703947.3|702947.3|703279.9|702279.9|653
1592220600000|2020-06-15 11:30:00|703705.9|702705.9|703607.8|702607.8|703861.3|702861.3|703443.9|702443.9|641
1592220900000|2020-06-15 11:35:00|703620.7|702620.7|703346.4|702346.4|703657.7|702657.7|702984.1|701984.1|725
1592221200000|2020-06-15 11:40:00|703346.6|702346.6|702997.8|701997.8|703479.1|702479.1|702914.1|701914.1|652
1592221500000|2020-06-15 11:45:00|702991.3|701991.3|701888.3|700888.3|703134.4|702134.4|701888.3|700888.3|732
1592221800000|2020-06-15 11:50:00|701924.7|700924.7|701592.7|700592.7|702281|700955.3|701511|700079|728
1592222100000|2020-06-15 11:55:00|701590.7|700590.7|701624.7|700624.7|702013.9|701013.9|701563.4|700563.4|745
1592222400000|2020-06-15 12:00:00|701620|700620|701683|700683|702016.1|700842.1|700765|699765|783
1592222700000|2020-06-15 12:05:00|701687.4|700687.4|701971.5|700971.5|702003.8|701003.8|701235|700235|726
1592223000000|2020-06-15 12:10:00|701973|700973|701260|700260|702129.2|700973|701077.4|700067.6|739
1592223300000|2020-06-15 12:15:00|701263.1|700263.1|701263.5|700263.5|701775.2|700775.2|701016.3|699570.8|731
1592223600000|2020-06-15 12:20:00|701264.5|700264.5|701991.2|700991.2|702613.5|701369.1|701013|700013|768
1592223900000|2020-06-15 12:25:00|702010.2|701010.2|702780.1|700780.1|702785.9|701679.6|701994.6|700735|733
1592224200000|2020-06-15 12:30:00|702773.3|700773.3|702199.4|701199.4|702932.8|701497.9|701866.6|700755.7|734
1592224500000|2020-06-15 12:35:00|702187.2|701187.2|701979.8|700979.8|702410.3|701276.4|701783.6|700410.3|701
1592224800000|2020-06-15 12:40:00|701939.3|700939.3|702503.6|701503.6|702571.9|701571.9|701933.8|700933.8|720
1592225100000|2020-06-15 12:45:00|702499.9|701499.9|702421.4|701421.4|702741|701741|702414.8|701414.8|704
1592225400000|2020-06-15 12:50:00|702423|701423|702846.3|701846.3|702951.4|701951.4|702423|701423|660
1592225700000|2020-06-15 12:55:00|702846.5|701846.5|703261.1|702261.1|703737.7|702290.7|702619|701619|659
1592226000000|2020-06-15 13:00:00|703236.2|702236.2|703132.1|702132.1|703381|702381|702851.5|701851.5|723
1592226300000|2020-06-15 13:05:00|703148.9|702148.9|703108.2|702108.2|703370.2|702370.2|702500.1|701500.1|732
1592226600000|2020-06-15 13:10:00|703107.4|702107.4|703667.4|702667.4|703667.4|702667.4|703096.3|702096.3|703
1592226900000|2020-06-15 13:15:00|703671.2|702671.2|702952.6|701952.6|703671.2|702671.2|702831.8|701831.8|687
1592227200000|2020-06-15 13:20:00|702955.2|701955.2|703557.7|702557.7|703560|702560|702947.3|701947.3|659
1592227500000|2020-06-15 13:25:00|703557.6|702557.6|703866.6|702866.6|704100.1|703100.1|703445|702445|439
1592227800000|2020-06-15 13:30:00|703897.7|702897.7|704936.8|703936.8|705044.5|704044.5|703540.2|702540.2|456
1592228100000|2020-06-15 13:35:00|705020.4|704020.4|703889.9|702889.9|705043.2|704043.2|703615.1|702615.1|461
1592228400000|2020-06-15 13:40:00|703899.5|702899.5|703465.9|702465.9|704137.6|703137.6|702533.9|701533.9|460
1592228700000|2020-06-15 13:45:00|703464.8|702464.8|703306.1|702306.1|703773.3|702773.3|702917.7|701917.7|608
1592229000000|2020-06-15 13:50:00|703302.9|702302.9|702188|701188|703397.7|702397.7|701948.4|700948.4|839
1592229300000|2020-06-15 13:55:00|702174|701174|702248.9|701248.9|702551.2|701551.2|701943|700943|808
1592229600000|2020-06-15 14:00:00|702217.7|701217.7|701798.6|700798.6|702641|701641|701636|700636|830
1592229900000|2020-06-15 14:05:00|701797.8|700797.8|702048.1|701048.1|702097|701097|701238.9|700238.9|816
1592230200000|2020-06-15 14:10:00|702064.7|701064.7|701998.9|700998.9|702308.4|701308.4|701822.8|700822.8|790
1592230500000|2020-06-15 14:15:00|702002.5|701002.5|702215.5|701215.5|702778.5|701778.5|701935.2|700935.2|793
1592230800000|2020-06-15 14:20:00|702225.3|701225.3|702447.1|701447.1|702447.1|701447.1|701766.5|700766.5|786
1592231100000|2020-06-15 14:25:00|702441.6|701441.6|702795.5|701795.5|702855.8|701855.8|701963.1|700963.1|774
1592231400000|2020-06-15 14:30:00|702797|701797|702167.2|701167.2|703024.3|702024.3|702121.3|701121.3|749
1592231700000|2020-06-15 14:35:00|702165.3|701165.3|702813.4|701813.4|702824.9|701824.9|701729|700729|783
1592232000000|2020-06-15 14:40:00|702829.2|701829.2|702514.9|701514.9|703374.6|702374.6|702514.9|701514.9|758
1592232300000|2020-06-15 14:45:00|702499.7|701499.7|701582.4|700582.4|702520.9|701520.9|701463.5|700463.5|798
1592232600000|2020-06-15 14:50:00|701590.6|700590.6|701473.4|700473.4|701981.9|700761.9|700789.8|699789.8|785
1592232900000|2020-06-15 14:55:00|701450.3|700450.3|702167|701167|702677|701677|701181.5|700181.5|802
1592233200000|2020-06-15 15:00:00|702168.3|701168.3|702132.5|701132.5|702922.1|701922.1|702022.1|701022.1|809
1592233500000|2020-06-15 15:05:00|702137.3|701137.3|701933.3|700933.3|702348.4|701348.4|701851.4|700851.4|774
1592233800000|2020-06-15 15:10:00|701881.5|700881.5|701358.5|700358.5|702117.7|701117.7|701223.4|700223.4|798
1592234100000|2020-06-15 15:15:00|701330.5|700330.5|701642.5|700642.5|702104|701104|701314.5|700314.5|829
1592234400000|2020-06-15 15:20:00|701636.2|700636.2|701471.9|700471.9|702166.1|701166.1|701361.4|700361.4|785
1592234700000|2020-06-15 15:25:00|701466.7|700466.7|701443.3|700443.3|701762.6|700762.6|701088|700088|809
1592235000000|2020-06-15 15:30:00|701479.8|700479.8|700936.4|699936.4|701506.4|700506.4|700376.3|699376.3|810
1592235300000|2020-06-15 15:35:00|700900.6|699900.6|700682.3|699682.3|701062.2|700062.2|700550.9|699550.9|794
1592235600000|2020-06-15 15:40:00|700680.7|699680.7|701311.8|700311.8|701602.9|700377.7|699926|698926|780
1592235900000|2020-06-15 15:45:00|701315.7|700315.7|701635.3|700635.3|701743.2|700743.2|701154|700154|575
1592236200000|2020-06-15 15:50:00|701647.6|700647.6|701999.8|700999.8|702062.8|701062.8|701348.4|700348.4|551
1592236500000|2020-06-15 15:55:00|702004.6|701004.6|701820.7|700820.7|702401.8|701101.4|701769.4|700401.8|569
1592236800000|2020-06-15 16:00:00|701810.3|700810.3|701230.4|700230.4|702002|701002|701155.3|699713.8|672
1592237100000|2020-06-15 16:05:00|701241.2|700241.2|701255|700255|701427.9|700427.9|701130.2|700130.2|611
1592237400000|2020-06-15 16:10:00|701247.7|700247.7|700783.4|699783.4|701247.7|700247.7|700698.2|699698.2|680
1592237700000|2020-06-15 16:15:00|700787.1|699787.1|699416.9|698416.9|700787.1|699787.1|699362.1|697916.2|696
1592238000000|2020-06-15 16:20:00|699382.8|698382.8|699494.1|698494.1|699818|698558|699165.7|697683.5|666
1592238300000|2020-06-15 16:25:00|699496.6|698496.6|699998.1|698998.1|699998.1|698998.1|698953.8|697619.4|682
1592238600000|2020-06-15 16:30:00|699980.4|698980.4|700695.7|699695.7|700700.7|699700.7|699980.4|698980.4|611
1592238900000|2020-06-15 16:35:00|700692.4|699692.4|700020.1|699020.1|700736.2|699692.4|700002.8|698716.5|582
1592239200000|2020-06-15 16:40:00|700022.6|699022.6|699742|698742|700259.7|699259.7|699644.5|698644.5|566
1592239500000|2020-06-15 16:45:00|699740.4|698740.4|699669.5|698669.5|700089.1|699089.1|699597.1|698597.1|614
1592239800000|2020-06-15 16:50:00|699664.2|698664.2|699425.8|698425.8|699848.4|698848.4|699295.3|698295.3|639
1592240100000|2020-06-15 16:55:00|699426.4|698426.4|699513.3|698513.3|699686.3|698686.3|699378.2|698378.2|517
1592287200000|2020-06-16 06:00:00|696341.4|693814|695597.9|693597.9|696510.5|694020.9|695353.2|693001.1|106
1592287500000|2020-06-16 06:05:00|695571.3|693571.3|695787|693787|696104.6|694104.6|695414.3|693414.3|174
1592287800000|2020-06-16 06:10:00|695966.9|693966.9|696021.9|694021.9|696202.4|694202.4|695713.2|693713.2|221
1592288100000|2020-06-16 06:15:00|695989.3|693989.3|696360.7|694360.7|696450.6|694450.6|695880|693880|181
1592288400000|2020-06-16 06:20:00|696376.6|694376.6|696509.5|694509.5|696673|694673|696222.8|694222.8|216
1592288700000|2020-06-16 06:25:00|696509.8|694509.8|696794.2|694794.2|696930.6|694930.6|696329.4|694329.4|194
1592289000000|2020-06-16 06:30:00|696815.7|694815.7|696799.2|694799.2|696923.5|694923.5|696688.8|694688.8|134
1592289300000|2020-06-16 06:35:00|696832|694832|697492.7|695492.7|698011.1|696011.1|696797.2|694797.2|400
1592289600000|2020-06-16 06:40:00|697479.5|695479.5|698302|696302|698524.5|696524.5|697019.5|695019.5|432
1592289900000|2020-06-16 06:45:00|698280.2|696280.2|698044.1|696044.1|698325.1|696325.1|697765|695765|394
1592290200000|2020-06-16 06:50:00|698051.3|696051.3|698681.7|696681.7|698918|696918|698021.2|696021.2|278
1592290500000|2020-06-16 06:55:00|698685.2|696685.2|698520.1|696520.1|698704.3|696704.3|698160.9|696160.9|262
1592290800000|2020-06-16 07:00:00|698542.1|696542.1|697099.1|695099.1|698552.5|696552.5|696828.6|694828.6|820
1592291100000|2020-06-16 07:05:00|697114.6|695114.6|697575.3|695575.3|697947.4|696442.6|696818.8|695114.6|812
1592291400000|2020-06-16 07:10:00|697538.5|695538.5|696665|695665|697538.5|695949.5|696029.5|694521.4|816
1592291700000|2020-06-16 07:15:00|696672.6|695672.6|697726.5|696726.5|698716.5|697155.8|696672.6|695189.9|794
1592292000000|2020-06-16 07:20:00|697729.6|696729.6|697622.9|696622.9|698415.9|696948.6|696726.8|695281.8|797
1592292300000|2020-06-16 07:25:00|697619.6|696619.6|698246.1|696246.1|699021.3|697251.6|697535.8|696043.9|817
1592292600000|2020-06-16 07:30:00|697763.2|696763.2|698075.3|697075.3|699559.1|698023.4|697763.1|696286.1|817
1592292900000|2020-06-16 07:35:00|698095.9|697095.9|697722.4|696722.4|698498.6|697289.5|697442.4|695912.9|788
1592293200000|2020-06-16 07:40:00|697726|696726|697225.5|696225.5|698174.7|696777.7|697073.6|695569.8|760
1592293500000|2020-06-16 07:45:00|697218|696218|697422.7|696422.7|698137|696647|697090.2|695646.9|785
1592293800000|2020-06-16 07:50:00|697414.4|696414.4|697660.1|696660.1|698440.6|696942.2|697151.4|695641|754
1592294100000|2020-06-16 07:55:00|697658.5|696658.5|698282.3|697282.3|698864.1|697369.5|697423.5|696032.4|784
1592294400000|2020-06-16 08:00:00|698286|697286|698851.2|697851.2|699619|697877.2|698237.5|696816|818
1592294700000|2020-06-16 08:05:00|698850.5|697850.5|699523.2|698523.2|700157.1|698665.1|698677.9|697202.6|819
1592295000000|2020-06-16 08:10:00|699523.8|698523.8|699329.6|698329.6|700270.5|698835.9|699189.3|697737.9|788
1592295300000|2020-06-16 08:15:00|699329.7|698329.7|699345.6|698345.6|699860|698589|699111.3|697799.7|764
1592295600000|2020-06-16 08:20:00|699351.6|698351.6|699629.3|698629.3|700312.3|698820.8|699262.9|697823.3|760
1592295900000|2020-06-16 08:25:00|699636.9|698636.9|698764.7|697764.7|700209.5|698795|698454.2|696960.6|790
1592296200000|2020-06-16 08:30:00|698768.1|697768.1|698345.8|697345.8|698971.7|697900.3|698115.8|696640.4|768
1592296500000|2020-06-16 08:35:00|698342.9|697342.9|698218.6|697218.6|699258.3|697770.2|698074.2|696694.8|766
1592296800000|2020-06-16 08:40:00|698217.3|697217.3|698218.6|696218.6|698456.7|697456.7|697637.3|696129.7|734
1592297100000|2020-06-16 08:45:00|698218.4|696218.4|697801.8|696801.8|698452.5|697104.1|697561.2|696071|733
1592297400000|2020-06-16 08:50:00|697791.4|696791.4|697572.3|696572.3|698117.1|697117.1|697339.6|695939.2|722
1592297700000|2020-06-16 08:55:00|697555|696555|697920.8|695920.8|697923.5|696595|697146|695858.3|678
1592298000000|2020-06-16 09:00:00|697914.4|695914.4|697650.8|696650.8|698194.1|696798|697121.1|695835.4|681
1592298300000|2020-06-16 09:05:00|697641.4|696641.4|697531.1|696531.1|698229|696909.1|697200|695719|706
1592298600000|2020-06-16 09:10:00|697502.4|696502.4|698111.4|697111.4|698750.6|697478|697467.4|696154.2|744
1592298900000|2020-06-16 09:15:00|698111.3|697111.3|698997.6|696997.6|699024.1|697438.9|697896.2|696618.4|728
1592299200000|2020-06-16 09:20:00|698992.9|696992.9|699319|697319|699375.5|697876.4|698159.4|696656.8|758
1592299500000|2020-06-16 09:25:00|699327.6|697327.6|698252.9|697252.9|699346.3|697850.5|698096.4|696603.7|760
1592299800000|2020-06-16 09:30:00|698243.5|697243.5|699121.2|697121.2|699192.3|697538.4|698086.3|696650.9|731
1592300100000|2020-06-16 09:35:00|699099.7|697099.7|698351.3|697351.3|699099.7|697589.7|698116.4|696652.2|696
1592300400000|2020-06-16 09:40:00|698354.3|697354.3|697591.4|696591.4|698556|697365.8|697434.7|695955.1|725
1592300700000|2020-06-16 09:45:00|697614.6|696614.6|697622|696622|698419.9|696992.9|697337.2|696090|720
1592301000000|2020-06-16 09:50:00|697631.4|696631.4|697575.1|696575.1|697786.2|696786.2|697299.6|696299.6|707
1592301300000|2020-06-16 09:55:00|697579.6|696579.6|697645.1|696645.1|698004.3|696898.9|697263.3|695902.4|714
1592301600000|2020-06-16 10:00:00|697657.2|696657.2|697696.5|696696.5|697797|696797|697445.7|696445.7|692
1592301900000|2020-06-16 10:05:00|697689.8|696689.8|697206.6|696206.6|697775.5|696775.5|696967.9|695432|685
1592302200000|2020-06-16 10:10:00|697202.3|696202.3|697254.8|696254.8|697677.5|696677.5|697051.3|696051.3|635
1592302500000|2020-06-16 10:15:00|697259.1|696259.1|697408.4|696408.4|697644.9|696644.9|697195.9|696195.9|616
1592302800000|2020-06-16 10:20:00|697409.1|696409.1|697258.5|696258.5|697572.9|696572.9|697198.9|696198.9|572
1592303100000|2020-06-16 10:25:00|697259.6|696259.6|696578.2|695578.2|697282.4|696282.4|696559.8|695559.8|620
1592303400000|2020-06-16 10:30:00|696591.9|695591.9|696000.5|695000.5|696643.9|695643.9|695413.9|693796.5|760
1592303700000|2020-06-16 10:35:00|696007.1|695007.1|696598|695598|697068.8|695638.3|695592.5|694457.8|706
1592304000000|2020-06-16 10:40:00|696590.7|695590.7|696567.4|695567.4|696767.3|695744.2|696195.8|694766.2|627
1592304300000|2020-06-16 10:45:00|696564.4|695564.4|696340.1|695340.1|696624.5|695624.5|696255.3|695255.3|634
1592304600000|2020-06-16 10:50:00|696290.8|695290.8|696825.4|695825.4|696898.8|695898.8|696243.3|695243.3|591
1592304900000|2020-06-16 10:55:00|696825.2|695825.2|696536.4|695536.4|696969.4|695969.4|696481|695481|579
1592305200000|2020-06-16 11:00:00|696527.4|695527.4|696761.1|695761.1|696791.1|695791.1|696472|695472|530
1592305500000|2020-06-16 11:05:00|696760.5|695760.5|696789.5|695789.5|697375.4|695960.8|696533.5|695366.8|620
1592305800000|2020-06-16 11:10:00|696791.7|695791.7|697059.1|696059.1|697092.6|696092.6|696567.5|695567.5|600
1592306100000|2020-06-16 11:15:00|697058.5|696058.5|696931|695931|697105.5|696105.5|696821.2|695821.2|600
1592306400000|2020-06-16 11:20:00|696932.8|695932.8|696130|695130|696945.9|695945.9|696004.6|694648.2|661
1592306700000|2020-06-16 11:25:00|696134.8|695134.8|696074.6|695074.6|696538.7|695538.7|695810.9|694404|684
1592307000000|2020-06-16 11:30:00|696061.7|695061.7|696505.4|695505.4|696742.8|695742.8|695977.9|694977.9|688
1592307300000|2020-06-16 11:35:00|696502.7|695502.7|696758.4|695758.4|697489.3|696009.6|696431.2|695373.3|637
1592307600000|2020-06-16 11:40:00|696753.2|695753.2|697080.3|696080.3|697376.8|696376.8|696745.6|695745.6|636
1592307900000|2020-06-16 11:45:00|697093.7|696093.7|696675.6|695675.6|697093.7|696093.7|696574.8|695574.8|601
1592308200000|2020-06-16 11:50:00|696676.4|695676.4|696137.7|695137.7|696746|695746|696016.8|695016.8|605
1592308500000|2020-06-16 11:55:00|696133.6|695133.6|696138.6|695138.6|696436.8|695269.2|695826.7|694397.4|621
1592308800000|2020-06-16 12:00:00|696135.6|695135.6|695163|694163|696404.1|695330.9|695130.4|693614.2|733
1592309100000|2020-06-16 12:05:00|695134|694134|695051.2|694051.2|695696.2|694444.5|694877|693660.5|684
1592309400000|2020-06-16 12:10:00|695054.5|694054.5|694229.3|693229.3|695798.2|694321.7|694048.9|692639.8|701
1592309700000|2020-06-16 12:15:00|694225.7|693225.7|694382.6|693382.6|694606.9|693606.9|694185.4|693185.4|742
1592310000000|2020-06-16 12:20:00|694370.2|693370.2|694491.4|693491.4|694912.8|693630.4|694157.8|692912.8|734
1592310300000|2020-06-16 12:25:00|694500.2|693500.2|694032.7|692032.7|695012.5|693575.5|693850.2|691850.2|739
1592310600000|2020-06-16 12:30:00|694087.4|692087.4|693061.3|692061.3|694277.4|692648.9|692993.5|691315.7|797
1592310900000|2020-06-16 12:35:00|693048.2|692048.2|693080.3|692080.3|693503.5|692125.9|692367.1|690824.1|807
1592311200000|2020-06-16 12:40:00|693076.2|692076.2|693095.1|692095.1|693783.9|692298.2|692775|691313.5|767
1592311500000|2020-06-16 12:45:00|693100|692100|693898.5|692898.5|694370.4|692937.8|693100|692100|763
1592311800000|2020-06-16 12:50:00|693900.5|692900.5|693723.1|692723.1|694399.3|693149|693470|691944.5|744
1592312100000|2020-06-16 12:55:00|693722.2|692722.2|693324.1|692324.1|694079.4|692722.2|692905.5|691333.4|775
1592312400000|2020-06-16 13:00:00|693341.1|692341.1|693196.8|692196.8|694138.4|692620|693092.8|691599.6|799
1592312700000|2020-06-16 13:05:00|693189.1|692189.1|694314.3|693314.3|694871.3|693332.8|693189.1|692045|792
1592313000000|2020-06-16 13:10:00|694335.4|693335.4|695364.8|693364.8|695663.6|694167|694319.1|693223.2|764
1592313300000|2020-06-16 13:15:00|695435.5|693435.5|694772.7|693772.7|695916.1|694408.6|694709|693211.7|770
1592313600000|2020-06-16 13:20:00|695264.8|693264.8|694047.3|693047.3|695302.4|693834.2|693983.4|692608.8|875
1592313900000|2020-06-16 13:25:00|694048.3|693048.3|694410.2|693410.2|695544.9|694053.7|694047.4|692677.1|782
1592314200000|2020-06-16 13:30:00|694427.9|693427.9|695019.2|694019.2|695798.7|694283.1|694293.2|692853.7|458
1592314500000|2020-06-16 13:35:00|695032.7|694032.7|694751.5|693751.5|695950.1|694509.4|694415.4|692873.9|460
1592314800000|2020-06-16 13:40:00|694691.6|693691.6|694297.7|693297.7|695387.5|693889.2|693924.8|692399.6|459
1592315100000|2020-06-16 13:45:00|694294.2|693294.2|693599.9|692599.9|694739.5|693294.2|693262.8|691736.6|460
1592315400000|2020-06-16 13:50:00|693599.8|692599.8|694267.6|692267.6|694487.3|693009.5|693372.2|691983.9|458
1592315700000|2020-06-16 13:55:00|694266.1|692266.1|694344.4|692344.4|694426.4|692956.9|693275.6|691769.1|453
1592316000000|2020-06-16 14:00:00|694283|692283|693733.4|692733.4|694852.6|693336.9|693707.2|692162.6|518
1592316300000|2020-06-16 14:05:00|693727.2|692727.2|693558.8|692558.8|694066.9|692775|692785.6|691322.4|806
1592316600000|2020-06-16 14:10:00|693574|692574|693443|692443|694471.9|692942.1|693329.6|691892.8|762
1592316900000|2020-06-16 14:15:00|693425.4|692425.4|694545.5|692545.5|694677.9|693115|693151.9|692151.9|765
1592317200000|2020-06-16 14:20:00|694077.4|693077.4|693999.9|692999.9|695071.1|693582.9|693860.7|692331.9|809
1592317500000|2020-06-16 14:25:00|694501|692501|693201.5|692201.5|694501|692988.7|692958.3|691601.8|809
1592317800000|2020-06-16 14:30:00|693205.2|692205.2|693328|692328|693883.7|692372.2|692959.7|691484.2|788
1592318100000|2020-06-16 14:35:00|693325.3|692325.3|695417.3|693417.3|695890.5|694285.3|693318|691860.1|826
1592318400000|2020-06-16 14:40:00|695449.7|693449.7|695659.7|693659.7|696765.3|695282.4|695165.9|693441.3|834
1592318700000|2020-06-16 14:45:00|695696.2|693696.2|695959.7|693959.7|696797.2|695139.4|695200.7|693674.1|834
1592319000000|2020-06-16 14:50:00|695962.4|693962.4|697672.5|695672.5|699241.6|697241.6|695519.2|693939.7|848
1592319300000|2020-06-16 14:55:00|697677.3|695677.3|698726|696726|698915.9|697410.4|697398.7|695668.2|849
1592319600000|2020-06-16 15:00:00|698721.1|696721.1|698557.7|696557.7|700397.5|698681.5|698371.7|696371.7|856
1592319900000|2020-06-16 15:05:00|698455.2|696455.2|698227.9|696227.9|698965.2|697265.2|697170|695619.4|852
1592320200000|2020-06-16 15:10:00|698217.5|696217.5|698215.2|696215.2|699367.5|697787.1|697602.2|696031.7|853
1592320500000|2020-06-16 15:15:00|698184.8|696184.8|698262.8|696262.8|698376.3|696590.1|696988.1|694988.1|847
1592320800000|2020-06-16 15:20:00|698277.4|696277.4|697562.3|695562.3|698681.7|696796.9|697056.7|695430.6|845
1592321100000|2020-06-16 15:25:00|697041.2|696041.2|697010.3|695010.3|697797.1|696313.4|696439.4|694934.2|843
1592321400000|2020-06-16 15:30:00|696943.2|694943.2|697395.5|695395.5|697639.5|696104|696428.8|694760.6|833
1592321700000|2020-06-16 15:35:00|697403.9|695403.9|697803.2|695803.2|698259.3|696716.9|696603.6|695100.6|830
1592322000000|2020-06-16 15:40:00|697804.3|695804.3|698328.8|696328.8|698679.7|697144.5|697339.1|695804.3|806
1592322300000|2020-06-16 15:45:00|698321.9|696321.9|697643.2|695643.2|698381.6|696869.8|697488.3|695557|620
1592322600000|2020-06-16 15:50:00|697680.2|695680.2|698024.4|696024.4|698176.6|696554|697125.2|695606.7|572
1592322900000|2020-06-16 15:55:00|698041.9|696041.9|697399.7|696399.7|698302.3|696815.4|697386.6|695876.5|565
1592323200000|2020-06-16 16:00:00|697409.7|696409.7|698451.7|697451.7|699088.6|697597.7|697255.6|695742.3|769
1592323500000|2020-06-16 16:05:00|698454.1|697454.1|698504|696504|699072.8|697552.1|698189.2|696490.7|764
1592323800000|2020-06-16 16:10:00|698503.2|696503.2|698499.6|696499.6|698852.1|697318.1|698042.6|696462.2|713
1592324100000|2020-06-16 16:15:00|698498.9|696498.9|698402|696402|698693.5|697196.3|697798.6|696244|717
1592324400000|2020-06-16 16:20:00|697888.1|696888.1|697751.9|696751.9|698401.1|696888.1|697635.1|696220.2|691
1592324700000|2020-06-16 16:25:00|697756.8|696756.8|697485.4|696485.4|698311.7|696767.9|697300.7|695807.1|691
1592325000000|2020-06-16 16:30:00|697976.4|695976.4|696890.7|695890.7|697980.9|696507.5|696796.3|695309.5|698
1592325300000|2020-06-16 16:35:00|696887.2|695887.2|696012.8|695012.8|697342.3|695920.2|696012.8|694378.6|679
1592325600000|2020-06-16 16:40:00|696410|694410|695782.8|694782.8|696444|694961.4|695740|694260.3|684
1592325900000|2020-06-16 16:45:00|696282.7|694282.7|696842.5|694842.5|696944.7|695425.1|695613.4|694121.8|691
1592326200000|2020-06-16 16:50:00|696849.3|694849.3|696701.6|694701.6|696858.3|695330.8|695997.6|694362|646
1592326500000|2020-06-16 16:55:00|696699.8|694699.8|696280.9|695280.9|696855.1|695386.8|696085.4|694612.4|521
1592373600000|2020-06-17 06:00:00|697000.8|695000.8|697091.6|695091.6|697149.3|695149.3|696938|694938|121
1592373900000|2020-06-17 06:05:00|697080.3|695080.3|695307.3|693307.3|697100.7|695100.7|695062.2|693062.2|306
1592374200000|2020-06-17 06:10:00|695319.1|693319.1|696154.6|694154.6|696309.4|694309.4|695107.5|693107.5|287
1592374500000|2020-06-17 06:15:00|696154.7|694154.7|696285.9|694285.9|696473.9|694473.9|695969|693969|260
1592374800000|2020-06-17 06:20:00|696270.7|694270.7|696345.1|694345.1|696518.7|694518.7|696229.8|694229.8|223
1592375100000|2020-06-17 06:25:00|696345.2|694345.2|696340.9|694340.9|696427.4|694427.4|694925.2|692925.2|359
1592375400000|2020-06-17 06:30:00|696388.1|694388.1|695815.9|693815.9|696760.9|694447.9|695612.7|693612.7|252
1592375700000|2020-06-17 06:35:00|695805.9|693805.9|696094.8|694094.8|696769.1|694208.4|695738.3|693738.3|127
1592376000000|2020-06-17 06:40:00|696207.5|694207.5|696275|694275|696758.7|694307.1|695965.4|693828.7|107
1592376300000|2020-06-17 06:45:00|696305.2|694305.2|696128|694128|696715.6|694330.7|695722.4|693722.4|284
1592376600000|2020-06-17 06:50:00|696126.8|694126.8|696207.3|694207.3|696227.9|694227.9|695867.3|693867.3|337
1592376900000|2020-06-17 06:55:00|696010.6|694010.6|696037.2|694037.2|696219.5|694219.5|695850.2|693850.2|253
1592377200000|2020-06-17 07:00:00|695931.4|693931.4|695751|693751|697399.6|695399.6|695584.4|693584.4|828
1592377500000|2020-06-17 07:05:00|695755.3|693755.3|695220.8|694220.8|696090|694607.4|694834.3|693335.4|783
1592377800000|2020-06-17 07:10:00|695229.6|694229.6|695353.7|694353.7|695838.5|694395|694735.2|693218.7|765
1592378100000|2020-06-17 07:15:00|695342.5|694342.5|695744.5|694744.5|696255.1|694931.2|695176.8|693900.7|768
1592378400000|2020-06-17 07:20:00|695740.1|694740.1|695920.9|694920.9|696175.5|695175.5|695727.1|694727.1|742
1592378700000|2020-06-17 07:25:00|695926.3|694926.3|694885.2|693885.2|696776|695364.4|694792.1|693333.9|775
1592379000000|2020-06-17 07:30:00|695379.8|693379.8|694792.5|693792.5|695379.8|694279.5|694631.2|693181.1|743
1592379300000|2020-06-17 07:35:00|694796.1|693796.1|694624.3|693624.3|694849.4|693849.4|694386.9|693386.9|755
1592379600000|2020-06-17 07:40:00|694623.9|693623.9|694448.3|693448.3|694728.9|693728.9|694177|693177|697
1592379900000|2020-06-17 07:45:00|694447.9|693447.9|694638.9|693638.9|695074|693896.5|694230.7|693074|704
1592380200000|2020-06-17 07:50:00|694638.5|693638.5|694838|693838|694998.9|693998.9|694589.9|693589.9|688
1592380500000|2020-06-17 07:55:00|694839|693839|695722|694722|695868.9|694868.9|694830.9|693830.9|729
1592380800000|2020-06-17 08:00:00|695720.3|694720.3|695486.4|694486.4|695767.4|694767.4|695047|694047|724
1592381100000|2020-06-17 08:05:00|695487.2|694487.2|695473.7|694473.7|695845.8|694845.8|695290|694290|750
1592381400000|2020-06-17 08:10:00|695464.8|694464.8|695628.1|694628.1|695910.5|694884.8|695159.6|693910.5|729
1592381700000|2020-06-17 08:15:00|695619.5|694619.5|695106.4|694106.4|695696.4|694696.4|695106.1|694106.1|711
1592382000000|2020-06-17 08:20:00|695105.1|694105.1|694749.2|693749.2|695267.7|694267.7|694700.3|693259.2|738
1592382300000|2020-06-17 08:25:00|694751.3|693751.3|694929.8|693929.8|695041.7|694041.7|694691.5|693691.5|677
1592382600000|2020-06-17 08:30:00|694930.9|693930.9|695422.3|694422.3|695434.8|694434.8|694901.5|693901.5|651
1592382900000|2020-06-17 08:35:00|695414.2|694414.2|695981.9|694981.9|695981.9|694981.9|695241.5|694241.5|687
1592383200000|2020-06-17 08:40:00|695998.7|694998.7|695623.1|694623.1|696329.1|695196.1|695405.8|694325.1|672
1592383500000|2020-06-17 08:45:00|695621.4|694621.4|695722.5|694722.5|695917.5|694917.5|695405.3|694405.3|658
1592383800000|2020-06-17 08:50:00|695722.9|694722.9|696164.9|695164.9|696318.2|695318.2|695719.2|694719.2|709
1592384100000|2020-06-17 08:55:00|696147.2|695147.2|696153.1|695153.1|696718.1|695398.3|696008.2|694560.9|704
1592384400000|2020-06-17 09:00:00|696666.6|694666.6|696348.3|695348.3|697123|695751|695946.8|694487.4|738
1592384700000|2020-06-17 09:05:00|696348.2|695348.2|697237.8|696237.8|697237.8|696237.8|696312.4|695133.7|743
1592385000000|2020-06-17 09:10:00|697240.5|696240.5|697490.8|696490.8|697865.2|696865.2|697180.5|696180.5|769
1592385300000|2020-06-17 09:15:00|697501.8|696501.8|698129.9|697129.9|698368.8|697322.9|697474.4|696217.7|784
1592385600000|2020-06-17 09:20:00|698132|697132|698019.5|697019.5|698431.5|697431.5|697904.4|696904.4|751
1592385900000|2020-06-17 09:25:00|697991.1|696991.1|697801.9|696801.9|698224.2|697224.2|697432.8|696432.8|735
1592386200000|2020-06-17 09:30:00|697802.6|696802.6|697683.7|696683.7|698441.9|697032.8|697471.7|696409.3|757
1592386500000|2020-06-17 09:35:00|697682.6|696682.6|697993.3|696993.3|698729.8|697353.6|697661.7|696634.8|755
1592386800000|2020-06-17 09:40:00|697978.1|696978.1|698158.8|697158.8|698375.9|697375.9|697856.5|696856.5|713
1592387100000|2020-06-17 09:45:00|698157.6|697157.6|699107.7|698107.7|699851.5|698317.8|698104.3|697035.8|727
1592387400000|2020-06-17 09:50:00|699117.3|698117.3|698964.8|697964.8|699259.9|698247.4|698693.6|697245.1|767
1592387700000|2020-06-17 09:55:00|698973.6|697973.6|698675.3|697675.3|698993.7|697993.7|698593|697593|717
1592388000000|2020-06-17 10:00:00|698677.3|697677.3|698901.8|697901.8|699013.7|698013.7|698547.8|697547.8|743
1592388300000|2020-06-17 10:05:00|698895.8|697895.8|699156.5|698156.5|699725.2|698422.9|698833.6|697715.3|678
1592388600000|2020-06-17 10:10:00|699167|698167|699110.7|698110.7|699337|698337|698783.1|697783.1|682
1592388900000|2020-06-17 10:15:00|699111.2|698111.2|698843.9|697843.9|699237.5|698237.5|698740.3|697740.3|652
1592389200000|2020-06-17 10:20:00|698842.9|697842.9|698448.3|697448.3|698905.9|697905.9|698415.7|697415.7|612
1592389500000|2020-06-17 10:25:00|698448.6|697448.6|697860.9|696860.9|698480.7|697480.7|697840.7|696840.7|698
1592389800000|2020-06-17 10:30:00|697862.3|696862.3|697534.2|696534.2|697984|696984|697424.1|696424.1|671
1592390100000|2020-06-17 10:35:00|697535.2|696535.2|696926.1|695926.1|697584.7|696584.7|696887.8|695570.4|724
1592390400000|2020-06-17 10:40:00|696934|695934|697251.2|696251.2|697322.2|696322.2|696881.2|695881.2|661
1592390700000|2020-06-17 10:45:00|697246.1|696246.1|697225.5|696225.5|697715.7|696449.8|697075|695715.7|647
1592391000000|2020-06-17 10:50:00|697221.7|696221.7|698076.8|697076.8|698616|697153.5|697221.7|696221.7|697
1592391300000|2020-06-17 10:55:00|698080.7|697080.7|697138|696138|698668.4|697120.1|697126.5|696126.5|658
1592391600000|2020-06-17 11:00:00|697139.1|696139.1|696570.3|695570.3|697660.7|696149.2|696127.7|694705.2|635
1592391900000|2020-06-17 11:05:00|696587.2|695587.2|696902.2|695902.2|697557|696092.5|696569.1|695517.4|717
1592392200000|2020-06-17 11:10:00|696884.2|695884.2|696877.4|695877.4|697086|696055.5|696464.6|695086|671
1592392500000|2020-06-17 11:15:00|696877.2|695877.2|697560.2|696560.2|698082.1|696599.4|696848.3|695755.4|703
1592392800000|2020-06-17 11:20:00|697567.6|696567.6|697499.7|695499.7|698086|696685.6|696965.9|695487.5|665
1592393100000|2020-06-17 11:25:00|696998.7|695998.7|697058.8|696058.8|697707.4|696357|696808.8|695469.1|629
1592393400000|2020-06-17 11:30:00|697060.3|696060.3|696534.1|695534.1|697138.7|696138.7|696521.8|695521.8|644
1592393700000|2020-06-17 11:35:00|696535.6|695535.6|696603.1|695603.1|697329|695910.5|696377.8|695165|551
1592394000000|2020-06-17 11:40:00|696641.8|695641.8|697198.5|696198.5|697224.8|696224.8|696576.4|695576.4|644
1592394300000|2020-06-17 11:45:00|697194.5|696194.5|696740.5|695740.5|697889.9|696461.7|696692|695692|636
1592394600000|2020-06-17 11:50:00|696733.5|695733.5|697016.8|696016.8|697082.1|696082.1|696588|695588|591
1592394900000|2020-06-17 11:55:00|697014.7|696014.7|697581|696581|698280|696822.2|696831.1|695831.1|698
1592395200000|2020-06-17 12:00:00|697574.4|696574.4|697096.2|696096.2|698102.4|696670.1|697066.4|695789|692
1592395500000|2020-06-17 12:05:00|697095.8|696095.8|696813.8|695813.8|697743.5|696295.6|696591.9|695127.1|683
1592395800000|2020-06-17 12:10:00|696815.6|695815.6|696619.6|695619.6|697265.6|695820.6|696258.7|695148.9|628
1592396100000|2020-06-17 12:15:00|696622|695622|695895.3|694895.3|696622|695622|695670.2|694155.6|697
1592396400000|2020-06-17 12:20:00|695904.5|694904.5|696244.7|695244.7|696302|695302|695789.2|694789.2|659
1592396700000|2020-06-17 12:25:00|696244.1|695244.1|697084|695084|697162.4|695653.2|696138.6|694988.3|618
1592397000000|2020-06-17 12:30:00|697083.7|695083.7|696844.8|695844.8|697166.1|695847|696312.8|694855.8|638
1592397300000|2020-06-17 12:35:00|696848.4|695848.4|696746.1|695746.1|697531.3|696085.3|696584.2|695339|593
1592397600000|2020-06-17 12:40:00|696768.8|695768.8|696960.2|695960.2|697352.6|695978.9|696581.9|695352.6|566
1592397900000|2020-06-17 12:45:00|696963.8|695963.8|696357.1|695357.1|696970.9|695970.9|696108.5|694757.7|596
1592398200000|2020-06-17 12:50:00|696355.5|695355.5|696419.8|695419.8|697044.1|695649.4|696294.6|694953.7|622
1592398500000|2020-06-17 12:55:00|696423.5|695423.5|696631|695631|697548.5|696113.6|696407.6|695077.5|627
1592398800000|2020-06-17 13:00:00|696634.5|695634.5|696679.8|695679.8|696734.5|695734.5|696366|695366|625
1592399100000|2020-06-17 13:05:00|696648.1|695648.1|696620.8|695620.8|697048.8|695912.1|696238.1|694770|706
1592399400000|2020-06-17 13:10:00|696621.3|695621.3|695971.8|694971.8|696873.4|695638.1|695931.7|694456.4|625
1592399700000|2020-06-17 13:15:00|695980.8|694980.8|695617.8|694617.8|696662.5|695154.6|695490.2|693873.4|715
1592400000000|2020-06-17 13:20:00|695607.2|694607.2|695298.8|694298.8|695872.3|694626.2|695010.7|693518.4|719
1592400300000|2020-06-17 13:25:00|695304.3|694304.3|695525.6|694525.6|696207.7|694716.5|695211.9|693994.9|509
1592400600000|2020-06-17 13:30:00|695496.8|694496.8|696109.2|695109.2|696701.9|695232.8|695491.4|694252.7|461
1592400900000|2020-06-17 13:35:00|696190.4|695190.4|696650.5|695650.5|696995.3|695670.5|695830.6|694358.5|457
1592401200000|2020-06-17 13:40:00|696654.8|695654.8|696752.6|695752.6|697353.6|695842.7|696430.4|694997.6|454
1592401500000|2020-06-17 13:45:00|696750.2|695750.2|696476.9|695476.9|697659.4|696236.1|696443.2|695163.4|444
1592401800000|2020-06-17 13:50:00|696465.1|695465.1|696572.8|695572.8|697004.1|695671.9|696260.2|694901.6|437
1592402100000|2020-06-17 13:55:00|696575|695575|697789.9|695789.9|698227.6|696681|696575|695411|452
1592402400000|2020-06-17 14:00:00|697793.7|695793.7|697631.2|696631.2|698220.8|696875.5|697321|695793.7|452
1592402700000|2020-06-17 14:05:00|697631|696631|697239.2|696239.2|697778.6|696778.6|697169.1|696169.1|508
1592403000000|2020-06-17 14:10:00|697255.6|696255.6|697584.6|696584.6|697997.9|696680.3|697253.2|695864.8|699
1592403300000|2020-06-17 14:15:00|697583.8|696583.8|698734.8|696734.8|698953.1|697353.1|696801.3|695447.7|801
1592403600000|2020-06-17 14:20:00|698697.6|696697.6|698152.3|697152.3|698838|697260.2|697430.7|695940.2|831
1592403900000|2020-06-17 14:25:00|698135.1|697135.1|698562.1|696562.1|698690.7|697285.8|697889.2|696480.5|751
1592404200000|2020-06-17 14:30:00|698559.1|696559.1|697802.4|695802.4|698687.1|697193.9|697144|695470.4|833
1592404500000|2020-06-17 14:35:00|697810.7|695810.7|697284.5|696284.5|698235.4|696637.7|697086.7|695523.2|799
1592404800000|2020-06-17 14:40:00|697233.3|696233.3|697300|695300|697881.1|696385|696793.3|695278.8|768
1592405100000|2020-06-17 14:45:00|697297.5|695297.5|696871.1|695871.1|697479.1|695992.9|696775.2|695277.8|670
1592405400000|2020-06-17 14:50:00|696862.2|695862.2|696846.4|694846.4|697362.5|695893|696312.9|694577.9|747
1592405700000|2020-06-17 14:55:00|696840|694840|697201.4|696201.4|697634.1|696201.4|696163.3|694703.5|727
1592406000000|2020-06-17 15:00:00|697213.8|696213.8|698099.4|696099.4|698346.8|696726.4|697162.6|695682.4|758
1592406300000|2020-06-17 15:05:00|698096.4|696096.4|698121|696121|698220.5|696769.4|697116.6|695589.4|730
1592406600000|2020-06-17 15:10:00|698114.2|696114.2|698618.5|696618.5|698792.4|697220|697428.5|695924|734
1592406900000|2020-06-17 15:15:00|698620.1|696620.1|698037.7|697037.7|698798.4|697300.4|697867.1|696365.2|761
1592407200000|2020-06-17 15:20:00|698040.8|697040.8|698548.3|697548.3|699299.1|697798.1|698020.3|696526.1|718
1592407500000|2020-06-17 15:25:00|698559.9|697559.9|697945|696945|699309.9|697836.1|697869|696345.2|734
1592407800000|2020-06-17 15:30:00|698438.5|696438.5|698569.4|696569.4|698753.1|697264.5|697797.2|696319.9|691
1592408100000|2020-06-17 15:35:00|698588.4|696588.4|698575.1|696575.1|698664.1|697299.2|697925|696459.8|650
1592408400000|2020-06-17 15:40:00|698572.8|696572.8|697882|696882|698630.9|697125.5|697864|696467.5|581
1592408700000|2020-06-17 15:45:00|697883.6|696883.6|697791.5|696791.5|698419.6|696984.5|697765.2|696241|396
1592409000000|2020-06-17 15:50:00|697787|696787|698744.9|696744.9|698801.6|697291.9|697772|696292.9|423
1592409300000|2020-06-17 15:55:00|698739.6|696739.6|698788.4|696788.4|698932.4|697137.2|698103.1|696587.8|393
1592409600000|2020-06-17 16:00:00|698788.7|696788.7|698681.7|696681.7|699012.9|697375.5|698306.2|696586.9|448
1592409900000|2020-06-17 16:05:00|698680.7|696680.7|698531.2|696531.2|698760.7|696760.7|698518.7|696518.7|487
1592410200000|2020-06-17 16:10:00|698543.7|696543.7|698859.9|696859.9|698931.6|697028.6|697947.5|696397|495
1592410500000|2020-06-17 16:15:00|698856.8|696856.8|698835.2|696835.2|698888.9|697249.3|698232|696611|530
1592410800000|2020-06-17 16:20:00|698832|696832|698933|696933|699256.8|697547.3|698541.5|696796.9|601
1592411100000|2020-06-17 16:25:00|698931.6|696931.6|698320.4|696320.4|698931.6|697363.4|698198.9|696320|500
1592411400000|2020-06-17 16:30:00|698311.2|696311.2|697876.1|695876.1|698329.4|696673.2|697416.3|695675.9|641
1592411700000|2020-06-17 16:35:00|697877.7|695877.7|697976.9|695976.9|698171|696571.5|697571.5|695869|546
1592412000000|2020-06-17 16:40:00|697993.9|695993.9|698042.3|696042.3|698186.7|696621.5|697595.5|695986.7|552
1592412300000|2020-06-17 16:45:00|698037.6|696037.6|698100.6|696100.6|698146.7|696146.7|698005.2|696005.2|517
1592412600000|2020-06-17 16:50:00|698103.7|696103.7|698149.9|696149.9|698165.4|696588.6|697397.2|695908.7|492
1592412900000|2020-06-17 16:55:00|698144.4|696144.4|697925.3|695925.3|698300.2|696619.6|697596.6|695882.4|455
1592460000000|2020-06-18 06:00:00|697923.6|695923.6|697760|695760|698449|696013|697272.8|694803.1|256
1592460300000|2020-06-18 06:05:00|697493.4|695493.4|697572.9|695572.9|697971.7|695971.7|697452.6|695452.6|118
1592460600000|2020-06-18 06:10:00|697573.6|695573.6|696972.6|694972.6|699113|696437|696731.1|694731.1|253
1592460900000|2020-06-18 06:15:00|696968.2|694968.2|697699.2|695699.2|699388.6|696790.3|696939.7|694939.7|266
1592461200000|2020-06-18 06:20:00|697711|695711|697696.4|695696.4|697971.6|695971.6|697522.8|695522.8|190
1592461500000|2020-06-18 06:25:00|697697.2|695697.2|697656.8|695656.8|697894.8|695894.8|697559.9|695559.9|136
1592461800000|2020-06-18 06:30:00|697614.1|695614.1|697540.4|695540.4|697741.7|695741.7|697371.8|695371.8|175
1592462100000|2020-06-18 06:35:00|697541.7|695541.7|697571.3|695571.3|697770.7|695770.7|697265.6|695265.6|119
1592462400000|2020-06-18 06:40:00|697525.9|695525.9|697292.9|695292.9|697795.4|695795.4|697221.2|695221.2|126
1592462700000|2020-06-18 06:45:00|697294|695294|697437|695437|697533.9|695533.9|697294|695294|157
1592463000000|2020-06-18 06:50:00|697482.3|695482.3|697459|695459|697561.1|695561.1|697380.2|695380.2|105
1592463300000|2020-06-18 06:55:00|697486.9|695486.9|697215.3|695215.3|697611.4|695611.4|696812.9|694812.9|251
1592463600000|2020-06-18 07:00:00|697055.8|695055.8|697991.3|695991.3|698145.1|696145.1|696757.2|694757.2|816
1592463900000|2020-06-18 07:05:00|698038.9|696038.9|697439|695439|698038.9|696047.9|696472.8|694960.3|778
1592464200000|2020-06-18 07:10:00|697447.5|695447.5|696528.6|695528.6|697723.2|696200.5|696392.3|694881.6|798
1592464500000|2020-06-18 07:15:00|696528.2|695528.2|696590.2|695590.2|697184.6|695705.6|695687.1|694207|830
1592464800000|2020-06-18 07:20:00|696602|695602|696902|695902|697745.7|696285.4|696508.1|695261.7|776
1592465100000|2020-06-18 07:25:00|696904.1|695904.1|697024.3|696024.3|697765.2|696369.1|696689.2|695236|756
1592465400000|2020-06-18 07:30:00|697024|696024|697654.6|696654.6|698097|696654.6|696768.4|695210|768
1592465700000|2020-06-18 07:35:00|697654.5|696654.5|697219.3|696219.3|698067.1|696657.6|697060.5|695943.2|783
1592466000000|2020-06-18 07:40:00|697216.7|696216.7|697240.1|696240.1|697460.8|696460.8|696985.1|695985.1|763
1592466300000|2020-06-18 07:45:00|697234.9|696234.9|697278.7|696278.7|697285.9|696285.9|696991.9|695991.9|724
1592466600000|2020-06-18 07:50:00|697314.5|696314.5|696729.3|695729.3|697332.2|696332.2|696686.4|695686.4|677
1592466900000|2020-06-18 07:55:00|696735|695735|696278.9|695278.9|696845.7|695845.7|696225.4|695225.4|733
1592467200000|2020-06-18 08:00:00|696338.1|695338.1|696421.8|695421.8|697135.8|695908.3|696242.7|694834.8|766
1592467500000|2020-06-18 08:05:00|696385.2|695385.2|695967.6|694967.6|696607|695584.6|695690.1|694275.6|766
1592467800000|2020-06-18 08:10:00|695962.7|694962.7|696651.7|695651.7|696681|695681|695813.7|694538.8|810
1592468100000|2020-06-18 08:15:00|696648.1|695648.1|696470.4|695470.4|697039.5|695719.1|696227.6|694805.3|753
1592468400000|2020-06-18 08:20:00|696474|695474|696069.8|695069.8|696823.9|695580.6|695964.8|694823.9|747
1592468700000|2020-06-18 08:25:00|696083.3|695083.3|696425.7|695425.7|696444.5|695444.5|695793.5|694793.5|773
1592469000000|2020-06-18 08:30:00|696387.8|695387.8|695074.5|694074.5|696596.4|695596.4|694988.3|693449.3|809
1592469300000|2020-06-18 08:35:00|695062.4|694062.4|694673.1|693673.1|695509.4|694074.4|694102.9|692602.3|826
1592469600000|2020-06-18 08:40:00|694671.6|693671.6|694549.7|693549.7|695200.8|693915.4|693988.5|692492.2|797
1592469900000|2020-06-18 08:45:00|694543.3|693543.3|694518.4|693518.4|694967.5|693554.7|693880.1|692388.4|779
1592470200000|2020-06-18 08:50:00|694512.9|693512.9|694239.5|693239.5|694788.5|693512.9|693833.4|692379.8|787
1592470500000|2020-06-18 08:55:00|694244.8|693244.8|694387.2|693387.2|694937.2|693670.4|694118.2|692690.8|807
1592470800000|2020-06-18 09:00:00|694377.7|693377.7|694586.5|693586.5|694626.3|693626.3|694106.9|693106.9|787
1592471100000|2020-06-18 09:05:00|694580.8|693580.8|694473.6|693473.6|694822.9|693822.9|694454.7|693454.7|775
1592471400000|2020-06-18 09:10:00|694473.4|693473.4|693895.5|692895.5|694800.2|693684.9|693871.6|692691.1|778
1592471700000|2020-06-18 09:15:00|693894.1|692894.1|693106.2|692106.2|693927.6|692927.6|692874|691874|806
1592472000000|2020-06-18 09:20:00|693100.8|692100.8|694120|692120|694277.1|692818.5|692892.2|691797|791
1592472300000|2020-06-18 09:25:00|694121.7|692121.7|693570.7|691570.7|694136.3|692644.8|692533.1|691045.5|772
1592472600000|2020-06-18 09:30:00|693564.9|691564.9|693201.4|692201.4|693907.7|692319.4|692188|690592.5|833
1592472900000|2020-06-18 09:35:00|693199.8|692199.8|693852.6|692852.6|694566.5|693045.4|693064.3|691678.3|817
1592473200000|2020-06-18 09:40:00|693895.5|692895.5|693880.3|692880.3|694441|692993.7|693559.7|692050.9|796
1592473500000|2020-06-18 09:45:00|693867.9|692867.9|693610.4|692610.4|694212.8|692890.3|693279.3|691838|786
1592473800000|2020-06-18 09:50:00|693680.9|692680.9|693936.8|692936.8|694377.7|693167.4|693573.6|692358.7|750
1592474100000|2020-06-18 09:55:00|693937.9|692937.9|693503.8|692503.8|694405.1|693207.5|693428.5|691945.2|751
1592474400000|2020-06-18 10:00:00|693549.4|692549.4|693449.7|692449.7|694154.6|692772.7|693150.6|691822.6|779
1592474700000|2020-06-18 10:05:00|693445.9|692445.9|693767.4|692767.4|694358.5|692853.5|693246.3|691923.3|760
1592475000000|2020-06-18 10:10:00|693729.4|692729.4|693746.7|692746.7|694391.8|692997.1|693624.8|692170.6|712
1592475300000|2020-06-18 10:15:00|693707.6|692707.6|693757.3|692757.3|694268|692960.1|693321|691848.8|718
1592475600000|2020-06-18 10:20:00|693756.8|692756.8|693848.2|692848.2|694291.8|692849.9|693395.4|692280.5|717
1592475900000|2020-06-18 10:25:00|693846.9|692846.9|693183.3|692183.3|693875.1|692875.1|692930.7|691930.7|711
1592476200000|2020-06-18 10:30:00|693182.8|692182.8|694157.1|693157.1|694491.3|693168.4|693029.4|691865.7|710
1592476500000|2020-06-18 10:35:00|694156.9|693156.9|694191.5|693191.5|694538.4|693216.2|693927.3|692508.7|683
1592476800000|2020-06-18 10:40:00|694191.9|693191.9|694294.9|693294.9|694349|693349|693860.3|692860.3|715
1592477100000|2020-06-18 10:45:00|694287.8|693287.8|693952.5|692952.5|694702.5|693292.9|693945.8|692520.8|707
1592477400000|2020-06-18 10:50:00|693950.6|692950.6|694787.4|692787.4|694791.2|693456.4|693935.1|692787.4|730
1592477700000|2020-06-18 10:55:00|694792.5|692792.5|694334.7|693334.7|694792.5|693338.8|694092|692712.3|563
1592478000000|2020-06-18 11:00:00|694381|693381|694677.3|692677.3|694699.5|693589.7|694140.6|692640.1|537
1592478300000|2020-06-18 11:05:00|694678|692678|694543|693543|695303.4|693806.8|694269.5|692678|700
1592478600000|2020-06-18 11:10:00|694555.6|693555.6|695037.7|694037.7|695572.3|694135.1|694555.6|693310.7|748
1592478900000|2020-06-18 11:15:00|695078.4|694078.4|694927|693927|695351.7|694351.7|694828.5|693828.5|755
1592479200000|2020-06-18 11:20:00|694939.1|693939.1|695385.3|694385.3|695431.1|694431.1|694905.9|693905.9|740
1592479500000|2020-06-18 11:25:00|695385.8|694385.8|695361.1|694361.1|695737.9|694737.9|695303.5|694303.5|716
1592479800000|2020-06-18 11:30:00|695362.6|694362.6|695740.9|694740.9|695747.2|694747.2|695259.7|694259.7|731
1592480100000|2020-06-18 11:35:00|695750.4|694750.4|695705.3|694705.3|696708|695274.3|695667.1|694411.9|775
1592480400000|2020-06-18 11:40:00|695706.3|694706.3|695482.9|694482.9|695806.4|694806.4|695470.9|694470.9|722
1592480700000|2020-06-18 11:45:00|695483.4|694483.4|695762|694762|695985.5|694985.5|695483.4|694483.4|773
1592481000000|2020-06-18 11:50:00|695759.5|694759.5|695999.7|694999.7|696013.4|695013.4|695749.3|694749.3|756
1592481300000|2020-06-18 11:55:00|695999.6|694999.6|696381|695381|696469.4|695469.4|695973.1|694973.1|750
1592481600000|2020-06-18 12:00:00|696391.3|695391.3|697168.2|696168.2|697819.6|696384.6|696391.3|695167.1|818
1592481900000|2020-06-18 12:05:00|697167.7|696167.7|697112.1|696112.1|698159.9|696650.6|697086.2|695706.8|766
1592482200000|2020-06-18 12:10:00|697106.9|696106.9|697515.2|696515.2|698100.5|696607.5|696964.5|695482.3|791
1592482500000|2020-06-18 12:15:00|697976.3|695976.3|696711.5|695711.5|698010.4|696526.9|696460.5|695241.1|742
1592482800000|2020-06-18 12:20:00|696710.4|695710.4|696571.5|695571.5|696907.8|695907.8|696485.1|695485.1|722
1592483100000|2020-06-18 12:25:00|696571.1|695571.1|696519.9|694519.9|696714.2|695571.1|695968|694457.4|746
1592483400000|2020-06-18 12:30:00|696512.8|694512.8|696588.7|695588.7|697464.1|695890.9|696441.9|694512.8|800
1592483700000|2020-06-18 12:35:00|696622.9|695622.9|695775.3|694775.3|697359.7|695788.4|695758.6|694432.7|770
1592484000000|2020-06-18 12:40:00|695780.1|694780.1|696619.3|694619.3|696851.9|695389.9|695739.8|694474.7|779
1592484300000|2020-06-18 12:45:00|696629.2|694629.2|696017.9|695017.9|696708.1|695127|695697.7|694405.1|775
1592484600000|2020-06-18 12:50:00|696016.5|695016.5|696447.3|695447.3|696942.4|695461.9|695622.8|694223.3|749
1592484900000|2020-06-18 12:55:00|696446|695446|696742.4|695742.4|697412.1|695932.7|696335.2|694767.8|784
1592485200000|2020-06-18 13:00:00|696755.1|695755.1|697063.3|696063.3|697648.7|696176.9|696707.8|695197.6|758
1592485500000|2020-06-18 13:05:00|697060.6|696060.6|697132|696132|697701.1|696365.4|696842.5|695341|763
1592485800000|2020-06-18 13:10:00|697131.5|696131.5|696804.9|695804.9|697431.7|696291.1|696701|695206|705
1592486100000|2020-06-18 13:15:00|696803.9|695803.9|696982|695982|697696.8|696221.5|696645.9|695336|719
1592486400000|2020-06-18 13:20:00|696982.6|695982.6|697082.7|696082.7|697620.9|696131.2|696780.1|695274|712
1592486700000|2020-06-18 13:25:00|697078|696078|697391.5|696391.5|697735.5|696413.2|696887.8|695477.3|606
1592487000000|2020-06-18 13:30:00|697367.7|696367.7|697168|696168|697759.2|696456.1|697074|695675.8|460
1592487300000|2020-06-18 13:35:00|697203.2|696203.2|696789.6|695789.6|697796.7|696495.3|696709.6|695163.9|452
1592487600000|2020-06-18 13:40:00|696870.1|695870.1|696312.9|695312.9|697493.5|696082.9|696307.3|695302.6|454
1592487900000|2020-06-18 13:45:00|696308.5|695308.5|696050.1|695050.1|696734.9|695480.8|695845|694495.2|458
1592488200000|2020-06-18 13:50:00|696027|695027|696691|695691|697171.3|695756.2|696027|695027|450
1592488500000|2020-06-18 13:55:00|696690.4|695690.4|697861.6|695861.6|697902.1|696397.1|696649.2|695181|519
1592488800000|2020-06-18 14:00:00|697844.5|695844.5|696871.9|695871.9|697854.6|696174.8|696585.7|695081.9|765
1592489100000|2020-06-18 14:05:00|697342.3|695342.3|696532|695532|697363.3|695819.2|696405.6|694945.8|758
1592489400000|2020-06-18 14:10:00|696530.4|695530.4|696058.6|695058.6|697376|695910.5|696038.4|694709.7|767
1592489700000|2020-06-18 14:15:00|696066.8|695066.8|696456.8|695456.8|697190.6|695727.4|695926.9|694383.1|758
1592490000000|2020-06-18 14:20:00|696461.3|695461.3|697307.5|696307.5|697957.5|696307.5|696440.8|695117|781
1592490300000|2020-06-18 14:25:00|697313.3|696313.3|697427.5|695427.5|697846.2|696329|696684.4|695200.9|782
1592490600000|2020-06-18 14:30:00|697411.7|695411.7|697712.4|695712.4|697969.8|696447.6|696956.4|695361.1|764
1592490900000|2020-06-18 14:35:00|697203.8|696203.8|697291.3|696291.3|697930.2|696455|696725.3|695208.8|805
1592491200000|2020-06-18 14:40:00|697300|696300|696853.8|695853.8|697886.1|696436.1|696727.2|695289.9|769
1592491500000|2020-06-18 14:45:00|696863|695863|696622.4|695622.4|697354.2|695906.8|696610.4|695252|732
1592491800000|2020-06-18 14:50:00|696595.8|695595.8|697478.8|696478.8|697904.8|696478.8|696567.9|695355.3|711
1592492100000|2020-06-18 14:55:00|697480.9|696480.9|696746.1|695746.1|697927|696486|696644.9|695284|720
1592492400000|2020-06-18 15:00:00|696752.8|695752.8|696582.2|695582.2|697313.9|695958.9|696533.1|695084.2|740
1592492700000|2020-06-18 15:05:00|696582.9|695582.9|696558.4|695558.4|696660.6|695660.6|696259.5|695259.5|636
1592493000000|2020-06-18 15:10:00|696562.5|695562.5|696161.5|695161.5|696672|695607.5|696033.8|694553.3|630
1592493300000|2020-06-18 15:15:00|696157.9|695157.9|696429|695429|696898.9|695437.5|695921|694592|677
1592493600000|2020-06-18 15:20:00|696431.6|695431.6|696515.9|695515.9|697067.8|695594|696378.9|694902.2|632
1592493900000|2020-06-18 15:25:00|696537.1|695537.1|696706.7|695706.7|697268.1|695849.1|696222.9|694839.8|661
1592494200000|2020-06-18 15:30:00|696718.3|695718.3|696657.9|695657.9|697184.6|695770.7|696279.2|694821.7|725
1592494500000|2020-06-18 15:35:00|696662.5|695662.5|697537.7|696537.7|698138|696643.2|696514.9|695070.7|698
1592494800000|2020-06-18 15:40:00|697541.6|696541.6|697914.7|696914.7|698497.8|696972.5|697498|696378.3|661
1592495100000|2020-06-18 15:45:00|697901.3|696901.3|697854.6|696854.6|698436.1|696988.4|697801.8|696324|495
1592495400000|2020-06-18 15:50:00|697856.3|696856.3|697712.9|696712.9|698275.8|696936.7|697545|696082.8|536
1592495700000|2020-06-18 15:55:00|697721.5|696721.5|698017.3|697017.3|698669|697230.2|697702.4|696196.6|478
1592496000000|2020-06-18 16:00:00|698013|697013|698667.4|697667.4|699176.3|697680.8|697954.5|696429.9|502
1592496300000|2020-06-18 16:05:00|698664.5|697664.5|699219.4|697219.4|700029|698148.3|698664.5|697181|745
1592496600000|2020-06-18 16:10:00|699224.2|697224.2|699289.4|697289.4|699386.3|697927.1|698640.4|697211.8|543
1592496900000|2020-06-18 16:15:00|699304.1|697304.1|699113.2|698113.2|699735.4|698271|698622.6|697152.2|597
1592497200000|2020-06-18 16:20:00|699113.9|698113.9|699233.2|698233.2|699298.2|698298.2|699039.2|698039.2|481
1592497500000|2020-06-18 16:25:00|699236.7|698236.7|699084.1|698084.1|699654.9|698244.9|698823|697297.5|593
1592497800000|2020-06-18 16:30:00|699080.3|698080.3|699612.9|697612.9|699743.5|698246.4|699071.6|697591.7|528
1592498100000|2020-06-18 16:35:00|699608.8|697608.8|699961.2|698961.2|700515.5|699073.6|699538.1|697545|650
1592498400000|2020-06-18 16:40:00|699965.4|698965.4|699908.4|698908.4|700437.8|698997.5|699545.5|697927.6|586
1592498700000|2020-06-18 16:45:00|699889.9|698889.9|700499.3|698499.3|700526.1|699105.9|699889.9|698403.5|519
1592499000000|2020-06-18 16:50:00|700498.1|698498.1|699387.8|698387.8|700521.8|699025.4|699355.7|697846.7|646
1592499300000|2020-06-18 16:55:00|699386|698386|700326.1|698326.1|700394.5|698896|699370.4|697828.1|524
1592546400000|2020-06-19 06:00:00|697321.2|695321.2|697474.5|695474.5|698037.5|696037.5|697182.1|695182.1|114
1592546700000|2020-06-19 06:05:00|697432.9|695432.9|697162.2|695162.2|697745.2|695745.2|697075.2|695075.2|172
1592547000000|2020-06-19 06:10:00|697161.4|695161.4|698593.3|695917.3|698887.3|696542.9|697006|695006|222
1592547300000|2020-06-19 06:15:00|698593.2|695917.2|698793.1|696117.1|698793.1|696140|697822.2|695566.7|198
1592547600000|2020-06-19 06:20:00|698822|696146|697408|695408|698822|696146|697178.3|695178.3|300
1592547900000|2020-06-19 06:25:00|697486.8|695486.8|697340.6|695340.6|697487.3|695487.3|697287.3|695287.3|167
1592548200000|2020-06-19 06:30:00|697372.1|695372.1|697337.6|695337.6|697503.2|695503.2|697284.1|695284.1|153
1592548500000|2020-06-19 06:35:00|697365.6|695365.6|696721.9|694721.9|697377.5|695377.5|696225.6|694225.6|354
1592548800000|2020-06-19 06:40:00|696727.6|694727.6|696266.1|694266.1|696808.9|694808.9|695412.2|693412.2|328
1592549100000|2020-06-19 06:45:00|696273.2|694273.2|695882.2|693882.2|696486.4|694486.4|695862.6|693862.6|416
1592549400000|2020-06-19 06:50:00|695901.9|693901.9|695968.1|693968.1|696406.5|694406.5|695811.9|693811.9|277
1592549700000|2020-06-19 06:55:00|695967.9|693967.9|696068.1|694068.1|696158.8|694158.8|695840|693840|174
1592550000000|2020-06-19 07:00:00|696061.1|694061.1|696916.3|694916.3|697112.3|695112.3|695907.5|693907.5|756
1592550300000|2020-06-19 07:05:00|696924.3|694924.3|696881.2|694881.2|697320.6|695733.3|696300.1|694773.1|743
1592550600000|2020-06-19 07:10:00|696882.5|694882.5|695866.9|694866.9|696892.5|695408|695528.9|694048.4|744
1592550900000|2020-06-19 07:15:00|695859.9|694859.9|695857.9|694857.9|696531.4|695115.2|695656.3|694327.3|729
1592551200000|2020-06-19 07:20:00|695853.5|694853.5|696188.9|695188.9|696625.6|695247.9|695777.5|694401.5|700
1592551500000|2020-06-19 07:25:00|696234.8|695234.8|696562.3|695562.3|697321.1|695858.6|696085.2|694647.9|703
1592551800000|2020-06-19 07:30:00|696555.5|695555.5|696492|695492|697192.5|695752.1|696154.3|694679|688
1592552100000|2020-06-19 07:35:00|696490.7|695490.7|696746.2|695746.2|697061.9|695819.4|696400|695040.9|635
1592552400000|2020-06-19 07:40:00|696743.5|695743.5|696684.7|695684.7|697075.6|695777.4|696402.3|695018.5|672
1592552700000|2020-06-19 07:45:00|696763.3|695763.3|696526.1|695526.1|697762|696378|696526.1|695367.1|704
1592553000000|2020-06-19 07:50:00|696482.1|695482.1|696394.2|695394.2|697010.8|695777.7|696371.2|694924.4|683
1592553300000|2020-06-19 07:55:00|696415|695415|695978.7|694978.7|696601.4|695440.2|695971.7|694585.2|728
1592553600000|2020-06-19 08:00:00|695974.9|694974.9|696214.5|695214.5|696259.3|695259.3|695888.5|694888.5|696
1592553900000|2020-06-19 08:05:00|696216.7|695216.7|696520.8|695520.8|697164.5|695649|696107.7|695007.1|728
1592554200000|2020-06-19 08:10:00|696514.9|695514.9|696224.9|695224.9|696859.1|695620|696207|694849.5|675
1592554500000|2020-06-19 08:15:00|696225.5|695225.5|697024.8|695024.8|697028.4|695577.1|696131|694685.7|654
1592554800000|2020-06-19 08:20:00|696526.4|695526.4|696386.8|695386.8|696971.2|695630.4|696256.8|694971.2|646
1592555100000|2020-06-19 08:25:00|696377.9|695377.9|695870|694870|696613.4|695457.3|695849.6|694510.5|706
1592555400000|2020-06-19 08:30:00|695873.5|694873.5|695778.5|694778.5|696206|694991.7|695510.3|694206|718
1592555700000|2020-06-19 08:35:00|695773.2|694773.2|695932.7|694932.7|696518.6|695083.7|695480.4|693988.7|722
1592556000000|2020-06-19 08:40:00|696398.5|694398.5|695619.3|694619.3|696462.7|695029.3|695440.2|693950.9|638
1592556300000|2020-06-19 08:45:00|695619.5|694619.5|695268.5|694268.5|695924.2|694622.5|695131|693660.3|641
1592556600000|2020-06-19 08:50:00|695267.9|694267.9|695366.9|693366.9|695848.8|694431.9|694747.2|693355.2|644
1592556900000|2020-06-19 08:55:00|695368|693368|694784.4|693784.4|695368|693963.3|694627.8|693167.5|656
1592557200000|2020-06-19 09:00:00|694779.2|693779.2|694626.8|693626.8|695298.8|693809.4|694296.5|692807.6|683
1592557500000|2020-06-19 09:05:00|694619.8|693619.8|695030.2|694030.2|695243.7|694030.2|694503.7|693085|685
1592557800000|2020-06-19 09:10:00|695042.7|694042.7|694593.9|693593.9|695228.9|694189|694400|693205.6|665
1592558100000|2020-06-19 09:15:00|694594.4|693594.4|694588.7|693588.7|695010.9|693605.9|694249.1|692883|670
1592558400000|2020-06-19 09:20:00|694589.3|693589.3|694906.8|693906.8|695030.3|694030.3|694532.2|693532.2|632
1592558700000|2020-06-19 09:25:00|694910.9|693910.9|694809|693809|695510.6|694066.9|694723.1|693392.5|632
1592559000000|2020-06-19 09:30:00|694817.1|693817.1|694666.8|693666.8|695426.9|694011.5|694639.5|693187.5|623
1592559300000|2020-06-19 09:35:00|694663.5|693663.5|694573.9|693573.9|694940.5|693663.6|694349.5|692940.5|631
1592559600000|2020-06-19 09:40:00|694569.3|693569.3|694678.8|693678.8|695123.5|693825.9|694462.9|693020|617
1592559900000|2020-06-19 09:45:00|694679|693679|694518.8|693518.8|695078.5|693691.9|694467.7|692998|622
1592560200000|2020-06-19 09:50:00|694521.4|693521.4|694823.4|693823.4|694865.8|693865.8|694358.1|693358.1|748
1592560500000|2020-06-19 09:55:00|694825.7|693825.7|694795.7|693795.7|695380.5|693947.5|694729.6|693380.5|652
1592560800000|2020-06-19 10:00:00|694799.7|693799.7|694989.8|693989.8|695387.2|694063.6|694742.2|693387.2|662
1592561100000|2020-06-19 10:05:00|694997.4|693997.4|694524|693524|695281.6|694016.2|694350.3|692884.9|655
1592561400000|2020-06-19 10:10:00|694519.3|693519.3|694187|693187|694533.2|693533.2|693810.6|692295.8|672
1592561700000|2020-06-19 10:15:00|694187.3|693187.3|694559.6|693559.6|695139.3|693745.4|694182.7|692919.6|656
1592562000000|2020-06-19 10:20:00|694556.2|693556.2|695218.8|693218.8|695233.6|693733.7|694166.4|692700.5|692
1592562300000|2020-06-19 10:25:00|695216.6|693216.6|695548.4|693548.4|695641.6|694180.3|694585.8|693157.2|684
1592562600000|2020-06-19 10:30:00|695552.1|693552.1|695257.9|694257.9|696003.3|694408.9|695095.2|693491.2|653
1592562900000|2020-06-19 10:35:00|695259|694259|695948.3|694948.3|696148.3|695148.3|695127|694127|720
1592563200000|2020-06-19 10:40:00|695942.6|694942.6|695265|694265|696297.6|695031.8|695213.3|693895|647
1592563500000|2020-06-19 10:45:00|695255.1|694255.1|694549.4|693549.4|695822.5|694431.8|694360.9|692810.5|685
1592563800000|2020-06-19 10:50:00|694543.1|693543.1|694650.8|693650.8|695186.8|693848|694232.6|693182.8|634
1592564100000|2020-06-19 10:55:00|694656|693656|694596.1|693596.1|694656|693656|694355.9|693355.9|600
1592564400000|2020-06-19 11:00:00|694594.5|693594.5|695259.4|694259.4|695724.8|694272.8|694540.4|693152.6|581
1592564700000|2020-06-19 11:05:00|695264.7|694264.7|695500.2|694500.2|696030.6|694583|694986.3|693916|661
1592565000000|2020-06-19 11:10:00|695502.7|694502.7|695317.8|694317.8|695811|694540.6|695027.8|693771.5|602
1592565300000|2020-06-19 11:15:00|695319.5|694319.5|695028.1|694028.1|696118.6|694690.4|695004.3|694004.3|630
1592565600000|2020-06-19 11:20:00|695027.9|694027.9|694762.7|693762.7|695256.9|694256.9|694745.1|693745.1|614
1592565900000|2020-06-19 11:25:00|694775.9|693775.9|694629.1|693629.1|694827.3|693827.3|694462.7|693462.7|603
1592566200000|2020-06-19 11:30:00|694627.8|693627.8|694969.4|693969.4|695237.5|693973.7|694544.8|693237.5|568
1592566500000|2020-06-19 11:35:00|694965|693965|694367.7|693367.7|694969.1|693969.1|694341.2|693341.2|614
1592566800000|2020-06-19 11:40:00|694383.9|693383.9|694375|693375|694786.1|693489.1|693956.5|692745.6|646
1592567100000|2020-06-19 11:45:00|694356.8|693356.8|694016.4|693016.4|694603.9|693482.7|693986.3|692580.1|596
1592567400000|2020-06-19 11:50:00|694026.8|693026.8|693635.3|692635.3|694060.3|693060.3|693339.4|692339.4|691
1592567700000|2020-06-19 11:55:00|693631.1|692631.1|693036.5|692036.5|693631.1|692631.1|692834.3|691834.3|703
1592568000000|2020-06-19 12:00:00|693027.5|692027.5|693261.8|692261.8|693439.2|692324.1|692789|691436.4|762
1592568300000|2020-06-19 12:05:00|693262.3|692262.3|693167.6|692167.6|693506.9|692318.9|692941.5|691506.9|662
1592568600000|2020-06-19 12:10:00|693175.4|692175.4|693218.7|692218.7|694084.9|692587.3|692941.8|691499.3|737
1592568900000|2020-06-19 12:15:00|693208.7|692208.7|693998.8|692998.8|694496.2|693029.8|693115.7|691779.3|733
1592569200000|2020-06-19 12:20:00|694001.6|693001.6|693821.4|692821.4|694522.5|693040.3|693542.9|692057.9|734
1592569500000|2020-06-19 12:25:00|693818.5|692818.5|694405.8|692405.8|694739.3|693276.4|693806.1|692307.2|686
1592569800000|2020-06-19 12:30:00|694419.6|692419.6|693030.4|692030.4|694579.3|693030.1|692913.4|691566.7|792
1592570100000|2020-06-19 12:35:00|693034.3|692034.3|693573.9|691573.9|693654.3|692089.1|692313.9|690810.2|794
1592570400000|2020-06-19 12:40:00|693094.1|692094.1|694232.4|692232.4|694385.6|692764.7|692724.6|691275.1|731
1592570700000|2020-06-19 12:45:00|694232|692232|694012.6|693012.6|694443.8|693023.9|693443.5|691931.4|703
1592571000000|2020-06-19 12:50:00|693993.7|692993.7|693632|692632|694481.4|693146.2|693522.7|692012.5|692
1592571300000|2020-06-19 12:55:00|693650.2|692650.2|693586.8|692586.8|694357|692855.8|693490.9|692001|672
1592571600000|2020-06-19 13:00:00|694084.4|692084.4|694158.3|693158.3|694764.4|693251.9|693915|692064.2|749
1592571900000|2020-06-19 13:05:00|694120.4|693120.4|694196.7|693196.7|694974.4|693442.6|693918.4|692525.1|762
1592572200000|2020-06-19 13:10:00|694194.6|693194.6|694479.1|693479.1|694964.8|693506.7|693845.4|692505.1|727
1592572500000|2020-06-19 13:15:00|694476.6|693476.6|694186.4|693186.4|694941.2|693479.1|694119.2|692670.7|727
1592572800000|2020-06-19 13:20:00|694186.5|693186.5|694210.9|693210.9|694293.3|693293.3|693961.4|692961.4|667
1592573100000|2020-06-19 13:25:00|694199.3|693199.3|693986.5|692986.5|694467|693214.2|693884.8|692447.1|738
1592573400000|2020-06-19 13:30:00|693982.8|692982.8|694103.6|693103.6|694886.5|693307.9|693934|692424.9|488
1592573700000|2020-06-19 13:35:00|694110.1|693110.1|694517.5|692517.5|694888.2|693403|693923.9|692461|444
1592574000000|2020-06-19 13:40:00|694526.4|692526.4|694362|693362|695086.8|693597.1|693886.8|692444.7|449
1592574300000|2020-06-19 13:45:00|694351.2|693351.2|694486.1|693486.1|695030.1|693584.7|694280.6|692955.1|444
1592574600000|2020-06-19 13:50:00|694474.3|693474.3|694069|693069|694924.5|693535.6|694062.7|692728.2|431
1592574900000|2020-06-19 13:55:00|694067.3|693067.3|695308.1|694308.1|695743.6|694313.6|694057.7|692632.3|446
1592575200000|2020-06-19 14:00:00|695303.9|694303.9|695660.8|694660.8|696212.5|694750.6|695125.6|693655.3|450
1592575500000|2020-06-19 14:05:00|695663.7|694663.7|694935.5|692935.5|696091.1|694848.5|694482.6|692918.7|590
1592575800000|2020-06-19 14:10:00|694935.3|692935.3|695016.5|693016.5|695520.8|694062.3|694430.1|692906.3|733
1592576100000|2020-06-19 14:15:00|695001.2|693001.2|694564.8|692564.8|695388.4|693778.6|693891.6|692394.9|779
1592576400000|2020-06-19 14:20:00|694562.5|692562.5|694516.2|692516.2|695043|693443.4|694034|692446|766
1592576700000|2020-06-19 14:25:00|694513.1|692513.1|694457|693457|695346|693718.5|693940.9|692409|747
1592577000000|2020-06-19 14:30:00|694472.8|693472.8|695443.4|693443.4|695502|693832.8|694364.1|692875.2|770
1592577300000|2020-06-19 14:35:00|695435.6|693435.6|694926.7|693926.7|695688.6|694152.2|694795.7|693293.1|726
1592577600000|2020-06-19 14:40:00|695427|693427|696073.7|694073.7|696084.9|694586.5|694848.8|693345.5|789
1592577900000|2020-06-19 14:45:00|695562.8|694562.8|695898.5|693898.5|696375.1|694906|695397.1|693799.2|757
1592578200000|2020-06-19 14:50:00|695905.5|693905.5|695504.4|693504.4|696300|694661.1|695162.9|693499.4|748
1592578500000|2020-06-19 14:55:00|695505.9|693505.9|695492.6|693492.6|696164.8|694487.9|694806.5|693234.4|795
1592578800000|2020-06-19 15:00:00|695494.5|693494.5|694680.9|692680.9|695512.5|693819.4|694107.6|692593.3|757
1592579100000|2020-06-19 15:05:00|694749.9|692749.9|695062|693062|695237.4|693695.6|694249.6|692617.2|723
1592579400000|2020-06-19 15:10:00|694545.1|693545.1|694422.3|692422.3|695472.6|693891.3|694034|692421.1|705
1592579700000|2020-06-19 15:15:00|694421|692421|695213.8|693213.8|695262.3|693527.6|693899|692372.1|682
1592580000000|2020-06-19 15:20:00|695209.9|693209.9|695030.7|693030.7|695707.1|693891.2|694544.8|692979.8|778
1592580300000|2020-06-19 15:25:00|695029.9|693029.9|695210.2|693210.2|695674.6|693980.9|694942.1|693017.2|782
1592580600000|2020-06-19 15:30:00|695220.1|693220.1|695798.7|693798.7|696033.1|694554.7|695129.8|693129.8|720
1592580900000|2020-06-19 15:35:00|695806.5|693806.5|696114.3|694114.3|696430.8|694943.3|695322.6|693756.7|768
1592581200000|2020-06-19 15:40:00|696113.9|694113.9|696457.1|694457.1|696603.2|695120.2|695593.8|694091.1|705
1592581500000|2020-06-19 15:45:00|696415.8|694415.8|695817.4|694817.4|696605.2|695067.5|695812.5|694225.2|573
1592581800000|2020-06-19 15:50:00|696363.4|694363.4|695601|694601|696483.1|694976.3|695597|694159.3|537
1592582100000|2020-06-19 15:55:00|695597.9|694597.9|694960.5|693960.5|695843.2|694597.9|694900.6|693430.4|556
1592582400000|2020-06-19 16:00:00|694941.1|693941.1|696294.1|694294.1|696376.2|694376.2|694928.5|693525.4|665
1592582700000|2020-06-19 16:05:00|696293.2|694293.2|696144.9|695144.9|696790|695158.3|696127.2|694176.1|653
1592583000000|2020-06-19 16:10:00|696619.4|694619.4|696468.7|695468.7|696974.5|695475.7|696213.9|694619.4|620
1592583300000|2020-06-19 16:15:00|696474.1|695474.1|697389.7|695389.7|697445.2|695946.4|696474.1|695094.6|683
1592583600000|2020-06-19 16:20:00|696897.1|695897.1|698141.2|696141.2|698145.1|696623.2|696894.9|695468|697
1592583900000|2020-06-19 16:25:00|698142|696142|697798.6|695798.6|698171|696661.3|697277.6|695765|739
1592584200000|2020-06-19 16:30:00|697799.1|695799.1|697404.9|695404.9|697896.3|696253|696675|695176.2|720
1592584500000|2020-06-19 16:35:00|697409.2|695409.2|697613.1|695613.1|697963|696411.5|696893.1|695391.1|686
1592584800000|2020-06-19 16:40:00|697604.3|695604.3|696838.3|694838.3|697735|696213.2|696305.7|694743|716
1592585100000|2020-06-19 16:45:00|696868.5|694868.5|696036.9|694036.9|697113.4|695469|695886.6|694008.9|660
1592585400000|2020-06-19 16:50:00|696011.3|694011.3|696512.6|694512.6|696612.1|694612.1|696005.8|694005.8|641
1592585700000|2020-06-19 16:55:00|696514.6|694514.6|696102.8|694102.8|696515.7|694515.7|696090.7|694090.7|508
1592805600000|2020-06-22 06:00:00|697424.5|694748.5|698240.9|695564.9|698293.8|695755.2|695796.9|693796.9|261
1592805900000|2020-06-22 06:05:00|697859.5|695859.5|697448.9|695448.9|698351.2|695859.5|696667.8|694326.1|358
1592806200000|2020-06-22 06:10:00|697301.9|695301.9|697245.6|695245.6|697426.9|695301.9|697075.3|694795.3|183
1592806500000|2020-06-22 06:15:00|697244.7|695244.7|697095.5|695095.5|697268.5|695268.5|697021.6|695021.6|159
1592806800000|2020-06-22 06:20:00|697134|695134|697150.4|695150.4|697206.7|695206.7|697080.4|695080.4|156
1592807100000|2020-06-22 06:25:00|697150.2|695150.2|697052.8|695052.8|697640.7|695640.7|696980.4|694980.4|292
1592807400000|2020-06-22 06:30:00|697055.4|695055.4|697133.1|695133.1|697275|695275|697029.1|695029.1|175
1592807700000|2020-06-22 06:35:00|697148.2|695148.2|697181.2|695181.2|697258.1|695258.1|697118.7|695118.7|103
1592808000000|2020-06-22 06:40:00|697181.1|695181.1|696979.4|694979.4|697249.9|695249.9|696906.4|694906.4|243
1592808300000|2020-06-22 06:45:00|697036.6|695036.6|696988.1|694988.1|697098.9|695098.9|696855.9|694855.9|241
1592808600000|2020-06-22 06:50:00|696988.8|694988.8|696799.1|694799.1|697124.9|695124.9|696799.1|694799.1|221
1592808900000|2020-06-22 06:55:00|696967.6|694967.6|696693.1|694693.1|696967.6|694967.6|696241.7|694241.7|286
1592809200000|2020-06-22 07:00:00|696688.9|694688.9|696122.7|694122.7|696688.9|694688.9|695642.9|693642.9|833
1592809500000|2020-06-22 07:05:00|696119.5|694119.5|696731.2|694731.2|697011.1|695365.3|695914.5|694115.4|807
1592809800000|2020-06-22 07:10:00|696748.2|694748.2|695755.6|693755.6|696961.2|695359.9|695410|693648.7|759
1592810100000|2020-06-22 07:15:00|695749.8|693749.8|695559.3|694559.3|696164|694680.8|695300.9|693746.6|733
1592810400000|2020-06-22 07:20:00|695563.4|694563.4|695609.3|694609.3|696182|694763.3|695412.6|693921|689
1592810700000|2020-06-22 07:25:00|695607|694607|694882.2|693882.2|696142.9|694684.4|694701.5|693223|740
1592811000000|2020-06-22 07:30:00|694880.8|693880.8|694885.4|693885.4|695613.5|694117.6|694734.6|693244.6|712
1592811300000|2020-06-22 07:35:00|694884.1|693884.1|695174.8|694174.8|695625|694264.5|694790.9|693325|644
1592811600000|2020-06-22 07:40:00|695173.4|694173.4|695202.3|694202.3|695459.9|694267.8|694827.3|693459.9|676
1592811900000|2020-06-22 07:45:00|695202.5|694202.5|695142|694142|695727.5|694266.8|694938.8|693597.1|703
1592812200000|2020-06-22 07:50:00|695139.3|694139.3|694880.6|693880.6|695648.1|694257.2|694871.4|693374|667
1592812500000|2020-06-22 07:55:00|694886.5|693886.5|695115.3|694115.3|695597.2|694128.6|694759.7|693363.7|690
1592812800000|2020-06-22 08:00:00|695114.5|694114.5|694817.3|693817.3|695540.2|694192.2|694421.5|692959.4|687
1592813100000|2020-06-22 08:05:00|694804.4|693804.4|694739.6|693739.6|695252.9|693901.9|694635.8|693242.3|542
1592813400000|2020-06-22 08:10:00|694740|693740|694992.4|693992.4|695197.1|694197.1|694726.6|693726.6|637
1592813700000|2020-06-22 08:15:00|695003.4|694003.4|694903.5|693903.5|695419.2|694066.9|694759.7|693400|653
1592814000000|2020-06-22 08:20:00|694896.6|693896.6|695041.7|694041.7|695129.3|694129.3|694839.7|693839.7|584
1592814300000|2020-06-22 08:25:00|695042.6|694042.6|695175.2|694175.2|695725.8|694285.3|695042.6|693725.8|662
1592814600000|2020-06-22 08:30:00|695156.7|694156.7|695202.5|694202.5|695681.6|694260.5|695061.9|693649.7|633
1592814900000|2020-06-22 08:35:00|695201|694201|694836.8|693836.8|695226.4|694226.4|694762.3|693762.3|609
1592815200000|2020-06-22 08:40:00|694833.9|693833.9|694655|693655|695086.7|693837.2|694440.3|693065.2|704
1592815500000|2020-06-22 08:45:00|694642.8|693642.8|694714.9|693714.9|694829.4|693829.4|694590.6|693590.6|641
1592815800000|2020-06-22 08:50:00|694714.1|693714.1|694798.3|693798.3|695285|693824.4|694625.9|693285|638
1592816100000|2020-06-22 08:55:00|694797.7|693797.7|694462.4|693462.4|695287.8|693961.5|694450.5|692959.5|639
1592816400000|2020-06-22 09:00:00|694445.6|693445.6|693797.7|692797.7|695033.1|693714.9|693736.9|692207.3|727
1592816700000|2020-06-22 09:05:00|693805.8|692805.8|693581.4|692581.4|694376.5|692918|693399.6|691904.7|691
1592817000000|2020-06-22 09:10:00|693573.9|692573.9|693919|692919|694596.8|693116.5|693551|692109.4|645
1592817300000|2020-06-22 09:15:00|693926.6|692926.6|694062.6|693062.6|694524|693070.8|693767.7|692273.3|660
1592817600000|2020-06-22 09:20:00|694061|693061|694113.6|693113.6|694120.6|693120.6|693858.8|692858.8|606
1592817900000|2020-06-22 09:25:00|694127.3|693127.3|694380.1|693380.1|695130.2|693641.5|694113.9|692752.4|647
1592818200000|2020-06-22 09:30:00|694378.3|693378.3|694799.8|693799.8|694853.6|693853.6|694281.4|693281.4|663
1592818500000|2020-06-22 09:35:00|694806.7|693806.7|694758.6|693758.6|695536.4|694071|694608.7|693265.7|665
1592818800000|2020-06-22 09:40:00|694757.5|693757.5|694757.8|693757.8|695154.3|693804.1|694499.8|693154.3|658
1592819100000|2020-06-22 09:45:00|694751.7|693751.7|694423|693423|695007.5|693766.7|694100.1|692817.3|687
1592819400000|2020-06-22 09:50:00|694436.8|693436.8|694088.7|693088.7|694806|693530.5|693966.7|692594.9|656
1592819700000|2020-06-22 09:55:00|694091.4|693091.4|694315.9|693315.9|695004.6|693493.7|694064|692594.2|614
1592820000000|2020-06-22 10:00:00|694315.2|693315.2|694047.7|693047.7|695088.8|693635.3|694018.3|692695|603
1592820300000|2020-06-22 10:05:00|694053|693053|694146.8|693146.8|694666.8|693306.9|693896.1|692619.1|578
1592820600000|2020-06-22 10:10:00|694146.6|693146.6|694448.1|693448.1|694775.2|693524|694072.3|692641|593
1592820900000|2020-06-22 10:15:00|694438.8|693438.8|694865.4|693865.4|694865.4|693865.4|694431.8|693431.8|612
1592821200000|2020-06-22 10:20:00|694864.9|693864.9|695039.1|694039.1|695069.8|694069.8|694725.5|693725.5|582
1592821500000|2020-06-22 10:25:00|695034.8|694034.8|695365.4|694365.4|695545.1|694545.1|695032.1|694032.1|598
1592821800000|2020-06-22 10:30:00|695365.8|694365.8|695236.3|694236.3|695725.9|694403.2|694859.4|693437.3|559
1592822100000|2020-06-22 10:35:00|695236|694236|695463.7|693463.7|695805|694427.8|694847|693461|545
1592822400000|2020-06-22 10:40:00|694947.7|693947.7|695040|694040|695548.9|694078.2|694874.6|693479.3|480
1592822700000|2020-06-22 10:45:00|695050.5|694050.5|695236.2|694236.2|695739.7|694276.7|694752.2|693472|549
1592823000000|2020-06-22 10:50:00|695235.2|694235.2|695194.8|694194.8|695636.8|694280.2|695019.5|693628|620
1592823300000|2020-06-22 10:55:00|695184.9|694184.9|695261.6|694261.6|695619.9|694261.6|695092.5|693590.4|535
1592823600000|2020-06-22 11:00:00|695251.4|694251.4|695640.6|694640.6|696335.1|694911.5|695164|693703.8|546
1592823900000|2020-06-22 11:05:00|695642.9|694642.9|696017.5|695017.5|696397.5|695025|695642.9|694173.7|580
1592824200000|2020-06-22 11:10:00|695998.4|694998.4|695842|694842|696336.2|695014.1|695726.8|694262.3|539
1592824500000|2020-06-22 11:15:00|695839.3|694839.3|695729.4|694729.4|696088.8|694924.9|695319.9|693867.1|559
1592824800000|2020-06-22 11:20:00|695727.1|694727.1|695738.8|694738.8|696290|694840|695507|694290|552
1592825100000|2020-06-22 11:25:00|695738|694738|695824.1|694824.1|696195.5|694841.5|695568.2|694159.2|552
1592825400000|2020-06-22 11:30:00|695821.1|694821.1|695603.2|694603.2|695895|694895|695596.7|694596.7|469
1592825700000|2020-06-22 11:35:00|695601.6|694601.6|695736.9|694736.9|696290|694849.8|695591|694186|478
1592826000000|2020-06-22 11:40:00|695734.7|694734.7|695715.2|694715.2|696269.2|694838.1|695651.3|694269|567
1592826300000|2020-06-22 11:45:00|695724.5|694724.5|695635|694635|696172.5|694749.6|695477.6|694063.3|574
1592826600000|2020-06-22 11:50:00|695616|694616|695441.3|694441.3|695933.8|694640|695293.4|693885.4|536
1592826900000|2020-06-22 11:55:00|695445.1|694445.1|695499.4|693499.4|695984.3|694521.8|694955.6|693487.7|560
1592827200000|2020-06-22 12:00:00|695497|693497|694977.1|693977.1|695613.4|694167.1|694739.3|693299.1|607
1592827500000|2020-06-22 12:05:00|694967.9|693967.9|695062.5|694062.5|695718.5|694233.5|694934.9|693579|599
1592827800000|2020-06-22 12:10:00|695064.2|694064.2|695014.7|694014.7|695548.6|694079.9|694638.3|693142|613
1592828100000|2020-06-22 12:15:00|695012.3|694012.3|695240.3|694240.3|695727.1|694242.2|694786|693300.1|614
1592828400000|2020-06-22 12:20:00|695241.4|694241.4|695358.3|694358.3|695920.6|694491|695123.1|693623|562
1592828700000|2020-06-22 12:25:00|695360.8|694360.8|696075.8|694075.8|696310.6|694824.7|695355.6|693965|554
1592829000000|2020-06-22 12:30:00|696070.1|694070.1|695005.2|694005.2|696185.7|694536.9|694868.3|693392.9|593
1592829300000|2020-06-22 12:35:00|695001.3|694001.3|695218.3|693218.3|695482.1|694006.3|694626.9|693139|532
1592829600000|2020-06-22 12:40:00|695218|693218|695205.4|693205.4|695361.9|693857.7|694621.3|693127.1|541
1592829900000|2020-06-22 12:45:00|695207|693207|694441.3|693441.3|695209.7|693705.6|694372.8|692900.2|570
1592830200000|2020-06-22 12:50:00|694442.5|693442.5|694542.7|693542.7|695146.6|693661.7|694132.5|692640.2|612
1592830500000|2020-06-22 12:55:00|694552.4|693552.4|694501|693501|695068.7|693605.8|694329.1|692812|621
1592830800000|2020-06-22 13:00:00|694512.1|693512.1|694383|692383|695013.6|693512.1|693756|692273.8|671
1592831100000|2020-06-22 13:05:00|694378.8|692378.8|694554.5|692554.5|694668.4|693159.8|693844|692307.8|704
1592831400000|2020-06-22 13:10:00|694563.5|692563.5|693717.7|692717.7|694563.5|693006.5|693445.6|691985.8|686
1592831700000|2020-06-22 13:15:00|693718.7|692718.7|694120.3|693120.3|694683.3|693178.4|693232.4|691716.6|697
1592832000000|2020-06-22 13:20:00|694109.4|693109.4|693738.2|692738.2|694590.9|693109.4|693721|692209.2|635
1592832300000|2020-06-22 13:25:00|693726.5|692726.5|694142.9|692142.9|694163.4|692736.8|693298.7|691769.1|725
1592832600000|2020-06-22 13:30:00|694135.2|692135.2|694386.2|692386.2|694603.8|692697.7|693064.1|691533.8|827
1592832900000|2020-06-22 13:35:00|694375.9|692375.9|694600.7|692600.7|694677.1|693151.5|693720.9|692169.5|821
1592833200000|2020-06-22 13:40:00|694596.7|692596.7|693834|692834|694871.2|693339.8|693834|692372.2|773
1592833500000|2020-06-22 13:45:00|693835.7|692835.7|693735.9|691735.9|694528.6|693031.3|693144.8|691605.4|818
1592833800000|2020-06-22 13:50:00|693743.3|691743.3|692746.9|691746.9|693843.7|692337.1|692720.1|691191.8|910
1592834100000|2020-06-22 13:55:00|692746.3|691746.3|693152.9|691152.9|693234.9|691746.3|692272.4|690666.5|967
1592834400000|2020-06-22 14:00:00|693185.4|691185.4|692874.3|690874.3|693552.5|692005.9|692412.2|690793.7|1023
1592834700000|2020-06-22 14:05:00|692851.7|690851.7|692075|691075|693075.3|691469.9|691939.3|690458.4|1041
1592835000000|2020-06-22 14:10:00|692574.7|690574.7|692155.6|691155.6|692693.6|691192.6|691735.4|690262.7|949
1592835300000|2020-06-22 14:15:00|692156|691156|693217.1|691217.1|693368.1|691895.1|692130.7|690679.2|985
1592835600000|2020-06-22 14:20:00|693215.2|691215.2|693118.8|691118.8|693243.6|691788.2|692367.5|690836.7|1009
1592835900000|2020-06-22 14:25:00|693119.8|691119.8|692721.5|690721.5|693119.8|691632.2|692180|690634.9|948
1592836200000|2020-06-22 14:30:00|692711.4|690711.4|693273.3|691273.3|693292|691790.2|692182.3|690653.1|912
1592836500000|2020-06-22 14:35:00|693272.6|691272.6|692577|691577|693348.8|691801.2|692544.8|691043.1|898
1592836800000|2020-06-22 14:40:00|692554.6|691554.6|692769.7|691769.7|693405.2|691826.2|692457|690963.6|893
1592837100000|2020-06-22 14:45:00|693276.2|691276.2|693146.5|691146.5|693289.6|691770.7|692341.3|690738.5|962
1592837400000|2020-06-22 14:50:00|692673.9|691673.9|693187.6|691187.6|693225.3|691706.1|692467.3|690915.5|869
1592837700000|2020-06-22 14:55:00|693188.6|691188.6|693537.4|692537.4|694272.5|692759.7|692615.8|691139.5|1000
1592838000000|2020-06-22 15:00:00|693538.4|692538.4|694071.2|693071.2|694685.4|693122.1|693532|692157.7|884
1592838300000|2020-06-22 15:05:00|694070.2|693070.2|694456.3|692456.3|694636.7|693134.9|693858.7|692308.9|774
1592838600000|2020-06-22 15:10:00|693954.7|692954.7|693768.9|691768.9|694480.4|692980.2|693368.6|691727.4|871
1592838900000|2020-06-22 15:15:00|693767|691767|694041.1|692041.1|694070.5|692222.1|693199.4|691463.1|983
1592839200000|2020-06-22 15:20:00|694049.1|692049.1|693709|691709|694130.4|692603.1|693428.8|691675.7|969
1592839500000|2020-06-22 15:25:00|693698.9|691698.9|693785.4|691785.4|693907.5|692342.5|693181.3|691596.1|905
1592839800000|2020-06-22 15:30:00|693768.1|691768.1|694254|692254|694377.8|692805.9|693211.4|691689.7|825
1592840100000|2020-06-22 15:35:00|694256.8|692256.8|694166.4|692166.4|694722.1|692722.1|694159.1|692159.1|825
1592840400000|2020-06-22 15:40:00|694174.3|692174.3|693931.8|691931.8|694210.7|692636|693281.7|691740.7|724
1592840700000|2020-06-22 15:45:00|693935.6|691935.6|693700|691700|693936|692301|692917.3|691412|592
1592841000000|2020-06-22 15:50:00|693694.4|691694.4|693704|691704|693816.6|692225.4|692949.9|691366|576
1592841300000|2020-06-22 15:55:00|693686.3|691686.3|693336.6|691336.6|693713.9|692204.3|692805.2|691280.4|566
1592841600000|2020-06-22 16:00:00|693341.3|691341.3|692880.8|690880.8|693489|691948.8|692503.3|690852.2|758
1592841900000|2020-06-22 16:05:00|692889.4|690889.4|692405.8|690405.8|693001.7|691373.9|691923.1|690359|712
1592842200000|2020-06-22 16:10:00|692406.9|690406.9|692295.4|690295.4|692613.1|691130.4|691945.9|690279.3|658
1592842500000|2020-06-22 16:15:00|692292.9|690292.9|692190.3|690190.3|692324.7|690649.6|691437.6|689691.4|712
1592842800000|2020-06-22 16:20:00|692193.4|690193.4|691878.3|690878.3|692491|690905.6|691668.7|690153.1|651
1592843100000|2020-06-22 16:25:00|691881.1|690881.1|692181.9|690181.9|692455.8|690901.8|691852.1|690137.7|575
1592843400000|2020-06-22 16:30:00|692179.7|690179.7|691808.3|689808.3|692252|690252|691719.4|689719.4|596
1592843700000|2020-06-22 16:35:00|691806.5|689806.5|691975.3|689975.3|692011.2|690011.2|691786.6|689786.6|609
1592844000000|2020-06-22 16:40:00|691978.9|689978.9|691514.4|689514.4|692100|690100|691498.4|689498.4|539
1592844300000|2020-06-22 16:45:00|691502.2|689502.2|690945.1|688945.1|691585.5|689585.5|690904.2|688904.2|764
1592844600000|2020-06-22 16:50:00|690955.3|688955.3|691039.1|689039.1|691157|689570.1|690518.2|688717|650
1592844900000|2020-06-22 16:55:00|691040.5|689040.5|691172.7|689172.7|691293.2|689759.2|690750.5|689018.6|492
1592892000000|2020-06-23 06:00:00|692133.1|690133.1|692180.2|690180.2|692240.9|690240.9|692082.7|690082.7|154
1592892300000|2020-06-23 06:05:00|692157.5|690157.5|691580.1|689580.1|692274.7|690274.7|691413.1|689413.1|272
1592892600000|2020-06-23 06:10:00|691581|689581|691728.9|689728.9|691973.3|689973.3|691576.3|689576.3|170
1592892900000|2020-06-23 06:15:00|691725.4|689725.4|692013.6|690013.6|692206.3|690206.3|691619|689619|213
1592893200000|2020-06-23 06:20:00|691961.1|689961.1|691774.1|689774.1|692100.4|690100.4|691720.9|689720.9|185
1592893500000|2020-06-23 06:25:00|691770.2|689770.2|692587.8|690587.8|692994.3|690994.3|691677.8|689677.8|361
1592893800000|2020-06-23 06:30:00|692574.3|690574.3|692386.5|690386.5|693169.8|691169.8|692235.8|690235.8|380
1592894100000|2020-06-23 06:35:00|692402.1|690402.1|691459.5|689459.5|692575|690575|691389.2|689389.2|341
1592894400000|2020-06-23 06:40:00|691448.5|689448.5|691483.9|689483.9|691640.7|689640.7|691367.3|689367.3|183
1592894700000|2020-06-23 06:45:00|691488.4|689488.4|691513.1|689513.1|691615.6|689615.6|691070.1|689070.1|261
1592895000000|2020-06-23 06:50:00|691508.1|689508.1|691497.5|689497.5|691685.8|689685.8|690981.6|688981.6|256
1592895300000|2020-06-23 06:55:00|691524.1|689524.1|691418.4|689418.4|691691.1|689691.1|691321.9|689321.9|199
1592895600000|2020-06-23 07:00:00|691414.5|689414.5|689813.6|687813.6|691414.5|689414.5|689587.5|687587.5|1058
1592895900000|2020-06-23 07:05:00|689806.7|687806.7|689925.6|687925.6|690369.2|688643.2|689333.8|687806.7|922
1592896200000|2020-06-23 07:10:00|689914.7|687914.7|689970.7|687970.7|690203.9|688670.5|689582.4|687872.4|928
1592896500000|2020-06-23 07:15:00|689952.7|687952.7|689167.6|687167.6|689952.7|687952.7|688340.7|686851.6|1085
1592896800000|2020-06-23 07:20:00|689173|687173|689399.7|687399.7|689571.8|687977.1|688472.4|686883.5|943
1592897100000|2020-06-23 07:25:00|689392.2|687392.2|689244.7|687244.7|689566.2|687845.2|688761|687169.4|934
1592897400000|2020-06-23 07:30:00|689249.9|687249.9|689116.1|687116.1|689558.7|687967.9|688465|686966.3|928
1592897700000|2020-06-23 07:35:00|688619.5|687619.5|688943.5|687943.5|689497.5|687974.5|688486.9|687011|974
1592898000000|2020-06-23 07:40:00|688941.6|687941.6|688521.5|687521.5|689491.2|688004|688485.9|686993.1|890
1592898300000|2020-06-23 07:45:00|688522.6|687522.6|688854.1|686854.1|689169.5|687716|688265.7|686766.9|830
1592898600000|2020-06-23 07:50:00|688858.7|686858.7|688062.1|687062.1|688891.1|687406.5|687731.9|686235.6|964
1592898900000|2020-06-23 07:55:00|688037.5|687037.5|688390.2|686390.2|688655.1|687077.8|687746|686242.8|925
1592899200000|2020-06-23 08:00:00|688371.6|686371.6|688056.4|687056.4|688871.3|687374.4|688002.5|686199.5|933
1592899500000|2020-06-23 08:05:00|688059.8|687059.8|688769.7|686769.7|688815.9|687341.5|687849.3|686325.6|915
1592899800000|2020-06-23 08:10:00|688764.7|686764.7|688437.7|687437.7|688961.3|687527.3|688142.6|686648.2|841
1592900100000|2020-06-23 08:15:00|688954.3|686954.3|688538.5|687538.5|689151.8|687656.3|688264.8|686780.9|827
1592900400000|2020-06-23 08:20:00|688573.6|687573.6|688705.4|687705.4|689215.1|687770.1|688433.7|687008.2|761
1592900700000|2020-06-23 08:25:00|688704.5|687704.5|688350.9|687350.9|689200.8|687726.5|688338.8|686832.1|840
1592901000000|2020-06-23 08:30:00|688280.2|687280.2|688503.3|687503.3|689136.1|687625.2|688094.8|686586.1|896
1592901300000|2020-06-23 08:35:00|688506.8|687506.8|688286.6|687286.6|689109.3|687684|688286.6|686744.3|764
1592901600000|2020-06-23 08:40:00|688792.3|686792.3|687970.7|686970.7|688795.2|687263.8|687733.7|686228.1|862
1592901900000|2020-06-23 08:45:00|687970.9|686970.9|688220.9|687220.9|688906.3|687409.4|687953.7|686474.5|869
1592902200000|2020-06-23 08:50:00|688221.4|687221.4|687892.1|686892.1|688901.5|687355.7|687878.2|686268.9|834
1592902500000|2020-06-23 08:55:00|687893.4|686893.4|688761.3|686761.3|688807.2|687324.8|687881.5|686344.5|880
1592902800000|2020-06-23 09:00:00|688752.9|686752.9|688304.5|686304.5|689031.9|687525|687882.4|686277.1|850
1592903100000|2020-06-23 09:05:00|688307.8|686307.8|688514|686514|688593|687091.8|687582.2|685984.9|894
1592903400000|2020-06-23 09:10:00|688515.4|686515.4|688559.4|686559.4|688936.4|687400.5|687930.9|686383.1|936
1592903700000|2020-06-23 09:15:00|688561.8|686561.8|688242.9|686242.9|688607.4|687049.5|687700.1|686198.1|797
1592904000000|2020-06-23 09:20:00|688243.2|686243.2|688701.9|686701.9|688801.5|687267.8|687553.8|686044.3|777
1592904300000|2020-06-23 09:25:00|688706.8|686706.8|688811.5|686811.5|689125.5|687640.1|688035.9|686544|901
1592904600000|2020-06-23 09:30:00|688814.4|686814.4|688730.3|686730.3|688902|687391.6|688030.8|686527.8|829
1592904900000|2020-06-23 09:35:00|688756.5|686756.5|688974|686974|689058|687547.3|688212.5|686710|837
1592905200000|2020-06-23 09:40:00|688973.4|686973.4|688900.6|686900.6|689008.9|687543.1|688287.6|686785.9|839
1592905500000|2020-06-23 09:45:00|688898|686898|688151.5|687151.5|688966.4|687532.9|688129.8|686642.5|774
1592905800000|2020-06-23 09:50:00|688154.6|687154.6|688379.6|687379.6|688866.3|687394.6|688029.6|686538.1|768
1592906100000|2020-06-23 09:55:00|688384.7|687384.7|688475.1|687475.1|688997|687554.6|688266.1|686842.5|762
1592906400000|2020-06-23 10:00:00|688467.7|687467.7|688969.5|686969.5|689181.5|687698|688303.3|686825.9|780
1592906700000|2020-06-23 10:05:00|688972.3|686972.3|688530.1|687530.1|689187|687694.6|688305.1|686821.7|770
1592907000000|2020-06-23 10:10:00|688535.8|687535.8|688175.2|687175.2|689146.2|687641.7|688117.5|686644.6|808
1592907300000|2020-06-23 10:15:00|688175.1|687175.1|688822.5|686822.5|688966.4|687472.7|688052.7|686539.5|803
1592907600000|2020-06-23 10:20:00|688819.7|686819.7|688225.8|687225.8|688819.7|687296.9|687978.3|686470.9|686
1592907900000|2020-06-23 10:25:00|688220.9|687220.9|689060.9|687060.9|689067.3|687547.1|688217.5|686711|627
1592908200000|2020-06-23 10:30:00|689056.6|687056.6|688931.3|687931.3|689441.9|687963|688466.5|686980|747
1592908500000|2020-06-23 10:35:00|688934|687934|688918.5|687918.5|689459|687979.6|688754.6|687267.2|660
1592908800000|2020-06-23 10:40:00|688938.3|687938.3|689349.8|687349.8|689507|688021.9|688832.6|687336.6|690
1592909100000|2020-06-23 10:45:00|689346.8|687346.8|688760.2|687760.2|689464.2|687982.9|688715.7|687191.2|601
1592909400000|2020-06-23 10:50:00|688757.5|687757.5|688978|686978|689322.1|687840.5|688444.4|686908.8|744
1592909700000|2020-06-23 10:55:00|688984.5|686984.5|689059.7|687059.7|689183.8|687672.5|688420.8|686863.7|729
1592910000000|2020-06-23 11:00:00|689058.8|687058.8|688864.9|687864.9|689408|687869|688548.4|687034|790
1592910300000|2020-06-23 11:05:00|688860.2|687860.2|689467.2|687467.2|689521.1|688018.1|688790|687307.1|766
1592910600000|2020-06-23 11:10:00|689466|687466|689196.3|687196.3|689467.4|687974.9|688587.8|687089.3|724
1592910900000|2020-06-23 11:15:00|689205.4|687205.4|689137.8|687137.8|689234|687720.8|688355.1|686823.3|656
1592911200000|2020-06-23 11:20:00|689130.8|687130.8|688323.1|687323.1|689130.8|687625.4|688281.4|686791|669
1592911500000|2020-06-23 11:25:00|688320.8|687320.8|688295.8|687295.8|689030|687531.2|688217.8|686725.6|719
1592911800000|2020-06-23 11:30:00|688292.4|687292.4|688501.4|686501.4|688812.2|687297|688014.2|686481.2|623
1592912100000|2020-06-23 11:35:00|688495.5|686495.5|687815.1|685815.1|688551|687042.6|687315.5|685747.4|864
1592912400000|2020-06-23 11:40:00|687314.4|686314.4|687373.9|686373.9|688097.3|686586.4|687289.3|685797.5|807
1592912700000|2020-06-23 11:45:00|687365.6|686365.6|687597.5|686597.5|688237.4|686742.3|687362.9|685914.3|688
1592913000000|2020-06-23 11:50:00|687598.3|686598.3|687619.4|686619.4|688225.9|686764.5|687458.9|686041.6|703
1592913300000|2020-06-23 11:55:00|687620|686620|688707.1|686707.1|688707.1|687216.4|687582.9|686108.2|736
1592913600000|2020-06-23 12:00:00|688209.8|687209.8|687571.5|686571.5|688831.8|687342.3|687567.2|686052.6|835
1592913900000|2020-06-23 12:05:00|687566.4|686566.4|687612.1|685612.1|688211.8|686755.9|687027.7|685519.2|799
1592914200000|2020-06-23 12:10:00|687619.2|685619.2|687463.4|686463.4|687994.8|686487.7|687050.6|685559.9|805
1592914500000|2020-06-23 12:15:00|687486.7|686486.7|687801.8|686801.8|688450.4|686953.8|687305.2|685807|786
1592914800000|2020-06-23 12:20:00|688317.3|686317.3|688200.9|686200.9|688496.7|687035.3|687484.4|685995|814
1592915100000|2020-06-23 12:25:00|688220.1|686220.1|688412.6|686412.6|688461.8|686977|687734.4|686220.1|818
1592915400000|2020-06-23 12:30:00|688411.8|686411.8|688106.6|687106.6|688743.9|687267|687788|686303.2|891
1592915700000|2020-06-23 12:35:00|688067.4|687067.4|688380.3|686380.3|688592.7|687148|687656.2|686201.5|888
1592916000000|2020-06-23 12:40:00|688386.2|686386.2|688084.7|687084.7|688655.8|687172.7|687852.4|686355.1|873
1592916300000|2020-06-23 12:45:00|688087.8|687087.8|687857.9|686857.9|688750|687346.8|687736.6|686248.2|861
1592916600000|2020-06-23 12:50:00|687856.6|686856.6|688154.6|686154.6|688446.7|686980.3|687643.7|686135.3|906
1592916900000|2020-06-23 12:55:00|688160.6|686160.6|687807.7|686807.7|688340|686848.5|687492.9|686017.6|781
1592917200000|2020-06-23 13:00:00|687809.5|686809.5|687620.4|685620.4|688277.5|686809.5|687120.8|685620.4|886
1592917500000|2020-06-23 13:05:00|687615.2|685615.2|687783.6|685783.6|687919.5|686436.2|686868.3|685358.5|915
1592917800000|2020-06-23 13:10:00|687780.7|685780.7|688018.3|686018.3|688023.5|686508.6|687137.5|685638.9|856
1592918100000|2020-06-23 13:15:00|688015.5|686015.5|687905.4|686905.4|688408.6|686935.4|687205|685730.5|855
1592918400000|2020-06-23 13:20:00|687908.2|686908.2|688370.9|687370.9|688895.6|687394.4|687904.9|686463.7|899
1592918700000|2020-06-23 13:25:00|688363.9|687363.9|687966|686966|688759|687368.8|687844.9|686359.5|777
1592919000000|2020-06-23 13:30:00|687962.1|686962.1|687996.2|686996.2|688781.4|687301.6|687901.5|686455.1|968
1592919300000|2020-06-23 13:35:00|688006.4|687006.4|687752.3|686752.3|688746.8|687254.9|687677.3|686202.9|960
1592919600000|2020-06-23 13:40:00|687751.5|686751.5|688060.3|686060.3|688234.6|686751.5|687537.4|685947.8|908
1592919900000|2020-06-23 13:45:00|688154.8|686154.8|688532.2|686532.2|688542.6|687029.5|687758.3|686083.5|919
1592920200000|2020-06-23 13:50:00|688517.4|686517.4|688736.7|686736.7|689100.6|687569.9|687976.1|686453.9|1029
1592920500000|2020-06-23 13:55:00|688736.3|686736.3|688112.4|686112.4|688837|687219.3|687663.3|686041.7|920
1592920800000|2020-06-23 14:00:00|688107|686107|687354.9|686354.9|688174.1|686572.3|687153.4|685645.7|1030
1592921100000|2020-06-23 14:05:00|687342.6|686342.6|688074.2|686074.2|688416.4|686829.6|687272.8|685791.1|1026
1592921400000|2020-06-23 14:10:00|688064.6|686064.6|687947.3|685947.3|688188.2|686727|687331.6|685839.3|966
1592921700000|2020-06-23 14:15:00|687948.3|685948.3|687308.2|686308.2|687983.4|686487.5|687025.6|685556.5|933
1592922000000|2020-06-23 14:20:00|687309|686309|687184.1|685184.1|687848.8|686387.4|686750.7|685166|912
1592922300000|2020-06-23 14:25:00|687180.5|685180.5|686836.1|685836.1|687360.5|685871.5|686551.8|685053.4|813
1592922600000|2020-06-23 14:30:00|686836.6|685836.6|687013|685013|687492.8|686030.2|686473.8|684960|849
1592922900000|2020-06-23 14:35:00|687022|685022|687109|685109|687348.6|685847.1|686476.2|684960.1|850
1592923200000|2020-06-23 14:40:00|687112.6|685112.6|687130.9|685130.9|687348.7|685801.8|686304.7|684807.2|942
1592923500000|2020-06-23 14:45:00|687137.1|685137.1|686769.6|685769.6|687623.9|686043.4|686447.7|684914.1|1026
1592923800000|2020-06-23 14:50:00|687260.6|685260.6|686060.3|685060.3|687353.7|685855.2|686006.9|684505.1|887
1592924100000|2020-06-23 14:55:00|686059.9|685059.9|687125.5|685125.5|687562.1|686060.2|686059.7|684616.6|926
1592924400000|2020-06-23 15:00:00|687119.1|685119.1|687115.3|685115.3|687596.3|686099.2|686558.4|685034.6|946
1592924700000|2020-06-23 15:05:00|687122.8|685122.8|686486.7|685486.7|687161.1|685658|686406.3|684938.7|729
1592925000000|2020-06-23 15:10:00|686485.2|685485.2|686629.9|685629.9|687171|685678.2|686385.8|684871.9|653
1592925300000|2020-06-23 15:15:00|686642.3|685642.3|686626.8|685626.8|687226.4|685730.5|686348.4|684848.2|714
1592925600000|2020-06-23 15:20:00|686630.8|685630.8|686303.4|685303.4|687248.7|685748.3|686276.2|684844|861
1592925900000|2020-06-23 15:25:00|686301.8|685301.8|687409.1|685409.1|687612.8|685782.3|686290.1|684871|871
1592926200000|2020-06-23 15:30:00|687433.3|685433.3|687216.1|686216.1|687767.7|686320.4|687076.2|685247.1|849
1592926500000|2020-06-23 15:35:00|687213.9|686213.9|687593.6|685593.6|688152.1|686619.8|687055.7|685552.6|837
1592926800000|2020-06-23 15:40:00|687593|685593|687507|685507|687681.5|686170.9|686974|685491.1|659
1592927100000|2020-06-23 15:45:00|687506.4|685506.4|687595.5|685595.5|687687|686158.5|686969.9|685469.2|469
1592927400000|2020-06-23 15:50:00|687604.8|685604.8|687961.5|685961.5|687966.1|686470|686955.2|685490.9|508
1592927700000|2020-06-23 15:55:00|687955.6|685955.6|687599.8|685599.8|687956.5|686407.1|687293.8|685590.4|508
1592928000000|2020-06-23 16:00:00|687594.1|685594.1|688194.6|686194.6|688253.7|686253.7|687523.6|685523.6|583
1592928300000|2020-06-23 16:05:00|688202.9|686202.9|688731.7|686731.7|688744.9|686744.9|687975.7|685975.7|747
1592928600000|2020-06-23 16:10:00|688731.6|686731.6|688505.9|686505.9|688741.9|687200.6|688200.6|686298.9|663
1592928900000|2020-06-23 16:15:00|688513.9|686513.9|688493.2|686493.2|688830.4|686830.4|688342.3|686342.3|708
1592929200000|2020-06-23 16:20:00|688492.2|686492.2|688428.4|686428.4|688663.6|686663.6|688409.9|686409.9|521
1592929500000|2020-06-23 16:25:00|688431.3|686431.3|688479.1|686479.1|688517.5|686517.5|688392|686392|435
1592929800000|2020-06-23 16:30:00|688470.3|686470.3|688512.2|686512.2|688530|686530|688328.5|686328.5|480
1592930100000|2020-06-23 16:35:00|688511.5|686511.5|688725.8|686725.8|688755.1|687148.9|687916.8|686384.9|448
1592930400000|2020-06-23 16:40:00|688726.2|686726.2|688795.5|686795.5|688869.5|686869.5|688626|686626|543
1592930700000|2020-06-23 16:45:00|688795.2|686795.2|688772.9|686772.9|688929.3|687400.6|688254.9|686723.2|603
1592931000000|2020-06-23 16:50:00|688774.1|686774.1|689066.7|687066.7|689150.7|687568.8|688381.9|686709.5|602
1592931300000|2020-06-23 16:55:00|689068.5|687068.5|689022.3|687022.3|689115.5|687569.6|688511.6|686993.6|507
1592978400000|2020-06-24 06:00:00|688311.2|686311.2|688685.7|686685.7|688865.9|686865.9|688306|686306|56
1592978700000|2020-06-24 06:05:00|688630.4|686630.4|688625.2|686625.2|688816.4|686816.4|688317|686317|110
1592979000000|2020-06-24 06:10:00|688346|686346|688434|686434|688911.3|686911.3|688342.2|686342.2|167
1592979300000|2020-06-24 06:15:00|688459.4|686459.4|688346.7|686346.7|688771.8|686771.8|688258.5|686258.5|193
1592979600000|2020-06-24 06:20:00|688347.7|686347.7|688325.5|686325.5|688592.5|686592.5|688268.5|686268.5|58
1592979900000|2020-06-24 06:25:00|688371|686371|688920.4|686920.4|689234.6|687234.6|688335|686335|311
1592980200000|2020-06-24 06:30:00|688918|686918|688902.9|686902.9|689089.3|687089.3|688825.2|686825.2|231
1592980500000|2020-06-24 06:35:00|688878.5|686878.5|689056|687056|689199.5|687199.5|688826.5|686826.5|79
1592980800000|2020-06-24 06:40:00|689127.1|687127.1|689055|687055|689167|687167|688883.5|686883.5|114
1592981100000|2020-06-24 06:45:00|688963|686963|688951|686951|689232.9|687232.9|688880|686880|74
1592981400000|2020-06-24 06:50:00|688957.4|686957.4|689111.4|687111.4|689129.6|687129.6|688942.6|686942.6|35
1592981700000|2020-06-24 06:55:00|689055|687055|688660.4|686660.4|689132.9|687132.9|688472.5|686472.5|261
1592982000000|2020-06-24 07:00:00|688642|686642|688997.8|686997.8|689054.6|687054.6|688536|686536|148
1592982300000|2020-06-24 07:05:00|688988|686988|688749|686749|688997.9|686997.9|688615.6|686615.6|151
1592982600000|2020-06-24 07:10:00|688728.5|686728.5|688619.5|686619.5|688773.4|686773.4|688497.3|686497.3|89
1592982900000|2020-06-24 07:15:00|688624.8|686624.8|688541.7|686541.7|688715.6|686715.6|688386|686386|121
1592983200000|2020-06-24 07:20:00|688539.2|686539.2|688863.8|686863.8|689011.1|687011.1|688523.3|686523.3|158
1592983500000|2020-06-24 07:25:00|688860|686860|688930.5|686930.5|688975|687277|688277|686751.5|324
1592983800000|2020-06-24 07:30:00|688930|686930|689050|687050|689050|687050|688863.7|686863.7|159
1592984100000|2020-06-24 07:35:00|688933.5|686933.5|689683.4|687683.4|689738|688252.2|688891.5|686891.5|186
1592984400000|2020-06-24 07:40:00|689685.4|687685.4|690753.5|688753.5|690887.4|688887.4|689265.5|687624.9|317
1592984700000|2020-06-24 07:45:00|690727.8|688727.8|690580.3|688580.3|690771.4|688771.4|690466|688466|162
1592985000000|2020-06-24 07:50:00|690533|688533|690477.5|688477.5|690620.5|688620.5|690452.7|688452.7|108
1592985300000|2020-06-24 07:55:00|690371.6|688371.6|689998.6|687998.6|690546.3|688546.3|689954.5|687954.5|188
1592985600000|2020-06-24 08:00:00|690032.6|688032.6|690109.1|688109.1|690312.8|688312.8|689954.5|687954.5|210
1592985900000|2020-06-24 08:05:00|690135.7|688135.7|691429.1|689429.1|691511.2|689511.2|690081.1|688081.1|386
1592986200000|2020-06-24 08:10:00|691428.9|689428.9|691445.4|689445.4|691454.9|689454.9|691357|689357|135
1592986500000|2020-06-24 08:15:00|691463.1|689463.1|691748.3|689748.3|691870.7|689870.7|691387.5|689387.5|224
1592986800000|2020-06-24 08:20:00|691762.2|689762.2|691672.3|689672.3|691781.5|689781.5|691642.3|689642.3|130
1592987100000|2020-06-24 08:25:00|691667.3|689667.3|691529.3|689529.3|691669.1|689669.1|691391.3|689391.3|273
1592987400000|2020-06-24 08:30:00|691526.2|689526.2|691745.5|689745.5|691788|689788|691508.5|689508.5|255
1592987700000|2020-06-24 08:35:00|691707.3|689707.3|691528.5|689528.5|691746.5|689746.5|691483.7|689483.7|235
1592988000000|2020-06-24 08:40:00|691521.5|689521.5|691535.5|689535.5|691601.7|689601.7|691516|689516|118
1592988300000|2020-06-24 08:45:00|691519.6|689519.6|691307|689307|691589.5|689589.5|691265.9|689265.9|348
1592988600000|2020-06-24 08:50:00|691333|689333|691263.1|689263.1|691504.9|689504.9|691141|689141|204
1592988900000|2020-06-24 08:55:00|691244.5|689244.5|691353|689353|691457.8|689457.8|690771.5|688771.5|213
1592989200000|2020-06-24 09:00:00|691341.3|689341.3|691197.2|689197.2|691417|689417|691091.5|689091.5|101
1592989500000|2020-06-24 09:05:00|691194.4|689194.4|691682.7|689682.7|691725.3|689725.3|691082.7|689082.7|237
1592989800000|2020-06-24 09:10:00|691682.3|689682.3|693004.1|691004.1|693062.3|691062.3|691599.8|689599.8|331
1592990100000|2020-06-24 09:15:00|693003.5|691003.5|693183.3|691183.3|693183.3|691183.3|692755.9|690755.9|317
1592990400000|2020-06-24 09:20:00|693161.1|691161.1|692771.7|690771.7|693236.2|691236.2|692744.3|690744.3|289
1592990700000|2020-06-24 09:25:00|692770.8|690770.8|692015.8|690015.8|692798.5|691146.2|691829|689829|309
1592991000000|2020-06-24 09:30:00|692005.4|690005.4|691915.6|689915.6|692154.5|690154.5|691860|689860|309
1592991300000|2020-06-24 09:35:00|691915.4|689915.4|691959|689959|691990.1|689990.1|691867|689867|163
1592991600000|2020-06-24 09:40:00|691979.7|689979.7|692256.5|690256.5|692326.2|690326.2|691979.7|689979.7|279
1592991900000|2020-06-24 09:45:00|692256|690256|692059.4|690059.4|692328|690328|691921.9|689921.9|220
1592992200000|2020-06-24 09:50:00|692075.9|690075.9|691933.3|689933.3|692122.9|690122.9|691869.9|689869.9|135
1592992500000|2020-06-24 09:55:00|691941.8|689941.8|691939.3|689939.3|692093.1|690093.1|691855.5|689855.5|80
1592992800000|2020-06-24 10:00:00|691947.4|689947.4|691804.5|689804.5|692038.7|690038.7|691679.9|689679.9|140
1592993100000|2020-06-24 10:05:00|691758.7|689758.7|691676.7|689676.7|691758.7|689758.7|691551.7|689551.7|141
1592993400000|2020-06-24 10:10:00|691681.1|689681.1|691450.2|689450.2|691681.1|689681.1|691424.4|689424.4|170
1592993700000|2020-06-24 10:15:00|691452.7|689452.7|691357.7|689357.7|691550.4|689550.4|691340.2|689340.2|156
1592994000000|2020-06-24 10:20:00|691358.7|689358.7|691317.4|689317.4|691411.6|689411.6|691253.1|689253.1|93
1592994300000|2020-06-24 10:25:00|691283.2|689283.2|691429.3|689429.3|691470|689470|691263|689263|182
1592994600000|2020-06-24 10:30:00|691431.2|689431.2|691841.7|689841.7|692025|690025|691431.2|689431.2|229
1592994900000|2020-06-24 10:35:00|691853.2|689853.2|691797.5|689797.5|691869.6|689869.6|691752.4|689752.4|77
1592995200000|2020-06-24 10:40:00|691774.8|689774.8|692107.7|690107.7|692138.5|690138.5|691774.8|689774.8|120
1592995500000|2020-06-24 10:45:00|692095.2|690095.2|691993.3|689993.3|692104.8|690104.8|691905.2|689905.2|167
1592995800000|2020-06-24 10:50:00|691993.7|689993.7|692042.5|690042.5|692042.5|690042.5|691954.3|689954.3|61
1592996100000|2020-06-24 10:55:00|691976.5|689976.5|691897|689897|692042.5|690042.5|691683.2|689683.2|145
1592996400000|2020-06-24 11:00:00|691892.2|689892.2|692004.5|690004.5|692041.5|690041.5|691877.4|689877.4|177
1592996700000|2020-06-24 11:05:00|692008.6|690008.6|692060.6|690060.6|692134.8|690134.8|691997.9|689997.9|113
1592997000000|2020-06-24 11:10:00|692055.3|690055.3|692073.6|690073.6|692393|690393|692055.3|690055.3|223
1592997300000|2020-06-24 11:15:00|692074.5|690074.5|692134.9|690134.9|692188.4|690188.4|692064.6|690064.6|99
1592997600000|2020-06-24 11:20:00|692134.8|690134.8|691825.6|689825.6|692155|690155|691579.5|689579.5|232
1592997900000|2020-06-24 11:25:00|691827.4|689827.4|692388.8|690388.8|692409.2|690409.2|691801.6|689801.6|236
1592998200000|2020-06-24 11:30:00|692366.9|690366.9|692259.3|690259.3|692385.9|690385.9|691982.6|689982.6|242
1592998500000|2020-06-24 11:35:00|692253.4|690253.4|692350.9|690350.9|692426.7|690426.7|692245|690245|224
1592998800000|2020-06-24 11:40:00|692367.8|690367.8|692422.6|690422.6|692491.7|690491.7|692293|690293|198
1592999100000|2020-06-24 11:45:00|692427|690427|692485.3|690485.3|692543|690543|692318|690318|136
1592999400000|2020-06-24 11:50:00|692425|690425|692568.6|690568.6|692673.7|690673.7|692278.1|690278.1|231
1592999700000|2020-06-24 11:55:00|692568.5|690568.5|692650.5|690650.5|692782.5|690782.5|692493.6|690493.6|255
1593000000000|2020-06-24 12:00:00|692647.6|690647.6|692629.4|690629.4|692812.9|690812.9|692521.9|690521.9|222
1593000300000|2020-06-24 12:05:00|692636.1|690636.1|692810.6|690810.6|692817.9|690817.9|692317.2|690317.2|321
1593000600000|2020-06-24 12:10:00|692810.7|690810.7|692532.5|690532.5|693057.1|691057.1|692453.5|690453.5|328
1593000900000|2020-06-24 12:15:00|692536.1|690536.1|692354.8|690354.8|692536.1|690536.1|692336.5|690336.5|249
1593001200000|2020-06-24 12:20:00|692349.5|690349.5|692247.1|690247.1|692375.4|690375.4|692200.6|690200.6|325
1593001500000|2020-06-24 12:25:00|692244.9|690244.9|691809.8|689809.8|692315.8|690315.8|691749.4|689749.4|269
1593001800000|2020-06-24 12:30:00|691810|689810|692361.7|690361.7|692386.9|690386.9|691559.6|689559.6|327
1593002100000|2020-06-24 12:35:00|692274.5|690274.5|692065.9|690065.9|692359.1|690359.1|692018.6|690018.6|290
1593002400000|2020-06-24 12:40:00|692066.3|690066.3|691535.5|689535.5|692183.4|690183.4|691517.5|689517.5|222
1593002700000|2020-06-24 12:45:00|691534.5|689534.5|691567.4|689567.4|691601.5|689601.5|691528|689528|221
1593003000000|2020-06-24 12:50:00|691573.2|689573.2|691261|689261|691573.2|689573.2|691058.4|689058.4|277
1593003300000|2020-06-24 12:55:00|691277.3|689277.3|691262.7|689262.7|691379|689379|691225.3|689225.3|262
1593003600000|2020-06-24 13:00:00|691265.4|689265.4|690424.4|688424.4|691307.2|689307.2|690250|688250|449
1593003900000|2020-06-24 13:05:00|690391.5|688391.5|690955.7|688955.7|691313.1|689435.1|690325|688391.5|462
1593004200000|2020-06-24 13:10:00|690955.9|688955.9|690598.7|688598.7|690982.6|688982.6|690538.5|688538.5|435
1593004500000|2020-06-24 13:15:00|690766.9|688766.9|690917.5|688917.5|690957.9|688957.9|690552.7|688552.7|410
1593004800000|2020-06-24 13:20:00|690937.1|688937.1|691767.6|689767.6|691897|689897|690825|688825|436
1593005100000|2020-06-24 13:25:00|691766.8|689766.8|691984.3|689984.3|692244.5|690244.5|691766.8|689766.8|432
1593005400000|2020-06-24 13:30:00|691981|689981|692033.4|690033.4|692103.9|690103.9|691916.8|689916.8|224
1593005700000|2020-06-24 13:35:00|692023|690023|691313.7|689313.7|692343.9|690343.9|691229|689229|311
1593006000000|2020-06-24 13:40:00|691334.1|689334.1|690577.3|688577.3|691430.9|689430.9|690514|688514|240
1593006300000|2020-06-24 13:45:00|690561.6|688561.6|690499.2|688499.2|690641.3|688641.3|690437.5|688437.5|252
1593006600000|2020-06-24 13:50:00|690517.1|688517.1|691469.1|689469.1|691550.2|689550.2|690480.5|688480.5|344
1593006900000|2020-06-24 13:55:00|691466.3|689466.3|691739.6|689739.6|692043|690043|691104.5|689104.5|325
1593007200000|2020-06-24 14:00:00|691709.9|689709.9|691905|689905|692120.3|690120.3|691652|689652|291
1593007500000|2020-06-24 14:05:00|691896.6|689896.6|691667.7|689667.7|692014.4|690014.4|691534.3|689534.3|258
1593007800000|2020-06-24 14:10:00|691597|689597|690835.8|688835.8|691682.9|689682.9|690835.2|688835.2|355
1593008100000|2020-06-24 14:15:00|690835.1|688835.1|690764.8|688764.8|690911.3|688911.3|690439.4|688439.4|375
1593008400000|2020-06-24 14:20:00|690764.7|688764.7|691048.9|689048.9|691149.5|689149.5|690650|688650|385
1593008700000|2020-06-24 14:25:00|691045.7|689045.7|690877.5|688877.5|691066.4|689066.4|690848.2|688848.2|259
1593009000000|2020-06-24 14:30:00|690872|688872|691356|689356|691549.1|689549.1|690753.6|688753.6|372
1593009300000|2020-06-24 14:35:00|691296.4|689296.4|691648.2|689648.2|691648.2|689648.2|691224.1|689224.1|146
1593009600000|2020-06-24 14:40:00|691559.5|689559.5|691787.5|689787.5|691796|689796|691378|689378|122
1593009900000|2020-06-24 14:45:00|691799.5|689799.5|692887.4|690887.4|692918|690918|691665|689665|308
1593010200000|2020-06-24 14:50:00|692835.5|690835.5|693254.1|691254.1|693254.1|691254.1|692651.3|690651.3|281
1593010500000|2020-06-24 14:55:00|693248.7|691248.7|693059.5|691059.5|693587.5|691587.5|692965.4|690965.4|303
1593010800000|2020-06-24 15:00:00|693061.3|691061.3|693453.9|691453.9|693818|691818|693023.6|691023.6|432
1593011100000|2020-06-24 15:05:00|693443.6|691443.6|693967.3|691967.3|694019.4|692019.4|692966.9|690966.9|373
1593011400000|2020-06-24 15:10:00|693927.2|691927.2|694385.2|692385.2|694675.4|692675.4|693791.6|691791.6|345
1593011700000|2020-06-24 15:15:00|694392.9|692392.9|694206.2|692206.2|694498.7|692498.7|694115.2|692115.2|262
1593012000000|2020-06-24 15:20:00|694206.3|692206.3|693982.6|691982.6|694400|692400|693785.4|691785.4|313
1593012300000|2020-06-24 15:25:00|693983.7|691983.7|694371.6|692371.6|694630.8|692630.8|693918.6|691918.6|269
1593012600000|2020-06-24 15:30:00|694372.4|692372.4|694687.4|692687.4|694852.9|692852.9|694371|692371|312
1593012900000|2020-06-24 15:35:00|694705.4|692705.4|695112.5|693112.5|695258.5|693258.5|694514.7|692514.7|313
1593013200000|2020-06-24 15:40:00|695111.6|693111.6|695500.1|693500.1|695613|693613|694817.1|692817.1|333
1593013500000|2020-06-24 15:45:00|695500|693500|695438|693438|695517.9|693517.9|695383|693383|163
1593013800000|2020-06-24 15:50:00|695437.5|693437.5|695315.5|693315.5|695457.2|693457.2|695208.3|693208.3|240
1593014100000|2020-06-24 15:55:00|695314.5|693314.5|695147.2|694147.2|695687.2|694203.1|695037.5|693314.5|388
1593014400000|2020-06-24 16:00:00|695141.8|694141.8|695481.3|693481.3|695643.1|694141.8|694812.5|693162.1|316
1593014700000|2020-06-24 16:05:00|695393.1|693393.1|696123.9|694123.9|696251.8|694251.8|695211.7|693211.7|230
1593015000000|2020-06-24 16:10:00|696175.6|694175.6|695668.7|693668.7|696194.4|694194.4|695429|693429|191
1593015300000|2020-06-24 16:15:00|695667.6|693667.6|695662.3|693662.3|695899.9|693899.9|695539.6|693539.6|165
1593015600000|2020-06-24 16:20:00|695644.1|693644.1|695324.6|694324.6|695898.8|694324.7|695217.9|693537.5|102
1593015900000|2020-06-24 16:25:00|695247|694247|696112.3|694112.3|696220.7|694745.6|695246.5|693912.4|234
1593016200000|2020-06-24 16:30:00|696076.2|694076.2|695451|694451|696247.2|694720.7|695451|694025|101
1593016500000|2020-06-24 16:35:00|695551|694551|696316.2|694316.2|696378.4|694741|695451|694035.5|101
1593016800000|2020-06-24 16:40:00|696436.8|694436.8|696575.9|694575.9|696760.5|695153.2|695800|694300|248
1593017100000|2020-06-24 16:45:00|696542.3|694542.3|696442.9|694442.9|696620.9|695048.4|695782|694237.7|234
1593017400000|2020-06-24 16:50:00|696426.6|694426.6|696562.9|694562.9|696588.6|695130.8|695923.5|694392.3|202
1593017700000|2020-06-24 16:55:00|696035.2|695035.2|696303.6|694303.6|696587.8|695095.2|695940.5|694136.9|241
1593064800000|2020-06-25 06:00:00|696732.8|694732.8|696845.5|694845.5|697059.1|694963.3|696393.7|694314.6|153
1593065100000|2020-06-25 06:05:00|696870.7|694870.7|696524.7|694524.7|697077.5|695077.5|696207.4|694207.4|228
1593065400000|2020-06-25 06:10:00|696629.2|694629.2|695890.7|693368.7|696629.2|694629.2|695301.5|692713.2|367
1593065700000|2020-06-25 06:15:00|695854.3|693178.3|695605.7|692933|696025.1|694025.1|695205.2|692630.4|144
1593066000000|2020-06-25 06:20:00|695625.8|692949.8|695713.5|693713.5|696146.7|694146.7|694924.3|692683.3|265
1593066300000|2020-06-25 06:25:00|695677.7|693677.7|696455.5|694455.5|696492.1|694492.1|695583|693583|192
1593066600000|2020-06-25 06:30:00|696459.9|694459.9|696319.8|694319.8|696570|694570|696223.3|694223.3|250
1593066900000|2020-06-25 06:35:00|696317.8|694317.8|697136.1|695136.1|697365|695365|696170.6|694170.6|318
1593067200000|2020-06-25 06:40:00|697085.1|695085.1|697391.2|695391.2|697469|695469|696534.4|694534.4|620
1593067500000|2020-06-25 06:45:00|697385.2|695385.2|698097.3|696097.3|698692|696253.6|697172.1|695172.1|470
1593067800000|2020-06-25 06:50:00|697865|695865|697497.1|695497.1|698243.5|696243.5|697305.8|695305.8|318
1593068100000|2020-06-25 06:55:00|697755.2|695755.2|697828|695828|698316.2|696316.2|697582.8|695582.8|290
1593068400000|2020-06-25 07:00:00|697845|695845|695167.6|694167.6|698350.3|696350.3|695108.5|693704.3|1129
1593068700000|2020-06-25 07:05:00|695147.9|694147.9|695588.4|694588.4|695819.6|694819.6|694668.2|693668.2|1025
1593069000000|2020-06-25 07:10:00|695612.6|694612.6|696082.4|695082.4|696332.4|695332.4|695541.6|694541.6|1027
1593069300000|2020-06-25 07:15:00|696082.3|695082.3|695976.2|694976.2|696725.6|695725.6|695847.9|694847.9|1083
1593069600000|2020-06-25 07:20:00|695921.5|694921.5|695649.5|694649.5|696161.4|695161.4|695525.1|694525.1|1009
1593069900000|2020-06-25 07:25:00|695652.5|694652.5|694796|693796|695778.2|694778.2|694762.3|693762.3|1039
1593070200000|2020-06-25 07:30:00|694796.5|693796.5|694270.1|693270.1|695207.2|694207.2|694164.5|693164.5|1047
1593070500000|2020-06-25 07:35:00|694276.1|693276.1|694508.8|693508.8|695001.2|694001.2|694272.7|693272.7|878
1593070800000|2020-06-25 07:40:00|694502.5|693502.5|694827.4|693827.4|695032.2|694032.2|694143.9|693143.9|1065
1593071100000|2020-06-25 07:45:00|694800.1|693800.1|695248.5|694248.5|695394.6|694394.6|694739.5|693739.5|1002
1593071400000|2020-06-25 07:50:00|695249.8|694249.8|695046.4|694046.4|695565.4|694565.4|695035.3|694035.3|978
1593071700000|2020-06-25 07:55:00|695060.8|694060.8|695012.2|694012.2|695367|694367|694863|693863|947
1593072000000|2020-06-25 08:00:00|694986|693986|694701|693701|695279.7|694279.7|694560.9|693560.9|989
1593072300000|2020-06-25 08:05:00|694711.8|693711.8|694016.1|693016.1|694861.1|693861.1|693841.6|692841.6|1011
1593072600000|2020-06-25 08:10:00|694026.9|693026.9|693334.6|692334.6|694088.8|693088.8|693248.3|692248.3|1045
1593072900000|2020-06-25 08:15:00|693303.5|692303.5|693320.4|692320.4|693491.5|692491.5|693094.6|692094.6|1042
1593073200000|2020-06-25 08:20:00|693319.3|692319.3|692906.4|691906.4|693319.3|692319.3|692829|691829|956
1593073500000|2020-06-25 08:25:00|692893.9|691893.9|693510.1|692510.1|693533.8|692533.8|692848.8|691848.8|962
1593073800000|2020-06-25 08:30:00|693491.4|692491.4|693643.4|692643.4|693752.8|692752.8|693217.8|692217.8|974
1593074100000|2020-06-25 08:35:00|693649.8|692649.8|693761.3|692761.3|693843.8|692843.8|693570.6|692570.6|889
1593074400000|2020-06-25 08:40:00|693762.2|692762.2|693212.2|692212.2|693954.2|692954.2|692963.2|691963.2|974
1593074700000|2020-06-25 08:45:00|693211.2|692211.2|693116.7|692116.7|693273.5|692273.5|692962.1|691962.1|932
1593075000000|2020-06-25 08:50:00|693111.5|692111.5|692776.9|691776.9|693155|692155|692702|691702|901
1593075300000|2020-06-25 08:55:00|692782.9|691782.9|693560.1|692560.1|693601.2|692601.2|692733|691733|923
1593075600000|2020-06-25 09:00:00|693558.2|692558.2|693173.5|692173.5|693888.3|692888.3|693140.2|692140.2|991
1593075900000|2020-06-25 09:05:00|693185.6|692185.6|694194.3|693194.3|694295.6|693295.6|693146.2|692146.2|995
1593076200000|2020-06-25 09:10:00|694198|693198|694243.1|693243.1|694306.5|693306.5|693999.6|692999.6|852
1593076500000|2020-06-25 09:15:00|694242.5|693242.5|694228.5|693228.5|694269.3|693269.3|694071.1|693071.1|717
1593076800000|2020-06-25 09:20:00|694224.6|693224.6|693772.6|692772.6|694483.1|693483.1|693735.3|692735.3|840
1593077100000|2020-06-25 09:25:00|693800.1|692800.1|693080.5|692080.5|693800.1|692800.1|693075.5|692075.5|902
1593077400000|2020-06-25 09:30:00|693039.8|692039.8|693028.8|692028.8|693286.3|692286.3|692844.7|691844.7|861
1593077700000|2020-06-25 09:35:00|693058.1|692058.1|693490.4|692490.4|693699.8|692699.8|693008.2|692008.2|879
1593078000000|2020-06-25 09:40:00|693492.7|692492.7|694215.4|693215.4|694366.7|693366.7|693375.5|692375.5|928
1593078300000|2020-06-25 09:45:00|694237.9|693237.9|693722.6|692722.6|694313.7|693313.7|693691.8|692691.8|781
1593078600000|2020-06-25 09:50:00|693735.2|692735.2|693829|692829|694104.5|693104.5|693538.2|692538.2|821
1593078900000|2020-06-25 09:55:00|693845.6|692845.6|693815.9|692815.9|693860|692860|693438.8|692438.8|869
1593079200000|2020-06-25 10:00:00|693812.1|692812.1|693705.3|692705.3|693839.7|692839.7|693476.4|692476.4|866
1593079500000|2020-06-25 10:05:00|693702.1|692702.1|693843.9|692843.9|693908.4|692908.4|693615.2|692615.2|793
1593079800000|2020-06-25 10:10:00|693838.3|692838.3|694068.5|693068.5|694068.9|693068.9|693794.3|692794.3|802
1593080100000|2020-06-25 10:15:00|694056.7|693056.7|693863.7|692863.7|694124.5|693124.5|693757.5|692757.5|778
1593080400000|2020-06-25 10:20:00|693864.4|692864.4|693539.3|692539.3|693887.1|692887.1|693403.2|692403.2|771
1593080700000|2020-06-25 10:25:00|693538.8|692538.8|693596|692596|693724.7|692724.7|693446.8|692446.8|755
1593081000000|2020-06-25 10:30:00|693591.1|692591.1|693961.3|692961.3|693968.4|692968.4|693588.2|692588.2|763
1593081300000|2020-06-25 10:35:00|693960.2|692960.2|694138.3|693138.3|694400.9|693400.9|693895.2|692895.2|870
1593081600000|2020-06-25 10:40:00|694148.3|693148.3|694258.9|693258.9|694560.5|693560.5|693917.1|692917.1|877
1593081900000|2020-06-25 10:45:00|694270.3|693270.3|694210.3|693210.3|694325.9|693325.9|693848.8|692848.8|883
1593082200000|2020-06-25 10:50:00|694206|693206|694044.2|693044.2|694422.5|693422.5|694024.9|693024.9|836
1593082500000|2020-06-25 10:55:00|694041.5|693041.5|694227.3|693227.3|694303.8|693303.8|693862.7|692862.7|876
1593082800000|2020-06-25 11:00:00|694226.9|693226.9|694636.9|693636.9|694656.3|693656.3|694226.9|693226.9|665
1593083100000|2020-06-25 11:05:00|694639.4|693639.4|694695.2|693695.2|694746.7|693746.7|694327.8|693327.8|798
1593083400000|2020-06-25 11:10:00|694705.8|693705.8|695025.7|694025.7|695086.7|694086.7|694473.1|693473.1|784
1593083700000|2020-06-25 11:15:00|694998.7|693998.7|695200.4|694200.4|695595.6|694595.6|694998.7|693998.7|881
1593084000000|2020-06-25 11:20:00|695199.8|694199.8|694867.6|693867.6|695219|694219|694839|693839|833
1593084300000|2020-06-25 11:25:00|694861.8|693861.8|694723.9|693723.9|694921.9|693921.9|694652.9|693652.9|686
1593084600000|2020-06-25 11:30:00|694712.5|693712.5|694477.7|693477.7|694717.8|693717.8|694408|693408|694
1593084900000|2020-06-25 11:35:00|694478.8|693478.8|694556.3|693556.3|694799.3|693799.3|694438.1|693438.1|617
1593085200000|2020-06-25 11:40:00|694549.8|693549.8|694920.5|693920.5|694947.4|693947.4|694471.4|693471.4|788
1593085500000|2020-06-25 11:45:00|694913.2|693913.2|695686|694686|695732.5|694732.5|694913|693913|890
1593085800000|2020-06-25 11:50:00|695670.9|694670.9|695556.9|694556.9|695846|694846|695519|694519|771
1593086100000|2020-06-25 11:55:00|695555.7|694555.7|695286|694286|695555.7|694555.7|695124.7|694124.7|808
1593086400000|2020-06-25 12:00:00|695286.1|694286.1|695184.5|694184.5|695315.3|694315.3|694889|693889|967
1593086700000|2020-06-25 12:05:00|695196.4|694196.4|694596.7|693596.7|695269.8|694269.8|694576|693576|847
1593087000000|2020-06-25 12:10:00|694615.1|693615.1|694752.5|693752.5|694761.5|693761.5|694518.9|693518.9|793
1593087300000|2020-06-25 12:15:00|694718.2|693718.2|694917|693917|694972.6|693972.6|694599.8|693599.8|736
1593087600000|2020-06-25 12:20:00|694921.5|693921.5|694749.1|693749.1|695011.7|694011.7|694732.7|693732.7|739
1593087900000|2020-06-25 12:25:00|694749.7|693749.7|695054.1|693054.1|695273|693781.1|694460|692790.9|622
1593088200000|2020-06-25 12:30:00|694970.1|692970.1|694367.6|693367.6|695105|694051.2|694323|692891.1|937
1593088500000|2020-06-25 12:35:00|694361.7|693361.7|693988.3|692988.3|694408.3|693408.3|693532.9|692532.9|1090
1593088800000|2020-06-25 12:40:00|693980.3|692980.3|694475.2|693475.2|694502.6|693502.6|693594.6|692594.6|1000
1593089100000|2020-06-25 12:45:00|694483.3|693483.3|694835.9|693835.9|695052.9|694052.9|694404.5|693404.5|984
1593089400000|2020-06-25 12:50:00|694842.9|693842.9|694617|693617|694893.7|693893.7|694539.1|693539.1|934
1593089700000|2020-06-25 12:55:00|694618.9|693618.9|694534.1|693534.1|694900.6|693900.6|694160.1|693160.1|1016
1593090000000|2020-06-25 13:00:00|694509.9|693509.9|693746.5|692746.5|694558.2|693558.2|693699.8|692699.8|1047
1593090300000|2020-06-25 13:05:00|693763.2|692763.2|693837.9|692837.9|694052.7|693052.7|693397.9|692397.9|969
1593090600000|2020-06-25 13:10:00|693826.4|692826.4|693647.5|692647.5|693826.4|692826.4|693209.9|692209.9|1018
1593090900000|2020-06-25 13:15:00|693643.5|692643.5|693472|692472|693757.3|692757.3|693312.2|692312.2|956
1593091200000|2020-06-25 13:20:00|693459.2|692459.2|693643.8|692643.8|693802.3|692802.3|693424.2|692424.2|830
1593091500000|2020-06-25 13:25:00|693644.5|692644.5|693508.9|692508.9|693775|692775|693280|692280|911
1593091800000|2020-06-25 13:30:00|693504.7|692504.7|693358|692358|693723.4|692723.4|693054.5|692054.5|1140
1593092100000|2020-06-25 13:35:00|693362.1|692362.1|693610.3|692610.3|693811.2|692811.2|692980.3|691980.3|1119
1593092400000|2020-06-25 13:40:00|693615.6|692615.6|693865.3|692865.3|694228|693228|693595|692595|1085
1593092700000|2020-06-25 13:45:00|693879.2|692879.2|694217.2|693217.2|694241.1|693241.1|693409.4|692409.4|1062
1593093000000|2020-06-25 13:50:00|694216.9|693216.9|693580.3|692580.3|694216.9|693216.9|693280.6|692280.6|1043
1593093300000|2020-06-25 13:55:00|693580|692580|692574|691574|693611.8|692611.8|692567.7|691567.7|1038
1593093600000|2020-06-25 14:00:00|692574.8|691574.8|692164.6|691164.6|692828.8|691828.8|692141|691141|1126
1593093900000|2020-06-25 14:05:00|692159.5|691159.5|692688.7|691688.7|692940.8|691940.8|692106.5|691106.5|1065
1593094200000|2020-06-25 14:10:00|692687.8|691687.8|692457.7|691457.7|692834.3|691834.3|692098.2|691098.2|1120
1593094500000|2020-06-25 14:15:00|692447.8|691447.8|693146|692146|693164.7|692164.7|692272.9|691272.9|1064
1593094800000|2020-06-25 14:20:00|693147.3|692147.3|692643.2|691643.2|693147.3|692147.3|692080.6|691080.6|1021
1593095100000|2020-06-25 14:25:00|692642|691642|692180.4|691180.4|692734.2|691734.2|692126.7|691126.7|966
1593095400000|2020-06-25 14:30:00|692151|691151|692519.8|691519.8|692571.4|691571.4|692024.4|691024.4|988
1593095700000|2020-06-25 14:35:00|692516.2|691516.2|692502|691502|692596.7|691596.7|692276.6|691276.6|941
1593096000000|2020-06-25 14:40:00|692495.2|691495.2|692635.6|691635.6|692966.5|691966.5|692429.8|691429.8|937
1593096300000|2020-06-25 14:45:00|692634.3|691634.3|692835.3|691835.3|692945.1|691945.1|692408.1|691408.1|911
1593096600000|2020-06-25 14:50:00|692839.2|691839.2|692964.6|691964.6|693155.6|692155.6|692733|691733|911
1593096900000|2020-06-25 14:55:00|692964.2|691964.2|692930.3|691930.3|693182.9|692182.9|692808.7|691808.7|896
1593097200000|2020-06-25 15:00:00|692930.1|691930.1|693272.2|692272.2|693483.7|692483.7|692815.8|691815.8|978
1593097500000|2020-06-25 15:05:00|693277.6|692277.6|692948|691948|693597.9|692597.9|692875.1|691875.1|924
1593097800000|2020-06-25 15:10:00|692947.9|691947.9|692695.4|691695.4|693296.6|692296.6|692427.5|691427.5|958
1593098100000|2020-06-25 15:15:00|692696.9|691696.9|692046|691046|692801.1|691801.1|692024.7|691024.7|933
1593098400000|2020-06-25 15:20:00|692020.8|691020.8|691885|690885|692186.9|691186.9|691798.7|690798.7|901
1593098700000|2020-06-25 15:25:00|691885.6|690885.6|692108.2|691108.2|692263|691263|691782.4|690782.4|795
1593099000000|2020-06-25 15:30:00|692078.4|691078.4|692852.5|691852.5|692949.4|691949.4|691865.7|690865.7|933
1593099300000|2020-06-25 15:35:00|692860.7|691860.7|692756.8|691756.8|693301.1|692301.1|692672.3|691672.3|1017
1593099600000|2020-06-25 15:40:00|692755.9|691755.9|692553.6|691553.6|693151.9|692151.9|692539.4|691539.4|913
1593099900000|2020-06-25 15:45:00|692550.9|691550.9|692328.3|691328.3|692589.3|691589.3|692279.2|691279.2|595
1593100200000|2020-06-25 15:50:00|692319.4|691319.4|692842|690842|692842.5|691553.3|692176|690842|481
1593100500000|2020-06-25 15:55:00|692348|691348|692671.1|691671.1|693088.8|691671.1|692323.7|690943.1|515
1593100800000|2020-06-25 16:00:00|692680.5|691680.5|692935.9|691935.9|693166.9|691937.5|692625.7|691117|495
1593101100000|2020-06-25 16:05:00|692934.1|691934.1|692201.2|691201.2|693265.7|691934.1|692149.8|690669.9|726
1593101400000|2020-06-25 16:10:00|692198.1|691198.1|692312.5|690312.5|692682.5|691198.1|691700.3|690268.2|793
1593101700000|2020-06-25 16:15:00|692259|690259|692216.9|691216.9|692788.5|691288.9|691674.5|690235.3|628
1593102000000|2020-06-25 16:20:00|692209.6|691209.6|692381.3|690381.3|692736.3|691232|691720.7|690192.9|637
1593102300000|2020-06-25 16:25:00|692379.9|690379.9|692708.6|690708.6|692830.5|691176.8|691797.3|690309.2|652
1593102600000|2020-06-25 16:30:00|692703.9|690703.9|692908.9|690908.9|692966.2|691138.3|692039|690601.3|737
1593102900000|2020-06-25 16:35:00|692904.7|690904.7|692713.7|690713.7|692922.3|691169.5|692101.9|690601.9|605
1593103200000|2020-06-25 16:40:00|692707.8|690707.8|692668.5|690668.5|692763.3|691261.6|692084.4|690586.2|572
1593103500000|2020-06-25 16:45:00|692666.3|690666.3|692081.3|691081.3|692666.4|691170.1|691863.5|690335.3|628
1593103800000|2020-06-25 16:50:00|692078.6|691078.6|692416.1|690416.1|692628.6|691159.2|691834.5|690334.9|569
1593104100000|2020-06-25 16:55:00|692414.4|690414.4|692382.1|690382.1|692513.9|690937.6|691871.8|690346.9|491
1593151200000|2020-06-26 06:00:00|691787|689222.6|691223.9|689223.9|692141.1|690141.1|691163.4|688743.4|84
1593151500000|2020-06-26 06:05:00|691196.5|689196.5|691737.5|689737.5|691973.2|689973.2|691158.1|688715.8|193
1593151800000|2020-06-26 06:10:00|691517.8|689517.8|692261.5|689585.5|692261.5|689978.3|691182.4|688965.6|170
1593152100000|2020-06-26 06:15:00|692327.5|689795.2|691264|689264|692327.5|689841.4|691165.6|688681.5|195
1593152400000|2020-06-26 06:20:00|691333.9|689333.9|690987.4|688987.4|691762.5|689762.5|690917.4|688590.5|89
1593152700000|2020-06-26 06:25:00|691362.3|689362.3|691523.7|689523.7|691625.8|689625.8|691070|689070|157
1593153000000|2020-06-26 06:30:00|691480.9|689480.9|692482.8|690482.8|692531.2|690531.2|691339|689339|263
1593153300000|2020-06-26 06:35:00|692447.8|690447.8|692095.8|690095.8|692561.8|690561.8|692015|690015|294
1593153600000|2020-06-26 06:40:00|692096.7|690096.7|692169.5|690169.5|692407.1|690407.1|692064.9|690064.9|214
1593153900000|2020-06-26 06:45:00|692185.6|690185.6|691936.6|689936.6|692345.7|690345.7|691842.5|689842.5|331
1593154200000|2020-06-26 06:50:00|691935.8|689935.8|691999.5|689999.5|692278.2|690278.2|691847.6|689847.6|217
1593154500000|2020-06-26 06:55:00|691926.6|689926.6|692087.8|690087.8|692159.2|690159.2|691926.6|689926.6|218
1593154800000|2020-06-26 07:00:00|692086.6|690086.6|692160.3|690160.3|692230.4|690501.7|691157.4|689568.4|931
1593155100000|2020-06-26 07:05:00|691696.2|690696.2|691686.7|690686.7|692290.2|690795.7|691253.1|689763.5|894
1593155400000|2020-06-26 07:10:00|691692.9|690692.9|691831|690831|692850.4|691327.1|691675.5|690165.9|880
1593155700000|2020-06-26 07:15:00|691817|690817|692193.6|691193.6|692697.8|691227.4|691647.2|690639.5|846
1593156000000|2020-06-26 07:20:00|692201.2|691201.2|691905.5|690905.5|692657.9|691201.2|691771.8|690568.2|853
1593156300000|2020-06-26 07:25:00|691893.5|690893.5|691599.9|690599.9|691938.6|690938.6|691454.3|690454.3|830
1593156600000|2020-06-26 07:30:00|691590.7|690590.7|691635.1|690635.1|692162|690759|691519.1|690083.4|736
1593156900000|2020-06-26 07:35:00|691628.5|690628.5|691527.5|690527.5|692204.8|690744.4|691443.4|690140|757
1593157200000|2020-06-26 07:40:00|691541.5|690541.5|691550.5|690550.5|692220.5|690938.9|691464.9|690176.5|857
1593157500000|2020-06-26 07:45:00|691550.1|690550.1|691528.3|690528.3|692029.3|690675.6|691355.6|690029.3|893
1593157800000|2020-06-26 07:50:00|691536.1|690536.1|691740.2|690740.2|691786.5|690786.5|691478.4|690478.4|752
1593158100000|2020-06-26 07:55:00|691719.1|690719.1|691664|690664|692192.5|690755.2|691594.1|690158|735
1593158400000|2020-06-26 08:00:00|691661.4|690661.4|692030|691030|692231.5|691046.6|691657.8|690231.5|927
1593158700000|2020-06-26 08:05:00|692038.7|691038.7|693015.1|691015.1|693326.2|691836.1|691867.2|690465.1|976
1593159000000|2020-06-26 08:10:00|692495.6|691495.6|692320.4|691320.4|693187.1|691715.9|692230|690752|943
1593159300000|2020-06-26 08:15:00|692319|691319|692412.4|691412.4|693055.4|691641.3|692304.1|690805.7|913
1593159600000|2020-06-26 08:20:00|692416.5|691416.5|692087.6|691087.6|692870|691435.5|691930.7|690588|833
1593159900000|2020-06-26 08:25:00|692096.1|691096.1|691989.5|690989.5|692868|691397.2|691985.6|690543|862
1593160200000|2020-06-26 08:30:00|691991.4|690991.4|692432.8|691432.8|692696|691485.9|691960.9|690563|930
1593160500000|2020-06-26 08:35:00|692424.2|691424.2|692264.4|691264.4|692520.1|691520.1|692226.5|691226.5|804
1593160800000|2020-06-26 08:40:00|692256.6|691256.6|692240.6|691240.6|692488.8|691488.8|692093|691093|930
1593161100000|2020-06-26 08:45:00|692202.4|691202.4|692317.6|691317.6|692451.5|691451.5|691987|690987|887
1593161400000|2020-06-26 08:50:00|692329|691329|692032.6|691032.6|692398.2|691398.2|692029.5|691029.5|724
1593161700000|2020-06-26 08:55:00|692035.8|691035.8|692617.5|691617.5|693131.5|691617.5|691914.4|690914.4|933
1593162000000|2020-06-26 09:00:00|693105.4|691105.4|692159.3|691159.3|693178.1|691657.7|692158.5|691090.3|927
1593162300000|2020-06-26 09:05:00|692157|691157|691895.3|690895.3|692250.3|691250.3|691783.7|690783.7|847
1593162600000|2020-06-26 09:10:00|691889.4|690889.4|692345.1|691345.1|692465.1|691465.1|691724.8|690724.8|871
1593162900000|2020-06-26 09:15:00|692343.7|691343.7|692612.1|691612.1|692656.6|691656.6|692174.4|691174.4|914
1593163200000|2020-06-26 09:20:00|692612|691612|692307.5|691307.5|692621.5|691621.5|692176.1|691176.1|820
1593163500000|2020-06-26 09:25:00|692310.6|691310.6|693861.3|691861.3|694069.3|692762.8|692305.1|691305.1|969
1593163800000|2020-06-26 09:30:00|693852.8|691852.8|693287.9|692287.9|693969.3|692514|693206.1|691790.8|916
1593164100000|2020-06-26 09:35:00|693290.3|692290.3|693465.3|692465.3|693598.6|692598.6|693286.2|692286.2|735
1593164400000|2020-06-26 09:40:00|693471.7|692471.7|694076.1|693076.1|694994.1|693500.2|693471.7|692471.7|897
1593164700000|2020-06-26 09:45:00|694077.9|693077.9|694463.2|693463.2|695034.6|693548.1|694074.1|692743.3|823
1593165000000|2020-06-26 09:50:00|694377.3|693377.3|694808.9|693808.9|695342.9|693906.1|694338.9|692896.5|942
1593165300000|2020-06-26 09:55:00|694796.3|693796.3|694274.4|693274.4|694874.7|693874.7|694253.9|693253.9|946
1593165600000|2020-06-26 10:00:00|694275.8|693275.8|694244|693244|694938.7|693494.1|694179.7|692938.7|941
1593165900000|2020-06-26 10:05:00|694238.6|693238.6|694068.8|693068.8|694277.9|693277.9|693755.3|692755.3|909
1593166200000|2020-06-26 10:10:00|694072.6|693072.6|693901.2|692901.2|694129.3|693129.3|693816.3|692816.3|845
1593166500000|2020-06-26 10:15:00|693898.1|692898.1|693896|692896|694171.3|693171.3|693880.5|692880.5|838
1593166800000|2020-06-26 10:20:00|693910.6|692910.6|693794|692794|694050.6|693050.6|693732.4|692732.4|734
1593167100000|2020-06-26 10:25:00|693789|692789|693672.1|692672.1|693836.3|692836.3|693438.5|692438.5|840
1593167400000|2020-06-26 10:30:00|693672.6|692672.6|693870.3|692870.3|694429|692983.4|693672.6|692324|690
1593167700000|2020-06-26 10:35:00|693861.4|692861.4|694141.9|693141.9|694411.5|693152.6|693744.2|692406|811
1593168000000|2020-06-26 10:40:00|694146.1|693146.1|693907.2|692907.2|694522.5|693166.7|693825.8|692408|715
1593168300000|2020-06-26 10:45:00|693912.7|692912.7|694048.8|693048.8|694580|693151.6|693857.3|692580|755
1593168600000|2020-06-26 10:50:00|694045.1|693045.1|694003.1|693003.1|694066.4|693066.4|693853.2|692853.2|748
1593168900000|2020-06-26 10:55:00|694005.9|693005.9|693860|692860|694431.9|693095.6|693835.5|692423.9|752
1593169200000|2020-06-26 11:00:00|693860.9|692860.9|693789.6|692789.6|694337.1|692928.1|693753.5|692327.5|630
1593169500000|2020-06-26 11:05:00|693804.1|692804.1|693702.3|692702.3|694270.5|692807.5|693658.7|692270.5|820
1593169800000|2020-06-26 11:10:00|693699.5|692699.5|694128.2|693128.2|694492|693191.8|693673.6|692487.9|801
1593170100000|2020-06-26 11:15:00|694133.6|693133.6|694208.1|693208.1|694788.5|693379.5|694066.4|692660|799
1593170400000|2020-06-26 11:20:00|694210.2|693210.2|694450.1|693450.1|694525.1|693525.1|694118.9|693118.9|748
1593170700000|2020-06-26 11:25:00|694445.1|693445.1|694408.3|693408.3|694499.8|693499.8|694229|693229|703
1593171000000|2020-06-26 11:30:00|694416.2|693416.2|694623.9|693623.9|694963.3|693963.3|694416.2|693416.2|943
1593171300000|2020-06-26 11:35:00|694632.7|693632.7|694590.1|693590.1|694632.7|693632.7|694377.8|693377.8|745
1593171600000|2020-06-26 11:40:00|694590.9|693590.9|694538.1|693538.1|694620.9|693620.9|693995|692995|858
1593171900000|2020-06-26 11:45:00|694536.4|693536.4|694929.5|693929.5|695021.1|694021.1|694466.4|693466.4|857
1593172200000|2020-06-26 11:50:00|694920.4|693920.4|694835.5|693835.5|694975.8|693975.8|694741|693741|773
1593172500000|2020-06-26 11:55:00|694804.2|693804.2|695011|694011|695073.3|694073.3|694659.6|693659.6|818
1593172800000|2020-06-26 12:00:00|694991.4|693991.4|695068.6|694068.6|695122.9|694122.9|694920.1|693920.1|793
1593173100000|2020-06-26 12:05:00|695064.2|694064.2|694747.5|693747.5|695201.5|694201.5|694744.9|693744.9|756
1593173400000|2020-06-26 12:10:00|694748.8|693748.8|695033.9|694033.9|695050.7|694050.7|694711.8|693711.8|789
1593173700000|2020-06-26 12:15:00|695036|694036|695016.9|694016.9|695280.5|694280.5|694850.6|693850.6|853
1593174000000|2020-06-26 12:20:00|695015.9|694015.9|694758.1|693758.1|695174.7|694174.7|694692.7|693692.7|809
1593174300000|2020-06-26 12:25:00|694758.8|693758.8|695319.2|693319.2|695347|693892.5|694580.7|693118.2|760
1593174600000|2020-06-26 12:30:00|695279.4|693279.4|694925.2|693925.2|695427.5|693992.6|694598.6|693279.4|813
1593174900000|2020-06-26 12:35:00|694927.8|693927.8|695384.4|694384.4|695398.1|694398.1|694926.7|693926.7|785
1593175200000|2020-06-26 12:40:00|695384|694384|695439.1|694439.1|695498.8|694498.8|695333.3|694333.3|814
1593175500000|2020-06-26 12:45:00|695432.2|694432.2|695388.4|694388.4|695574.9|694574.9|695360.7|694360.7|845
1593175800000|2020-06-26 12:50:00|695389.8|694389.8|695471|694471|695478|694478|695047.7|694047.7|837
1593176100000|2020-06-26 12:55:00|695473.7|694473.7|695552.5|694552.5|695608.4|694608.4|695374.4|694374.4|877
1593176400000|2020-06-26 13:00:00|695551|694551|695592.9|694592.9|695796.1|694796.1|695483.4|694483.4|869
1593176700000|2020-06-26 13:05:00|695588.1|694588.1|695616.5|694616.5|695768.4|694768.4|695531|694531|759
1593177000000|2020-06-26 13:10:00|695617.3|694617.3|695471.6|694471.6|695852.7|694852.7|695392.9|694392.9|826
1593177300000|2020-06-26 13:15:00|695459.2|694459.2|695233.3|694233.3|695734.6|694734.6|695183|694183|801
1593177600000|2020-06-26 13:20:00|695224.2|694224.2|695082.6|694082.6|695408|694408|695027.8|694027.8|864
1593177900000|2020-06-26 13:25:00|695083.7|694083.7|695262.9|694262.9|695466.8|694466.8|695072.3|694072.3|889
1593178200000|2020-06-26 13:30:00|695269.1|694269.1|695645.6|694645.6|696236.7|694826.7|694983.8|693956.2|1127
1593178500000|2020-06-26 13:35:00|695649.1|694649.1|695643.8|694643.8|696265.3|694923.6|695155.5|693750.1|1091
1593178800000|2020-06-26 13:40:00|695664.1|694664.1|696292|695292|696460|695460|695643.3|694643.3|1065
1593179100000|2020-06-26 13:45:00|696320|695320|696182.3|695182.3|696624|695624|696174.6|695174.6|1050
1593179400000|2020-06-26 13:50:00|696195.5|695195.5|696147.8|695147.8|696496|695496|696114.5|695114.5|1052
1593179700000|2020-06-26 13:55:00|696154.7|695154.7|696926.9|694926.9|696959.6|695534.8|696152.6|694907.1|866
1593180000000|2020-06-26 14:00:00|696932.8|694932.8|697152.2|696152.2|697506|696379|696393.2|694932.8|1040
1593180300000|2020-06-26 14:05:00|697151.5|696151.5|696652.9|695652.9|697275.4|696275.4|696579.8|695579.8|996
1593180600000|2020-06-26 14:10:00|696650|695650|697093.6|696093.6|697422.9|696273.1|696579.2|695387.9|945
1593180900000|2020-06-26 14:15:00|697079.3|696079.3|696996.6|695996.6|697785.9|696367.4|696863.8|695475.5|1022
1593181200000|2020-06-26 14:20:00|697005.9|696005.9|696967.8|695967.8|697566.1|696566.1|696967.4|695967.4|947
1593181500000|2020-06-26 14:25:00|696987.8|695987.8|697220.4|696220.4|697383.6|696383.6|696867.5|695867.5|1018
1593181800000|2020-06-26 14:30:00|697216.2|696216.2|698400.4|697400.4|698953.2|697482.2|697156.5|696156.5|1077
1593182100000|2020-06-26 14:35:00|698378.9|697378.9|698984.8|697984.8|699432.2|697984.9|698138.3|696631.4|1097
1593182400000|2020-06-26 14:40:00|699012.9|698012.9|699159|698159|700238.2|698743.5|699012.9|697504.5|1077
1593182700000|2020-06-26 14:45:00|699161.1|698161.1|699952.9|698952.9|700428.9|698962.6|698785.7|697599.8|1099
1593183000000|2020-06-26 14:50:00|699943.3|698943.3|699412.2|698412.2|700868|699454.6|699138.2|697802.4|1122
1593183300000|2020-06-26 14:55:00|699409.9|698409.9|699698.8|697698.8|700151.6|698731.8|699054.4|697639.5|1087
1593183600000|2020-06-26 15:00:00|699703.8|697703.8|698651.4|697651.4|699793.3|698337.1|698551.2|697174.6|1022
1593183900000|2020-06-26 15:05:00|698632.4|697632.4|698134.7|697134.7|699231.7|697783.3|697991.8|696512.8|869
1593184200000|2020-06-26 15:10:00|698126.5|697126.5|698117.9|697117.9|699021.4|697580.6|698097.9|696783.9|950
1593184500000|2020-06-26 15:15:00|698153.5|697153.5|699140.5|697140.5|699158.1|697672.1|698122.7|696780.2|932
1593184800000|2020-06-26 15:20:00|699127.9|697127.9|698756.9|696756.9|699510.6|698013.7|698260.6|696744.8|976
1593185100000|2020-06-26 15:25:00|698776.5|696776.5|698225.6|697225.6|699266.3|697770.7|698098.4|696618.3|1056
1593185400000|2020-06-26 15:30:00|698736.5|696736.5|698969.9|697969.9|699451.2|698043.8|698253.5|696685|1066
1593185700000|2020-06-26 15:35:00|698975.1|697975.1|698530.9|697530.9|699479.4|697990.9|698328.4|696841.4|977
1593186000000|2020-06-26 15:40:00|698555.5|697555.5|698187.3|697187.3|699323.4|697874.6|698034.9|696457.1|999
1593186300000|2020-06-26 15:45:00|698667.8|696667.8|698706.1|696706.1|699050|697557.5|698142.4|696667.8|650
1593186600000|2020-06-26 15:50:00|698720.2|696720.2|698336.4|697336.4|698859|697437|698128.3|696556.6|597
1593186900000|2020-06-26 15:55:00|698830.7|696830.7|698617|696617|698862.7|697417.8|698115.4|696602.4|641
1593187200000|2020-06-26 16:00:00|698640.4|696640.4|698463.2|697463.2|698995|697523.9|698138.6|696592.3|762
1593187500000|2020-06-26 16:05:00|698465.5|697465.5|698772.9|696772.9|699118.9|697554.9|698270.5|696709.9|775
1593187800000|2020-06-26 16:10:00|698775.8|696775.8|698672.8|696672.8|698809|697263.6|697996.1|696434.8|769
1593188100000|2020-06-26 16:15:00|698673.2|696673.2|699076.1|697076.1|699101.6|697549.7|698040.3|696498.9|752
1593188400000|2020-06-26 16:20:00|699075.8|697075.8|698837.4|696837.4|699289.5|697735.3|698445.4|696832.7|853
1593188700000|2020-06-26 16:25:00|698837|696837|698856.7|696856.7|698873.8|697283.7|698042.9|696543.5|793
1593189000000|2020-06-26 16:30:00|698856.4|696856.4|697898.2|696898.2|698860|697190.7|697812.6|696291.7|764
1593189300000|2020-06-26 16:35:00|697889.1|696889.1|698413.3|696413.3|698663.8|697154.9|697815.3|696282.2|815
1593189600000|2020-06-26 16:40:00|698420.5|696420.5|698393.6|696393.6|698591|697095|697884.2|696314.1|767
1593189900000|2020-06-26 16:45:00|698394|696394|698733.2|696733.2|698784.8|697249.8|698148.7|696394|737
1593190200000|2020-06-26 16:50:00|698214.5|697214.5|698721.9|696721.9|698945.3|697318.5|698163.7|696649.9|806
1593190500000|2020-06-26 16:55:00|698729.8|696729.8|698113.7|696113.7|698791.8|697240.9|697618.5|696093.8|657
1593410400000|2020-06-29 06:00:00|699318.9|697318.9|699401|697401|699530|697490|698638.9|696638.9|110
1593410700000|2020-06-29 06:05:00|699344.4|697344.4|699353|697353|699700.4|697700.4|698813.8|696813.8|134
1593411000000|2020-06-29 06:10:00|699458|697458|699702.3|697702.3|699728.1|697728.1|699030.1|697030.1|166
1593411300000|2020-06-29 06:15:00|699510.9|697510.9|699668.2|697668.2|699735.9|697735.9|698969.2|696969.2|101
1593411600000|2020-06-29 06:20:00|699647.7|697647.7|699592|697592|699693.8|697693.8|698970.9|696970.9|120
1593411900000|2020-06-29 06:25:00|699754.4|697754.4|699382.2|697382.2|699754.4|697754.4|698930|696930|206
1593412200000|2020-06-29 06:30:00|699091.3|697091.3|698959.2|696959.2|699460.3|697460.3|698786.4|696786.4|257
1593412500000|2020-06-29 06:35:00|698965.1|696965.1|699265|697265|699434.2|697434.2|698397.6|696397.6|285
1593412800000|2020-06-29 06:40:00|699201.9|697201.9|699133.5|697133.5|699575.1|697575.1|698955.9|696955.9|69
1593413100000|2020-06-29 06:45:00|699109.3|697109.3|699231.3|697231.3|699611.3|697611.3|699094.6|697094.6|176
1593413400000|2020-06-29 06:50:00|699285.6|697285.6|699141.6|697141.6|699422.8|697422.8|699096.4|697096.4|171
1593413700000|2020-06-29 06:55:00|699119.1|697119.1|698970|696970|699119.1|697119.1|698748.3|696748.3|346
1593414000000|2020-06-29 07:00:00|698969.6|696969.6|698065.2|696065.2|699277.2|697277.2|697534.4|695572.8|1068
1593414300000|2020-06-29 07:05:00|698064.5|696064.5|696922.8|695922.8|698070.5|696601.2|696646.2|694963.5|1033
1593414600000|2020-06-29 07:10:00|696927.1|695927.1|697106.1|696106.1|697780.5|696319.3|696726.8|695402|1011
1593414900000|2020-06-29 07:15:00|697110.7|696110.7|697828|696828|698090.7|696872.3|696958.1|695468.3|1057
1593415200000|2020-06-29 07:20:00|697818.6|696818.6|697776.4|696776.4|697922.7|696922.7|697261.7|696261.7|1030
1593415500000|2020-06-29 07:25:00|697782.8|696782.8|698361.9|697361.9|699080.5|697558.5|697749.1|696749.1|1023
1593415800000|2020-06-29 07:30:00|698367|697367|698558.5|697558.5|698558.5|697558.5|698107.6|697107.6|1013
1593416100000|2020-06-29 07:35:00|698534.7|697534.7|699894.8|698894.8|700255.2|698918.4|698379.6|697267.7|1024
1593416400000|2020-06-29 07:40:00|699899|698899|699741.3|698741.3|700527.6|699009.9|699506.2|698265.4|1035
1593416700000|2020-06-29 07:45:00|699728.1|698728.1|700531.5|699531.5|701035.8|699545|699523.5|698523.5|994
1593417000000|2020-06-29 07:50:00|701039.4|699039.4|700061.7|699061.7|701081.7|699698|700015.8|698690.5|1016
1593417300000|2020-06-29 07:55:00|700062.1|699062.1|700083.8|699083.8|700202.5|699202.5|699801.3|698801.3|962
1593417600000|2020-06-29 08:00:00|700069.8|699069.8|702015.3|701015.3|702912|701409.9|700029.5|698847.2|1130
1593417900000|2020-06-29 08:05:00|702018.7|701018.7|701668.7|700668.7|702866.7|701276.6|701470.3|700043|1108
1593418200000|2020-06-29 08:10:00|701657.4|700657.4|701677.4|700677.4|702144.2|700829.7|701073.4|699599.3|1040
1593418500000|2020-06-29 08:15:00|701672.6|700672.6|701773.1|700773.1|701865.2|700865.2|701383.6|700383.6|971
1593418800000|2020-06-29 08:20:00|701777.4|700777.4|702139.7|701139.7|702499.6|701218.4|701194.6|699711.3|1030
1593419100000|2020-06-29 08:25:00|702135.5|701135.5|702110.9|701110.9|702753.5|701297.9|701978.3|700534.6|955
1593419400000|2020-06-29 08:30:00|702142|701142|702955.5|701955.5|703313.2|701974.8|701970.7|700880|985
1593419700000|2020-06-29 08:35:00|702965.6|701965.6|702227.3|701227.3|703551.9|702106|702174.2|700810|1061
1593420000000|2020-06-29 08:40:00|702223.5|701223.5|702340.5|701340.5|702860.8|701348.8|701945.9|700860.8|978
1593420300000|2020-06-29 08:45:00|702328.6|701328.6|702829.2|701829.2|703542.3|702021.2|702109.2|700817.3|958
1593420600000|2020-06-29 08:50:00|702824.9|701824.9|702856.1|701856.1|703124.6|701856.1|702331|700963.4|844
1593420900000|2020-06-29 08:55:00|702852.2|701852.2|702608|701608|703323.2|702082.6|702554.7|701088.9|894
1593421200000|2020-06-29 09:00:00|702595.5|701595.5|703153.8|702153.8|703664.1|702271|702533.2|701148.9|924
1593421500000|2020-06-29 09:05:00|703155.8|702155.8|703474.9|702474.9|703691.1|702612.5|702978.5|701473.5|934
1593421800000|2020-06-29 09:10:00|703464.9|702464.9|702822.4|701822.4|703883.9|702649.9|702786.6|701392.9|962
1593422100000|2020-06-29 09:15:00|702821.2|701821.2|702705|701705|703249.3|701821.2|702387.7|701014.5|923
1593422400000|2020-06-29 09:20:00|702706.5|701706.5|702240.9|701240.9|702706.5|701706.5|702214.5|701214.5|865
1593422700000|2020-06-29 09:25:00|702234.3|701234.3|702284.5|701284.5|702706.2|701706.2|702030.5|701030.5|888
1593423000000|2020-06-29 09:30:00|702284.4|701284.4|701500.7|700500.7|702501.5|701501.5|701351.4|700077.2|950
1593423300000|2020-06-29 09:35:00|701506.3|700506.3|700838|699838|701514.3|700514.3|700415.8|699163.4|1040
1593423600000|2020-06-29 09:40:00|700834.6|699834.6|700825.8|699825.8|701349.2|699927.1|700501.7|699204.2|960
1593423900000|2020-06-29 09:45:00|700799.6|699799.6|700988.2|699988.2|701754.3|700337.8|700692.2|699549.6|923
1593424200000|2020-06-29 09:50:00|700991.2|699991.2|701467.9|700467.9|701483.7|700483.7|700915.4|699915.4|810
1593424500000|2020-06-29 09:55:00|701458.7|700458.7|701073.1|700073.1|701850.9|700514.9|701072.5|699712.6|917
1593424800000|2020-06-29 10:00:00|701064|700064|701543.4|700543.4|702076.3|700676.2|700580.8|699429.8|1089
1593425100000|2020-06-29 10:05:00|701542.6|700542.6|700982.1|699982.1|701618.3|700548.3|700930.1|699614.6|942
1593425400000|2020-06-29 10:10:00|700972|699972|701463|700463|702068.7|700481.3|700739.7|699248.8|944
1593425700000|2020-06-29 10:15:00|701463.5|700463.5|701052.6|700052.6|701639.8|700639.8|700974.9|699974.9|908
1593426000000|2020-06-29 10:20:00|701055|700055|700984.6|699984.6|701086.7|700086.7|700856.3|699856.3|860
1593426300000|2020-06-29 10:25:00|700986.2|699986.2|700545|699545|701016.6|700016.6|700409.1|699409.1|852
1593426600000|2020-06-29 10:30:00|700541.7|699541.7|699916.7|698916.7|700608.6|699608.6|699713.1|698284.8|1007
1593426900000|2020-06-29 10:35:00|699964.2|698964.2|700670.7|699670.7|700729.9|699729.9|699886.5|698562.8|956
1593427200000|2020-06-29 10:40:00|700673.2|699673.2|700206.7|699206.7|700710.6|699710.6|700142.2|699142.2|853
1593427500000|2020-06-29 10:45:00|700201|699201|699532.1|698532.1|700216.1|699216.1|699448|698448|920
1593427800000|2020-06-29 10:50:00|699528.8|698528.8|699509|698509|699871.7|698713.8|699101.8|697871.7|959
1593428100000|2020-06-29 10:55:00|699516.9|698516.9|699883|698883|699948|698948|699393.6|698393.6|842
1593428400000|2020-06-29 11:00:00|699897|698897|700159|699159|700688.5|699263|699782.3|698688.5|716
1593428700000|2020-06-29 11:05:00|700150.5|699150.5|700013.2|699013.2|700229.2|699229.2|699851.2|698851.2|895
1593429000000|2020-06-29 11:10:00|700014.8|699014.8|700227.1|699227.1|700796.7|699326.3|699886.2|698418.8|852
1593429300000|2020-06-29 11:15:00|700229.6|699229.6|700266.8|699266.8|701009.8|699490.6|700057.9|698905.1|854
1593429600000|2020-06-29 11:20:00|700266.1|699266.1|700154.2|699154.2|700707.1|699282.1|700055.3|698627.3|864
1593429900000|2020-06-29 11:25:00|700154.3|699154.3|700074|699074|700642.5|699193.9|699996.7|698639.4|793
1593430200000|2020-06-29 11:30:00|700072.6|699072.6|700314.5|699314.5|700450.1|699450.1|699937.7|698937.7|822
1593430500000|2020-06-29 11:35:00|700315.5|699315.5|700289.4|699289.4|700690.1|699375.2|700144.5|698690.1|728
1593430800000|2020-06-29 11:40:00|700290.3|699290.3|700048.4|699048.4|700304.6|699304.6|700013.3|699013.3|754
1593431100000|2020-06-29 11:45:00|700052.6|699052.6|700101|699101|700402|699402|699989|698989|725
1593431400000|2020-06-29 11:50:00|700102.4|699102.4|699269.5|698269.5|700151.9|699151.9|699211.6|697785.5|915
1593431700000|2020-06-29 11:55:00|699273.8|698273.8|700254|698254|700276.7|698762.1|699151.7|698151.7|886
1593432000000|2020-06-29 12:00:00|700253.6|698253.6|699665.7|698665.7|700253.6|698886.5|699408.7|698102.2|930
1593432300000|2020-06-29 12:05:00|699683.4|698683.4|699764.9|698764.9|699773|698773|699459.8|698459.8|916
1593432600000|2020-06-29 12:10:00|699766.2|698766.2|699895.1|698895.1|700109.1|699109.1|699717.5|698717.5|860
1593432900000|2020-06-29 12:15:00|699894.7|698894.7|699885.6|698885.6|700003.1|699003.1|699711.5|698711.5|778
1593433200000|2020-06-29 12:20:00|699888.6|698888.6|700508.3|699508.3|700555.2|699555.2|699773.6|698773.6|872
1593433500000|2020-06-29 12:25:00|700506.2|699506.2|700495|699495|700723.3|699723.3|700486.1|699486.1|822
1593433800000|2020-06-29 12:30:00|700510.5|699510.5|700562.8|699562.8|700564|699564|700371.4|699371.4|723
1593434100000|2020-06-29 12:35:00|700561.6|699561.6|701259.6|700259.6|701772.2|700340.2|700325.9|699152.7|863
1593434400000|2020-06-29 12:40:00|701261.3|700261.3|701102|700102|701955.2|700541.7|700896.2|699638.6|883
1593434700000|2020-06-29 12:45:00|701096.5|700096.5|700698.6|699698.6|701096.5|700096.5|700657.6|699657.6|828
1593435000000|2020-06-29 12:50:00|700695.3|699695.3|700570.5|699570.5|700766|699766|700445.3|699445.3|784
1593435300000|2020-06-29 12:55:00|700585.8|699585.8|700355|699355|700753.8|699753.8|700334.4|699334.4|882
1593435600000|2020-06-29 13:00:00|700847.8|698847.8|700624.3|699624.3|701024|699657|700271|698772.7|944
1593435900000|2020-06-29 13:05:00|700627.1|699627.1|700917.2|699917.2|700992.2|699992.2|700396.7|698932.9|884
1593436200000|2020-06-29 13:10:00|700916.9|699916.9|700932.9|699932.9|701098.3|700098.3|700855.3|699855.3|839
1593436500000|2020-06-29 13:15:00|700933.3|699933.3|700998|699998|701039.5|700039.5|700735.9|699735.9|917
1593436800000|2020-06-29 13:20:00|700992|699992|701078|700078|701100|700100|700858.1|699858.1|903
1593437100000|2020-06-29 13:25:00|701080.8|700080.8|701441.6|700441.6|701448.1|700448.1|700930.2|699930.2|869
1593437400000|2020-06-29 13:30:00|701437.8|700437.8|701979.1|700979.1|702592.6|701125.8|701368.9|699936.1|1132
1593437700000|2020-06-29 13:35:00|701988.3|700988.3|702340.5|701340.5|702459.5|701432.6|701503.7|700003.5|1097
1593438000000|2020-06-29 13:40:00|702363.2|701363.2|702352.4|701352.4|702460.2|701460.2|702149|701149|1065
1593438300000|2020-06-29 13:45:00|702349|701349|702640.1|701640.1|703253.8|701655.7|701941.9|700544.3|1112
1593438600000|2020-06-29 13:50:00|702642.1|701642.1|702815.9|701815.9|703738.3|702228.2|702597.5|701401.8|1074
1593438900000|2020-06-29 13:55:00|702821.2|701821.2|703301.6|701301.6|703612.8|702150.3|702693.1|701258.9|951
1593439200000|2020-06-29 14:00:00|703300.9|701300.9|703381.8|702381.8|703984.1|702521.4|702452.1|701009.4|1031
1593439500000|2020-06-29 14:05:00|703383.2|702383.2|704144.4|703144.4|704671.7|703204.6|703045.6|701899.6|1069
1593439800000|2020-06-29 14:10:00|704146.4|703146.4|704206.9|703206.9|705281.4|703923.9|703954.4|702402.1|1104
1593440100000|2020-06-29 14:15:00|704202.1|703202.1|703946|702946|704733.6|703302.3|703800.6|702394.7|1072
1593440400000|2020-06-29 14:20:00|703946.9|702946.9|703805.9|702805.9|705066.2|703426.7|703763|702517.1|1024
1593440700000|2020-06-29 14:25:00|703800.1|702800.1|704069.3|702069.3|704225|702887.7|703254.1|701738.2|1056
1593441000000|2020-06-29 14:30:00|704056|702056|703493.2|702493.2|704056|702685.5|703277.6|701861.6|991
1593441300000|2020-06-29 14:35:00|703477.4|702477.4|702392.3|701392.3|703532.5|702532.5|702319.6|700679.1|1035
1593441600000|2020-06-29 14:40:00|702384|701384|701998.2|700998.2|702426|701385.4|701697.4|700224|1077
1593441900000|2020-06-29 14:45:00|701995.4|700995.4|701567.4|700567.4|701995.4|700995.4|701324.3|699840.5|1019
1593442200000|2020-06-29 14:50:00|701586.6|700586.6|702596.7|700596.7|702600.1|701028.1|701129.1|699747.1|1001
1593442500000|2020-06-29 14:55:00|702590.5|700590.5|702052.3|701052.3|702743.7|701386.6|701937.5|700483.2|1003
1593442800000|2020-06-29 15:00:00|702051.9|701051.9|702070.3|701070.3|702273.7|701273.7|701867.3|700867.3|957
1593443100000|2020-06-29 15:05:00|702079.6|701079.6|702126.8|701126.8|702912.5|701473|702030.3|700763.5|918
1593443400000|2020-06-29 15:10:00|702095.4|701095.4|702807.7|701807.7|703334.9|701925.6|702085.1|701085.1|955
1593443700000|2020-06-29 15:15:00|702806.4|701806.4|703280.7|701280.7|703333.9|701877.5|702531.9|701106.2|967
1593444000000|2020-06-29 15:20:00|702774.1|701774.1|702602.9|701602.9|703336|701828|702466.5|700948.3|851
1593444300000|2020-06-29 15:25:00|702592.7|701592.7|703301.6|701301.6|703320|701793|702423.2|700899.9|915
1593444600000|2020-06-29 15:30:00|703303.4|701303.4|703548.3|701548.3|703640.9|702149.2|702759.5|701250.2|752
1593444900000|2020-06-29 15:35:00|703555|701555|704312.6|702312.6|704341.1|702800|702986.2|701512.2|969
1593445200000|2020-06-29 15:40:00|704273.3|702273.3|704193.5|702193.5|704394.6|702877.2|703558.8|702051.9|815
1593445500000|2020-06-29 15:45:00|704178.5|702178.5|703876.9|702876.9|704425.4|702907|703583.8|702053.7|668
1593445800000|2020-06-29 15:50:00|704354.7|702354.7|703756.2|702756.2|704453.5|702960|703677.5|702134.6|600
1593446100000|2020-06-29 15:55:00|703757.8|702757.8|704002.8|703002.8|704872.5|703306.8|703757.8|702278.6|688
1593446400000|2020-06-29 16:00:00|704513.8|702513.8|704058.1|703058.1|704658.5|703167.6|703843.3|702359.7|759
1593446700000|2020-06-29 16:05:00|704062.3|703062.3|704240.3|703240.3|704621|703244.3|703770.3|702280.3|658
1593447000000|2020-06-29 16:10:00|704243.6|703243.6|704145.2|702145.2|704560.1|703243.6|703746.1|702130.7|643
1593447300000|2020-06-29 16:15:00|704145.7|702145.7|703559.4|701559.4|704289.1|702784|703219|701545.7|731
1593447600000|2020-06-29 16:20:00|703561.9|701561.9|703470.8|701470.8|703849.5|702238.6|703000.2|701451.2|772
1593447900000|2020-06-29 16:25:00|702986.7|701986.7|703599.2|701599.2|703637.9|702095.9|702685.3|701188.4|683
1593448200000|2020-06-29 16:30:00|703595|701595|702767|700767|703596.5|702059.8|702383.3|700767|765
1593448500000|2020-06-29 16:35:00|702770.2|700770.2|702652.8|700652.8|702830|701225.5|702103.3|700582.4|687
1593448800000|2020-06-29 16:40:00|702654.3|700654.3|702356.7|701356.7|702803.4|701365.2|702075|700624.6|699
1593449100000|2020-06-29 16:45:00|702359.1|701359.1|702890.9|700890.9|702932|701403.1|702275|700779.8|631
1593449400000|2020-06-29 16:50:00|702904.4|700904.4|702779.9|700779.9|703019|701506|702243.3|700743.2|624
1593449700000|2020-06-29 16:55:00|702782|700782|702458.7|701458.7|702981|701492|702266|700742.3|536
1593496800000|2020-06-30 06:00:00|701951.6|699951.6|702076.4|700076.4|702216.5|700216.5|701841|699841|133
1593497100000|2020-06-30 06:05:00|702022.2|700022.2|702088.7|700088.7|702465.6|700465.6|701995.9|699995.9|120
1593497400000|2020-06-30 06:10:00|702082.4|700082.4|702720|700720|702889.9|700889.9|702064.2|700064.2|175
1593497700000|2020-06-30 06:15:00|702755.9|700755.9|702331|700331|702914.9|700914.9|702275.5|700275.5|255
1593498000000|2020-06-30 06:20:00|702329.4|700329.4|702560.4|700560.4|702591.6|700591.6|702275|700275|146
1593498300000|2020-06-30 06:25:00|702562|700562|702432.8|700432.8|702629.5|700629.5|702412.5|700412.5|176
1593498600000|2020-06-30 06:30:00|702479.3|700479.3|702779.2|700779.2|702830.2|700830.2|702451.7|700451.7|294
1593498900000|2020-06-30 06:35:00|702728.2|700728.2|703447.5|701447.5|703611.3|701611.3|702637.5|700637.5|280
1593499200000|2020-06-30 06:40:00|703409.7|701409.7|703779.1|701779.1|703923|701923|703109|701109|338
1593499500000|2020-06-30 06:45:00|703824.8|701824.8|703537.2|701537.2|703842.4|701842.4|703307.3|701307.3|587
1593499800000|2020-06-30 06:50:00|703544.5|701544.5|703674.2|701674.2|703955.1|701955.1|703441.9|701441.9|193
1593500100000|2020-06-30 06:55:00|703715.4|701715.4|703693.2|701693.2|703880.5|701880.5|703492.7|701492.7|361
1593500400000|2020-06-30 07:00:00|703793.7|701793.7|703473.9|701473.9|703793.7|701793.7|702707.2|700707.2|1028
1593500700000|2020-06-30 07:05:00|703474.5|701474.5|703784.1|702784.1|704410.1|702839|703021.8|701470.7|1002
1593501000000|2020-06-30 07:10:00|704344.1|702344.1|704015.2|703015.2|704682.9|703218.8|703678.7|702074.1|951
1593501300000|2020-06-30 07:15:00|703995.8|702995.8|703709.2|702709.2|704401.6|703084|703590.3|702047.4|941
1593501600000|2020-06-30 07:20:00|703722.2|702722.2|704157.9|703157.9|705193|703669.8|703686.1|702192.8|924
1593501900000|2020-06-30 07:25:00|704155.7|703155.7|704728.9|703728.9|705256.4|703736.1|704155.7|702789.5|934
1593502200000|2020-06-30 07:30:00|705258.3|703258.3|705618.7|704618.7|706603.7|705094.8|704764.8|703258.3|1018
1593502500000|2020-06-30 07:35:00|705646.1|704646.1|705985.8|704985.8|706617.4|705114.8|705306.6|703774.4|898
1593502800000|2020-06-30 07:40:00|705989.4|704989.4|706196.9|705196.9|707018.4|705528.8|705875.5|704382.7|942
1593503100000|2020-06-30 07:45:00|706191.5|705191.5|705963.5|703963.5|706628.5|705191.5|705329.9|703909.4|875
1593503400000|2020-06-30 07:50:00|705962.5|703962.5|705235.1|704235.1|706321|704768|705212.6|703764|815
1593503700000|2020-06-30 07:55:00|705250.1|704250.1|705195.8|704195.8|705769.9|704325.7|704878.4|703439.2|901
1593504000000|2020-06-30 08:00:00|705204.9|704204.9|704760.5|703760.5|705877.9|704377|704572.9|703102|889
1593504300000|2020-06-30 08:05:00|704761|703761|704935.6|703935.6|705801.3|704323.3|704736.7|703350.9|873
1593504600000|2020-06-30 08:10:00|704937.6|703937.6|705385.9|704385.9|706150|704667.3|704935.9|703639|822
1593504900000|2020-06-30 08:15:00|705381.3|704381.3|705517.9|704517.9|706025.6|704532.5|705169.9|703676.9|754
1593505200000|2020-06-30 08:20:00|705506.3|704506.3|705591.8|704591.8|706481.5|704948.5|705424.6|704054.9|793
1593505500000|2020-06-30 08:25:00|705593.1|704593.1|705667.6|703667.6|706041.2|704609.4|705142.7|703658.5|919
1593505800000|2020-06-30 08:30:00|705663.1|703663.1|705751.3|704751.3|705980|704761.5|705176.4|703650.6|860
1593506100000|2020-06-30 08:35:00|705748.4|704748.4|705635|704635|706248.5|704801.7|705304.2|704248.5|891
1593506400000|2020-06-30 08:40:00|705638.4|704638.4|706102.3|705102.3|706812.8|705317.2|705521.8|704248|985
1593506700000|2020-06-30 08:45:00|706091.7|705091.7|706061.2|705061.2|706757.6|705358.9|705851.9|704550|966
1593507000000|2020-06-30 08:50:00|706059.8|705059.8|706893.1|704893.1|707184.7|705711.9|706057.1|704653.5|909
1593507300000|2020-06-30 08:55:00|706902.2|704902.2|706887.3|705887.3|707692.8|706211.5|706415.5|704897.3|889
1593507600000|2020-06-30 09:00:00|707386.4|705386.4|707773.7|706773.7|708291.9|706848.2|706923.8|705371|866
1593507900000|2020-06-30 09:05:00|708245.7|706245.7|708919.7|706919.7|708923.9|707419.8|707693|706189.3|926
1593508200000|2020-06-30 09:10:00|708915.1|706915.1|708421.8|707421.8|709200.9|707671.2|708409.2|706890.3|890
1593508500000|2020-06-30 09:15:00|708428.5|707428.5|709416.4|708416.4|710059.5|708531.8|708185|706668.3|972
1593508800000|2020-06-30 09:20:00|709394.3|708394.3|708577.5|707577.5|710128.8|708640.7|708404.2|707074|1010
1593509100000|2020-06-30 09:25:00|708579.2|707579.2|709360.6|707360.6|709442|707912.9|708051|706679.9|968
1593509400000|2020-06-30 09:30:00|709348.8|707348.8|708356.4|707356.4|709419.2|707871.1|708160.1|706693|940
1593509700000|2020-06-30 09:35:00|708359|707359|709812.4|707812.4|709872|708327.4|708257.4|706836.7|844
1593510000000|2020-06-30 09:40:00|709812|707812|710312.1|708312.1|710633|708908.5|709263.9|707745.1|844
1593510300000|2020-06-30 09:45:00|710312.9|708312.9|709928.8|708928.8|710534.7|709050.3|709583.9|707906.1|806
1593510600000|2020-06-30 09:50:00|709931.5|708931.5|709444.4|708444.4|710831.9|709359.2|709417.7|707994.2|915
1593510900000|2020-06-30 09:55:00|709459.3|708459.3|709176.6|707176.6|709584.2|708501.1|708456.6|707001.8|953
1593511200000|2020-06-30 10:00:00|709185.5|707185.5|709404.9|708404.9|710257.2|708738.8|708716.3|707177|896
1593511500000|2020-06-30 10:05:00|709405.3|708405.3|709090.2|708090.2|710066.4|708536.9|708941.5|707770.9|778
1593511800000|2020-06-30 10:10:00|709087.6|708087.6|709423.3|707423.3|709566.7|708124.1|708565.7|707063.9|856
1593512100000|2020-06-30 10:15:00|709425.5|707425.5|709024.6|708024.6|709641.9|708249.7|708889.8|707370.3|795
1593512400000|2020-06-30 10:20:00|709025.5|708025.5|709076.2|708076.2|709638.6|708173.4|708974.7|707501.7|695
1593512700000|2020-06-30 10:25:00|709072.6|708072.6|709038.6|708038.6|709624.1|708153.9|708752.6|707280|864
1593513000000|2020-06-30 10:30:00|709039.6|708039.6|709386.2|707386.2|709675.2|708169.4|708622.5|707176.6|858
1593513300000|2020-06-30 10:35:00|708924.2|707924.2|709110.2|708110.2|709650.9|708154|708771.3|707302.8|755
1593513600000|2020-06-30 10:40:00|709108.9|708108.9|709159.7|708159.7|709650.1|708175|709021.6|707533.1|690
1593513900000|2020-06-30 10:45:00|709168.4|708168.4|709598|708598|710241.5|708729.6|709164|707807.2|773
1593514200000|2020-06-30 10:50:00|709596.5|708596.5|710656.1|708656.1|710921.5|709433.3|709454.8|708054.9|806
1593514500000|2020-06-30 10:55:00|710661|708661|710830.3|708830.3|710889.7|709442.7|709835.1|708373.5|858
1593514800000|2020-06-30 11:00:00|710844.3|708844.3|710094.7|709094.7|710870.9|709359.4|710076.8|708760.8|589
1593515100000|2020-06-30 11:05:00|710089.9|709089.9|710730.7|709730.7|711339.9|709920.1|710089.9|708643.4|823
1593515400000|2020-06-30 11:10:00|710723.8|709723.8|710322.3|709322.3|711290.5|709796.5|710144.7|708628.3|825
1593515700000|2020-06-30 11:15:00|710321.6|709321.6|710316|709316|710993.8|709528.8|710274.9|708822|713
1593516000000|2020-06-30 11:20:00|710815.9|708815.9|710424.3|709424.3|710925|709532.6|710134.6|708633.2|720
1593516300000|2020-06-30 11:25:00|710426.5|709426.5|710240.6|709240.6|710902.4|709535.9|709845.8|708341.5|796
1593516600000|2020-06-30 11:30:00|710227.9|709227.9|709540.4|708540.4|710862.4|709405.4|709522.4|708091.4|953
1593516900000|2020-06-30 11:35:00|709539.6|708539.6|709511.9|708511.9|710058.1|708560.6|709193.6|707712.6|835
1593517200000|2020-06-30 11:40:00|709512.4|708512.4|709797.9|708797.9|710448.3|708993.3|709443.7|707933.7|815
1593517500000|2020-06-30 11:45:00|709807.1|708807.1|710035.9|709035.9|710572.6|709107.6|709751.4|708238.3|771
1593517800000|2020-06-30 11:50:00|710013|709013|710599.6|709599.6|711121.3|709715.3|709997.9|708714.9|841
1593518100000|2020-06-30 11:55:00|710590.5|709590.5|711300.1|710300.1|711757|710365.1|710487.9|709487.9|961
1593518400000|2020-06-30 12:00:00|711314.2|710314.2|711684.7|710684.7|712230.4|710808.4|711039.3|709886.7|980
1593518700000|2020-06-30 12:05:00|711667.1|710667.1|711737.8|710737.8|712307|710957.5|711535|710113.5|834
1593519000000|2020-06-30 12:10:00|711735.4|710735.4|711617.1|710617.1|711859.9|710859.9|711556.2|710556.2|885
1593519300000|2020-06-30 12:15:00|711617.3|710617.3|711744.2|710744.2|712145.1|710832.8|711192.7|709855.8|852
1593519600000|2020-06-30 12:20:00|711772.1|710772.1|712583.3|710583.3|712664|711160.5|711400.5|710400.5|893
1593519900000|2020-06-30 12:25:00|712582.6|710582.6|713054.1|711054.1|713195|711556.5|712096.3|710582.6|830
1593520200000|2020-06-30 12:30:00|713085.9|711085.9|713053.5|712053.5|713606|712092|712317|710857.4|951
1593520500000|2020-06-30 12:35:00|713054.9|712054.9|713161.9|712161.9|713629.9|712349.9|712866.1|711360.4|931
1593520800000|2020-06-30 12:40:00|713177.7|712177.7|712704.4|711704.4|713700.1|712348.4|712565.9|710967.6|917
1593521100000|2020-06-30 12:45:00|712700.3|711700.3|712473.5|711473.5|713421.1|712000.5|712344|710920|855
1593521400000|2020-06-30 12:50:00|712475.7|711475.7|713011.8|711011.8|713298.9|711831|712385.7|710891.5|915
1593521700000|2020-06-30 12:55:00|712995|710995|712887.6|710887.6|713057.6|711743.7|712360.4|710847.2|823
1593522000000|2020-06-30 13:00:00|712893.9|710893.9|712743.3|711743.3|713231.2|711777.3|711953.1|710359.9|991
1593522300000|2020-06-30 13:05:00|712745.3|711745.3|713131.9|712131.9|714201.1|712586.4|712745.3|711254.2|950
1593522600000|2020-06-30 13:10:00|713136.7|712136.7|712980.4|711980.4|714031.3|712428.2|712667.6|711106.5|968
1593522900000|2020-06-30 13:15:00|712977.3|711977.3|712271.3|711271.3|713367.3|711985.1|711933.3|710405|923
1593523200000|2020-06-30 13:20:00|712261.9|711261.9|712029.9|711029.9|712811.7|711324.6|711873.3|710398.9|921
1593523500000|2020-06-30 13:25:00|712036|711036|711677.9|710677.9|712415.2|711040.1|711470.5|709982.8|959
1593523800000|2020-06-30 13:30:00|711693.4|710693.4|711722.3|710722.3|712325.2|710793.5|711279.2|709891|1066
1593524100000|2020-06-30 13:35:00|712261.2|710261.2|711502.9|710502.9|712261.2|710782.9|711262.5|709732.6|1001
1593524400000|2020-06-30 13:40:00|711508.7|710508.7|712823.6|710823.6|713257.4|711773|711505.2|710226.2|935
1593524700000|2020-06-30 13:45:00|712819.4|710819.4|712955.4|710955.4|713171.1|711511.7|711951.6|710329.7|1085
1593525000000|2020-06-30 13:50:00|712956.2|710956.2|712231.1|710231.1|713472.7|711687.1|711617.4|710120.5|1107
1593525300000|2020-06-30 13:55:00|711741.5|710741.5|712561.6|710561.6|712630|711116|711440.7|709937.1|973
1593525600000|2020-06-30 14:00:00|712604.8|710604.8|713150.8|711150.8|713451.5|711743.9|712225.2|710515.9|1094
1593525900000|2020-06-30 14:05:00|713152.4|711152.4|712043.1|710043.1|713220.8|711583.3|711486.2|710003|1055
1593526200000|2020-06-30 14:10:00|712038.3|710038.3|712334.7|711334.7|712878.9|711342.9|711488.1|709991.9|1029
1593526500000|2020-06-30 14:15:00|712338.9|711338.9|713219.7|711219.7|713464.8|711775.5|711953.8|710456.2|966
1593526800000|2020-06-30 14:20:00|713228.3|711228.3|713367.3|711367.3|714007|712512.9|712632.3|711154|1101
1593527100000|2020-06-30 14:25:00|713366.6|711366.6|713400.4|712400.4|713991.7|712460.3|712562.5|711049.6|1078
1593527400000|2020-06-30 14:30:00|713392.3|712392.3|713897.9|711897.9|713897.9|712392.3|712818.5|711374|1021
1593527700000|2020-06-30 14:35:00|713417.4|712417.4|713541.8|712541.8|714369.7|712874.9|713242.6|711856.3|1063
1593528000000|2020-06-30 14:40:00|713554|712554|713122.6|712122.6|714059.4|712725.3|712993.8|711513.8|1051
1593528300000|2020-06-30 14:45:00|713119.5|712119.5|713336.7|711336.7|713414.7|712122.6|712424.6|710936.6|988
1593528600000|2020-06-30 14:50:00|713338|711338|712506.6|711506.6|713403.9|711884.8|712442.8|711013.4|938
1593528900000|2020-06-30 14:55:00|712505.2|711505.2|713545.6|711545.6|713572.6|712116.5|712505|711133.7|1036
1593529200000|2020-06-30 15:00:00|713511.7|711511.7|712940.4|711940.4|713824.5|712341.2|712938.3|711417|967
1593529500000|2020-06-30 15:05:00|712952.5|711952.5|712247.9|711247.9|713478|711952.5|712238.2|710990.2|985
1593529800000|2020-06-30 15:10:00|712246.1|711246.1|711945.7|710945.7|712808.9|711586.2|711934.8|710672.6|879
1593530100000|2020-06-30 15:15:00|711950.9|710950.9|711509.1|709509.1|712487.8|710987.5|710977|709449.8|1032
1593530400000|2020-06-30 15:20:00|711506.5|709506.5|711350.9|710350.9|711885.6|710368.9|710933.3|709417.4|958
1593530700000|2020-06-30 15:25:00|711353.4|710353.4|712844.1|710844.1|712949|711450.7|711152.1|709643.6|1001
1593531000000|2020-06-30 15:30:00|712849.6|710849.6|713316.8|711316.8|713316.8|711709.7|712110.4|710672.7|926
1593531300000|2020-06-30 15:35:00|713312.7|711312.7|712559.1|711559.1|713459.4|712020.1|712270.4|710722.5|963
1593531600000|2020-06-30 15:40:00|712571.6|711571.6|713592.5|711592.5|713864.6|712385.4|712552.7|711053.4|914
1593531900000|2020-06-30 15:45:00|713592.6|711592.6|713387.1|711387.1|713782.2|712280|712920.7|711382.7|622
1593532200000|2020-06-30 15:50:00|713388|711388|712604.6|710604.6|713408.2|711857.5|711980.5|710469.6|696
1593532500000|2020-06-30 15:55:00|712614.7|710614.7|713112.3|711112.3|713142.7|711323.6|711960.2|710508.2|597
1593532800000|2020-06-30 16:00:00|713117.4|711117.4|712701.3|710701.3|713374.4|711827|712147.6|710633.1|643
1593533100000|2020-06-30 16:05:00|712659.2|710659.2|712829.1|710829.1|713097.3|711416.1|712047.8|710564|810
1593533400000|2020-06-30 16:10:00|712832|710832|712677.1|710677.1|712893.1|711343.9|711835.5|710246.6|750
1593533700000|2020-06-30 16:15:00|712671.7|710671.7|711964.9|710964.9|712671.7|711028.9|711696.1|710139.4|731
1593534000000|2020-06-30 16:20:00|712461.6|710461.6|712566.7|710566.7|712759.6|711172.9|712016.6|710461.6|653
1593534300000|2020-06-30 16:25:00|712564.6|710564.6|711900.2|709900.2|712565.4|711040.5|711798.4|709798.4|787
1593534600000|2020-06-30 16:30:00|711927.8|709927.8|712247|710247|712623.6|710623.6|711176.8|709627.8|878
1593534900000|2020-06-30 16:35:00|712249.6|710249.6|712036|710036|712264.7|710697.9|711691.7|709709.6|879
1593535200000|2020-06-30 16:40:00|712052.8|710052.8|712137.7|710137.7|712193.5|710642.3|711509.7|709944.3|806
1593535500000|2020-06-30 16:45:00|712131.3|710131.3|712609.7|710609.7|712615.7|710816|711743.9|710089.8|777
1593535800000|2020-06-30 16:50:00|712722.5|710722.5|712170.5|710170.5|712722.5|711023.9|711695.1|710041.9|757
1593536100000|2020-06-30 16:55:00|712166.3|710166.3|712476.3|710476.3|712665.2|710665.2|711606.5|710085.8|630
1593583200000|2020-07-01 06:00:00|712781.6|710781.6|713295.9|711295.9|713440.4|711440.4|712781.6|710417|111
1593583500000|2020-07-01 06:05:00|713222.4|711222.4|713517.6|711517.6|713902.3|711902.3|713217|711217|285
1593583800000|2020-07-01 06:10:00|713588.7|711588.7|713608.2|711608.2|713650.8|711650.8|712808.2|710808.2|203
1593584100000|2020-07-01 06:15:00|713618|711618|712976.4|710976.4|713668.2|711668.2|712802.5|710802.5|116
1593584400000|2020-07-01 06:20:00|712987.6|710987.6|713633.1|711633.1|713750.9|711750.9|712756.7|710756.7|185
1593584700000|2020-07-01 06:25:00|713626.9|711626.9|712802.3|710802.3|713722.5|711722.5|712677.2|710677.2|175
1593585000000|2020-07-01 06:30:00|712804.7|710804.7|712511.5|710511.5|713449.4|711449.4|712131.3|710131.3|488
1593585300000|2020-07-01 06:35:00|712465.8|710465.8|712088.1|710088.1|712603.2|710603.2|711756.8|709756.8|230
1593585600000|2020-07-01 06:40:00|712061.9|710061.9|711737.6|709737.6|712262.2|710262.2|711548.7|709548.7|272
1593585900000|2020-07-01 06:45:00|711697.5|709697.5|711402.2|709402.2|711697.5|709697.5|711342|709342|155
1593586200000|2020-07-01 06:50:00|711410|709410|710657.8|708657.8|711463.8|709463.8|710574.5|708574.5|270
1593586500000|2020-07-01 06:55:00|710664.4|708664.4|710607.6|708607.6|710790.1|708790.1|710444.6|708444.6|284
1593586800000|2020-07-01 07:00:00|710599|708599|710500.5|708500.5|710613.8|708613.8|710365.1|708365.1|217
1593587100000|2020-07-01 07:05:00|710472|708472|710509|708509|710518|708518|710450|708450|71
1593587400000|2020-07-01 07:10:00|710474.9|708474.9|710383|708383|710509|708509|710313.4|708313.4|135
1593587700000|2020-07-01 07:15:00|710383.5|708383.5|710672.6|708672.6|710747|708747|710340|708340|155
1593588000000|2020-07-01 07:20:00|710713|708713|710765.6|708765.6|710943|708943|710337.5|708337.5|443
1593588300000|2020-07-01 07:25:00|710793.3|708793.3|710841.8|708841.8|710913.5|708913.5|710745.7|708745.7|235
1593588600000|2020-07-01 07:30:00|710827.9|708827.9|710953.3|708953.3|710953.3|708953.3|710550.8|708550.8|281
1593588900000|2020-07-01 07:35:00|710970.2|708970.2|710627.8|708627.8|711026.6|709026.6|710485|708485|225
1593589200000|2020-07-01 07:40:00|710623|708623|710782.5|708782.5|710790.6|708790.6|710623|708623|175
1593589500000|2020-07-01 07:45:00|710795.7|708795.7|710911.5|708911.5|710976.2|709347.7|710347.7|708725|154
1593589800000|2020-07-01 07:50:00|710906.1|708906.1|711303.5|709303.5|711487.5|709487.5|710849.4|708849.4|178
1593590100000|2020-07-01 07:55:00|711303.4|709303.4|711148|709148|711313.5|709313.5|710949.6|708949.6|188
1593590400000|2020-07-01 08:00:00|711148.5|709148.5|710874.6|708874.6|711200.1|709200.1|710826.5|708826.5|202
1593590700000|2020-07-01 08:05:00|710874|708874|710800.6|708800.6|710877.7|708877.7|710740.1|708740.1|102
1593591000000|2020-07-01 08:10:00|710802.6|708802.6|710325.3|708325.3|710828.5|708828.5|710267.5|708267.5|242
1593591300000|2020-07-01 08:15:00|710325.2|708325.2|710304|708304|710519.7|708519.7|710169.3|708169.3|281
1593591600000|2020-07-01 08:20:00|710336|708336|710283.7|708283.7|710410|708410|710275|708275|237
1593591900000|2020-07-01 08:25:00|710281.2|708281.2|710280.3|708280.3|710341|708708|709708|708124.9|210
1593592200000|2020-07-01 08:30:00|710282.1|708282.1|710250|708250|710449.1|708449.1|710249.2|708249.2|254
1593592500000|2020-07-01 08:35:00|710254.1|708254.1|710077|708077|710277.4|708277.4|709789.3|707789.3|226
1593592800000|2020-07-01 08:40:00|710081.9|708081.9|709918.4|707918.4|710161.3|708161.3|709902.4|707902.4|161
1593593100000|2020-07-01 08:45:00|709916.2|707916.2|709781.9|707781.9|709935.1|708418.8|709385.5|707679.5|202
1593593400000|2020-07-01 08:50:00|709762.8|707762.8|709767.5|707767.5|709972.9|708365|709365|707566.3|248
1593593700000|2020-07-01 08:55:00|709769.6|707769.6|709923|707923|709963.6|707963.6|709750.4|707750.4|122
1593594000000|2020-07-01 09:00:00|709934|707934|709957|707957|710059.7|708059.7|709862.5|707862.5|155
1593594300000|2020-07-01 09:05:00|709970.2|707970.2|710083.7|708083.7|710083.7|708083.7|709938.3|707938.3|156
1593594600000|2020-07-01 09:10:00|710126.5|708126.5|710951.7|708951.7|710957.6|709038.3|709868.9|708094.2|419
1593594900000|2020-07-01 09:15:00|710954.3|708954.3|710873.8|708873.8|711017|709017|710867.9|708867.9|440
1593595200000|2020-07-01 09:20:00|710868.9|708868.9|710922.3|708922.3|711154.1|709154.1|710868.1|708868.1|297
1593595500000|2020-07-01 09:25:00|710912.8|708912.8|710920|708920|710964|708964|710892.5|708892.5|229
1593595800000|2020-07-01 09:30:00|710921.7|708921.7|711010.3|709010.3|711024|709024|710873|708873|489
1593596100000|2020-07-01 09:35:00|711006.6|709006.6|710966.5|708966.5|711024.9|709024.9|710921.8|708921.8|339
1593596400000|2020-07-01 09:40:00|710966.7|708966.7|711545.3|709545.3|711576.2|709576.2|710965.5|708965.5|449
1593596700000|2020-07-01 09:45:00|711566.5|709566.5|711897|709897|712242.5|710475.4|711051.3|709529.3|360
1593597000000|2020-07-01 09:50:00|711892|709892|711661.2|709661.2|712099.5|710099.5|711649.6|709649.6|178
1593597300000|2020-07-01 09:55:00|711654.5|709654.5|711894.5|709894.5|711978.6|710229.3|711229.3|709625.4|224
1593597600000|2020-07-01 10:00:00|711912.2|709912.2|712085|710085|712134.1|710510.5|711510.5|709858.3|177
1593597900000|2020-07-01 10:05:00|712032.5|710032.5|712140.4|710140.4|712278.8|710278.8|712025.9|710025.9|127
1593598200000|2020-07-01 10:10:00|712150|710150|712312.5|710312.5|712348.2|710348.2|712117.1|710117.1|117
1593598500000|2020-07-01 10:15:00|712324.4|710324.4|712246.9|710246.9|712430.5|710430.5|712107.3|710107.3|182
1593598800000|2020-07-01 10:20:00|712245.9|710245.9|712283|710283|712300.3|710300.3|712180.8|710180.8|149
1593599100000|2020-07-01 10:25:00|712284|710284|712259.4|710259.4|712298.8|710298.8|712173.5|710173.5|105
1593599400000|2020-07-01 10:30:00|712247.6|710247.6|711731.7|709731.7|712318|710443.8|711400.4|709713.5|167
1593599700000|2020-07-01 10:35:00|711731.8|709731.8|711883.4|709883.4|711925.1|709925.1|711717.4|709717.4|127
1593600000000|2020-07-01 10:40:00|711843.4|709843.4|711619.1|709619.1|712125.4|710125.4|711619.1|709619.1|150
1593600300000|2020-07-01 10:45:00|711601.8|709601.8|711239.8|709239.8|711958|709958|711178.9|709178.9|345
1593600600000|2020-07-01 10:50:00|711238|709238|711602.6|709602.6|711630.7|709630.7|711176.3|709176.3|145
1593600900000|2020-07-01 10:55:00|711579|709579|711719|709719|711774.9|709774.9|711579|709579|156
1593601200000|2020-07-01 11:00:00|711717.7|709717.7|712433.3|710433.3|712476|710476|711712.4|709712.4|164
1593601500000|2020-07-01 11:05:00|712434.3|710434.3|712400.5|710400.5|712615.2|710615.2|712375.7|710375.7|148
1593601800000|2020-07-01 11:10:00|712403.6|710403.6|712201.7|710201.7|712425.8|710425.8|712136.9|710136.9|148
1593602100000|2020-07-01 11:15:00|712206.7|710206.7|712220|710220|712262.3|710262.3|712049|710049|287
1593602400000|2020-07-01 11:20:00|712239.3|710239.3|712222|710222|712272.9|710272.9|712177.5|710177.5|94
1593602700000|2020-07-01 11:25:00|712272.9|710272.9|712473.6|710473.6|712509|710509|712218.6|710218.6|122
1593603000000|2020-07-01 11:30:00|712488.3|710488.3|712567.3|710567.3|712594.9|710594.9|712455.2|710455.2|113
1593603300000|2020-07-01 11:35:00|712565|710565|712566.5|710566.5|712615.9|710615.9|712529.4|710529.4|136
1593603600000|2020-07-01 11:40:00|712544|710544|712568.5|710568.5|712583.6|710583.6|712492.9|710492.9|137
1593603900000|2020-07-01 11:45:00|712533.1|710533.1|712567.5|710567.5|712590|710590|712532.7|710532.7|74
1593604200000|2020-07-01 11:50:00|712559.9|710559.9|712359.9|710359.9|712592.7|710592.7|712288.2|710288.2|176
1593604500000|2020-07-01 11:55:00|712352.2|710352.2|712143|710143|712362.5|710362.5|712068.6|710068.6|287
1593604800000|2020-07-01 12:00:00|712147.1|710147.1|712217.4|710217.4|712238.2|710238.2|712097.6|710097.6|166
1593605100000|2020-07-01 12:05:00|712213|710213|712227|710227|712303.6|710303.6|712141.1|710141.1|270
1593605400000|2020-07-01 12:10:00|712203|710203|712554.1|710554.1|712629.5|710629.5|712159.6|710159.6|338
1593605700000|2020-07-01 12:15:00|712576.9|710576.9|712907.7|710907.7|712911.7|710911.7|712437.4|710437.4|267
1593606000000|2020-07-01 12:20:00|712904.7|710904.7|712529|710529|712904.7|710904.7|712351.4|710351.4|321
1593606300000|2020-07-01 12:25:00|712547.6|710547.6|712092.4|710092.4|712547.6|710547.6|712057.4|710057.4|204
1593606600000|2020-07-01 12:30:00|712089.5|710089.5|710957.3|708957.3|712096.2|710096.2|710913|708913|313
1593606900000|2020-07-01 12:35:00|710932.9|708932.9|710515.9|708515.9|710990.3|708990.3|710115|708115|496
1593607200000|2020-07-01 12:40:00|710533.8|708533.8|710299.5|708299.5|710585|708585|710216|708216|199
1593607500000|2020-07-01 12:45:00|710291.5|708291.5|710277|708277|710474.9|708474.9|710180.7|708180.7|202
1593607800000|2020-07-01 12:50:00|710237|708237|710223.5|708223.5|710350.7|708350.7|710204.3|708204.3|117
1593608100000|2020-07-01 12:55:00|710257|708257|709972.3|707972.3|710286.6|708286.6|709555.2|707555.2|303
1593608400000|2020-07-01 13:00:00|709967.9|707967.9|709672|707672|709967.9|708408.5|709381.1|707672|143
1593608700000|2020-07-01 13:05:00|709685|707685|709938.6|707938.6|709988.3|708392.4|709352.7|707352.7|303
1593609000000|2020-07-01 13:10:00|709960.8|707960.8|710002.7|708002.7|710084|708084|709903|707903|277
1593609300000|2020-07-01 13:15:00|710019.1|708019.1|710228.9|708228.9|710263.3|708263.3|709933.4|707933.4|151
1593609600000|2020-07-01 13:20:00|710232.5|708232.5|710312.5|708312.5|710659.5|708659.5|710226.5|708226.5|382
1593609900000|2020-07-01 13:25:00|710299.9|708299.9|710178.7|708178.7|710352.3|708352.3|710138.5|708138.5|190
1593610200000|2020-07-01 13:30:00|710188.3|708188.3|709988.9|707988.9|710356|708356|709932.9|707932.9|207
1593610500000|2020-07-01 13:35:00|709994.7|707994.7|709669|707669|710000.3|708000.3|709047.3|707047.3|345
1593610800000|2020-07-01 13:40:00|709673.6|707673.6|709633.8|707633.8|709717.3|707717.3|709151.6|707151.6|300
1593611100000|2020-07-01 13:45:00|709626.9|707626.9|709554.3|707554.3|709679|707679|709424|707424|198
1593611400000|2020-07-01 13:50:00|709602.5|707602.5|710046.9|708046.9|710057.4|708057.4|709523.9|707523.9|180
1593611700000|2020-07-01 13:55:00|710037.1|708037.1|709992|707992|710642.4|708642.4|709887.5|707887.5|330
1593612000000|2020-07-01 14:00:00|709954.2|707954.2|708525.5|706525.5|709990.3|707990.3|708362.2|706362.2|307
1593612300000|2020-07-01 14:05:00|708574.6|706574.6|708399.5|706399.5|708637.3|706637.3|708371.5|706371.5|300
1593612600000|2020-07-01 14:10:00|708389.3|706389.3|707577.7|705577.7|708573.6|706772.9|707555.6|705555.6|313
1593612900000|2020-07-01 14:15:00|707587.5|705587.5|706840.5|705840.5|707775.5|705844.5|706840.5|705329.4|342
1593613200000|2020-07-01 14:20:00|707404.5|705404.5|706950.6|704950.6|707495.2|705495.2|706544.5|704544.5|351
1593613500000|2020-07-01 14:25:00|706951.6|704951.6|707306.3|705306.3|707377.8|705377.8|706929.2|704929.2|230
1593613800000|2020-07-01 14:30:00|707305.4|705305.4|706791.6|704791.6|707339.1|705339.1|706778.5|704778.5|440
1593614100000|2020-07-01 14:35:00|706792.4|704792.4|707872.8|705872.8|708009|706009|706792.4|704792.4|425
1593614400000|2020-07-01 14:40:00|707857|705857|708238|706238|708378.6|706378.6|707805.1|705805.1|202
1593614700000|2020-07-01 14:45:00|708232.1|706232.1|708416|706416|708419|706839.7|707839.7|706035.9|265
1593615000000|2020-07-01 14:50:00|708413.9|706413.9|709039.4|707039.4|709046.9|707046.9|708312|706312|348
1593615300000|2020-07-01 14:55:00|709041.4|707041.4|707616.4|705616.4|709110.6|707110.6|707147.7|705472|412
1593615600000|2020-07-01 15:00:00|707603.3|705603.3|707861.1|705861.1|707931.6|706082.8|706950.1|705426.9|302
1593615900000|2020-07-01 15:05:00|707864.1|705864.1|708513.2|706513.2|708520.5|706520.5|707864.1|705864.1|190
1593616200000|2020-07-01 15:10:00|708512.8|706512.8|708648.4|706648.4|708741.2|706741.2|708283.2|706283.2|216
1593616500000|2020-07-01 15:15:00|708648.3|706648.3|708688.8|706688.8|708711.6|706711.6|708344.1|706344.1|259
1593616800000|2020-07-01 15:20:00|708662|706662|708625.9|706625.9|708717.2|706717.2|708625.9|706625.9|96
1593617100000|2020-07-01 15:25:00|708616.5|706616.5|708893.5|706893.5|708912.9|706912.9|708616.5|706616.5|200
1593617400000|2020-07-01 15:30:00|708895.8|706895.8|708956.5|706956.5|708958.9|706958.9|708864.6|706864.6|132
1593617700000|2020-07-01 15:35:00|708956.9|706956.9|709690.4|707690.4|709742.5|707742.5|708885|706885|272
1593618000000|2020-07-01 15:40:00|709672.2|707672.2|709676.6|707676.6|709999.3|707999.3|709560.3|707560.3|224
1593618300000|2020-07-01 15:45:00|709674.8|707674.8|709145|707145|709719.4|707719.4|709102.7|707102.7|235
1593618600000|2020-07-01 15:50:00|709131.3|707131.3|709034|707034|709193.5|707193.5|708986.9|706986.9|113
1593618900000|2020-07-01 15:55:00|709041.8|707041.8|708914.4|706914.4|709046.1|707046.1|708872.5|706872.5|156
1593619200000|2020-07-01 16:00:00|708910.3|706910.3|708959|706959|708959|706959|708895.3|706895.3|54
1593619500000|2020-07-01 16:05:00|708937.5|706937.5|708883.4|706883.4|708975.1|706975.1|708872.9|706872.9|128
1593619800000|2020-07-01 16:10:00|708891.9|706891.9|708904.5|706904.5|708933.6|706933.6|708872.9|706872.9|76
1593620100000|2020-07-01 16:15:00|708932.5|706932.5|708893.1|706893.1|708932.5|706932.5|708883.8|706883.8|84
1593620400000|2020-07-01 16:20:00|708888.8|706888.8|708056.6|706056.6|708904.5|706904.5|707984|705984|244
1593620700000|2020-07-01 16:25:00|708075|706075|707915.1|705915.1|708075|706075|707753.6|705753.6|231
1593621000000|2020-07-01 16:30:00|707918.7|705918.7|707612.3|705612.3|707918.7|705918.7|707487.5|705487.5|312
1593621300000|2020-07-01 16:35:00|707627.6|705627.6|707368.7|705368.7|707661.7|705661.7|707309.9|705309.9|238
1593621600000|2020-07-01 16:40:00|707366.7|705366.7|707434.9|705434.9|707475|705475|707279.9|705279.9|110
1593621900000|2020-07-01 16:45:00|707446.8|705446.8|707447.3|705447.3|707493.5|705493.5|707326.5|705326.5|118
1593622200000|2020-07-01 16:50:00|707412.6|705412.6|707420|705420|707537.5|705537.5|707301.8|705301.8|70
1593622500000|2020-07-01 16:55:00|707333.2|705333.2|708174.4|706174.4|708246.8|706246.8|707289.7|705289.7|239
1593669600000|2020-07-02 06:00:00|707574|705574|707421.1|705421.1|707672.5|705672.5|707227.5|705227.5|98
1593669900000|2020-07-02 06:05:00|707496.7|705496.7|707287.7|705287.7|707588.5|705588.5|707175.2|705175.2|124
1593670200000|2020-07-02 06:10:00|707431.5|705431.5|707636.5|705636.5|707755.1|705755.1|707347.1|705347.1|154
1593670500000|2020-07-02 06:15:00|707426.5|705426.5|707648.7|705648.7|707862.7|705862.7|707426.5|705426.5|199
1593670800000|2020-07-02 06:20:00|707650.3|705650.3|707660.9|705660.9|707748.3|705748.3|707431.1|705431.1|235
1593671100000|2020-07-02 06:25:00|707674.6|705674.6|707474|705474|707732.9|705732.9|707319.3|705319.3|240
1593671400000|2020-07-02 06:30:00|707420.3|705420.3|706728.9|704728.9|707506.4|705506.4|706728.9|704728.9|233
1593671700000|2020-07-02 06:35:00|706786.3|704786.3|707111|705111|707267.3|705267.3|706739.9|704739.9|220
1593672000000|2020-07-02 06:40:00|707112.2|705112.2|706970.5|704970.5|707226.3|705226.3|706902.8|704902.8|183
1593672300000|2020-07-02 06:45:00|706986.2|704986.2|707000.2|705000.2|707037.9|705037.9|706883.8|704883.8|214
1593672600000|2020-07-02 06:50:00|706994.4|704994.4|706806.9|704806.9|707028.7|705028.7|706771.1|704771.1|258
1593672900000|2020-07-02 06:55:00|706805.4|704805.4|706173.3|705173.3|706808.1|705206.2|706111.5|704576|279
1593673200000|2020-07-02 07:00:00|706178.2|705178.2|707152.6|706152.6|707516.6|706516.6|706178.2|704752.1|1026
1593673500000|2020-07-02 07:05:00|707140.3|706140.3|705996.5|704996.5|707436.3|706436.3|705839.9|704839.9|1006
1593673800000|2020-07-02 07:10:00|705945.8|704945.8|705434.1|704434.1|705951.9|704951.9|705316.7|704316.7|1015
1593674100000|2020-07-02 07:15:00|705421.5|704421.5|705281.6|704281.6|705421.5|704421.5|704631.9|703631.9|1029
1593674400000|2020-07-02 07:20:00|705320|704320|705361.2|704361.2|705393.2|704393.2|704987|703987|965
1593674700000|2020-07-02 07:25:00|705352.4|704352.4|705833|704833|705949.5|704949.5|705011.9|704011.9|1057
1593675000000|2020-07-02 07:30:00|705824.9|704824.9|706068.8|705068.8|706223.7|705223.7|705452.7|704452.7|1000
1593675300000|2020-07-02 07:35:00|706067.8|705067.8|705814.1|704814.1|706114.6|705114.6|705678.2|704678.2|897
1593675600000|2020-07-02 07:40:00|705814.5|704814.5|705836.5|704836.5|706185.2|705185.2|705769|704769|848
1593675900000|2020-07-02 07:45:00|705835.9|704835.9|705687.5|704687.5|705836.7|704836.7|705392.6|704392.6|833
1593676200000|2020-07-02 07:50:00|705687.4|704687.4|705806.3|704806.3|706264.8|705264.8|705592.1|704592.1|841
1593676500000|2020-07-02 07:55:00|705807|704807|705722.7|704722.7|705892.1|704892.1|705474.1|704474.1|932
1593676800000|2020-07-02 08:00:00|705718.2|704718.2|705792.5|704792.5|705796.8|704796.8|705233.5|704233.5|946
1593677100000|2020-07-02 08:05:00|705779.5|704779.5|705424.8|704424.8|705938.8|704938.8|705314.1|704314.1|896
1593677400000|2020-07-02 08:10:00|705423.8|704423.8|705599.5|704599.5|705757.4|704757.4|705331.7|704331.7|818
1593677700000|2020-07-02 08:15:00|705588|704588|705283.2|704283.2|705588|704588|704989.7|703989.7|852
1593678000000|2020-07-02 08:20:00|705285|704285|704618.4|703618.4|705293.2|704293.2|704512|703512|893
1593678300000|2020-07-02 08:25:00|704617.9|703617.9|704119.6|703119.6|704627|703627|703933.5|702933.5|975
1593678600000|2020-07-02 08:30:00|704117|703117|704023.4|703023.4|704195.4|703195.4|703762|702762|936
1593678900000|2020-07-02 08:35:00|704008.5|703008.5|704403.9|703403.9|704439.4|703439.4|703693.4|702693.4|894
1593679200000|2020-07-02 08:40:00|704408.3|703408.3|704308.9|703308.9|704459.1|703459.1|703955.6|702955.6|860
1593679500000|2020-07-02 08:45:00|704308.5|703308.5|703941.1|702941.1|704311.4|703311.4|703706.7|702706.7|865
1593679800000|2020-07-02 08:50:00|703942.4|702942.4|703958.4|702958.4|704154|703154|703845.6|702845.6|806
1593680100000|2020-07-02 08:55:00|703957.9|702957.9|704347.4|703347.4|704373.3|703373.3|703862.8|702862.8|832
1593680400000|2020-07-02 09:00:00|704329.9|703329.9|704325.7|703325.7|704577.5|703577.5|704265|703265|775
1593680700000|2020-07-02 09:05:00|704331.3|703331.3|704227.8|703227.8|704540.7|703540.7|704129|703129|737
1593681000000|2020-07-02 09:10:00|704233.8|703233.8|704139.5|703139.5|704449.1|703449.1|704101.7|703101.7|713
1593681300000|2020-07-02 09:15:00|704152.1|703152.1|704027.2|703027.2|704369.7|703369.7|704001.6|703001.6|824
1593681600000|2020-07-02 09:20:00|704026.7|703026.7|703625.1|702625.1|704102.9|703102.9|703197.9|702197.9|886
1593681900000|2020-07-02 09:25:00|703628.3|702628.3|703226.3|702226.3|703788.6|702788.6|703146.1|702146.1|865
1593682200000|2020-07-02 09:30:00|703223.5|702223.5|703540.8|702540.8|703551.5|702551.5|702814.4|701814.4|813
1593682500000|2020-07-02 09:35:00|703542|702542|703697.1|702697.1|703793.6|702793.6|703405.5|702405.5|775
1593682800000|2020-07-02 09:40:00|703695.9|702695.9|703882.9|702882.9|704026.7|703026.7|703467.8|702467.8|760
1593683100000|2020-07-02 09:45:00|703882.1|702882.1|703857.2|702857.2|703951.7|702951.7|703668.1|702668.1|745
1593683400000|2020-07-02 09:50:00|703853.5|702853.5|703637.3|702637.3|703855|702855|703452.8|702452.8|683
1593683700000|2020-07-02 09:55:00|703628.1|702628.1|703020.1|702020.1|703657.2|702657.2|702791.7|701791.7|761
1593684000000|2020-07-02 10:00:00|703017.1|702017.1|703404.3|702404.3|703404.6|702404.6|702720.2|701720.2|800
1593684300000|2020-07-02 10:05:00|703404.1|702404.1|703710.8|702710.8|703752.1|702752.1|703388.1|702388.1|796
1593684600000|2020-07-02 10:10:00|703712.6|702712.6|703852.7|702852.7|703968.5|702968.5|703548.7|702548.7|739
1593684900000|2020-07-02 10:15:00|703840.6|702840.6|704008.5|703008.5|704199.3|703199.3|703777.2|702777.2|724
1593685200000|2020-07-02 10:20:00|704008.8|703008.8|703752.1|702752.1|704037.6|703037.6|703743.3|702743.3|716
1593685500000|2020-07-02 10:25:00|703751.8|702751.8|703667.3|702667.3|704045.4|703045.4|703609.1|702609.1|751
1593685800000|2020-07-02 10:30:00|703667.8|702667.8|704057.3|703057.3|704132.9|703132.9|703553.4|702553.4|754
1593686100000|2020-07-02 10:35:00|704052.3|703052.3|704267.5|703267.5|704422.3|703422.3|703923.2|702923.2|752
1593686400000|2020-07-02 10:40:00|704265.2|703265.2|703790.1|702790.1|704297.9|703297.9|703787.7|702787.7|727
1593686700000|2020-07-02 10:45:00|703792.4|702792.4|703986.4|702986.4|703986.4|702986.4|703621.6|702621.6|768
1593687000000|2020-07-02 10:50:00|703978.5|702978.5|704138.3|703138.3|704141.1|703141.1|703828|702828|716
1593687300000|2020-07-02 10:55:00|704139|703139|704168.9|703168.9|704202.6|703202.6|703984.8|702984.8|755
1593687600000|2020-07-02 11:00:00|704161.9|703161.9|704510.1|703510.1|704550.6|703550.6|704161.9|703161.9|603
1593687900000|2020-07-02 11:05:00|704505.3|703505.3|703956.8|702956.8|704563|703563|703868.6|702868.6|776
1593688200000|2020-07-02 11:10:00|703956.6|702956.6|703574|702574|703956.6|702956.6|703519.4|702519.4|658
1593688500000|2020-07-02 11:15:00|703580.3|702580.3|703452.9|702452.9|703629.7|702629.7|703256.5|702256.5|759
1593688800000|2020-07-02 11:20:00|703467.5|702467.5|703414.3|702414.3|703492.4|702492.4|703214.1|702214.1|676
1593689100000|2020-07-02 11:25:00|703411.7|702411.7|703600.8|702600.8|703697.9|702697.9|703288.8|702288.8|708
1593689400000|2020-07-02 11:30:00|703606.3|702606.3|703355|702355|703607.8|702607.8|703281.6|702281.6|719
1593689700000|2020-07-02 11:35:00|703346|702346|703368|702368|703734.7|702734.7|703237.5|702237.5|679
1593690000000|2020-07-02 11:40:00|703384.4|702384.4|703395.4|702395.4|703452.4|702452.4|703192|702192|716
1593690300000|2020-07-02 11:45:00|703371.6|702371.6|703967.2|702967.2|704084|703084|703276.6|702276.6|705
1593690600000|2020-07-02 11:50:00|703950.8|702950.8|703870.2|702870.2|703950.8|702950.8|703758.9|702758.9|685
1593690900000|2020-07-02 11:55:00|703870.3|702870.3|703832.4|702832.4|703870.7|702870.7|703520.4|702520.4|707
1593691200000|2020-07-02 12:00:00|703830.3|702830.3|703987.5|702987.5|704075.8|703075.8|703815.9|702815.9|767
1593691500000|2020-07-02 12:05:00|703990.1|702990.1|703974.3|702974.3|704047.6|703047.6|703846|702846|702
1593691800000|2020-07-02 12:10:00|703966.3|702966.3|704462.8|703462.8|704472.2|703472.2|703930.7|702930.7|815
1593692100000|2020-07-02 12:15:00|704464|703464|704793.2|703793.2|705164.1|704164.1|704462|703462|878
1593692400000|2020-07-02 12:20:00|704786.3|703786.3|704706.9|703706.9|705173.9|704173.9|704562.3|703562.3|934
1593692700000|2020-07-02 12:25:00|704703.2|703703.2|704888|702888|705338.3|704114.8|704512.5|702550.6|841
1593693000000|2020-07-02 12:30:00|704898.3|702898.3|703334.6|702334.6|704906.9|703364.2|702569|701050.7|994
1593693300000|2020-07-02 12:35:00|703337.5|702337.5|703079.5|702079.5|704121.5|702672.7|702827.7|701580.9|982
1593693600000|2020-07-02 12:40:00|703065.5|702065.5|703120.3|702120.3|703376.1|702376.1|702389.4|700969|1047
1593693900000|2020-07-02 12:45:00|703118.6|702118.6|702701.5|701701.5|703389.9|702118.6|702545.1|701160.3|859
1593694200000|2020-07-02 12:50:00|702695.4|701695.4|702563.2|701563.2|703186.1|702186.1|702379|701379|903
1593694500000|2020-07-02 12:55:00|702559.4|701559.4|702958.4|701958.4|702976.4|701976.4|702474|701474|857
1593694800000|2020-07-02 13:00:00|702983.8|701983.8|703218.9|702218.9|703331|702306.9|702638|701331|928
1593695100000|2020-07-02 13:05:00|703216.7|702216.7|703426.9|702426.9|703731.7|702731.7|703173|702173|777
1593695400000|2020-07-02 13:10:00|703419.6|702419.6|703611|702611|703861.3|702861.3|703362.1|702362.1|835
1593695700000|2020-07-02 13:15:00|703628.5|702628.5|703602.2|702602.2|704145.8|703145.8|703422.7|702422.7|980
1593696000000|2020-07-02 13:20:00|703593|702593|704602.3|703602.3|704627.2|703627.2|703349.3|702349.3|958
1593696300000|2020-07-02 13:25:00|704596.4|703596.4|704296.8|703296.8|704662.8|703662.8|704163|703163|969
1593696600000|2020-07-02 13:30:00|704297.1|703297.1|704326.6|703326.6|704790.6|703790.6|704106.9|703106.9|1078
1593696900000|2020-07-02 13:35:00|704321.8|703321.8|703895.6|702895.6|704345.6|703345.6|703676.6|702676.6|1083
1593697200000|2020-07-02 13:40:00|703897|702897|703738.4|702738.4|704131|703131|703641.8|702641.8|1011
1593697500000|2020-07-02 13:45:00|703726.2|702726.2|703304.2|702304.2|703809.6|702809.6|703069.6|702069.6|1001
1593697800000|2020-07-02 13:50:00|703308.3|702308.3|703432.7|702432.7|703541.1|702541.1|703127.4|702127.4|981
1593698100000|2020-07-02 13:55:00|703432.2|702432.2|703373.6|702373.6|703655.5|702655.5|703237.8|702237.8|850
1593698400000|2020-07-02 14:00:00|703366.7|702366.7|703309.1|702309.1|703789.3|702789.3|703250.2|702250.2|1032
1593698700000|2020-07-02 14:05:00|703316.5|702316.5|703260|702260|703379.1|702379.1|702965.8|701965.8|1044
1593699000000|2020-07-02 14:10:00|703262.2|702262.2|703735.2|702735.2|703916.4|702916.4|703117.8|702117.8|1030
1593699300000|2020-07-02 14:15:00|703733.8|702733.8|704084.7|703084.7|704135.1|703135.1|703371.9|702371.9|1013
1593699600000|2020-07-02 14:20:00|704077.5|703077.5|704007.2|703007.2|704077.5|703077.5|703352|702352|1006
1593699900000|2020-07-02 14:25:00|704015.1|703015.1|704759.3|703759.3|704879.8|703879.8|703818.2|702818.2|1024
1593700200000|2020-07-02 14:30:00|704765.6|703765.6|704694.2|703694.2|704869.6|703869.6|704352.7|703352.7|1109
1593700500000|2020-07-02 14:35:00|704712|703712|704348.1|703348.1|704712|703712|704267|703267|1080
1593700800000|2020-07-02 14:40:00|704349.2|703349.2|704103.6|703103.6|704412.6|703412.6|703878.2|702878.2|1030
1593701100000|2020-07-02 14:45:00|704096.9|703096.9|704677.5|703677.5|704777.9|703777.9|703968.4|702968.4|1051
1593701400000|2020-07-02 14:50:00|704668.5|703668.5|704903.4|703903.4|705406.3|704406.3|704574.5|703574.5|1128
1593701700000|2020-07-02 14:55:00|704903.2|703903.2|705049.4|704049.4|705065.8|704065.8|704566.1|703566.1|1059
1593702000000|2020-07-02 15:00:00|705059|704059|705286.4|704286.4|705513.7|704513.7|705001|704001|1007
1593702300000|2020-07-02 15:05:00|705269.2|704269.2|705243|704243|705332.4|704332.4|704940.1|703940.1|1006
1593702600000|2020-07-02 15:10:00|705242.7|704242.7|705882.7|704882.7|706055|705055|705185.5|704185.5|1041
1593702900000|2020-07-02 15:15:00|705883.5|704883.5|705772.5|704772.5|706265.5|705265.5|705579.8|704579.8|1017
1593703200000|2020-07-02 15:20:00|705770.2|704770.2|705329.2|704329.2|705983|704983|705316.1|704316.1|959
1593703500000|2020-07-02 15:25:00|705331.9|704331.9|705368.3|704368.3|705585.4|704585.4|705207.7|704207.7|974
1593703800000|2020-07-02 15:30:00|705364.6|704364.6|705231|704231|705532.5|704532.5|704966.8|703966.8|952
1593704100000|2020-07-02 15:35:00|705231.2|704231.2|705356.6|704356.6|705482.9|704482.9|705060.6|704060.6|935
1593704400000|2020-07-02 15:40:00|705357.3|704357.3|704774.6|703774.6|705453.7|704453.7|704758.5|703758.5|740
1593704700000|2020-07-02 15:45:00|704769.2|703769.2|704297.9|703297.9|704769.8|703769.8|704170.9|703170.9|606
1593705000000|2020-07-02 15:50:00|704309.4|703309.4|704544.4|703544.4|704751.3|703751.3|704296.2|703296.2|644
1593705300000|2020-07-02 15:55:00|704539.9|703539.9|704794.5|703794.5|704873|703873|704388|703388|597
1593705600000|2020-07-02 16:00:00|704808.7|703808.7|705483.7|704483.7|705498.6|704498.6|704785.3|703785.3|638
1593705900000|2020-07-02 16:05:00|705484.8|704484.8|705358|704358|706048.9|705048.9|705350.2|704350.2|795
1593706200000|2020-07-02 16:10:00|705356.3|704356.3|705274.8|704274.8|705536.7|704536.7|705204.8|704204.8|733
1593706500000|2020-07-02 16:15:00|705278.8|704278.8|705262|704262|705592.6|704592.6|705112.8|704112.8|787
1593706800000|2020-07-02 16:20:00|705254.2|704254.2|705168.6|704168.6|705256.9|704256.9|705057.5|704057.5|766
1593707100000|2020-07-02 16:25:00|705166.5|704166.5|705215.5|704215.5|705409.1|704409.1|705140.2|704140.2|662
1593707400000|2020-07-02 16:30:00|705211.1|704211.1|705574.3|704574.3|705606|704606|705204.1|704204.1|651
1593707700000|2020-07-02 16:35:00|705566.3|704566.3|705666.1|704666.1|705686.2|704686.2|705404.3|704404.3|678
1593708000000|2020-07-02 16:40:00|705667.2|704667.2|705599.4|704599.4|705808.9|704808.9|705300.1|704300.1|645
1593708300000|2020-07-02 16:45:00|705615.5|704615.5|705316|704316|705618|704618|705262.5|704262.5|607
1593708600000|2020-07-02 16:50:00|705316.8|704316.8|705356.7|704356.7|705453.5|704453.5|705253.2|704253.2|556
1593708900000|2020-07-02 16:55:00|705355.3|704355.3|705518.3|704518.3|705539.7|704539.7|705265|704265|542
1593756000000|2020-07-03 06:00:00|705070.8|703070.8|705135.3|702459.3|706045.1|703618.7|704863.5|702456.9|202
1593756300000|2020-07-03 06:05:00|705127.5|702451.5|704596|701920|705683.4|703007.4|704346.7|701670.7|212
1593756600000|2020-07-03 06:10:00|704596.5|701920.5|704360.7|702360.7|704983.7|702983.7|704110|701467.1|89
1593756900000|2020-07-03 06:15:00|704097.9|702097.9|703704.5|701704.5|704605.2|702605.2|703620|701494.7|216
1593757200000|2020-07-03 06:20:00|703602.9|701602.9|704311|702311|704350.2|702350.2|703464.7|701464.7|300
1593757500000|2020-07-03 06:25:00|704311.2|702311.2|704175.2|702175.2|704395.8|702395.8|703894.5|701894.5|271
1593757800000|2020-07-03 06:30:00|704177.8|702177.8|704327.6|702327.6|704409.3|702409.3|704052.4|702052.4|230
1593758100000|2020-07-03 06:35:00|704328.4|702328.4|704055.4|702055.4|704470|702470|703820|701820|305
1593758400000|2020-07-03 06:40:00|704042.8|702042.8|704008.9|702008.9|704077.1|702077.1|703826.7|701826.7|217
1593758700000|2020-07-03 06:45:00|704009.1|702009.1|704192.8|702192.8|704252.3|702252.3|703875.6|701875.6|171
1593759000000|2020-07-03 06:50:00|704221.2|702221.2|704149.6|702149.6|704280.3|702280.3|703996.6|701996.6|246
1593759300000|2020-07-03 06:55:00|704151.6|702151.6|704265.4|702265.4|704265.4|702265.4|704007.2|702007.2|104
1593759600000|2020-07-03 07:00:00|704167.2|702167.2|704874.3|703874.3|704983.2|703983.2|703934.7|702127.8|1023
1593759900000|2020-07-03 07:05:00|704864.4|703864.4|704761.8|703761.8|705450|704450|704692.5|703692.5|1059
1593760200000|2020-07-03 07:10:00|704738.4|703738.4|704510|703510|704781.1|703781.1|704363.7|703363.7|1029
1593760500000|2020-07-03 07:15:00|704491|703491|704803.7|703803.7|704869.9|703869.9|704391.1|703391.1|977
1593760800000|2020-07-03 07:20:00|704806.6|703806.6|705631.3|704631.3|706009.6|705009.6|704730.5|703730.5|987
1593761100000|2020-07-03 07:25:00|705630.7|704630.7|705435.8|704435.8|705716.2|704716.2|705209.3|704209.3|996
1593761400000|2020-07-03 07:30:00|705433.5|704433.5|705708.3|704708.3|706015.6|705015.6|705433.5|704433.5|962
1593761700000|2020-07-03 07:35:00|705699.4|704699.4|705729.6|704729.6|705856|704856|705525.2|704525.2|914
1593762000000|2020-07-03 07:40:00|705753.6|704753.6|705740.4|704740.4|705853|704853|705635.7|704635.7|819
1593762300000|2020-07-03 07:45:00|705743.6|704743.6|705740.1|704740.1|705936.1|704936.1|705572.3|704572.3|877
1593762600000|2020-07-03 07:50:00|705732.1|704732.1|705890.2|704890.2|706060.8|705060.8|705732.1|704732.1|940
1593762900000|2020-07-03 07:55:00|705878|704878|705756.7|704756.7|706034.3|705034.3|705677.7|704677.7|912
1593763200000|2020-07-03 08:00:00|705753.3|704753.3|705951.6|704951.6|706007.4|705007.4|705649.3|704649.3|975
1593763500000|2020-07-03 08:05:00|705953|704953|705971.5|704971.5|706104.3|705104.3|705880|704880|869
1593763800000|2020-07-03 08:10:00|705970.5|704970.5|706060.1|705060.1|706220.7|705220.7|705959|704959|849
1593764100000|2020-07-03 08:15:00|706063.7|705063.7|705784.8|704784.8|706198.7|705198.7|705728.9|704728.9|921
1593764400000|2020-07-03 08:20:00|705778.6|704778.6|705847.9|704847.9|705970.6|704970.6|705378|704378|948
1593764700000|2020-07-03 08:25:00|705862.1|704862.1|706255.1|705255.1|706269.4|705269.4|705627.8|704627.8|794
1593765000000|2020-07-03 08:30:00|706257|705257|705975.6|704975.6|706364.1|705364.1|705914.6|704914.6|890
1593765300000|2020-07-03 08:35:00|705965.2|704965.2|705812.7|704812.7|706011.8|705011.8|705707.3|704707.3|881
1593765600000|2020-07-03 08:40:00|705824|704824|706065.4|705065.4|706091.6|705091.6|705762.5|704762.5|761
1593765900000|2020-07-03 08:45:00|706066.6|705066.6|706067.2|705067.2|706279|705279|706014|705014|788
1593766200000|2020-07-03 08:50:00|706067.6|705067.6|705855.6|704855.6|706067.6|705067.6|705618.9|704618.9|882
1593766500000|2020-07-03 08:55:00|705855.4|704855.4|706066.9|705066.9|706107.6|705107.6|705845.1|704845.1|723
1593766800000|2020-07-03 09:00:00|706081.6|705081.6|706247|705247|706263.1|705263.1|706028.2|705028.2|756
1593767100000|2020-07-03 09:05:00|706258.5|705258.5|706046.9|705046.9|706358.9|705358.9|705996.1|704996.1|709
1593767400000|2020-07-03 09:10:00|706046.1|705046.1|706441.8|705441.8|706513.5|705513.5|706046.1|705046.1|715
1593767700000|2020-07-03 09:15:00|706437|705437|706438.1|705438.1|706489|705489|706258.7|705258.7|672
1593768000000|2020-07-03 09:20:00|706438.3|705438.3|706894|705894|707003|706003|706338.4|705338.4|765
1593768300000|2020-07-03 09:25:00|706881.9|705881.9|707561|706561|707858|706858|706797.8|705797.8|897
1593768600000|2020-07-03 09:30:00|707559.4|706559.4|708305.4|707305.4|708442.9|707442.9|707524.8|706524.8|915
1593768900000|2020-07-03 09:35:00|708322.3|707322.3|708435.4|707435.4|708650.1|707650.1|708106.1|707106.1|888
1593769200000|2020-07-03 09:40:00|708434.7|707434.7|709254.8|708254.8|709254.8|708254.8|708412.2|707412.2|872
1593769500000|2020-07-03 09:45:00|709243.8|708243.8|709867.8|708867.8|709988.1|708988.1|709103.6|708103.6|970
1593769800000|2020-07-03 09:50:00|709860.9|708860.9|710757.8|709757.8|710881.8|709881.8|709860.9|708860.9|979
1593770100000|2020-07-03 09:55:00|710782|709782|710315.2|709315.2|710782.3|709782.3|710096.4|709096.4|828
1593770400000|2020-07-03 10:00:00|710333.1|709333.1|711117.3|710117.3|711421.6|710421.6|710333.1|709333.1|977
1593770700000|2020-07-03 10:05:00|711121.6|710121.6|710868.8|709868.8|711363.4|710363.4|710687.4|709687.4|815
1593771000000|2020-07-03 10:10:00|710874.6|709874.6|712511.7|711511.7|712590.9|711590.9|710874.6|709874.6|938
1593771300000|2020-07-03 10:15:00|712522.6|711522.6|713077.9|712077.9|713306.8|712306.8|712514.5|711514.5|1014
1593771600000|2020-07-03 10:20:00|713074.8|712074.8|711974.1|710974.1|713132.2|712132.2|711677.5|710677.5|954
1593771900000|2020-07-03 10:25:00|711972.1|710972.1|712135.6|711135.6|712438.7|711438.7|711926.6|710926.6|839
1593772200000|2020-07-03 10:30:00|712138.5|711138.5|711654.5|710654.5|712309.9|711309.9|711654.5|710654.5|783
1593772500000|2020-07-03 10:35:00|711655.7|710655.7|712207.3|711207.3|712330.6|711330.6|711642.9|710642.9|715
1593772800000|2020-07-03 10:40:00|712192.3|711192.3|712486.4|711486.4|712790.2|711790.2|712101.3|711101.3|754
1593773100000|2020-07-03 10:45:00|712468.1|711468.1|712503.9|711503.9|712639.5|711639.5|712084.1|711084.1|707
1593773400000|2020-07-03 10:50:00|712495.8|711495.8|712282.6|711282.6|712548.1|711548.1|712233.4|711233.4|649
1593773700000|2020-07-03 10:55:00|712286.1|711286.1|712206.3|711206.3|712428|711428|711961.9|710961.9|739
1593774000000|2020-07-03 11:00:00|712206.8|711206.8|712065.9|711065.9|712220.4|711220.4|711949|710949|498
1593774300000|2020-07-03 11:05:00|712061.6|711061.6|712634|711634|712745.5|711745.5|712060.3|711060.3|711
1593774600000|2020-07-03 11:10:00|712633|711633|713043.4|712043.4|713092.9|712092.9|712608.4|711608.4|611
1593774900000|2020-07-03 11:15:00|713042.4|712042.4|714749.5|713749.5|714998.4|713998.4|713002.7|712002.7|1020
1593775200000|2020-07-03 11:20:00|714758|713758|714466.9|713466.9|715287.6|714287.6|714427.2|713427.2|914
1593775500000|2020-07-03 11:25:00|714459.8|713459.8|714914.5|713914.5|715169.1|714169.1|714272.5|713272.5|939
1593775800000|2020-07-03 11:30:00|714908.9|713908.9|714438.1|713438.1|714941.5|713941.5|714094.1|713094.1|877
1593776100000|2020-07-03 11:35:00|714437.9|713437.9|714388.1|713388.1|714636.3|713636.3|714224|713224|722
1593776400000|2020-07-03 11:40:00|714399.4|713399.4|714476.1|713476.1|714816.2|713816.2|714278.5|713278.5|803
1593776700000|2020-07-03 11:45:00|714500.7|713500.7|714707.5|713707.5|714939.9|713939.9|714499.4|713499.4|808
1593777000000|2020-07-03 11:50:00|714711.1|713711.1|714469.1|713469.1|714780.5|713780.5|714219.2|713219.2|715
1593777300000|2020-07-03 11:55:00|714468.7|713468.7|714285.1|713285.1|714624.4|713624.4|714224.8|713224.8|811
1593777600000|2020-07-03 12:00:00|714284.5|713284.5|715702.3|714702.3|715861.8|714861.8|714284.5|713284.5|993
1593777900000|2020-07-03 12:05:00|715698.6|714698.6|715850.6|714850.6|716196.3|715196.3|715314.5|714314.5|977
1593778200000|2020-07-03 12:10:00|715834.5|714834.5|715209.6|714209.6|715960.5|714960.5|715113.7|714113.7|916
1593778500000|2020-07-03 12:15:00|715212.2|714212.2|714715.8|713715.8|715470.2|714470.2|714709.1|713709.1|939
1593778800000|2020-07-03 12:20:00|714722.1|713722.1|714632.4|713632.4|714938.4|713938.4|714458.2|713458.2|847
1593779100000|2020-07-03 12:25:00|714629.1|713629.1|714470.3|713470.3|714943.6|713943.6|714447.7|713447.7|843
1593779400000|2020-07-03 12:30:00|714471.4|713471.4|714420.2|713420.2|714735.6|713735.6|714417.5|713417.5|784
1593779700000|2020-07-03 12:35:00|714419.3|713419.3|714192.1|713192.1|714742.3|713742.3|714116.4|713116.4|829
1593780000000|2020-07-03 12:40:00|714196.2|713196.2|713978.9|712978.9|714222.9|713222.9|713806.2|712806.2|798
1593780300000|2020-07-03 12:45:00|713977.7|712977.7|713735.3|712735.3|714026.3|713026.3|713493|712493|873
1593780600000|2020-07-03 12:50:00|713737|712737|713604.5|712604.5|714053.3|713053.3|713595.8|712595.8|810
1593780900000|2020-07-03 12:55:00|713594.7|712594.7|713846.3|712846.3|713980.2|712980.2|713508.7|712508.7|657
1593781200000|2020-07-03 13:00:00|713841.8|712841.8|713818.6|712818.6|713862.4|712862.4|713700.9|712700.9|740
1593781500000|2020-07-03 13:05:00|713821|712821|713653.8|712653.8|713859.1|712859.1|713586.8|712586.8|791
1593781800000|2020-07-03 13:10:00|713650.4|712650.4|713129.6|712129.6|713650.4|712650.4|713105|712105|712
1593782100000|2020-07-03 13:15:00|713127.2|712127.2|713758.6|712758.6|713793.8|712793.8|712966.3|711966.3|838
1593782400000|2020-07-03 13:20:00|713758.2|712758.2|714216.5|713216.5|714231.3|713231.3|713688.1|712688.1|811
1593782700000|2020-07-03 13:25:00|714216|713216|714081.8|713081.8|714442.7|713442.7|714038.6|713038.6|834
1593783000000|2020-07-03 13:30:00|714099.7|713099.7|714276.9|713276.9|714355.3|713355.3|714026|713026|869
1593783300000|2020-07-03 13:35:00|714266.6|713266.6|714394.7|713394.7|714451.3|713451.3|714188.2|713188.2|774
1593783600000|2020-07-03 13:40:00|714393.7|713393.7|714239|713239|714398.6|713398.6|713997.7|712997.7|715
1593783900000|2020-07-03 13:45:00|714239.6|713239.6|713786.4|712786.4|714239.6|713239.6|713776.7|712776.7|762
1593784200000|2020-07-03 13:50:00|713788.9|712788.9|713937.6|712937.6|714082.6|713082.6|713757.2|712757.2|672
1593784500000|2020-07-03 13:55:00|713957|712957|714222.5|713222.5|714554.9|713554.9|713878.2|712878.2|844
1593784800000|2020-07-03 14:00:00|714224.3|713224.3|713767.3|712767.3|714345.6|713345.6|713622.4|712622.4|771
1593785100000|2020-07-03 14:05:00|713761.3|712761.3|713974.3|712974.3|713979.3|712979.3|713761.3|712761.3|727
1593785400000|2020-07-03 14:10:00|713972.4|712972.4|713909.1|712909.1|713977.5|712977.5|713767.5|712767.5|655
1593785700000|2020-07-03 14:15:00|713912.5|712912.5|713567.7|712567.7|714076|713076|713387.7|712387.7|793
1593786000000|2020-07-03 14:20:00|713567.8|712567.8|713833|712833|713903.8|712903.8|713507.9|712507.9|813
1593786300000|2020-07-03 14:25:00|713835.5|712835.5|714243.6|713243.6|714287.8|713287.8|713825.2|712825.2|709
1593786600000|2020-07-03 14:30:00|714241.4|713241.4|714933.7|713933.7|714951.7|713951.7|714241.3|713241.3|790
1593786900000|2020-07-03 14:35:00|714931.5|713931.5|714862.7|713862.7|715169|714169|714811.1|713811.1|981
1593787200000|2020-07-03 14:40:00|714874.6|713874.6|714924.1|713924.1|715327.2|714327.2|714783.7|713783.7|881
1593787500000|2020-07-03 14:45:00|714891.8|713891.8|714658|713658|714935.1|713935.1|714329.9|713329.9|866
1593787800000|2020-07-03 14:50:00|714650|713650|714594.3|713594.3|714799.7|713799.7|714519.4|713519.4|721
1593788100000|2020-07-03 14:55:00|714591.6|713591.6|716262.9|715262.9|716489.1|715489.1|714570.7|713570.7|994
1593788400000|2020-07-03 15:00:00|716271.2|715271.2|715882.1|714882.1|717217.9|716217.9|715866.4|714866.4|974
1593788700000|2020-07-03 15:05:00|715885.8|714885.8|715998.5|714998.5|716041.1|715041.1|715319.8|714319.8|944
1593789000000|2020-07-03 15:10:00|716006|715006|715948.1|714948.1|716089.3|715089.3|715440.1|714440.1|767
1593789300000|2020-07-03 15:15:00|715943.2|714943.2|715982.3|714982.3|716175.5|715175.5|715545.8|714545.8|734
1593789600000|2020-07-03 15:20:00|715981.8|714981.8|715934|714934|716011.3|715011.3|715690.2|714690.2|715
1593789900000|2020-07-03 15:25:00|715933.8|714933.8|715710.9|714710.9|715981.9|714981.9|715590.6|714590.6|727
1593790200000|2020-07-03 15:30:00|715715.3|714715.3|715532.7|714532.7|715724.6|714724.6|715425.5|714425.5|744
1593790500000|2020-07-03 15:35:00|715531.6|714531.6|715103.5|714103.5|715542.9|714542.9|715058.8|714058.8|832
1593790800000|2020-07-03 15:40:00|715095.7|714095.7|715119|714119|715202.1|714202.1|714818.1|713818.1|710
1593791100000|2020-07-03 15:45:00|715137.5|714137.5|715086.9|714086.9|715165|714165|714997.7|713997.7|448
1593791400000|2020-07-03 15:50:00|715085.7|714085.7|714792|713792|715101.3|714101.3|714688.6|713688.6|465
1593791700000|2020-07-03 15:55:00|714815.6|713815.6|715491.9|713491.9|715590.7|713889.9|714741.4|713202.5|411
1593792000000|2020-07-03 16:00:00|715509.7|713509.7|715447.1|714447.1|715509.7|714460.2|714663.9|713276.2|704
1593792300000|2020-07-03 16:05:00|715446.1|714446.1|715307.9|714307.9|715487.5|714487.5|715182.2|714182.2|541
1593792600000|2020-07-03 16:10:00|715308.3|714308.3|715837.4|714837.4|715904.1|714904.1|715305|714305|506
1593792900000|2020-07-03 16:15:00|715849.9|714849.9|715670.9|714670.9|715871.3|714871.3|715629|714629|549
1593793200000|2020-07-03 16:20:00|715676.4|714676.4|715543.3|714543.3|715723.9|714723.9|715533.7|714533.7|569
1593793500000|2020-07-03 16:25:00|715547.2|714547.2|715675.6|714675.6|716199.8|715199.8|715281|714281|703
1593793800000|2020-07-03 16:30:00|715690.1|714690.1|715404.8|714404.8|715949.5|714949.5|715398|714398|669
1593794100000|2020-07-03 16:35:00|715408|714408|715257.3|714257.3|715500.5|714500.5|715243.5|714243.5|606
1593794400000|2020-07-03 16:40:00|715256.9|714256.9|715300.1|714300.1|715414.2|714414.2|715222.4|714222.4|583
1593794700000|2020-07-03 16:45:00|715298.4|714298.4|715321.9|714321.9|715370.4|714370.4|715247.2|714247.2|548
1593795000000|2020-07-03 16:50:00|715309.1|714309.1|715428.2|714428.2|715466.5|714466.5|715301.6|714301.6|363
1593795300000|2020-07-03 16:55:00|715442|714442|715468.2|714468.2|715488|714488|715383.1|714383.1|353
1593756000000|2020-07-03 06:00:00|705070.8|703070.8|705135.3|702459.3|706045.1|703618.7|704863.5|702456.9|202
1593756300000|2020-07-03 06:05:00|705127.5|702451.5|704596|701920|705683.4|703007.4|704346.7|701670.7|212
1593756600000|2020-07-03 06:10:00|704596.5|701920.5|704360.7|702360.7|704983.7|702983.7|704110|701467.1|89
1593756900000|2020-07-03 06:15:00|704097.9|702097.9|703704.5|701704.5|704605.2|702605.2|703620|701494.7|216
1593757200000|2020-07-03 06:20:00|703602.9|701602.9|704311|702311|704350.2|702350.2|703464.7|701464.7|300
1593757500000|2020-07-03 06:25:00|704311.2|702311.2|704175.2|702175.2|704395.8|702395.8|703894.5|701894.5|271
1593757800000|2020-07-03 06:30:00|704177.8|702177.8|704327.6|702327.6|704409.3|702409.3|704052.4|702052.4|230
1593758100000|2020-07-03 06:35:00|704328.4|702328.4|704055.4|702055.4|704470|702470|703820|701820|305
1593758400000|2020-07-03 06:40:00|704042.8|702042.8|704008.9|702008.9|704077.1|702077.1|703826.7|701826.7|217
1593758700000|2020-07-03 06:45:00|704009.1|702009.1|704192.8|702192.8|704252.3|702252.3|703875.6|701875.6|171
1593759000000|2020-07-03 06:50:00|704221.2|702221.2|704149.6|702149.6|704280.3|702280.3|703996.6|701996.6|246
1593759300000|2020-07-03 06:55:00|704151.6|702151.6|704265.4|702265.4|704265.4|702265.4|704007.2|702007.2|104
1593759600000|2020-07-03 07:00:00|704167.2|702167.2|704874.3|703874.3|704983.2|703983.2|703934.7|702127.8|1023
1593759900000|2020-07-03 07:05:00|704864.4|703864.4|704761.8|703761.8|705450|704450|704692.5|703692.5|1059
1593760200000|2020-07-03 07:10:00|704738.4|703738.4|704510|703510|704781.1|703781.1|704363.7|703363.7|1029
1593760500000|2020-07-03 07:15:00|704491|703491|704803.7|703803.7|704869.9|703869.9|704391.1|703391.1|977
1593760800000|2020-07-03 07:20:00|704806.6|703806.6|705631.3|704631.3|706009.6|705009.6|704730.5|703730.5|987
1593761100000|2020-07-03 07:25:00|705630.7|704630.7|705435.8|704435.8|705716.2|704716.2|705209.3|704209.3|996
1593761400000|2020-07-03 07:30:00|705433.5|704433.5|705708.3|704708.3|706015.6|705015.6|705433.5|704433.5|962
1593761700000|2020-07-03 07:35:00|705699.4|704699.4|705729.6|704729.6|705856|704856|705525.2|704525.2|914
1593762000000|2020-07-03 07:40:00|705753.6|704753.6|705740.4|704740.4|705853|704853|705635.7|704635.7|819
1593762300000|2020-07-03 07:45:00|705743.6|704743.6|705740.1|704740.1|705936.1|704936.1|705572.3|704572.3|877
1593762600000|2020-07-03 07:50:00|705732.1|704732.1|705890.2|704890.2|706060.8|705060.8|705732.1|704732.1|940
1593762900000|2020-07-03 07:55:00|705878|704878|705756.7|704756.7|706034.3|705034.3|705677.7|704677.7|912
1593763200000|2020-07-03 08:00:00|705753.3|704753.3|705951.6|704951.6|706007.4|705007.4|705649.3|704649.3|975
1593763500000|2020-07-03 08:05:00|705953|704953|705971.5|704971.5|706104.3|705104.3|705880|704880|869
1593763800000|2020-07-03 08:10:00|705970.5|704970.5|706060.1|705060.1|706220.7|705220.7|705959|704959|849
1593764100000|2020-07-03 08:15:00|706063.7|705063.7|705784.8|704784.8|706198.7|705198.7|705728.9|704728.9|921
1593764400000|2020-07-03 08:20:00|705778.6|704778.6|705847.9|704847.9|705970.6|704970.6|705378|704378|948
1593764700000|2020-07-03 08:25:00|705862.1|704862.1|706255.1|705255.1|706269.4|705269.4|705627.8|704627.8|794
1593765000000|2020-07-03 08:30:00|706257|705257|705975.6|704975.6|706364.1|705364.1|705914.6|704914.6|890
1593765300000|2020-07-03 08:35:00|705965.2|704965.2|705812.7|704812.7|706011.8|705011.8|705707.3|704707.3|881
1593765600000|2020-07-03 08:40:00|705824|704824|706065.4|705065.4|706091.6|705091.6|705762.5|704762.5|761
1593765900000|2020-07-03 08:45:00|706066.6|705066.6|706067.2|705067.2|706279|705279|706014|705014|788
1593766200000|2020-07-03 08:50:00|706067.6|705067.6|705855.6|704855.6|706067.6|705067.6|705618.9|704618.9|882
1593766500000|2020-07-03 08:55:00|705855.4|704855.4|706066.9|705066.9|706107.6|705107.6|705845.1|704845.1|723
1593766800000|2020-07-03 09:00:00|706081.6|705081.6|706247|705247|706263.1|705263.1|706028.2|705028.2|756
1593767100000|2020-07-03 09:05:00|706258.5|705258.5|706046.9|705046.9|706358.9|705358.9|705996.1|704996.1|709
1593767400000|2020-07-03 09:10:00|706046.1|705046.1|706441.8|705441.8|706513.5|705513.5|706046.1|705046.1|715
1593767700000|2020-07-03 09:15:00|706437|705437|706438.1|705438.1|706489|705489|706258.7|705258.7|672
1593768000000|2020-07-03 09:20:00|706438.3|705438.3|706894|705894|707003|706003|706338.4|705338.4|765
1593768300000|2020-07-03 09:25:00|706881.9|705881.9|707561|706561|707858|706858|706797.8|705797.8|897
1593768600000|2020-07-03 09:30:00|707559.4|706559.4|708305.4|707305.4|708442.9|707442.9|707524.8|706524.8|915
1593768900000|2020-07-03 09:35:00|708322.3|707322.3|708435.4|707435.4|708650.1|707650.1|708106.1|707106.1|888
1593769200000|2020-07-03 09:40:00|708434.7|707434.7|709254.8|708254.8|709254.8|708254.8|708412.2|707412.2|872
1593769500000|2020-07-03 09:45:00|709243.8|708243.8|709867.8|708867.8|709988.1|708988.1|709103.6|708103.6|970
1593769800000|2020-07-03 09:50:00|709860.9|708860.9|710757.8|709757.8|710881.8|709881.8|709860.9|708860.9|979
1593770100000|2020-07-03 09:55:00|710782|709782|710315.2|709315.2|710782.3|709782.3|710096.4|709096.4|828
1593770400000|2020-07-03 10:00:00|710333.1|709333.1|711117.3|710117.3|711421.6|710421.6|710333.1|709333.1|977
1593770700000|2020-07-03 10:05:00|711121.6|710121.6|710868.8|709868.8|711363.4|710363.4|710687.4|709687.4|815
1593771000000|2020-07-03 10:10:00|710874.6|709874.6|712511.7|711511.7|712590.9|711590.9|710874.6|709874.6|938
1593771300000|2020-07-03 10:15:00|712522.6|711522.6|713077.9|712077.9|713306.8|712306.8|712514.5|711514.5|1014
1593771600000|2020-07-03 10:20:00|713074.8|712074.8|711974.1|710974.1|713132.2|712132.2|711677.5|710677.5|954
1593771900000|2020-07-03 10:25:00|711972.1|710972.1|712135.6|711135.6|712438.7|711438.7|711926.6|710926.6|839
1593772200000|2020-07-03 10:30:00|712138.5|711138.5|711654.5|710654.5|712309.9|711309.9|711654.5|710654.5|783
1593772500000|2020-07-03 10:35:00|711655.7|710655.7|712207.3|711207.3|712330.6|711330.6|711642.9|710642.9|715
1593772800000|2020-07-03 10:40:00|712192.3|711192.3|712486.4|711486.4|712790.2|711790.2|712101.3|711101.3|754
1593773100000|2020-07-03 10:45:00|712468.1|711468.1|712503.9|711503.9|712639.5|711639.5|712084.1|711084.1|707
1593773400000|2020-07-03 10:50:00|712495.8|711495.8|712282.6|711282.6|712548.1|711548.1|712233.4|711233.4|649
1593773700000|2020-07-03 10:55:00|712286.1|711286.1|712206.3|711206.3|712428|711428|711961.9|710961.9|739
1593774000000|2020-07-03 11:00:00|712206.8|711206.8|712065.9|711065.9|712220.4|711220.4|711949|710949|498
1593774300000|2020-07-03 11:05:00|712061.6|711061.6|712634|711634|712745.5|711745.5|712060.3|711060.3|711
1593774600000|2020-07-03 11:10:00|712633|711633|713043.4|712043.4|713092.9|712092.9|712608.4|711608.4|611
1593774900000|2020-07-03 11:15:00|713042.4|712042.4|714749.5|713749.5|714998.4|713998.4|713002.7|712002.7|1020
1593775200000|2020-07-03 11:20:00|714758|713758|714466.9|713466.9|715287.6|714287.6|714427.2|713427.2|914
1593775500000|2020-07-03 11:25:00|714459.8|713459.8|714914.5|713914.5|715169.1|714169.1|714272.5|713272.5|939
1593775800000|2020-07-03 11:30:00|714908.9|713908.9|714438.1|713438.1|714941.5|713941.5|714094.1|713094.1|877
1593776100000|2020-07-03 11:35:00|714437.9|713437.9|714388.1|713388.1|714636.3|713636.3|714224|713224|722
1593776400000|2020-07-03 11:40:00|714399.4|713399.4|714476.1|713476.1|714816.2|713816.2|714278.5|713278.5|803
1593776700000|2020-07-03 11:45:00|714500.7|713500.7|714707.5|713707.5|714939.9|713939.9|714499.4|713499.4|808
1593777000000|2020-07-03 11:50:00|714711.1|713711.1|714469.1|713469.1|714780.5|713780.5|714219.2|713219.2|715
1593777300000|2020-07-03 11:55:00|714468.7|713468.7|714285.1|713285.1|714624.4|713624.4|714224.8|713224.8|811
1593777600000|2020-07-03 12:00:00|714284.5|713284.5|715702.3|714702.3|715861.8|714861.8|714284.5|713284.5|993
1593777900000|2020-07-03 12:05:00|715698.6|714698.6|715850.6|714850.6|716196.3|715196.3|715314.5|714314.5|977
1593778200000|2020-07-03 12:10:00|715834.5|714834.5|715209.6|714209.6|715960.5|714960.5|715113.7|714113.7|916
1593778500000|2020-07-03 12:15:00|715212.2|714212.2|714715.8|713715.8|715470.2|714470.2|714709.1|713709.1|939
1593778800000|2020-07-03 12:20:00|714722.1|713722.1|714632.4|713632.4|714938.4|713938.4|714458.2|713458.2|847
1593779100000|2020-07-03 12:25:00|714629.1|713629.1|714470.3|713470.3|714943.6|713943.6|714447.7|713447.7|843
1593779400000|2020-07-03 12:30:00|714471.4|713471.4|714420.2|713420.2|714735.6|713735.6|714417.5|713417.5|784
1593779700000|2020-07-03 12:35:00|714419.3|713419.3|714192.1|713192.1|714742.3|713742.3|714116.4|713116.4|829
1593780000000|2020-07-03 12:40:00|714196.2|713196.2|713978.9|712978.9|714222.9|713222.9|713806.2|712806.2|798
1593780300000|2020-07-03 12:45:00|713977.7|712977.7|713735.3|712735.3|714026.3|713026.3|713493|712493|873
1593780600000|2020-07-03 12:50:00|713737|712737|713604.5|712604.5|714053.3|713053.3|713595.8|712595.8|810
1593780900000|2020-07-03 12:55:00|713594.7|712594.7|713846.3|712846.3|713980.2|712980.2|713508.7|712508.7|657
1593781200000|2020-07-03 13:00:00|713841.8|712841.8|713818.6|712818.6|713862.4|712862.4|713700.9|712700.9|740
1593781500000|2020-07-03 13:05:00|713821|712821|713653.8|712653.8|713859.1|712859.1|713586.8|712586.8|791
1593781800000|2020-07-03 13:10:00|713650.4|712650.4|713129.6|712129.6|713650.4|712650.4|713105|712105|712
1593782100000|2020-07-03 13:15:00|713127.2|712127.2|713758.6|712758.6|713793.8|712793.8|712966.3|711966.3|838
1593782400000|2020-07-03 13:20:00|713758.2|712758.2|714216.5|713216.5|714231.3|713231.3|713688.1|712688.1|811
1593782700000|2020-07-03 13:25:00|714216|713216|714081.8|713081.8|714442.7|713442.7|714038.6|713038.6|834
1593783000000|2020-07-03 13:30:00|714099.7|713099.7|714276.9|713276.9|714355.3|713355.3|714026|713026|869
1593783300000|2020-07-03 13:35:00|714266.6|713266.6|714394.7|713394.7|714451.3|713451.3|714188.2|713188.2|774
1593783600000|2020-07-03 13:40:00|714393.7|713393.7|714239|713239|714398.6|713398.6|713997.7|712997.7|715
1593783900000|2020-07-03 13:45:00|714239.6|713239.6|713786.4|712786.4|714239.6|713239.6|713776.7|712776.7|762
1593784200000|2020-07-03 13:50:00|713788.9|712788.9|713937.6|712937.6|714082.6|713082.6|713757.2|712757.2|672
1593784500000|2020-07-03 13:55:00|713957|712957|714222.5|713222.5|714554.9|713554.9|713878.2|712878.2|844
1593784800000|2020-07-03 14:00:00|714224.3|713224.3|713767.3|712767.3|714345.6|713345.6|713622.4|712622.4|771
1593785100000|2020-07-03 14:05:00|713761.3|712761.3|713974.3|712974.3|713979.3|712979.3|713761.3|712761.3|727
1593785400000|2020-07-03 14:10:00|713972.4|712972.4|713909.1|712909.1|713977.5|712977.5|713767.5|712767.5|655
1593785700000|2020-07-03 14:15:00|713912.5|712912.5|713567.7|712567.7|714076|713076|713387.7|712387.7|793
1593786000000|2020-07-03 14:20:00|713567.8|712567.8|713833|712833|713903.8|712903.8|713507.9|712507.9|813
1593786300000|2020-07-03 14:25:00|713835.5|712835.5|714243.6|713243.6|714287.8|713287.8|713825.2|712825.2|709
1593786600000|2020-07-03 14:30:00|714241.4|713241.4|714933.7|713933.7|714951.7|713951.7|714241.3|713241.3|790
1593786900000|2020-07-03 14:35:00|714931.5|713931.5|714862.7|713862.7|715169|714169|714811.1|713811.1|981
1593787200000|2020-07-03 14:40:00|714874.6|713874.6|714924.1|713924.1|715327.2|714327.2|714783.7|713783.7|881
1593787500000|2020-07-03 14:45:00|714891.8|713891.8|714658|713658|714935.1|713935.1|714329.9|713329.9|866
1593787800000|2020-07-03 14:50:00|714650|713650|714594.3|713594.3|714799.7|713799.7|714519.4|713519.4|721
1593788100000|2020-07-03 14:55:00|714591.6|713591.6|716262.9|715262.9|716489.1|715489.1|714570.7|713570.7|994
1593788400000|2020-07-03 15:00:00|716271.2|715271.2|715882.1|714882.1|717217.9|716217.9|715866.4|714866.4|974
1593788700000|2020-07-03 15:05:00|715885.8|714885.8|715998.5|714998.5|716041.1|715041.1|715319.8|714319.8|944
1593789000000|2020-07-03 15:10:00|716006|715006|715948.1|714948.1|716089.3|715089.3|715440.1|714440.1|767
1593789300000|2020-07-03 15:15:00|715943.2|714943.2|715982.3|714982.3|716175.5|715175.5|715545.8|714545.8|734
1593789600000|2020-07-03 15:20:00|715981.8|714981.8|715934|714934|716011.3|715011.3|715690.2|714690.2|715
1593789900000|2020-07-03 15:25:00|715933.8|714933.8|715710.9|714710.9|715981.9|714981.9|715590.6|714590.6|727
1593790200000|2020-07-03 15:30:00|715715.3|714715.3|715532.7|714532.7|715724.6|714724.6|715425.5|714425.5|744
1593790500000|2020-07-03 15:35:00|715531.6|714531.6|715103.5|714103.5|715542.9|714542.9|715058.8|714058.8|832
1593790800000|2020-07-03 15:40:00|715095.7|714095.7|715119|714119|715202.1|714202.1|714818.1|713818.1|710
1593791100000|2020-07-03 15:45:00|715137.5|714137.5|715086.9|714086.9|715165|714165|714997.7|713997.7|448
1593791400000|2020-07-03 15:50:00|715085.7|714085.7|714792|713792|715101.3|714101.3|714688.6|713688.6|465
1593791700000|2020-07-03 15:55:00|714815.6|713815.6|715491.9|713491.9|715590.7|713889.9|714741.4|713202.5|411
1593792000000|2020-07-03 16:00:00|715509.7|713509.7|715447.1|714447.1|715509.7|714460.2|714663.9|713276.2|704
1593792300000|2020-07-03 16:05:00|715446.1|714446.1|715307.9|714307.9|715487.5|714487.5|715182.2|714182.2|541
1593792600000|2020-07-03 16:10:00|715308.3|714308.3|715837.4|714837.4|715904.1|714904.1|715305|714305|506
1593792900000|2020-07-03 16:15:00|715849.9|714849.9|715670.9|714670.9|715871.3|714871.3|715629|714629|549
1593793200000|2020-07-03 16:20:00|715676.4|714676.4|715543.3|714543.3|715723.9|714723.9|715533.7|714533.7|569
1593793500000|2020-07-03 16:25:00|715547.2|714547.2|715675.6|714675.6|716199.8|715199.8|715281|714281|703
1593793800000|2020-07-03 16:30:00|715690.1|714690.1|715404.8|714404.8|715949.5|714949.5|715398|714398|669
1593794100000|2020-07-03 16:35:00|715408|714408|715257.3|714257.3|715500.5|714500.5|715243.5|714243.5|606
1593794400000|2020-07-03 16:40:00|715256.9|714256.9|715300.1|714300.1|715414.2|714414.2|715222.4|714222.4|583
1593794700000|2020-07-03 16:45:00|715298.4|714298.4|715321.9|714321.9|715370.4|714370.4|715247.2|714247.2|548
1593795000000|2020-07-03 16:50:00|715309.1|714309.1|715428.2|714428.2|715466.5|714466.5|715301.6|714301.6|363
1593795300000|2020-07-03 16:55:00|715442|714442|715468.2|714468.2|715488|714488|715383.1|714383.1|353
1594015200000|2020-07-06 06:00:00|711681.6|709005.6|710788.9|708788.9|711854.9|709178.9|710580.4|708381.4|207
1594015500000|2020-07-06 06:05:00|710763.4|708763.4|710688.9|708688.9|711140.2|708868.1|710617|708459.9|185
1594015800000|2020-07-06 06:10:00|710693.3|708693.3|711204.9|709204.9|711465.3|709465.3|710613.6|708613.6|268
1594016100000|2020-07-06 06:15:00|711160.2|709160.2|711473.1|708830.8|711951.4|709666.9|710997.9|708711.5|250
1594016400000|2020-07-06 06:20:00|711240.4|709240.4|711259.8|709259.8|712092|709739.7|711034.2|708921.2|225
1594016700000|2020-07-06 06:25:00|711479.3|709479.3|711205.3|709205.3|711489.6|709489.6|711105|709105|170
1594017000000|2020-07-06 06:30:00|711240.2|709240.2|711268.9|709268.9|711659.2|709659.2|711013.1|709013.1|285
1594017300000|2020-07-06 06:35:00|711187.5|709187.5|711327.4|709327.4|711491.7|709491.7|710994.7|708994.7|185
1594017600000|2020-07-06 06:40:00|711214.3|709214.3|710358.4|708358.4|711330.5|709330.5|710120.9|708120.9|364
1594017900000|2020-07-06 06:45:00|710348.3|708348.3|709765.8|707765.8|710399.8|708399.8|709609.1|707437.8|397
1594018200000|2020-07-06 06:50:00|709766.1|707766.1|709881.4|707881.4|710000.5|708000.5|709713.9|707713.9|309
1594018500000|2020-07-06 06:55:00|709880.4|707880.4|709814.1|707814.1|709905|707905|709604.3|707604.3|276
1594018800000|2020-07-06 07:00:00|709888|707888|709327.3|707327.3|710410.5|708410.5|708772.1|707093.1|1072
1594019100000|2020-07-06 07:05:00|708776.8|707776.8|708962.8|707962.8|709555.5|708216.2|708510.8|706974.1|1021
1594019400000|2020-07-06 07:10:00|708961|707961|708937.8|707937.8|709933.5|708457.2|708549.9|707270.1|1040
1594019700000|2020-07-06 07:15:00|708938.5|707938.5|708953.1|707953.1|709451.5|708063.7|708577|707152.7|1005
1594020000000|2020-07-06 07:20:00|708938.9|707938.9|709333.4|708333.4|709718.5|708349.3|708714.4|707304.6|1061
1594020300000|2020-07-06 07:25:00|709336.3|708336.3|711209.9|709209.9|711209.9|709718.6|709173.6|707759.1|1040
1594020600000|2020-07-06 07:30:00|711208|709208|713401.8|711401.8|714063.5|712063.5|710422.2|708941.5|1137
1594020900000|2020-07-06 07:35:00|713366.7|711366.7|712615.5|711615.5|713471.8|711859.2|712577.6|710969|1081
1594021200000|2020-07-06 07:40:00|712609.2|711609.2|713705.5|711705.5|714583|712583|712466.3|710969.6|1120
1594021500000|2020-07-06 07:45:00|713706.5|711706.5|715242.8|713242.8|715961.4|713961.4|713517.3|711517.3|1136
1594021800000|2020-07-06 07:50:00|715241.7|713241.7|714868.4|712868.4|715291.2|713793|713960.8|712481.4|1015
1594022100000|2020-07-06 07:55:00|714898.2|712898.2|715576.1|714576.1|716367.4|714770.2|714429.5|712873.5|1048
1594022400000|2020-07-06 08:00:00|715570.9|714570.9|716649.8|715649.8|717467.7|715970.5|715519|714519|1058
1594022700000|2020-07-06 08:05:00|716656|715656|717975.4|716975.4|718856.6|717375.9|716592.5|715517.1|1094
1594023000000|2020-07-06 08:10:00|717978.6|716978.6|718121.7|717121.7|718889.9|717383.9|717460.2|715858.1|1098
1594023300000|2020-07-06 08:15:00|718121.5|717121.5|717487.2|716487.2|718559.3|717205.6|717417.4|715899|1053
1594023600000|2020-07-06 08:20:00|717478.7|716478.7|718869.4|716869.4|719079.2|717525.8|716716.2|715227.9|1008
1594023900000|2020-07-06 08:25:00|718873.4|716873.4|718476.5|716476.5|719084.7|717554.9|717321.2|715709.9|1044
1594024200000|2020-07-06 08:30:00|718449.8|716449.8|717809.6|716809.6|718449.8|717060.1|717769.9|716406|932
1594024500000|2020-07-06 08:35:00|717812.3|716812.3|718153.4|717153.4|718165.4|717165.4|717550.8|716550.8|924
1594024800000|2020-07-06 08:40:00|718159.3|717159.3|717401.3|716401.3|719117.7|717617.8|717168.3|715682.9|971
1594025100000|2020-07-06 08:45:00|717401.6|716401.6|716958.3|715958.3|717425.8|716425.8|716812.4|715812.4|857
1594025400000|2020-07-06 08:50:00|716949|715949|718124.5|717124.5|718189.5|717159.8|716888.2|715715.6|990
1594025700000|2020-07-06 08:55:00|718115.9|717115.9|718537.3|716537.3|718596.7|717266.2|717793.1|716508.5|803
1594026000000|2020-07-06 09:00:00|718536.9|716536.9|718504.6|717504.6|718773.1|717773.1|717911.5|716528.5|806
1594026300000|2020-07-06 09:05:00|718503.4|717503.4|719208.5|718208.5|719708.1|718297.9|718419.3|717318.8|927
1594026600000|2020-07-06 09:10:00|719192.5|718192.5|721047.1|720047.1|721774.9|720251.4|719190.8|718000.2|1072
1594026900000|2020-07-06 09:15:00|721048.3|720048.3|719163.6|718163.6|721382.4|720082.9|719163.6|717774.4|1064
1594027200000|2020-07-06 09:20:00|719161|718161|719753|717753|719766.8|718349.6|718819.5|717398.3|945
1594027500000|2020-07-06 09:25:00|719774.5|717774.5|720432.9|719432.9|721230.4|719779.2|719278.8|717733.1|1000
1594027800000|2020-07-06 09:30:00|720437.9|719437.9|720478.2|719478.2|721419.5|720020.3|720147.9|719147.9|921
1594028100000|2020-07-06 09:35:00|720477.8|719477.8|720040.9|719040.9|720607.3|719550.1|719698.4|718205.1|949
1594028400000|2020-07-06 09:40:00|720014.3|719014.3|720361.4|719361.4|720369.1|719369.1|719615.3|718615.3|868
1594028700000|2020-07-06 09:45:00|720361|719361|720775.7|719775.7|720890.6|719890.6|720280.2|719280.2|744
1594029000000|2020-07-06 09:50:00|720749.6|719749.6|720030.2|719030.2|720760.7|719760.7|719896.8|718896.8|817
1594029300000|2020-07-06 09:55:00|720031.7|719031.7|719857.3|718857.3|720820|719468.5|719695.1|718695.1|880
1594029600000|2020-07-06 10:00:00|719857.4|718857.4|719004.6|718004.6|719862.5|718862.5|718947.5|717947.5|958
1594029900000|2020-07-06 10:05:00|719001.3|718001.3|719129.5|718129.5|719226.6|718226.6|718866.1|717866.1|765
1594030200000|2020-07-06 10:10:00|719129|718129|718946.8|717946.8|719134.5|718134.5|718696.2|717696.2|844
1594030500000|2020-07-06 10:15:00|718944.9|717944.9|719508.8|718508.8|719537|718537|718680.9|717680.9|810
1594030800000|2020-07-06 10:20:00|719506|718506|719058.3|718058.3|719728.8|718526.4|719039.6|717717.9|800
1594031100000|2020-07-06 10:25:00|719056.2|718056.2|719440.3|718440.3|719493.3|718493.3|718975.8|717975.8|699
1594031400000|2020-07-06 10:30:00|719456.2|718456.2|720072.7|719072.7|720761.5|719354.3|719171.7|718171.7|844
1594031700000|2020-07-06 10:35:00|720071.2|719071.2|719686.4|718686.4|720120.6|719120.6|719596.7|718596.7|836
1594032000000|2020-07-06 10:40:00|719684.9|718684.9|719747.8|718747.8|720017.8|719017.8|719566.3|718566.3|717
1594032300000|2020-07-06 10:45:00|719747.9|718747.9|719635|718635|720022.6|719022.6|719449.6|718449.6|702
1594032600000|2020-07-06 10:50:00|719635.4|718635.4|719532.5|718532.5|719856.1|718856.1|719382.9|718382.9|660
1594032900000|2020-07-06 10:55:00|719536.3|718536.3|719347.5|718347.5|719676.4|718676.4|719285.4|718285.4|696
1594033200000|2020-07-06 11:00:00|719363.3|718363.3|719422.9|718422.9|719626.1|718626.1|719301|718301|563
1594033500000|2020-07-06 11:05:00|719424.8|718424.8|719581.9|718581.9|719690.4|718690.4|719292.6|718292.6|691
1594033800000|2020-07-06 11:10:00|719581.7|718581.7|719283.3|718283.3|719791.5|718791.5|719251.2|718251.2|693
1594034100000|2020-07-06 11:15:00|719283.2|718283.2|719553|718553|719573.1|718573.1|719141.9|718141.9|884
1594034400000|2020-07-06 11:20:00|719553.1|718553.1|720009.8|719009.8|720137.5|719137.5|719351.6|718351.6|783
1594034700000|2020-07-06 11:25:00|720009.4|719009.4|720550.4|719550.4|720550.4|719550.4|720009.4|719009.4|815
1594035000000|2020-07-06 11:30:00|720548.3|719548.3|720561.3|719561.3|720875.1|719875.1|720441.6|719441.6|767
1594035300000|2020-07-06 11:35:00|720562.7|719562.7|720454.4|719454.4|720593.2|719593.2|720391.1|719391.1|719
1594035600000|2020-07-06 11:40:00|720441.4|719441.4|721426.8|720426.8|721535.3|720535.3|720427.5|719427.5|933
1594035900000|2020-07-06 11:45:00|721430.4|720430.4|721172|720172|721442.3|720442.3|720909.6|719909.6|833
1594036200000|2020-07-06 11:50:00|721165.9|720165.9|720863.5|719863.5|721168|720168|720609.9|719609.9|851
1594036500000|2020-07-06 11:55:00|720862.8|719862.8|720669.9|719669.9|720928.1|719928.1|720556.2|719556.2|825
1594036800000|2020-07-06 12:00:00|720644.7|719644.7|720407.8|719407.8|720644.7|719644.7|720156.5|719156.5|885
1594037100000|2020-07-06 12:05:00|720407.4|719407.4|719794.6|718794.6|720423.1|719423.1|719691.5|718691.5|799
1594037400000|2020-07-06 12:10:00|719792.7|718792.7|719122|718122|719879.3|718879.3|718772|717342.6|954
1594037700000|2020-07-06 12:15:00|719110.1|718110.1|718985.6|717985.6|719387.9|718387.9|718908|717908|805
1594038000000|2020-07-06 12:20:00|719001.2|718001.2|718507.4|717507.4|719264.7|718264.7|718507.4|717507.4|787
1594038300000|2020-07-06 12:25:00|718446.6|717446.6|718416.4|717416.4|719173.6|717671.8|718003.1|716581|1003
1594038600000|2020-07-06 12:30:00|718428.2|717428.2|718724.2|717724.2|718985.2|717985.2|718293.2|717293.2|923
1594038900000|2020-07-06 12:35:00|718721.4|717721.4|718328.9|717328.9|718741.8|717741.8|718255.9|717255.9|785
1594039200000|2020-07-06 12:40:00|718327.3|717327.3|719195.6|718195.6|719672.2|718325.8|718289.5|717289.5|827
1594039500000|2020-07-06 12:45:00|719184|718184|719439.8|718439.8|719814.1|718814.1|719184|718184|792
1594039800000|2020-07-06 12:50:00|719439.1|718439.1|718856.1|717856.1|719533|718533|718829.9|717829.9|689
1594040100000|2020-07-06 12:55:00|718855.3|717855.3|718188.4|717188.4|719063.2|718063.2|718183.9|716698.2|699
1594040400000|2020-07-06 13:00:00|718156.8|717156.8|718580.1|717580.1|718655.2|717587.2|718087.2|716655.2|858
1594040700000|2020-07-06 13:05:00|718577.9|717577.9|718761.7|717761.7|719023|718023|718528.8|717528.8|842
1594041000000|2020-07-06 13:10:00|718762.4|717762.4|719179.3|718179.3|719215.2|718215.2|718336.8|717336.8|865
1594041300000|2020-07-06 13:15:00|719189.3|718189.3|718824.1|717824.1|719211|718211|718727.6|717727.6|746
1594041600000|2020-07-06 13:20:00|718832.5|717832.5|719421.5|718421.5|719789.6|718489.3|718669.9|717525.4|945
1594041900000|2020-07-06 13:25:00|719407.4|718407.4|719475.6|718475.6|719738.1|718738.1|719322.2|718322.2|867
1594042200000|2020-07-06 13:30:00|719460.4|718460.4|719271.9|718271.9|719900.1|718537.5|718950.7|717874.6|1079
1594042500000|2020-07-06 13:35:00|719290.9|718290.9|719338.3|718338.3|719499.8|718499.8|719074|718074|1047
1594042800000|2020-07-06 13:40:00|719356.8|718356.8|718872|716872|719446.1|718446.1|718379.4|716835.1|942
1594043100000|2020-07-06 13:45:00|718873.8|716873.8|717446.5|716446.5|718878.1|717303|717414.4|716103.4|1002
1594043400000|2020-07-06 13:50:00|717434.7|716434.7|717635.2|716635.2|717644.2|716644.2|716963.6|715963.6|1022
1594043700000|2020-07-06 13:55:00|717635.5|716635.5|718157.3|716157.3|718402.6|716638|717245.4|715947.5|854
1594044000000|2020-07-06 14:00:00|718114.9|716114.9|717586.9|716586.9|718318.4|716761.3|716901.3|715269|1095
1594044300000|2020-07-06 14:05:00|717577.4|716577.4|717503.7|716503.7|718586.3|717178.9|717498|716161.6|998
1594044600000|2020-07-06 14:10:00|717522.8|716522.8|717775.3|716775.3|718159.3|716794.1|717128.2|715743.7|1054
1594044900000|2020-07-06 14:15:00|717773.9|716773.9|717047.4|716047.4|717801.7|716801.7|717015.2|716015.2|972
1594045200000|2020-07-06 14:20:00|717050.3|716050.3|716584.5|715584.5|717895.5|716375.9|716566.6|715566.6|984
1594045500000|2020-07-06 14:25:00|716589.8|715589.8|717069.4|716069.4|717564.4|716316.1|716552.5|715340.1|975
1594045800000|2020-07-06 14:30:00|717093.5|716093.5|716880.1|715880.1|717323.8|716268.1|716538.9|715047.5|1006
1594046100000|2020-07-06 14:35:00|716878.7|715878.7|716985.3|715985.3|717062|716062|716865.2|715865.2|854
1594046400000|2020-07-06 14:40:00|716986.9|715986.9|716758.6|715758.6|716998.1|715998.1|716627.1|715627.1|918
1594046700000|2020-07-06 14:45:00|716756.3|715756.3|716176.5|715176.5|716756.3|715756.3|715786.6|714365.9|994
1594047000000|2020-07-06 14:50:00|716162.8|715162.8|715739.6|714739.6|716322.2|715322.2|715567.9|714567.9|890
1594047300000|2020-07-06 14:55:00|715734.1|714734.1|715281.2|714281.2|716125.3|714997.3|715264.6|713988.6|1085
1594047600000|2020-07-06 15:00:00|715287.1|714287.1|716307.3|715307.3|716780.6|715366.2|715016.9|713687.3|1084
1594047900000|2020-07-06 15:05:00|716307.9|715307.9|716256|715256|716526.9|715526.9|716152.2|715152.2|889
1594048200000|2020-07-06 15:10:00|716254|715254|716721|715721|716754.6|715754.6|716164.4|715164.4|925
1594048500000|2020-07-06 15:15:00|716756.2|715756.2|716978.8|715978.8|717814.3|716282.8|716438.7|715438.7|956
1594048800000|2020-07-06 15:20:00|717005.1|716005.1|717165|716165|717305.6|716305.6|716987.3|715987.3|793
1594049100000|2020-07-06 15:25:00|717175.9|716175.9|716753|714753|717188.3|716188.3|716171.3|714625.5|962
1594049400000|2020-07-06 15:30:00|716775|714775|717156.1|715156.1|717546|716000.9|716265.9|714749.4|892
1594049700000|2020-07-06 15:35:00|717171.9|715171.9|716997|714997|717182.1|715615.7|716319.5|714766.1|874
1594050000000|2020-07-06 15:40:00|717001.7|715001.7|717024|715024|717389.7|715878.8|716458.9|714909.4|795
1594050300000|2020-07-06 15:45:00|717026.4|715026.4|717110.2|715110.2|717188.8|715694.7|716334.9|714839|563
1594050600000|2020-07-06 15:50:00|717110.1|715110.1|717243.5|715243.5|717392.3|715896.5|716561.4|715061.8|467
1594050900000|2020-07-06 15:55:00|717243.6|715243.6|717373.2|715373.2|717376.8|715880|716784.7|715213.5|570
1594051200000|2020-07-06 16:00:00|717374.9|715374.9|717667.2|715667.2|718178.7|716335.9|716943.9|715374.9|802
1594051500000|2020-07-06 16:05:00|717667.4|715667.4|717349.4|716349.4|718059.8|716539.7|717164.1|715667.4|617
1594051800000|2020-07-06 16:10:00|717348.4|716348.4|717561.1|715561.1|717877.5|716374.9|717134.8|715199.2|796
1594052100000|2020-07-06 16:15:00|717566|715566|717440.2|715440.2|717570.9|715864.8|716838|715246.8|676
1594052400000|2020-07-06 16:20:00|717429.4|715429.4|717802.8|715802.8|717985.7|715985.7|716784|715274.3|742
1594052700000|2020-07-06 16:25:00|717803.3|715803.3|717780|715780|718308|716640.4|717209.6|715690.3|775
1594053000000|2020-07-06 16:30:00|717774.7|715774.7|718394.6|716394.6|718394.6|716534.2|717314.8|715774.7|742
1594053300000|2020-07-06 16:35:00|718394.8|716394.8|717937.8|715937.8|718396.1|716728.8|717264.6|715765.8|721
1594053600000|2020-07-06 16:40:00|717934.2|715934.2|718218.6|716218.6|718228.6|716600.6|717489|715873.6|624
1594053900000|2020-07-06 16:45:00|718220.5|716220.5|718417.2|716417.2|718427.9|716799.8|717658.1|715992.4|666
1594054200000|2020-07-06 16:50:00|718430.2|716430.2|718486.3|716486.3|718643.9|717142.5|717878.3|716372.2|631
1594054500000|2020-07-06 16:55:00|718484.4|716484.4|718459.8|716459.8|718637.9|717139.1|717897.5|716388.6|616
1594101600000|2020-07-07 06:00:00|718865.3|716865.3|719569.6|717569.6|719904.9|717826.7|718791.1|716791.1|305
1594101900000|2020-07-07 06:05:00|719568.2|717568.2|719806.7|717806.7|720349.7|718035.3|719468.8|717357.9|226
1594102200000|2020-07-07 06:10:00|719830.8|717830.8|720174.9|718174.9|720212.5|718212.5|719787.5|717787.5|209
1594102500000|2020-07-07 06:15:00|720118.4|718118.4|719992.4|717992.4|720467.1|718467.1|719945.7|717945.7|275
1594102800000|2020-07-07 06:20:00|719989.7|717989.7|719961.2|717961.2|720221.2|718221.2|719937.8|717937.8|127
1594103100000|2020-07-07 06:25:00|719977.8|717977.8|719986.5|717986.5|720362.5|718362.5|719918.7|717918.7|149
1594103400000|2020-07-07 06:30:00|719960.2|717960.2|720000.1|718000.1|720290.5|718290.5|719960.2|717960.2|125
1594103700000|2020-07-07 06:35:00|719988.9|717988.9|719990|717990|720303.7|718303.7|719924.4|717924.4|112
1594104000000|2020-07-07 06:40:00|719980.4|717980.4|719949.3|717949.3|720250|718250|719780.5|717780.5|257
1594104300000|2020-07-07 06:45:00|719944.5|717944.5|719925.6|717925.6|720175.2|718175.2|719860|717860|295
1594104600000|2020-07-07 06:50:00|719900.3|717900.3|719840.2|717840.2|720193.1|718193.1|719771.3|717771.3|173
1594104900000|2020-07-07 06:55:00|719839.7|717839.7|719997.2|717997.2|720075.5|718075.5|719798.3|717798.3|433
1594105200000|2020-07-07 07:00:00|720030.4|718030.4|723253.9|721253.9|723787.2|721787.2|720030.4|717554.1|1164
1594105500000|2020-07-07 07:05:00|723230.1|721230.1|722256.4|721256.4|723983.4|722337.2|722193.9|720591.5|1082
1594105800000|2020-07-07 07:10:00|722758.6|720758.6|722005.1|720005.1|722986.1|721345.4|721368.3|719847.9|1019
1594106100000|2020-07-07 07:15:00|722002.2|720002.2|722320.3|720320.3|722446.3|720968.1|721043.5|719541.1|1008
1594106400000|2020-07-07 07:20:00|722317.3|720317.3|722891.5|721891.5|723824|722275.8|721561.6|720092.8|1024
1594106700000|2020-07-07 07:25:00|722895|721895|722933.9|721933.9|723639.1|722202.5|722685.5|721237.2|1021
1594107000000|2020-07-07 07:30:00|722937.9|721937.9|723229.3|722229.3|724078.9|722634.3|722588.8|721126.9|1051
1594107300000|2020-07-07 07:35:00|723248.6|722248.6|722349.7|721349.7|723748.6|722248.6|722306.3|720709|1058
1594107600000|2020-07-07 07:40:00|722356.2|721356.2|722842.2|721842.2|723714.2|722191.7|722333.5|720893|996
1594107900000|2020-07-07 07:45:00|722821|721821|722708.9|721708.9|723493.3|722038.2|722496.7|721015.5|940
1594108200000|2020-07-07 07:50:00|722709.8|721709.8|722752.1|721752.1|723129.5|721849.5|722136.1|720797|942
1594108500000|2020-07-07 07:55:00|722769.3|721769.3|722214.8|721214.8|723247.6|721800.3|722060.4|720537.7|916
1594108800000|2020-07-07 08:00:00|722227.3|721227.3|722664.4|721664.4|723117.9|721693.1|721798|720346.9|974
1594109100000|2020-07-07 08:05:00|722637.8|721637.8|722342|721342|723366.7|721877.3|722320.3|720871.4|934
1594109400000|2020-07-07 08:10:00|722369.9|721369.9|722116.3|721116.3|722501.4|721396.1|721759.7|720351|889
1594109700000|2020-07-07 08:15:00|722112.3|721112.3|721592|720592|722468|721146.5|721405.5|720085|881
1594110000000|2020-07-07 08:20:00|721599.3|720599.3|721237.4|720237.4|722079.9|720729.7|721185.3|719733.4|956
1594110300000|2020-07-07 08:25:00|721238.5|720238.5|722905.6|720905.6|723045.3|721551.1|721217.5|719914.5|974
1594110600000|2020-07-07 08:30:00|722856|720856|721549.9|720549.9|722856|721317.4|721477.4|719979.7|993
1594110900000|2020-07-07 08:35:00|721552.3|720552.3|721693.2|720693.2|722157.2|720725.1|721293.2|719989|936
1594111200000|2020-07-07 08:40:00|721711|720711|721760.1|719760.1|722366.8|720908.9|721013.8|719562.9|940
1594111500000|2020-07-07 08:45:00|721276|720276|720834|719834|721645|720282.4|720568.1|719151.4|866
1594111800000|2020-07-07 08:50:00|720842.8|719842.8|720733.2|719733.2|721835.2|720399.8|720627.2|719256|882
1594112100000|2020-07-07 08:55:00|720731.6|719731.6|721566.8|719566.8|721683.4|720278.6|720612.5|719392.6|931
1594112400000|2020-07-07 09:00:00|721594.8|719594.8|721919.2|719919.2|722058.1|720459.1|720693|719180.9|993
1594112700000|2020-07-07 09:05:00|721919.3|719919.3|721628.3|720628.3|722145.8|720653.1|720953|719402|978
1594113000000|2020-07-07 09:10:00|721623.9|720623.9|722126.4|720126.4|722157.1|720845.6|721273.6|719761.1|936
1594113300000|2020-07-07 09:15:00|722137.4|720137.4|721719.5|720719.5|722251.3|720816.3|721389.4|719919.5|853
1594113600000|2020-07-07 09:20:00|721715.4|720715.4|722156|721156|722638.5|721156|721593.2|720146|828
1594113900000|2020-07-07 09:25:00|722160.3|721160.3|722356|721356|722781.6|721530.1|722133.7|720700|843
1594114200000|2020-07-07 09:30:00|722356.2|721356.2|722149.5|721149.5|722674.2|721397|721778.8|720669.5|818
1594114500000|2020-07-07 09:35:00|722148|721148|722170.6|721170.6|722377.2|721377.2|722069.9|721069.9|798
1594114800000|2020-07-07 09:40:00|722170.2|721170.2|722225.6|721225.6|722647.8|721238.7|721876.5|720639|695
1594115100000|2020-07-07 09:45:00|722239|721239|722901.1|721901.1|723267.9|721901.1|722119.7|720724.9|791
1594115400000|2020-07-07 09:50:00|722895|721895|722279.8|721279.8|723612.2|722105.9|722247.5|720693.1|872
1594115700000|2020-07-07 09:55:00|722278.8|721278.8|722070.8|721070.8|722847|721397.4|722018.7|720641.8|798
1594116000000|2020-07-07 10:00:00|722070.7|721070.7|722220.7|721220.7|723022.6|721517.1|722070.7|720668.8|891
1594116300000|2020-07-07 10:05:00|722216.5|721216.5|722237.7|720237.7|722517.9|721249.9|721745.5|720237.7|805
1594116600000|2020-07-07 10:10:00|721739.9|720739.9|721864|720864|722393|720899.6|721423.9|719901.6|913
1594116900000|2020-07-07 10:15:00|721869.2|720869.2|722331.2|720331.2|722840.5|721326.5|721678.4|720251|916
1594117200000|2020-07-07 10:20:00|722337|720337|722020.2|721020.2|722524.2|721039.8|721744|720335.6|878
1594117500000|2020-07-07 10:25:00|722011.9|721011.9|721672.8|720672.8|722371.3|721035.1|721521.6|720034.3|839
1594117800000|2020-07-07 10:30:00|721674.9|720674.9|721439.9|720439.9|722272|720871.9|721255.9|719757.3|880
1594118100000|2020-07-07 10:35:00|721449.4|720449.4|720917.8|719917.8|721819|720529.7|720749.1|719267.6|856
1594118400000|2020-07-07 10:40:00|720919.4|719919.4|721071.3|720071.3|721742.8|720309.3|720757.5|719358.5|758
1594118700000|2020-07-07 10:45:00|721073.9|720073.9|721015.5|720015.5|721624|720196.3|720845.8|719370.2|785
1594119000000|2020-07-07 10:50:00|721016.3|720016.3|721056.6|719056.6|721474.7|720100.3|720561.5|719032.4|797
1594119300000|2020-07-07 10:55:00|721060.9|719060.9|719683.7|718683.7|721090.7|719591.1|719682.4|718216.6|882
1594119600000|2020-07-07 11:00:00|719686.7|718686.7|719579.4|718579.4|720106.5|718726.4|719420.8|717952.3|635
1594119900000|2020-07-07 11:05:00|719573.1|718573.1|719289.6|718289.6|719938|718583.6|719059.7|717634.6|880
1594120200000|2020-07-07 11:10:00|719288.8|718288.8|719116.3|718116.3|719731.6|718352.7|718898.5|717442.5|895
1594120500000|2020-07-07 11:15:00|719128.2|718128.2|718137.8|717137.8|719721.3|718203.7|718068|716603.3|1024
1594120800000|2020-07-07 11:20:00|718136.6|717136.6|718166.8|717166.8|718736|717308.5|717764.5|716341.6|894
1594121100000|2020-07-07 11:25:00|718146.8|717146.8|718261.4|717261.4|718979.3|717566.4|718146.8|716970.5|897
1594121400000|2020-07-07 11:30:00|718243.7|717243.7|718453|717453|719033.5|717618|717987.7|716516.4|847
1594121700000|2020-07-07 11:35:00|718452.4|717452.4|718494.2|717494.2|719155.6|717711.4|718317.9|717055|839
1594122000000|2020-07-07 11:40:00|718481|717481|717231.2|716231.2|718843.9|717491.3|717159|715718.4|971
1594122300000|2020-07-07 11:45:00|717188.6|716188.6|716815.1|715815.1|717694.5|716259.5|716534.8|715089.2|991
1594122600000|2020-07-07 11:50:00|716819|715819|717798.6|716798.6|718306.5|716798.6|716775.8|715350.5|916
1594122900000|2020-07-07 11:55:00|717797.8|716797.8|717535.9|716535.9|718280|716853.7|717179.5|715680.9|854
1594123200000|2020-07-07 12:00:00|718072.1|716072.1|716820.5|715820.5|718072.1|716561.7|716782.3|715303.6|900
1594123500000|2020-07-07 12:05:00|716819.5|715819.5|717081.4|716081.4|717613.5|716202.3|716521.8|715095.3|841
1594123800000|2020-07-07 12:10:00|717074.5|716074.5|716945.2|715945.2|717599|716163.2|716746.5|715342.6|810
1594124100000|2020-07-07 12:15:00|716945|715945|717331.4|716331.4|717860.5|716413.1|716795.4|715316.7|773
1594124400000|2020-07-07 12:20:00|717339.2|716339.2|717883.2|716883.2|717911.9|716911.9|717058.4|715557.5|858
1594124700000|2020-07-07 12:25:00|717925.7|716925.7|717765.7|716765.7|717925.9|716925.9|717458.2|716458.2|797
1594125000000|2020-07-07 12:30:00|717768.9|716768.9|718125|717125|718769.3|717419|717366.3|716297|864
1594125300000|2020-07-07 12:35:00|718130.1|717130.1|718117.4|717117.4|718724.9|717228.2|717939.7|716471.6|786
1594125600000|2020-07-07 12:40:00|718117.3|717117.3|717879.4|716879.4|718586.5|717118.4|717804.3|716301.9|752
1594125900000|2020-07-07 12:45:00|717885.3|716885.3|717292.1|716292.1|718629.1|717144.4|717273.1|715778.7|754
1594126200000|2020-07-07 12:50:00|717302.5|716302.5|717326|715326|718037.8|716545.2|716718.9|715154.7|766
1594126500000|2020-07-07 12:55:00|717337.4|715337.4|716209.2|714209.2|717337.4|715696.5|715799.8|714183.5|969
1594126800000|2020-07-07 13:00:00|716214.5|714214.5|716495.5|715495.5|716984.1|715507.9|715534.5|714019|946
1594127100000|2020-07-07 13:05:00|716491.5|715491.5|716388.7|715388.7|716983.4|715502.7|716029.5|714537.6|854
1594127400000|2020-07-07 13:10:00|716391.4|715391.4|715922.4|714922.4|716809.3|715495.5|715912.6|714377.3|886
1594127700000|2020-07-07 13:15:00|715922.8|714922.8|717092.1|715092.1|717092.1|715600|715794.3|714328.4|875
1594128000000|2020-07-07 13:20:00|716595.3|715595.3|715706.5|714706.5|716872.7|715631.9|715505|714025.5|949
1594128300000|2020-07-07 13:25:00|715703.8|714703.8|715053.3|713053.3|716067.5|714765.5|714124|712604.6|1040
1594128600000|2020-07-07 13:30:00|715046|713046|714534.5|713534.5|715346.8|713829.2|714258.2|712780.1|1104
1594128900000|2020-07-07 13:35:00|714542.9|713542.9|715645.5|713645.5|715699.1|714199.3|714493.4|712992.5|1018
1594129200000|2020-07-07 13:40:00|715640|713640|714923.2|713923.2|715640|714155.4|714695.9|713250.2|948
1594129500000|2020-07-07 13:45:00|714929.6|713929.6|714053.5|713053.5|715384.9|713974.7|713970.1|712488.3|1019
1594129800000|2020-07-07 13:50:00|714053.2|713053.2|714455.6|713455.6|715024.5|713506.3|713948.6|712505|989
1594130100000|2020-07-07 13:55:00|714458.1|713458.1|714378.3|712378.3|714944.6|713475.2|713973|712378.3|895
1594130400000|2020-07-07 14:00:00|714371.9|712371.9|713679.3|711679.3|714546.1|713043.2|712942.4|711409.5|1031
1594130700000|2020-07-07 14:05:00|713680.5|711680.5|713579.1|711579.1|714037.6|712535.1|712955.9|711447.6|1014
1594131000000|2020-07-07 14:10:00|713579.9|711579.9|713727.8|711727.8|713962.5|712469.9|712983.2|711425.5|998
1594131300000|2020-07-07 14:15:00|713728.6|711728.6|714428.5|712428.5|714518.5|712991.9|713080.1|711598.7|957
1594131600000|2020-07-07 14:20:00|714422.4|712422.4|713954.1|711954.1|714508.7|713065.3|713575.5|711949.4|947
1594131900000|2020-07-07 14:25:00|713943.6|711943.6|713997.8|711997.8|714272|712632|713275.7|711783|1054
1594132200000|2020-07-07 14:30:00|714000.7|712000.7|713733.7|711733.7|714287.8|712782.2|713104.8|711624.1|1022
1594132500000|2020-07-07 14:35:00|713740.9|711740.9|713585.3|712585.3|714224.8|712712.8|713168.9|711640.2|968
1594132800000|2020-07-07 14:40:00|713577.3|712577.3|714413.3|712413.3|714413.3|712690.8|713334.4|711861|912
1594133100000|2020-07-07 14:45:00|713930.8|712930.8|714427.3|713427.3|715085.1|713551.3|713915.4|712325.4|981
1594133400000|2020-07-07 14:50:00|714431.3|713431.3|714354.8|712354.8|714755.4|713436.9|713761.9|712207.4|962
1594133700000|2020-07-07 14:55:00|713840.3|712840.3|714041.8|712041.8|714629.5|713088.5|713645.5|712016.2|971
1594134000000|2020-07-07 15:00:00|714036.9|712036.9|714035|713035|714540.8|713052.3|713326.8|711835.8|985
1594134300000|2020-07-07 15:05:00|714028|713028|714610.6|712610.6|714815.8|713193.7|713782.6|712186.9|886
1594134600000|2020-07-07 15:10:00|714615.4|712615.4|714091.1|712091.1|714625.2|713147.7|713507.9|712006.6|888
1594134900000|2020-07-07 15:15:00|714088.7|712088.7|713703.2|711703.2|714096.8|712623.6|713243.2|711703.1|825
1594135200000|2020-07-07 15:20:00|713708.7|711708.7|713266.6|712266.6|713757.9|712266.6|713055|711608.2|866
1594135500000|2020-07-07 15:25:00|713266.7|712266.7|713238.6|712238.6|714029.6|712529.6|713173.6|711683.2|892
1594135800000|2020-07-07 15:30:00|713221.5|712221.5|714785.5|712785.5|714850.2|713012.2|713176.3|711929.2|929
1594136100000|2020-07-07 15:35:00|714786.7|712786.7|714788.9|712788.9|714935.9|713366.4|714045.6|712522.2|853
1594136400000|2020-07-07 15:40:00|714766.2|712766.2|714068.5|713068.5|714782.5|713272|713978.9|712487.6|683
1594136700000|2020-07-07 15:45:00|714069.4|713069.4|714208.5|712208.5|714647|713149.6|713718.3|712132.6|577
1594137000000|2020-07-07 15:50:00|714210|712210|713445.1|712445.1|714222.2|712657|713299.9|711842.5|545
1594137300000|2020-07-07 15:55:00|713949.4|711949.4|713491.1|712491.1|714124.5|712568.2|713405.5|711921.7|551
1594137600000|2020-07-07 16:00:00|713490.2|712490.2|714673.1|712673.1|714726.9|712830.6|713474.7|711963.6|758
1594137900000|2020-07-07 16:05:00|714680.6|712680.6|714534.7|712534.7|715110.7|713389.8|714106.1|712428.2|879
1594138200000|2020-07-07 16:10:00|714536.8|712536.8|714464.8|713464.8|714996.2|713468.3|714032.4|712466.3|794
1594138500000|2020-07-07 16:15:00|714465.5|713465.5|714840.3|712840.3|714985.7|713472.7|714141.4|712588|780
1594138800000|2020-07-07 16:20:00|714843|712843|714680.1|712680.1|714889.8|713302|714112|712611.3|688
1594139100000|2020-07-07 16:25:00|714677.5|712677.5|714580.3|712580.3|714818.6|713098|713933.9|712432.1|721
1594139400000|2020-07-07 16:30:00|714583.3|712583.3|714710.2|712710.2|714809.2|713318|714152.4|712560.5|663
1594139700000|2020-07-07 16:35:00|714727.4|712727.4|715422.2|713422.2|715426.7|713426.7|714267.9|712677.2|770
1594140000000|2020-07-07 16:40:00|715423|713423|715928.5|713928.5|716047.8|714458.2|714835|713314.3|789
1594140300000|2020-07-07 16:45:00|715930.8|713930.8|715014.8|713014.8|715930.8|713930.8|714711.4|712711.4|886
1594140600000|2020-07-07 16:50:00|715015.3|713015.3|715713.7|713713.7|715775|714255.8|714893.8|712893.8|724
1594140900000|2020-07-07 16:55:00|715718.3|713718.3|715575.3|713575.3|715763.9|714265.6|715182.1|713500.9|526
1594188000000|2020-07-08 06:00:00|716672.7|714672.7|716727|714727|717217.5|715144.6|716445.8|714281.1|126
1594188300000|2020-07-08 06:05:00|716766.8|714766.8|716939.8|714939.8|717429.1|715429.1|716676.4|714545.4|320
1594188600000|2020-07-08 06:10:00|717005.7|715005.7|717719.6|715719.6|717872.1|715872.1|716919.8|714919.8|242
1594188900000|2020-07-08 06:15:00|717752.8|715752.8|717782.5|715782.5|717941.9|715941.9|717660.3|715660.3|121
1594189200000|2020-07-08 06:20:00|717765.4|715765.4|717495.4|715495.4|718243.7|716243.7|717378.5|715378.5|234
1594189500000|2020-07-08 06:25:00|717519.9|715519.9|716377.3|713701.3|717772.9|715850|716175.1|713499.1|325
1594189800000|2020-07-08 06:30:00|716330.5|713654.5|716524.7|714524.7|717500.3|715850|715745.9|713654.5|308
1594190100000|2020-07-08 06:35:00|716500.7|714500.7|715763.9|713763.9|716653.4|714653.4|715649|713649|420
1594190400000|2020-07-08 06:40:00|715767.5|713767.5|715420.5|713420.5|716154.7|714154.7|715259.1|713259.1|321
1594190700000|2020-07-08 06:45:00|715380.5|713380.5|715549.1|713549.1|715703.3|713703.3|715294.5|713294.5|182
1594191000000|2020-07-08 06:50:00|715549.7|713549.7|715410.4|713410.4|715637.9|713637.9|715317.1|713317.1|167
1594191300000|2020-07-08 06:55:00|715593.1|713593.1|715591.1|713591.1|716059.2|714059.2|715409.2|713409.2|275
1594191600000|2020-07-08 07:00:00|715615.5|713615.5|714697.4|712697.4|716670.9|714670.9|714384.2|712384.2|1120
1594191900000|2020-07-08 07:05:00|714651|712651|713720.8|711720.8|714737.4|712776.9|713206.6|711706.6|1102
1594192200000|2020-07-08 07:10:00|713735.7|711735.7|714396.1|712396.1|714396.1|712909.1|712901.7|711396.7|1062
1594192500000|2020-07-08 07:15:00|714384.1|712384.1|713475.4|712475.4|714526.5|713016.8|713241.4|711749.9|1012
1594192800000|2020-07-08 07:20:00|713465.9|712465.9|712910.3|711910.3|713930.1|712511|712666.4|711294.8|1043
1594193100000|2020-07-08 07:25:00|712915.3|711915.3|712720|710720|713089.1|712089.1|712031.8|710572.3|995
1594193400000|2020-07-08 07:30:00|712711.5|710711.5|711847|710847|712734.6|711357.9|711620|710115.7|964
1594193700000|2020-07-08 07:35:00|711848.3|710848.3|712774.9|710774.9|712807.7|711304|711385.2|709880.6|990
1594194000000|2020-07-08 07:40:00|712777.6|710777.6|712357|711357|713171.2|711646.4|712247.5|710769.9|905
1594194300000|2020-07-08 07:45:00|712353|711353|711601.6|710601.6|713026.8|711587.2|711457.8|710080.9|917
1594194600000|2020-07-08 07:50:00|712103.1|710103.1|712045.1|711045.1|712645.1|711134.2|711419.9|709970.7|932
1594194900000|2020-07-08 07:55:00|712017.7|711017.7|711396|710396|712546.3|711062.7|711074.5|709569.6|951
1594195200000|2020-07-08 08:00:00|711380|710380|712308.1|710308.1|712654.1|711176.2|711317.9|709821.5|990
1594195500000|2020-07-08 08:05:00|712298.2|710298.2|712124.7|711124.7|712423.6|711163|711592|710127|852
1594195800000|2020-07-08 08:10:00|712110.2|711110.2|711938.4|710938.4|712810.1|711414.9|711756.1|710257.9|913
1594196100000|2020-07-08 08:15:00|711938.6|710938.6|712122.8|711122.8|712773.8|711432.4|711847.7|710601.4|866
1594196400000|2020-07-08 08:20:00|712117.8|711117.8|711936.1|710936.1|712655.5|711181.9|711661.6|710220.4|839
1594196700000|2020-07-08 08:25:00|711929.3|710929.3|711937.9|710937.9|712637.5|711212.7|711825.2|710395.4|829
1594197000000|2020-07-08 08:30:00|711926.9|710926.9|712090.1|711090.1|712770.6|711358.6|711868.4|710497|796
1594197300000|2020-07-08 08:35:00|712093.3|711093.3|711877.5|710877.5|712456.9|711101.7|711537.4|710064.9|925
1594197600000|2020-07-08 08:40:00|711887.3|710887.3|712063.8|711063.8|712528.9|711151.3|711702.8|710200.9|778
1594197900000|2020-07-08 08:45:00|712076.4|711076.4|711684.6|709684.6|712598.3|711137.1|711663.1|709684.6|817
1594198200000|2020-07-08 08:50:00|711623.4|709623.4|711501.7|710501.7|712087.8|710611.5|710927.7|709376.8|837
1594198500000|2020-07-08 08:55:00|711492.8|710492.8|712067.3|710067.3|712373.1|710853.8|711329.1|709834.9|954
1594198800000|2020-07-08 09:00:00|712046.3|710046.3|711222.4|710222.4|712066.2|710571|711015.6|709400|915
1594199100000|2020-07-08 09:05:00|711230|710230|711656.8|710656.8|712285.4|710835.3|711183.5|709710.2|903
1594199400000|2020-07-08 09:10:00|711657|710657|711971.4|710971.4|712450.8|710998.4|711375.5|709868.7|933
1594199700000|2020-07-08 09:15:00|711963.2|710963.2|712902.2|710902.2|713068.4|711622.9|711951.2|710590.8|1009
1594200000000|2020-07-08 09:20:00|712905.7|710905.7|712087.4|711087.4|713047.8|711570|712012.3|710560.5|904
1594200300000|2020-07-08 09:25:00|712086.7|711086.7|711927.8|710927.8|712535.8|711126.5|711585.7|710130.5|899
1594200600000|2020-07-08 09:30:00|711931.6|710931.6|712386.2|711386.2|712844.7|711423.7|711915.8|710423.4|824
1594200900000|2020-07-08 09:35:00|712386.8|711386.8|712896.3|710896.3|713040.6|711539|712026.3|710581.8|820
1594201200000|2020-07-08 09:40:00|712907.8|710907.8|713879.5|711879.5|714173.4|712526.6|712367.2|710853.7|999
1594201500000|2020-07-08 09:45:00|713870.6|711870.6|713517.6|711517.6|714182.5|712680.2|712848.1|711369.4|946
1594201800000|2020-07-08 09:50:00|713019.6|712019.6|713199.7|712199.7|713768.3|712310.2|712845.3|711402.5|875
1594202100000|2020-07-08 09:55:00|713209.8|712209.8|712904.7|711904.7|713802.2|712294.9|712898|711396.9|823
1594202400000|2020-07-08 10:00:00|712900.8|711900.8|712921.2|711921.2|713724.5|712229.9|712791.8|711284.6|846
1594202700000|2020-07-08 10:05:00|712947.4|711947.4|713147.2|712147.2|713711.7|712229.7|712911.5|711429.5|776
1594203000000|2020-07-08 10:10:00|713145.8|712145.8|713857.7|712857.7|714593|712993.3|713145.8|711687.3|852
1594203300000|2020-07-08 10:15:00|713858.5|712858.5|713529.6|712529.6|714379.9|712924|713266.4|711803|895
1594203600000|2020-07-08 10:20:00|713530.9|712530.9|713548.7|712548.7|714479.1|712902.6|713394.3|712020|875
1594203900000|2020-07-08 10:25:00|713548.3|712548.3|713248.3|711248.3|714086.3|712611.5|712649.7|711105.5|852
1594204200000|2020-07-08 10:30:00|713234.1|711234.1|712404.6|711404.6|713245.8|711708.5|712178.1|710679.9|857
1594204500000|2020-07-08 10:35:00|712413.6|711413.6|712187.6|711187.6|712837.8|711414.8|712059.4|710636.1|820
1594204800000|2020-07-08 10:40:00|712184.4|711184.4|711535.7|710535.7|712669.8|711184.4|711524.4|710066.6|898
1594205100000|2020-07-08 10:45:00|711537|710537|711391.4|710391.4|712007.9|710574.3|711242.5|709766.7|875
1594205400000|2020-07-08 10:50:00|711393.2|710393.2|711952.4|710952.4|712402.4|710974.5|711393.2|710027.3|815
1594205700000|2020-07-08 10:55:00|711962.2|710962.2|712132.2|711132.2|712656.3|711161.9|711882.3|710496.8|795
1594206000000|2020-07-08 11:00:00|712138.8|711138.8|712162.2|711162.2|712780.9|711303.4|712125.1|710647.8|549
1594206300000|2020-07-08 11:05:00|712161.4|711161.4|712424.3|710424.3|712495.1|711161.4|711660.3|710092.2|776
1594206600000|2020-07-08 11:10:00|712419.7|710419.7|711915.2|710915.2|712460|710963.9|711576.2|710086.2|765
1594206900000|2020-07-08 11:15:00|711916.2|710916.2|712320.5|710320.5|712518.7|711026.2|711755.4|710301.6|710
1594207200000|2020-07-08 11:20:00|712324.3|710324.3|712001.7|711001.7|712495.3|711032.3|711809.1|710324.3|685
1594207500000|2020-07-08 11:25:00|712002|711002|711975|710975|712706|711258.1|711852.9|710361.5|720
1594207800000|2020-07-08 11:30:00|711975.7|710975.7|712074.4|711074.4|712630.9|711141|711873.6|710425.4|697
1594208100000|2020-07-08 11:35:00|712077.5|711077.5|712204.4|711204.4|712719.3|711248.7|712019.3|710545.5|741
1594208400000|2020-07-08 11:40:00|712198.3|711198.3|711890.8|710890.8|712633.2|711207.4|711864.5|710520.5|654
1594208700000|2020-07-08 11:45:00|711887|710887|711725.3|710725.3|712323.7|710887|711304.6|709927.5|814
1594209000000|2020-07-08 11:50:00|711736.5|710736.5|711135.6|710135.6|712215.1|710828.5|711112.5|709931.2|744
1594209300000|2020-07-08 11:55:00|711632.4|709632.4|711646.6|710646.6|711979.9|710660.4|711038.2|709545.5|849
1594209600000|2020-07-08 12:00:00|711639.6|710639.6|713129.2|711129.2|713208.2|711550.7|711497.4|710355.9|866
1594209900000|2020-07-08 12:05:00|713129.3|711129.3|713409.5|711409.5|713454|712002.1|712618.9|711071.5|750
1594210200000|2020-07-08 12:10:00|713411.4|711411.4|713400.7|712400.7|713873.5|712403.6|712731.4|711235.6|744
1594210500000|2020-07-08 12:15:00|713399.9|712399.9|713127.6|712127.6|714039.3|712522.9|713038.1|711573.3|823
1594210800000|2020-07-08 12:20:00|713127.2|712127.2|712757.6|711757.6|713640|712159.5|712733.8|711240.4|758
1594211100000|2020-07-08 12:25:00|712754.8|711754.8|713002.6|712002.6|713615.4|712176|712740.6|711306.3|678
1594211400000|2020-07-08 12:30:00|712991.4|711991.4|713178.6|712178.6|713672|712178.6|712860.1|711372.6|734
1594211700000|2020-07-08 12:35:00|713167.6|712167.6|714313|713313|714761.7|713337.4|713147.8|711671.5|923
1594212000000|2020-07-08 12:40:00|714325.4|713325.4|714749.3|713749.3|715415.6|713979.7|714325.4|713034.7|903
1594212300000|2020-07-08 12:45:00|714751.8|713751.8|714384|713384|714983.5|713820.9|714291.2|712845|837
1594212600000|2020-07-08 12:50:00|714384.9|713384.9|713889.7|712889.7|714878.3|713396.6|713695.8|712376.3|835
1594212900000|2020-07-08 12:55:00|713892.5|712892.5|714406.1|712406.1|714760.4|713252.2|713748.7|712268.5|802
1594213200000|2020-07-08 13:00:00|714403.2|712403.2|714913.5|712913.5|714922.6|713421.4|713919.4|712339.8|841
1594213500000|2020-07-08 13:05:00|714914.7|712914.7|713908.8|712908.8|714963.4|713491.3|713817.8|712310.3|856
1594213800000|2020-07-08 13:10:00|713907.5|712907.5|714639.5|712639.5|714858.4|713382.5|713866.8|712457|845
1594214100000|2020-07-08 13:15:00|714629.4|712629.4|714125.2|713125.2|714662.6|713188.7|713878.6|712500.1|870
1594214400000|2020-07-08 13:20:00|714123.4|713123.4|713744.3|712744.3|714722|713237|713632.6|712008.1|901
1594214700000|2020-07-08 13:25:00|713743.5|712743.5|713752.5|712752.5|714321.9|712804.9|713200.2|711633.5|985
1594215000000|2020-07-08 13:30:00|713752.3|712752.3|712837.5|711837.5|714407|712961.4|712547.1|711161.9|1130
1594215300000|2020-07-08 13:35:00|712835.4|711835.4|712105.9|711105.9|713310.3|711981.7|712031.1|710805.6|1106
1594215600000|2020-07-08 13:40:00|712105.2|711105.2|712335|711335|712896.3|711470.5|712042.5|710744.3|1021
1594215900000|2020-07-08 13:45:00|712325.2|711325.2|711826.3|710826.3|713107.2|711612.9|711705.5|710292.7|1079
1594216200000|2020-07-08 13:50:00|711827.8|710827.8|712374.5|710374.5|712401.6|710898.6|711319.1|709808.9|1024
1594216500000|2020-07-08 13:55:00|712372.5|710372.5|712634.7|710634.7|712746.3|711228.7|711742|710245.2|1002
1594216800000|2020-07-08 14:00:00|712631.5|710631.5|713043.9|711043.9|713107.1|711598.1|711892.6|710336.9|981
1594217100000|2020-07-08 14:05:00|713038.3|711038.3|712163.8|711163.8|713040|711493|711815.7|710365.9|984
1594217400000|2020-07-08 14:10:00|712169.5|711169.5|712335.9|711335.9|712830.4|711437|711938.2|710451.3|970
1594217700000|2020-07-08 14:15:00|712336.6|711336.6|712761.4|711761.4|713583.3|711973.5|712336.6|711044.6|1029
1594218000000|2020-07-08 14:20:00|712759.6|711759.6|712830.9|711830.9|713284.6|711992.6|712491.7|710991|964
1594218300000|2020-07-08 14:25:00|712822.1|711822.1|714232.2|712232.2|714295|712375.8|712609.3|711134|958
1594218600000|2020-07-08 14:30:00|714278.3|712278.3|713641.3|712641.3|714407.2|712765.7|713330.3|711834.9|1095
1594218900000|2020-07-08 14:35:00|713644.5|712644.5|713311.5|712311.5|714150.3|712674.8|713219.8|711735.6|1058
1594219200000|2020-07-08 14:40:00|713295.8|712295.8|713255.7|712255.7|714008.7|712419.4|712774.5|711294|1049
1594219500000|2020-07-08 14:45:00|713238.1|712238.1|713273.7|712273.7|713669.4|712339.5|712687.2|711190.5|996
1594219800000|2020-07-08 14:50:00|713270.2|712270.2|713077.1|712077.1|714110.5|712479.8|712973.6|711473.2|965
1594220100000|2020-07-08 14:55:00|713074.7|712074.7|713438.1|712438.1|714100.7|712641.6|712885.7|711548|1000
1594220400000|2020-07-08 15:00:00|713445.4|712445.4|713971.5|712971.5|714940.4|713402|713407.6|712172.9|1003
1594220700000|2020-07-08 15:05:00|713988.1|712988.1|714599.9|712599.9|714823.2|713476|713789.1|712276.8|899
1594221000000|2020-07-08 15:10:00|714602.5|712602.5|713635.4|711635.4|714688.9|713182.3|713130.9|711485.5|941
1594221300000|2020-07-08 15:15:00|713634.1|711634.1|714308.3|712308.3|714434.3|712898.3|713086.5|711537.2|956
1594221600000|2020-07-08 15:20:00|714298.9|712298.9|713884.9|712884.9|714630.7|713207.6|713543.1|712017.3|1023
1594221900000|2020-07-08 15:25:00|713885.5|712885.5|713215.3|712215.3|714377.9|712929.7|713128.9|712026|1002
1594222200000|2020-07-08 15:30:00|713218.2|712218.2|713047.1|712047.1|713621.1|712233.5|712825.9|711380.8|913
1594222500000|2020-07-08 15:35:00|713047|712047|712783.3|711783.3|713575.5|712126.2|712726.3|711229.7|847
1594222800000|2020-07-08 15:40:00|712784.1|711784.1|712458.3|711458.3|713088.8|711861.6|712443.6|710955.4|764
1594223100000|2020-07-08 15:45:00|712452.4|711452.4|713138.5|711138.5|713159.2|711676.2|712378.3|710904.5|612
1594223400000|2020-07-08 15:50:00|712623.2|711623.2|712295.5|711295.5|713152|711806.2|712061.5|710550|664
1594223700000|2020-07-08 15:55:00|712297.7|711297.7|712909.1|710909.1|713076.8|711530.8|712177.2|710675.3|708
1594224000000|2020-07-08 16:00:00|712914.7|710914.7|713306.8|711306.8|713472.7|711834.6|712410.1|710869.4|710
1594224300000|2020-07-08 16:05:00|713312.1|711312.1|712868.6|710868.6|713330.9|711900.1|712255|710628.6|849
1594224600000|2020-07-08 16:10:00|712866.4|710866.4|712561.7|710561.7|712866.4|711302.3|711932.9|710297.3|845
1594224900000|2020-07-08 16:15:00|712567.5|710567.5|712082.7|710082.7|712695|710695|712072|710072|873
1594225200000|2020-07-08 16:20:00|712080.6|710080.6|712253.4|711253.4|712759|711253.4|711612.9|710005.6|822
1594225500000|2020-07-08 16:25:00|712241|711241|712469.4|710469.4|712949|711414.8|712022.9|710349.9|898
1594225800000|2020-07-08 16:30:00|712461.3|710461.3|712272.8|711272.8|712781|711283|711766.5|710232.2|733
1594226100000|2020-07-08 16:35:00|712283.4|711283.4|712508.4|710508.4|712831.6|711351.6|711950.7|710386.6|687
1594226400000|2020-07-08 16:40:00|712512.2|710512.2|712107.2|711107.2|712845.7|711265.5|711963.1|710464.9|674
1594226700000|2020-07-08 16:45:00|712107.9|711107.9|712715|710715|712750.7|711243.1|712011.1|710585.2|596
1594227000000|2020-07-08 16:50:00|712714.7|710714.7|713073.7|711073.7|713334.5|711814.8|712312.9|710539|758
1594227300000|2020-07-08 16:55:00|713077.2|711077.2|713117.8|711117.8|713373.1|711871.5|712628.4|711051.9|506
1594274400000|2020-07-09 06:00:00|711604.7|709604.7|711149.2|709149.2|711652.7|709652.7|710766.2|708766.2|245
1594274700000|2020-07-09 06:05:00|711128.7|709128.7|711114|709114|711329.3|709329.3|710911.5|708911.5|283
1594275000000|2020-07-09 06:10:00|711130|709130|711516.8|709516.8|711558.6|709558.6|711010.1|709010.1|258
1594275300000|2020-07-09 06:15:00|711509.8|709509.8|711564|709564|711703.4|709703.4|711409.1|709409.1|149
1594275600000|2020-07-09 06:20:00|711612|709612|711620|709620|711797.3|709797.3|711388|709388|73
1594275900000|2020-07-09 06:25:00|711774.6|709774.6|711620.2|709620.2|711801.5|709801.5|711438.9|709438.9|274
1594276200000|2020-07-09 06:30:00|711732.1|709732.1|711919.1|709919.1|711986.6|709986.6|711546.3|709546.3|342
1594276500000|2020-07-09 06:35:00|711934.1|709934.1|711773.7|709773.7|712020.4|710020.4|711576.2|709576.2|262
1594276800000|2020-07-09 06:40:00|711755.2|709755.2|711696.3|709696.3|711961.6|709961.6|711512.5|709512.5|369
1594277100000|2020-07-09 06:45:00|711685.5|709685.5|711693.1|709693.1|712025.5|710025.5|711592.2|709592.2|310
1594277400000|2020-07-09 06:50:00|711699.3|709699.3|711654.6|709654.6|711866.2|709866.2|711534.3|709534.3|278
1594277700000|2020-07-09 06:55:00|711751.3|709751.3|711447.9|709447.9|711884.2|709884.2|711443.4|709443.4|255
1594278000000|2020-07-09 07:00:00|711450.8|709450.8|710931.1|708931.1|711450.8|709450.8|709948.6|708148.2|1039
1594278300000|2020-07-09 07:05:00|710929.4|708929.4|711419.5|709419.5|711672.8|710265.3|710289.7|708815.2|1057
1594278600000|2020-07-09 07:10:00|711420.9|709420.9|709556.4|707556.4|711428.5|709938.9|708912|707436.6|1100
1594278900000|2020-07-09 07:15:00|709541.3|707541.3|709205.6|708205.6|709768.3|708342.4|708885.2|707407.8|1029
1594279200000|2020-07-09 07:20:00|709205.3|708205.3|710062.3|709062.3|710645.6|709137.4|709022.1|708022.1|988
1594279500000|2020-07-09 07:25:00|710064.4|709064.4|709631.8|708631.8|710388|709064.4|709627.2|708314.2|946
1594279800000|2020-07-09 07:30:00|709631.9|708631.9|710148.5|709148.5|711099.8|709553.2|709450.4|708385.1|1031
1594280100000|2020-07-09 07:35:00|710145.4|709145.4|709769.7|708769.7|710982|709506.4|709700.7|708228.5|999
1594280400000|2020-07-09 07:40:00|709769.3|708769.3|710183|709183|710683.8|709259.3|709606.5|708209.8|889
1594280700000|2020-07-09 07:45:00|710182.7|709182.7|710438.7|709438.7|710766.1|709488.2|709657|708146|988
1594281000000|2020-07-09 07:50:00|710432.5|709432.5|710073.7|709073.7|710469.9|709469.9|710028.1|709028.1|907
1594281300000|2020-07-09 07:55:00|710064.3|709064.3|709683.2|708683.2|710450|709089.6|709267.6|707764.5|997
1594281600000|2020-07-09 08:00:00|709683.5|708683.5|709649.7|708649.7|710315.5|708936.9|709631.3|708315.5|882
1594281900000|2020-07-09 08:05:00|709651.7|708651.7|708995.2|707995.2|709700.5|708651.7|708947.2|707601.4|934
1594282200000|2020-07-09 08:10:00|708990.3|707990.3|708340.2|707340.2|709107.5|708107.5|708084.1|706534.2|982
1594282500000|2020-07-09 08:15:00|708356.5|707356.5|708053.7|707053.7|708767.3|707475.4|707835.9|706330.8|1059
1594282800000|2020-07-09 08:20:00|708048.4|707048.4|708451.2|707451.2|708578|707536.8|707554.8|706180.3|948
1594283100000|2020-07-09 08:25:00|708453.6|707453.6|708692.2|707692.2|709185.7|707975.2|708385.5|707178.9|896
1594283400000|2020-07-09 08:30:00|708687.5|707687.5|708855.6|707855.6|709209.9|708141.7|708588.7|707157.3|874
1594283700000|2020-07-09 08:35:00|708861.8|707861.8|708685.9|707685.9|708980.7|707980.7|708402.3|707402.3|909
1594284000000|2020-07-09 08:40:00|708687.5|707687.5|708707.1|707707.1|709308.9|708012.2|708655|707306.3|889
1594284300000|2020-07-09 08:45:00|708706.1|707706.1|708805.9|707805.9|708907.5|707907.5|708607.5|707607.5|811
1594284600000|2020-07-09 08:50:00|708805.3|707805.3|708180.4|707180.4|708856.7|707856.7|708142.8|706653.4|878
1594284900000|2020-07-09 08:55:00|708177.4|707177.4|708789.2|706789.2|708869|707432|707964.7|706439.6|913
1594285200000|2020-07-09 09:00:00|708791.5|706791.5|707942.6|706942.6|708846.2|707581.1|707942.6|706601.5|915
1594285500000|2020-07-09 09:05:00|707945.2|706945.2|708537.7|707537.7|709013.7|707708.3|707848.5|706350.4|914
1594285800000|2020-07-09 09:10:00|708531.7|707531.7|708677.1|707677.1|708737.6|707737.6|708434.9|707434.9|820
1594286100000|2020-07-09 09:15:00|708683.3|707683.3|709065.2|708065.2|709342.5|708122.8|708630.3|707342.5|857
1594286400000|2020-07-09 09:20:00|709062.9|708062.9|709271.7|708271.7|709808.8|708306|708956.5|707808.8|860
1594286700000|2020-07-09 09:25:00|709272.4|708272.4|708905|707905|709315.1|708315.1|708751.8|707751.8|860
1594287000000|2020-07-09 09:30:00|708906.4|707906.4|709023.9|708023.9|709670.4|708270.7|708904.2|707650.2|767
1594287300000|2020-07-09 09:35:00|709032.4|708032.4|708481.1|707481.1|709032.4|708032.4|708312.4|707312.4|761
1594287600000|2020-07-09 09:40:00|708479.7|707479.7|708984.2|707984.2|708984.2|707984.2|708477.5|707477.5|702
1594287900000|2020-07-09 09:45:00|708986.7|707986.7|708660|707660|709080.3|707990.4|708470.9|706989|778
1594288200000|2020-07-09 09:50:00|708645|707645|709061.9|708061.9|709455.7|708066.9|708488.1|707373.4|741
1594288500000|2020-07-09 09:55:00|709062.3|708062.3|709099.2|708099.2|709139|708139|708810|707810|699
1594288800000|2020-07-09 10:00:00|709100|708100|709049.9|708049.9|709177.8|708177.8|708894.3|707894.3|805
1594289100000|2020-07-09 10:05:00|709048.8|708048.8|708134|707134|709052.9|708052.9|708045.1|706755.7|822
1594289400000|2020-07-09 10:10:00|708132.9|707132.9|707716.3|706716.3|708142|707142|707675.4|706675.4|811
1594289700000|2020-07-09 10:15:00|707716.8|706716.8|707661.3|706661.3|708089|706742|707248.7|705708.2|853
1594290000000|2020-07-09 10:20:00|707661.1|706661.1|707701.1|706701.1|707911.6|706911.6|707558.9|706558.9|793
1594290300000|2020-07-09 10:25:00|707751|706751|707781.4|706781.4|707898.8|706898.8|707316.4|706316.4|782
1594290600000|2020-07-09 10:30:00|707784.1|706784.1|707829.2|705829.2|708084.1|706925.1|707000.7|705480.2|915
1594290900000|2020-07-09 10:35:00|707829.4|705829.4|707345|706345|707853.6|706416.2|706775.6|705280|848
1594291200000|2020-07-09 10:40:00|707341.8|706341.8|707908.2|706908.2|708433.2|707169|707302.6|706015.5|859
1594291500000|2020-07-09 10:45:00|707901.8|706901.8|708012.3|707012.3|708480.6|707169.5|707657.2|706291.3|817
1594291800000|2020-07-09 10:50:00|708019.2|707019.2|709233.7|707233.7|709265|707764.6|707967.3|706471.8|918
1594292100000|2020-07-09 10:55:00|709234.8|707234.8|708157.6|707157.6|709234.8|707745.4|708154.5|706666.9|815
1594292400000|2020-07-09 11:00:00|708155.2|707155.2|707863.1|706863.1|708656.6|707155.2|707847.1|706354.5|531
1594292700000|2020-07-09 11:05:00|707862.3|706862.3|707513.8|706513.8|708528.8|707083.5|707487.4|705977|805
1594293000000|2020-07-09 11:10:00|707512.2|706512.2|706980.4|705980.4|707731.2|706585.3|706708.6|705191.8|789
1594293300000|2020-07-09 11:15:00|706978.8|705978.8|707201.9|706201.9|707673|706225.9|706871|705357.3|785
1594293600000|2020-07-09 11:20:00|707196.1|706196.1|707144|706144|707946.7|706544.5|707122.4|705935.7|831
1594293900000|2020-07-09 11:25:00|707155.8|706155.8|706432|705432|707290.8|706290.8|706307.7|704857.5|911
1594294200000|2020-07-09 11:30:00|706432.1|705432.1|706728.5|705728.5|707052.6|705802.3|706350.2|705007.5|817
1594294500000|2020-07-09 11:35:00|706735.1|705735.1|706443.8|705443.8|706798.6|705798.6|706097|705097|863
1594294800000|2020-07-09 11:40:00|706440.8|705440.8|706776.6|705776.6|707147.1|705790|706392.4|705081.5|776
1594295100000|2020-07-09 11:45:00|706776.1|705776.1|706883.2|705883.2|706969.3|705969.3|706716.1|705716.1|659
1594295400000|2020-07-09 11:50:00|706897.2|705897.2|706835.1|705835.1|707277.3|706049.7|706731.4|705276.4|696
1594295700000|2020-07-09 11:55:00|706837.3|705837.3|707287.2|705287.2|707312.2|705900.1|706359.5|705183.6|838
1594296000000|2020-07-09 12:00:00|707287.1|705287.1|706513.3|705513.3|707287.1|705820.2|706490.2|704994.2|871
1594296300000|2020-07-09 12:05:00|706532.1|705532.1|706393.3|705393.3|707053.2|705747.6|706310.4|704808.1|822
1594296600000|2020-07-09 12:10:00|706397.3|705397.3|706299.5|705299.5|706860.1|705399.6|706057.9|704652.4|801
1594296900000|2020-07-09 12:15:00|706301|705301|706049.4|705049.4|706896.2|705368.5|706049.4|704581.1|732
1594297200000|2020-07-09 12:20:00|706047|705047|706036.5|705036.5|706721|705238|705942.2|704266.6|913
1594297500000|2020-07-09 12:25:00|706037.5|705037.5|706700.9|704700.9|706802.7|705265.1|705857|704361.3|784
1594297800000|2020-07-09 12:30:00|706699.5|704699.5|706718.5|704718.5|706831.8|705330.1|705861.6|704364.4|874
1594298100000|2020-07-09 12:35:00|706709.2|704709.2|706398.7|705398.7|706964.6|705515.6|705958.5|704469.2|869
1594298400000|2020-07-09 12:40:00|706395.7|705395.7|705961.2|704961.2|706861.6|705405.2|705923.3|704433.6|851
1594298700000|2020-07-09 12:45:00|705961.3|704961.3|706011|704011|706632.5|705103|705393.6|703918.4|933
1594299000000|2020-07-09 12:50:00|706011.8|704011.8|706386|704386|706688|705169.1|705514.6|704011.8|924
1594299300000|2020-07-09 12:55:00|706383.5|704383.5|706694.3|704694.3|706797.5|705277.4|705862.8|704355.7|770
1594299600000|2020-07-09 13:00:00|706694.1|704694.1|707355.3|705355.3|707438|705846.8|706300|704694.1|939
1594299900000|2020-07-09 13:05:00|707354.7|705354.7|706757|704757|707497.1|705789.6|706263.7|704752|900
1594300200000|2020-07-09 13:10:00|706753|704753|706970.9|705970.9|707574.2|706067.4|706194|704695|886
1594300500000|2020-07-09 13:15:00|706973.3|705973.3|707262.4|706262.4|707898.9|706345.5|706809.7|705362.5|921
1594300800000|2020-07-09 13:20:00|707264.3|706264.3|707579.2|705579.2|708429.7|706818|707066.6|705564.2|1007
1594301100000|2020-07-09 13:25:00|707585.2|705585.2|706724.3|705724.3|707621|706155|706560.5|705064|927
1594301400000|2020-07-09 13:30:00|706710|705710|706942.1|705942.1|707572.1|706143.7|706506.5|705020.1|1085
1594301700000|2020-07-09 13:35:00|706945.7|705945.7|707268.8|706268.8|708195.6|706678.3|706836.7|705332.4|1108
1594302000000|2020-07-09 13:40:00|707779.9|705779.9|708069.6|706069.6|708097.9|706557.9|707028.2|705526.8|1070
1594302300000|2020-07-09 13:45:00|708038.5|706038.5|707281.7|706281.7|708076.9|706593.1|707028.2|705563.7|1034
1594302600000|2020-07-09 13:50:00|707289.5|706289.5|707276.9|706276.9|707907.4|706409|707035.1|705542.4|1061
1594302900000|2020-07-09 13:55:00|707290.2|706290.2|707111.4|705111.4|707936.8|706450.7|706508.7|704987.3|1016
1594303200000|2020-07-09 14:00:00|707096|705096|706394.5|705394.5|707158.8|705666.5|706261.2|704781|1044
1594303500000|2020-07-09 14:05:00|706418.9|705418.9|706300.2|705300.2|707096.9|705642.2|706299.8|704772.3|998
1594303800000|2020-07-09 14:10:00|706301.1|705301.1|707685.4|706685.4|708297.2|706839.5|706300.5|705078.2|1112
1594304100000|2020-07-09 14:15:00|707681|706681|708190|707190|708941.2|707491.2|707681|706233.6|1132
1594304400000|2020-07-09 14:20:00|708186.6|707186.6|708615.6|706615.6|708791.1|707333.6|707818.9|706294.7|1127
1594304700000|2020-07-09 14:25:00|708618.6|706618.6|708560.2|706560.2|708808.8|707312.9|707839|706303.2|1060
1594305000000|2020-07-09 14:30:00|708558.2|706558.2|708087.6|707087.6|708700.2|707255.8|707932.5|706453.7|1079
1594305300000|2020-07-09 14:35:00|708091|707091|708764.1|707764.1|709300.9|707835.4|708014.9|706563.3|1113
1594305600000|2020-07-09 14:40:00|708755.5|707755.5|709421|708421|709643.3|708424.2|708754.6|707408.8|1040
1594305900000|2020-07-09 14:45:00|709419.4|708419.4|710388.9|709388.9|710717.9|709390.6|709415.4|708313|1108
1594306200000|2020-07-09 14:50:00|710900|708900|710397.4|708397.4|710996.9|709516.3|709610.9|708101.4|1109
1594306500000|2020-07-09 14:55:00|710388.5|708388.5|710247.2|709247.2|710904.8|709427|709824.8|708323.5|1095
1594306800000|2020-07-09 15:00:00|710257.4|709257.4|711583.1|709583.1|711649.1|709801.6|710080|708400.9|1111
1594307100000|2020-07-09 15:05:00|711621.5|709621.5|710591.1|708591.1|711888.8|710335.8|710092.9|708576.6|1133
1594307400000|2020-07-09 15:10:00|710590|708590|709947.1|708947.1|710945.2|709270|709715.5|708194.4|1096
1594307700000|2020-07-09 15:15:00|710469.1|708469.1|711478|709478|711587.4|710044.4|709935.2|708202.5|1100
1594308000000|2020-07-09 15:20:00|711470.8|709470.8|711147.1|709147.1|711581.5|710068|710579.8|709068.2|1093
1594308300000|2020-07-09 15:25:00|711125.6|709125.6|711203.1|709203.1|711744.2|710000.6|710541.4|708957.5|1089
1594308600000|2020-07-09 15:30:00|711187.6|709187.6|711269.2|709269.2|711613|710078.4|710592.9|709089.8|1003
1594308900000|2020-07-09 15:35:00|711272.5|709272.5|710897.9|708897.9|711337.6|709734.5|710397.5|708897.9|971
1594309200000|2020-07-09 15:40:00|710901.8|708901.8|711435.6|709435.6|711748.3|710106.6|710316.2|708856.1|934
1594309500000|2020-07-09 15:45:00|711452.4|709452.4|711053.4|709053.4|711452.4|709905.7|710638|709043.7|693
1594309800000|2020-07-09 15:50:00|711056|709056|710589.2|708589.2|711065.1|709555.9|710501.2|708586.9|525
1594310100000|2020-07-09 15:55:00|710588.7|708588.7|710316.2|708316.2|710656.2|709108.9|709861|708172.7|688
1594310400000|2020-07-09 16:00:00|710322.8|708322.8|710862.4|708862.4|710986|709421.3|710310.4|708310.4|726
1594310700000|2020-07-09 16:05:00|710858.5|708858.5|710425.6|708425.6|710889|709171.9|710171.9|708417.3|833
1594311000000|2020-07-09 16:10:00|710411.8|708411.8|709809.8|708809.8|710550.4|708838.9|709801.4|708231.4|770
1594311300000|2020-07-09 16:15:00|709811.8|708811.8|710182.9|708182.9|710371.5|708838|709798.3|708128.1|745
1594311600000|2020-07-09 16:20:00|710180.3|708180.3|709922.6|707922.6|710343.9|708623.1|709563.3|707765.6|737
1594311900000|2020-07-09 16:25:00|709907.5|707907.5|710383.5|708383.5|710488.3|708488.3|709851.8|707851.8|780
1594312200000|2020-07-09 16:30:00|709901.6|708901.6|710553.5|708553.5|710694.6|708903.5|709790.4|708197.5|759
1594312500000|2020-07-09 16:35:00|710608.4|708608.4|710675.3|708675.3|710784.4|709168.6|709859|708352.9|711
1594312800000|2020-07-09 16:40:00|710667.3|708667.3|710307.9|708307.9|710667.3|708667.3|709655.6|708145|769
1594313100000|2020-07-09 16:45:00|710307.4|708307.4|710177.4|708177.4|710333.7|708662.5|709659.7|708023.1|709
1594313400000|2020-07-09 16:50:00|710179.8|708179.8|710615.6|708615.6|710642.8|709027.7|710014.4|708121.2|748
1594313700000|2020-07-09 16:55:00|710617.6|708617.6|710388.9|708388.9|710626.7|709070.7|710062.4|708359.6|524
1594360800000|2020-07-10 06:00:00|711747.4|709747.4|711787.8|709787.8|711867|709867|711585.1|709585.1|155
1594361100000|2020-07-10 06:05:00|711721.5|709721.5|711750|709750|712135.8|710135.8|711574.3|709574.3|266
1594361400000|2020-07-10 06:10:00|711862.9|709862.9|711818.2|709818.2|712122.5|710122.5|711572.6|709572.6|196
1594361700000|2020-07-10 06:15:00|711867.1|709867.1|711953.4|709953.4|712271|710271|711804|709804|151
1594362000000|2020-07-10 06:20:00|712010.8|710010.8|711857.6|709857.6|712196.2|710196.2|711839.9|709839.9|118
1594362300000|2020-07-10 06:25:00|711867.4|709867.4|712726.2|710726.2|712799.9|710799.9|711867.4|709867.4|395
1594362600000|2020-07-10 06:30:00|712736.5|710736.5|712514.6|710514.6|712791.5|710791.5|712367.5|710367.5|289
1594362900000|2020-07-10 06:35:00|712484.7|710484.7|712469.3|710469.3|712566.4|710566.4|712400|710400|176
1594363200000|2020-07-10 06:40:00|712467.9|710467.9|712429.4|710429.4|712653.7|710653.7|712412.5|710412.5|254
1594363500000|2020-07-10 06:45:00|712475.8|710475.8|712460.3|710460.3|712522.5|710522.5|712413.9|710413.9|182
1594363800000|2020-07-10 06:50:00|712483|710483|713129.6|711129.6|713164.3|711164.3|712348.6|710348.6|194
1594364100000|2020-07-10 06:55:00|713087.5|711087.5|713150.8|711150.8|713342.5|711342.5|712802.5|710802.5|330
1594364400000|2020-07-10 07:00:00|713181.5|711181.5|714572.6|712572.6|715177.3|713177.3|712871.5|711149.7|1097
1594364700000|2020-07-10 07:05:00|714626.1|712626.1|714197.1|713197.1|715376.6|713778.7|714185.2|712626.1|1065
1594365000000|2020-07-10 07:10:00|714200|713200|713738.7|712738.7|714797.5|713346.7|713249.9|711808.4|1060
1594365300000|2020-07-10 07:15:00|713743.9|712743.9|713367.2|712367.2|714275.4|712998.5|713197.7|711816.2|1020
1594365600000|2020-07-10 07:20:00|713383.2|712383.2|712978.2|711978.2|713501.5|712501.5|712938|711938|929
1594365900000|2020-07-10 07:25:00|712980|711980|712009.6|711009.6|713025.4|712025.4|711912.6|710607.9|837
1594366200000|2020-07-10 07:30:00|712010|711010|712209.3|711209.3|712209.3|711209.3|711594.4|710594.4|966
1594366500000|2020-07-10 07:35:00|712220.7|711220.7|712284.9|711284.9|712472.8|711472.8|712154.5|711154.5|908
1594366800000|2020-07-10 07:40:00|712285.4|711285.4|712018.7|711018.7|712413.1|711285.4|711707|710210.3|922
1594367100000|2020-07-10 07:45:00|712017.4|711017.4|711531.2|710531.2|712663.7|711335.9|711496.9|710229.5|898
1594367400000|2020-07-10 07:50:00|711526.2|710526.2|712343.4|710343.4|712527.3|710933.6|711274.5|710114.9|1032
1594367700000|2020-07-10 07:55:00|712319.6|710319.6|711622.8|710622.8|712320.4|711091.5|711611.3|710307.6|834
1594368000000|2020-07-10 08:00:00|711628.5|710628.5|711254.9|710254.9|712192.5|710780.9|711001.7|709987.1|1004
1594368300000|2020-07-10 08:05:00|711243.8|710243.8|711225.8|710225.8|711781.2|710352.3|710942.2|709767.2|951
1594368600000|2020-07-10 08:10:00|711219.3|710219.3|711223.7|710223.7|711443.9|710443.9|711009.4|710009.4|938
1594368900000|2020-07-10 08:15:00|711217|710217|711563.4|710563.4|711612.8|710563.4|710925.5|709612.8|975
1594369200000|2020-07-10 08:20:00|711565.5|710565.5|711658.9|710658.9|712329.2|710858|711433.5|710278.7|946
1594369500000|2020-07-10 08:25:00|711661.5|710661.5|711984|710984|712137.8|711137.8|711482.4|710482.4|975
1594369800000|2020-07-10 08:30:00|711993.6|710993.6|712457.4|711457.4|713090.3|711578|711797.2|710539.6|956
1594370100000|2020-07-10 08:35:00|712457.3|711457.3|712354.6|711354.6|713052.5|711826.2|712219.9|710954.1|904
1594370400000|2020-07-10 08:40:00|712355.4|711355.4|711875.8|710875.8|712387.2|711387.2|711835.6|710835.6|804
1594370700000|2020-07-10 08:45:00|711879.4|710879.4|712402.1|711402.1|712878.2|711547.9|711604.9|710604.9|932
1594371000000|2020-07-10 08:50:00|712403.9|711403.9|712252.3|711252.3|712528.1|711528.1|712027.8|711027.8|968
1594371300000|2020-07-10 08:55:00|712252.4|711252.4|712117.6|711117.6|712813|711628.4|712117.6|710813|812
1594371600000|2020-07-10 09:00:00|712137.4|711137.4|711915.8|710915.8|712753.8|711451.3|711885|710753.8|1020
1594371900000|2020-07-10 09:05:00|711919|710919|712313.9|711313.9|712325.4|711325.4|711616.3|710616.3|952
1594372200000|2020-07-10 09:10:00|712312.7|711312.7|712826.9|711826.9|712983.8|711957.5|712312.7|710882.5|989
1594372500000|2020-07-10 09:15:00|712827.3|711827.3|712496.8|711496.8|712827.3|711827.3|712339.5|711339.5|914
1594372800000|2020-07-10 09:20:00|712493.8|711493.8|712378.9|711378.9|712833.4|711774.8|712218.3|710792.5|984
1594373100000|2020-07-10 09:25:00|712379.4|711379.4|712832.7|711832.7|713051.5|711981.8|712189.6|711000.7|921
1594373400000|2020-07-10 09:30:00|712832.3|711832.3|712271.2|711271.2|712887.8|711887.8|712094|711094|889
1594373700000|2020-07-10 09:35:00|712269.9|711269.9|712310.6|711310.6|712978.1|711513.7|712239.9|710971.8|860
1594374000000|2020-07-10 09:40:00|712309.9|711309.9|712479.7|711479.7|712524.5|711524.5|712217.8|711217.8|808
1594374300000|2020-07-10 09:45:00|712477.3|711477.3|713835|711835|713887.5|712422.4|712449.5|711001.9|834
1594374600000|2020-07-10 09:50:00|713836|711836|712742.1|711742.1|713836|712392.2|712725.1|711352.1|868
1594374900000|2020-07-10 09:55:00|712742.9|711742.9|712688.4|711688.4|713205.2|711804.2|712502.5|711050.7|784
1594375200000|2020-07-10 10:00:00|712690.1|711690.1|712772.2|711772.2|713277.2|711923.7|712488.4|711025.7|752
1594375500000|2020-07-10 10:05:00|712770.1|711770.1|712557.2|711557.2|713259.3|711784.3|712524.2|711124.9|709
1594375800000|2020-07-10 10:10:00|712557.6|711557.6|712574.1|711574.1|713075.5|711779.5|712384|710958.4|689
1594376100000|2020-07-10 10:15:00|712574|711574|712854.4|711854.4|712854.4|711854.4|712557.5|711557.5|683
1594376400000|2020-07-10 10:20:00|712843.4|711843.4|712860|711860|713382.4|711933.9|712639.8|711298.3|778
1594376700000|2020-07-10 10:25:00|712869.8|711869.8|712606|711606|713113.5|711915.9|712485.7|711017.4|758
1594377000000|2020-07-10 10:30:00|712609.5|711609.5|712505.3|711505.3|713159.5|711697.4|712285.6|710843.3|759
1594377300000|2020-07-10 10:35:00|712502.5|711502.5|712121.9|711121.9|712804.2|711592.8|711974.3|710481.2|819
1594377600000|2020-07-10 10:40:00|712125.2|711125.2|712321|711321|712779|711370.8|712059.8|710604.5|782
1594377900000|2020-07-10 10:45:00|712342.5|711342.5|712191.4|711191.4|712964.7|711501|712185.3|710704.3|715
1594378200000|2020-07-10 10:50:00|712195.4|711195.4|711859.5|710859.5|712693.7|711196.8|711758.7|710317.6|837
1594378500000|2020-07-10 10:55:00|711858.6|710858.6|711413.1|710413.1|712461.7|710954.7|711347.6|709827.9|743
1594378800000|2020-07-10 11:00:00|711417.8|710417.8|711030.1|710030.1|711893.1|710417.8|711008.9|709509.5|631
1594379100000|2020-07-10 11:05:00|711054.8|710054.8|711383.7|710383.7|711888.9|710395|710676.1|709240|860
1594379400000|2020-07-10 11:10:00|711384|710384|710888|709888|711552|710439.6|710750|709236.6|771
1594379700000|2020-07-10 11:15:00|710892.1|709892.1|710640.1|709640.1|711378|709908.6|710564.6|709161.5|770
1594380000000|2020-07-10 11:20:00|710638.8|709638.8|710536.9|709536.9|711148|709683|710330.6|708739|868
1594380300000|2020-07-10 11:25:00|710537.2|709537.2|710707|709707|711126.7|709817.5|710201.3|708830.1|848
1594380600000|2020-07-10 11:30:00|710706.5|709706.5|711150.2|710150.2|711389.1|710150.2|710690.7|709357|711
1594380900000|2020-07-10 11:35:00|711165.6|710165.6|710907.2|709907.2|711539|710188.9|710832.4|709440.8|769
1594381200000|2020-07-10 11:40:00|710908.4|709908.4|710752.4|709752.4|711285.6|709908.4|710571.6|709084.2|684
1594381500000|2020-07-10 11:45:00|710758.6|709758.6|711045.5|710045.5|711515.1|710158.7|710530.2|709064.3|784
1594381800000|2020-07-10 11:50:00|711039.9|710039.9|711201.2|710201.2|711720.5|710230.9|710828.1|709463.1|752
1594382100000|2020-07-10 11:55:00|711201.3|710201.3|711316.7|710316.7|711840.5|710437.6|711100.5|709749|795
1594382400000|2020-07-10 12:00:00|711327.9|710327.9|711195.6|710195.6|712049.4|710606.4|710994|709500.1|849
1594382700000|2020-07-10 12:05:00|711192.8|710192.8|711126.4|710126.4|711644.7|710237.8|711005.6|709551.9|772
1594383000000|2020-07-10 12:10:00|711131.5|710131.5|711844.4|710844.4|712262.2|710858.9|711118.6|709623|907
1594383300000|2020-07-10 12:15:00|711854.2|710854.2|711357.6|710357.6|712355|710868.2|711351.9|709860.7|729
1594383600000|2020-07-10 12:20:00|711862.2|709862.2|711121.7|710121.7|712110.1|710661.9|711024.5|709567.8|820
1594383900000|2020-07-10 12:25:00|711120.7|710120.7|711664.2|709664.2|711681.7|710126.4|710971.3|709555.5|616
1594384200000|2020-07-10 12:30:00|711655.8|709655.8|711245.5|710245.5|711752.6|710295.1|711026.4|709535.1|872
1594384500000|2020-07-10 12:35:00|711243.9|710243.9|710534.7|709534.7|711777.8|710329.8|710469.7|708855.2|984
1594384800000|2020-07-10 12:40:00|710533.5|709533.5|710703|709703|711157.2|709705.3|710230.9|708529.8|1067
1594385100000|2020-07-10 12:45:00|710677.3|709677.3|710211.5|709211.5|710932.1|709677.3|709889.9|708392.3|965
1594385400000|2020-07-10 12:50:00|710196.7|709196.7|710012.8|709012.8|710666.9|709278.4|709852.1|708484.5|930
1594385700000|2020-07-10 12:55:00|710019|709019|710698.5|708698.5|710722.5|709277.8|709973.7|708581.1|845
1594386000000|2020-07-10 13:00:00|710689.8|708689.8|709210.9|708210.9|710700.5|709039.8|709102.2|707610.7|1063
1594386300000|2020-07-10 13:05:00|709210.6|708210.6|709436.3|708436.3|709833.3|708442.9|708763|707300.3|1040
1594386600000|2020-07-10 13:10:00|709444.4|708444.4|709727.7|707727.7|710127.4|708661.6|709013.9|707498.2|1032
1594386900000|2020-07-10 13:15:00|709728.2|707728.2|708891.3|707891.3|709829.3|708365.7|708863.2|707434|977
1594387200000|2020-07-10 13:20:00|708891.6|707891.6|709066.4|707066.4|709365.3|707931.7|708561.7|707039.2|956
1594387500000|2020-07-10 13:25:00|709063.7|707063.7|708868.9|707868.9|709365.8|707874.8|708470.3|707016|964
1594387800000|2020-07-10 13:30:00|708852.3|707852.3|709811.8|707811.8|709926.5|708180.7|708254.4|706416.9|1164
1594388100000|2020-07-10 13:35:00|709807.3|707807.3|708997.5|706997.5|709929.9|708409.4|708803.1|706894.7|1167
1594388400000|2020-07-10 13:40:00|708997.7|706997.7|708259.7|707259.7|709195.6|707660.7|708126.1|706595.8|1132
1594388700000|2020-07-10 13:45:00|708261.6|707261.6|708758.8|707758.8|709195.7|707765.7|708191.5|706722|1116
1594389000000|2020-07-10 13:50:00|708750.5|707750.5|709209|708209|709871.9|708366.8|708715.4|707431.2|1134
1594389300000|2020-07-10 13:55:00|709206.8|708206.8|709552|707552|709850|708331.7|708828.4|707363.4|1072
1594389600000|2020-07-10 14:00:00|709542.8|707542.8|710080|708080|710248.7|708731.5|709033.7|707531.2|1114
1594389900000|2020-07-10 14:05:00|709555.8|708555.8|708895.2|707895.2|710120|708652.1|708821|707418.6|1093
1594390200000|2020-07-10 14:10:00|708891.3|707891.3|708276.8|707276.8|709286.9|707954|708213.1|706812.9|1074
1594390500000|2020-07-10 14:15:00|708280.4|707280.4|708971.6|706971.6|709089.1|707551.8|708010.9|706501.8|1034
1594390800000|2020-07-10 14:20:00|708965.2|706965.2|709276.2|707276.2|709314.2|707810.6|708083.5|706584.8|1022
1594391100000|2020-07-10 14:25:00|708768.8|707768.8|709196.3|707196.3|709374.4|707908.5|708372.6|706820.3|1105
1594391400000|2020-07-10 14:30:00|709196.6|707196.6|708467.3|706467.3|709251.9|707698.3|707724|706105.7|1106
1594391700000|2020-07-10 14:35:00|708471.2|706471.2|708767.6|706767.6|708907.1|707387.8|708033.6|706389.8|1001
1594392000000|2020-07-10 14:40:00|708765.9|706765.9|707886.1|705886.1|708765.9|707223.5|707018.9|705406.1|1039
1594392300000|2020-07-10 14:45:00|707869.4|705869.4|707726.2|706726.2|708398.4|706992.1|707207.8|705695.4|1027
1594392600000|2020-07-10 14:50:00|708262.2|706262.2|708263.5|706263.5|708566.7|707045.8|707565|706081|994
1594392900000|2020-07-10 14:55:00|708269.6|706269.6|708157.4|706157.4|708372.1|706732|707381|705698.2|1075
1594393200000|2020-07-10 15:00:00|708219.3|706219.3|708739|706739|708859.6|707300.5|707654.1|706171.3|1109
1594393500000|2020-07-10 15:05:00|708732.8|706732.8|708525.9|706525.9|708844.3|707307.7|708112.1|706505|959
1594393800000|2020-07-10 15:10:00|708526.7|706526.7|708702.5|706702.5|708962.7|707420.4|707910.3|706415.9|913
1594394100000|2020-07-10 15:15:00|708703.2|706703.2|708441.6|706441.6|708716.2|707169|707894.3|706374.8|932
1594394400000|2020-07-10 15:20:00|708441.3|706441.3|708510.2|706510.2|708876.3|707247.9|707764.5|706175.6|922
1594394700000|2020-07-10 15:25:00|708499.2|706499.2|708817.8|706817.8|708895.7|707300.7|707939.1|706432.1|986
1594395000000|2020-07-10 15:30:00|708823.8|706823.8|709014.2|707014.2|709330.2|707701.5|708700.5|706713.9|945
1594395300000|2020-07-10 15:35:00|709013.1|707013.1|709278.9|707278.9|709340.9|707656|708280.1|706601.4|913
1594395600000|2020-07-10 15:40:00|709265.5|707265.5|709335|707335|709413.1|707906.1|708515.6|706977.7|825
1594395900000|2020-07-10 15:45:00|709328.9|707328.9|708761.9|707761.9|709587.4|707979.3|708721.4|707274.6|544
1594396200000|2020-07-10 15:50:00|708768.8|707768.8|709449.1|707449.1|709472.5|707938.4|708744.2|707250.8|488
1594396500000|2020-07-10 15:55:00|709445.6|707445.6|709484|707484|709652.6|708114.7|709114.7|707370.8|564
1594396800000|2020-07-10 16:00:00|709485.3|707485.3|709751.6|707751.6|709986.1|708487.8|709272.9|707479.6|891
1594397100000|2020-07-10 16:05:00|709750.9|707750.9|709564.9|707564.9|709864.5|708360.7|709030.4|707460.7|739
1594397400000|2020-07-10 16:10:00|709568.7|707568.7|709404.6|707404.6|709685.1|707955.5|708717.4|707206.4|706
1594397700000|2020-07-10 16:15:00|709411.6|707411.6|709466.4|707466.4|709487.7|708004|708769.1|707200.5|738
1594398000000|2020-07-10 16:20:00|709456.8|707456.8|709236.2|707236.2|709537.9|707940.4|708825.5|707221.5|648
1594398300000|2020-07-10 16:25:00|709235.9|707235.9|709350|707350|709371.2|707897.5|708789|707174.5|527
1594398600000|2020-07-10 16:30:00|709349.9|707349.9|709322.6|707322.6|709565.9|708021.1|708757.3|707236.3|618
1594398900000|2020-07-10 16:35:00|709321.7|707321.7|709703|707703|709716.1|708074|708813.4|707321.7|611
1594399200000|2020-07-10 16:40:00|709704.2|707704.2|709768.1|707768.1|709976.9|708430.1|709251.1|707664.6|746
1594399500000|2020-07-10 16:45:00|709770.7|707770.7|709853.3|707853.3|709968|707968|709766.9|707766.9|654
1594399800000|2020-07-10 16:50:00|709860.5|707860.5|709541|707541|709943|707943|709511.4|707511.4|659
1594400100000|2020-07-10 16:55:00|709542.9|707542.9|709733.3|707733.3|710038.9|708038.9|709491.5|707491.5|582
1594620000000|2020-07-13 06:00:00|706846|704165|707611.4|705611.4|707719.5|705719.5|706668|704059.5|72
1594620300000|2020-07-13 06:05:00|707621.6|705621.6|707250|705250|707625.5|705625.5|707189.9|704508.9|67
1594620600000|2020-07-13 06:10:00|707504.7|705504.7|706995.8|704995.8|707521|705521|706718.8|704317.6|81
1594620900000|2020-07-13 06:15:00|706911.9|704911.9|707650.7|705650.7|707885.1|705885.1|706844.7|704844.7|177
1594621200000|2020-07-13 06:20:00|707608.9|705608.9|707817.2|705817.2|707927.1|705927.1|707534.1|705534.1|117
1594621500000|2020-07-13 06:25:00|707908.5|705908.5|708139.8|706139.8|709160.9|706807.8|707843.1|705843.1|85
1594621800000|2020-07-13 06:30:00|708396.8|706396.8|708687.5|706687.5|709162|706992.1|707783|705783|139
1594622100000|2020-07-13 06:35:00|708194.3|706194.3|708650.8|706650.8|709405|706850.4|707847.6|705847.6|75
1594622400000|2020-07-13 06:40:00|708651.7|706651.7|708410.8|706410.8|709197.1|706943.8|707842|705842|186
1594622700000|2020-07-13 06:45:00|708367.7|706367.7|707604.5|705604.5|708829|706734|707458.7|705251.5|567
1594623000000|2020-07-13 06:50:00|707418.5|705418.5|707733.6|705733.6|707781.3|705781.3|707340.1|705340.1|544
1594623300000|2020-07-13 06:55:00|707644.7|705644.7|706868.4|704868.4|707681.2|705681.2|706716.1|704716.1|879
1594623600000|2020-07-13 07:00:00|706885.7|704885.7|707690.7|705690.7|707690.7|705690.7|706060.6|704060.6|1046
1594623900000|2020-07-13 07:05:00|707702.5|705702.5|709126.4|707126.4|709461.8|707623.1|707661.9|705661.9|1105
1594624200000|2020-07-13 07:10:00|709120.3|707120.3|709029.2|707029.2|709416.7|707714.6|708714.6|706787.9|998
1594624500000|2020-07-13 07:15:00|709021.3|707021.3|708073.4|706073.4|709021.3|707372.4|707447.7|705889.9|852
1594624800000|2020-07-13 07:20:00|708080.8|706080.8|707560.4|706560.4|708215.3|706721.5|707429.6|705908.9|810
1594625100000|2020-07-13 07:25:00|707540.2|706540.2|708788.1|706788.1|708931.2|707451.6|707540.2|706084.5|933
1594625400000|2020-07-13 07:30:00|708790.1|706790.1|708435.1|706435.1|709093|707442.9|707914.9|706364.8|845
1594625700000|2020-07-13 07:35:00|708431.2|706431.2|708506.9|706506.9|708989.5|707334.6|707801.8|706295.6|856
1594626000000|2020-07-13 07:40:00|708499.4|706499.4|708175.3|706175.3|708506.7|706898.9|707622.9|706163|851
1594626300000|2020-07-13 07:45:00|708186.4|706186.4|707642.9|706642.9|708310|706830.7|707528.7|706059.8|652
1594626600000|2020-07-13 07:50:00|707644.3|706644.3|708359.7|707359.7|708834.4|707389.5|707643.2|706243.3|817
1594626900000|2020-07-13 07:55:00|708358|707358|708650.5|707650.5|709298.3|707656.9|707996.1|706445|895
1594627200000|2020-07-13 08:00:00|708667.3|707667.3|708910.9|707910.9|709703.7|708079.9|708667.3|707246.8|906
1594627500000|2020-07-13 08:05:00|708911.1|707911.1|708437.6|707437.6|709306.7|707932.7|708384.8|706917.7|876
1594627800000|2020-07-13 08:10:00|708438.8|707438.8|707905.6|706905.6|708840.2|707438.9|707770.9|706267.9|832
1594628100000|2020-07-13 08:15:00|707904|706904|708315.7|707315.7|709011.9|707533|707695.7|706209.2|913
1594628400000|2020-07-13 08:20:00|708335.8|707335.8|708081.1|707081.1|708951.9|707436|707860.7|706280.1|984
1594628700000|2020-07-13 08:25:00|708086.7|707086.7|708632.8|707632.8|709342|707766.1|708068.9|706628.3|927
1594629000000|2020-07-13 08:30:00|708631.8|707631.8|708290.9|707290.9|709376.5|707890|708290.9|706867.2|951
1594629300000|2020-07-13 08:35:00|708298.5|707298.5|708258.5|707258.5|708795.5|707632.6|708251.9|706795.5|821
1594629600000|2020-07-13 08:40:00|708244.1|707244.1|708175.8|707175.8|708608.4|707333.1|708049.2|706559.3|790
1594629900000|2020-07-13 08:45:00|708183.8|707183.8|708388.6|707388.6|708891.4|707653.5|708183.8|706832.1|875
1594630200000|2020-07-13 08:50:00|708388.5|707388.5|708826.4|707826.4|709299.7|707826.4|708348.5|706899.8|825
1594630500000|2020-07-13 08:55:00|708825.9|707825.9|708863.4|707863.4|709425.2|707963.2|708707.3|707253.6|840
1594630800000|2020-07-13 09:00:00|708824|707824|708868.3|707868.3|709415.4|707975.1|708542.2|707064.5|828
1594631100000|2020-07-13 09:05:00|708868.4|707868.4|709841.2|707841.2|709852.4|708342|708802.8|707728|738
1594631400000|2020-07-13 09:10:00|709842.2|707842.2|709826.6|708826.6|710410.3|708911.6|709391.1|707842.2|722
1594631700000|2020-07-13 09:15:00|709833.3|708833.3|709963.1|708963.1|710890.4|709348.4|709833.3|708387|811
1594632000000|2020-07-13 09:20:00|709968.6|708968.6|711108.6|709108.6|711152.2|709508|709961.9|708559|823
1594632300000|2020-07-13 09:25:00|711113|709113|710299.5|709299.5|711248.3|709640|710299|708898.3|880
1594632600000|2020-07-13 09:30:00|710304.8|709304.8|710057.3|709057.3|711248.1|709724.7|709852.9|708379.5|917
1594632900000|2020-07-13 09:35:00|710057.7|709057.7|709466.3|708466.3|710548.1|709072|709457.4|708008.7|884
1594633200000|2020-07-13 09:40:00|709467.1|708467.1|709578.9|708578.9|709713.9|708713.9|709353.1|708353.1|794
1594633500000|2020-07-13 09:45:00|709578.6|708578.6|709462|708462|710054.7|708745.2|709400.2|707893.4|769
1594633800000|2020-07-13 09:50:00|709467.2|708467.2|709687.8|708687.8|710310.4|708807.7|709461.1|708005.8|807
1594634100000|2020-07-13 09:55:00|709687.6|708687.6|709421.6|708421.6|710170.2|708737.5|709373.1|708111.3|727
1594634400000|2020-07-13 10:00:00|709430.1|708430.1|709609.7|708609.7|710205.8|708714|709430.1|708180.3|749
1594634700000|2020-07-13 10:05:00|709611.8|708611.8|709702.4|708702.4|710454|708897.9|709521.2|708106.4|791
1594635000000|2020-07-13 10:10:00|709706|708706|709704.3|708704.3|710537|709047|709661.8|708371.1|744
1594635300000|2020-07-13 10:15:00|709705|708705|709269.6|708269.6|709777.3|708777.3|709149.2|707648.5|774
1594635600000|2020-07-13 10:20:00|709270.7|708270.7|709488|708488|710121|708593.6|709239|707893.1|759
1594635900000|2020-07-13 10:25:00|709486.7|708486.7|709447.3|708447.3|710026.4|708568.6|709309|707867.5|712
1594636200000|2020-07-13 10:30:00|709448|708448|709342.6|708342.6|709909.2|708514.7|709314.3|707774.5|814
1594636500000|2020-07-13 10:35:00|709341.5|708341.5|709318.8|708318.8|709871.6|708504.6|709211.8|707863.1|770
1594636800000|2020-07-13 10:40:00|709319.6|708319.6|709258.6|708258.6|709852.7|708377.2|709150.9|707541|742
1594637100000|2020-07-13 10:45:00|709262.2|708262.2|710124.2|708124.2|710197.7|708692|709258.9|707974.4|804
1594637400000|2020-07-13 10:50:00|710121.3|708121.3|709822.2|707822.2|710196.2|708669.8|709102|707620.3|839
1594637700000|2020-07-13 10:55:00|709818.4|707818.4|709112.2|708112.2|710012.3|708529.5|709033.4|707540|734
1594638000000|2020-07-13 11:00:00|709111.5|708111.5|709114.1|708114.1|709816.7|708313.1|709041.1|707532.3|586
1594638300000|2020-07-13 11:05:00|709109.6|708109.6|708315.2|707315.2|709679.8|708110|708268.1|706797|884
1594638600000|2020-07-13 11:10:00|708312|707312|708339.1|707339.1|708843|707390.4|708060.7|706553.5|891
1594638900000|2020-07-13 11:15:00|708352.6|707352.6|708664.2|707664.2|709143.7|707734.5|708352.6|707106.7|744
1594639200000|2020-07-13 11:20:00|708662.4|707662.4|708747.9|707747.9|709116|707747.9|708593.2|707105|640
1594639500000|2020-07-13 11:25:00|708740.6|707740.6|708597.1|707597.1|709425.6|707983.2|708569.7|707289|711
1594639800000|2020-07-13 11:30:00|708594.6|707594.6|708239.4|707239.4|708712.9|707609.3|708158.5|706658.7|780
1594640100000|2020-07-13 11:35:00|708240.3|707240.3|708381.8|707381.8|708395.9|707395.9|708228|707228|643
1594640400000|2020-07-13 11:40:00|708384|707384|708053.6|707053.6|708676.7|707399.8|708053.6|706641.6|651
1594640700000|2020-07-13 11:45:00|708063.8|707063.8|707985.4|706985.4|708657.4|707125.2|707885.9|706492.2|702
1594641000000|2020-07-13 11:50:00|707984.9|706984.9|708206|706206|708525.5|706987.9|707665.8|706169.9|758
1594641300000|2020-07-13 11:55:00|708202.4|706202.4|708049.7|706049.7|708204.4|706689.7|707040.4|705600.7|890
1594641600000|2020-07-13 12:00:00|708048.9|706048.9|707988.7|706988.7|708715.8|707092.9|707472.3|705965.8|879
1594641900000|2020-07-13 12:05:00|707990.4|706990.4|707629.6|706629.6|708408.2|706992.1|707456.1|706029.5|796
1594642200000|2020-07-13 12:10:00|707630.9|706630.9|707897.1|706897.1|708387.7|706996.4|707593|706095.8|835
1594642500000|2020-07-13 12:15:00|707900.6|706900.6|708332.5|707332.5|708868.8|707374.7|707779.2|706340|799
1594642800000|2020-07-13 12:20:00|708331.3|707331.3|708786.1|706786.1|708840.7|707414.1|708168.4|706705.4|836
1594643100000|2020-07-13 12:25:00|708802.8|706802.8|708659.1|707659.1|709171.8|707669.2|708172.1|706762.3|839
1594643400000|2020-07-13 12:30:00|708646.2|707646.2|708597.5|707597.5|709448.7|707986.9|708466|706951.3|872
1594643700000|2020-07-13 12:35:00|708597.6|707597.6|708735.2|707735.2|709276.1|707773.4|708322.4|706833.1|836
1594644000000|2020-07-13 12:40:00|708730.5|707730.5|708799.6|707799.6|709417.4|708037.8|708730.5|707353.9|716
1594644300000|2020-07-13 12:45:00|708789.1|707789.1|708324.1|707324.1|709244.2|707873.6|708295.3|706826.7|753
1594644600000|2020-07-13 12:50:00|708323.3|707323.3|708054.1|707054.1|708835.1|707346.7|707948.7|706485.6|843
1594644900000|2020-07-13 12:55:00|708050.6|707050.6|709310.3|707310.3|709312.7|707781.5|707917.6|706451.6|860
1594645200000|2020-07-13 13:00:00|709313|707313|708785.3|707785.3|709432.7|707967.3|708703.6|707202.8|907
1594645500000|2020-07-13 13:05:00|708775.8|707775.8|708858.8|707858.8|709386.4|707925.6|708620.3|707142.9|882
1594645800000|2020-07-13 13:10:00|708869|707869|709042.5|707042.5|709406.3|707936.4|708537.7|706997.8|783
1594646100000|2020-07-13 13:15:00|709036.2|707036.2|708642.3|707642.3|709282.4|707773.5|708391.8|706914|834
1594646400000|2020-07-13 13:20:00|708643|707643|708621.6|707621.6|709243.6|707822.7|708579.4|707135.5|797
1594646700000|2020-07-13 13:25:00|708621.2|707621.2|708646.3|706646.3|708968.1|707655|708055.1|706525.4|837
1594647000000|2020-07-13 13:30:00|708151.3|707151.3|708017|707017|708861.5|707254|707656.9|706097.7|1093
1594647300000|2020-07-13 13:35:00|708510|706510|707564.3|706564.3|708627|707121.4|707562.4|706120.2|1102
1594647600000|2020-07-13 13:40:00|707566.9|706566.9|708395.5|706395.5|708408.8|706865.8|707312.1|705842.9|968
1594647900000|2020-07-13 13:45:00|708393.9|706393.9|707845.4|706845.4|708559.9|707051.1|707717.1|706217.4|905
1594648200000|2020-07-13 13:50:00|707846.9|706846.9|708057.5|707057.5|708739.5|707232.7|707752|706305.8|947
1594648500000|2020-07-13 13:55:00|708059.1|707059.1|708297.3|706297.3|708633.5|707129.2|707382|705910.3|955
1594648800000|2020-07-13 14:00:00|707778.6|706778.6|707319.2|706319.2|708297.7|706779.8|707151.3|705580.4|1085
1594649100000|2020-07-13 14:05:00|707318|706318|706869.3|705869.3|707830.4|706452.1|706748.9|705235.1|1037
1594649400000|2020-07-13 14:10:00|706870.3|705870.3|707665.4|705665.4|707790.6|706322.4|706843.7|705374.2|1015
1594649700000|2020-07-13 14:15:00|707169.6|706169.6|707644.9|705644.9|707827.8|706208.6|706901.6|705364.3|921
1594650000000|2020-07-13 14:20:00|707638.5|705638.5|706296.3|705296.3|707659.5|706074.7|706296.3|704784.2|919
1594650300000|2020-07-13 14:25:00|706298.9|705298.9|706652.4|705652.4|707184.5|705660|706248.1|704809.2|839
1594650600000|2020-07-13 14:30:00|707155.1|705155.1|706953.5|704953.5|707155.1|705558|706331.8|704796.8|803
1594650900000|2020-07-13 14:35:00|706954.4|704954.4|707198.2|705198.2|707470.5|705913.6|706425.8|704925.8|876
1594651200000|2020-07-13 14:40:00|707209.3|705209.3|706540.2|705540.2|707221.2|705726|706390.2|704912.9|852
1594651500000|2020-07-13 14:45:00|706545.8|705545.8|707206.8|705206.8|707371.7|705792.4|706536|705049.8|862
1594651800000|2020-07-13 14:50:00|707199.6|705199.6|707244.3|705244.3|707586.6|705961.2|706575.1|705092.8|840
1594652100000|2020-07-13 14:55:00|707275.7|705275.7|706231.9|705231.9|707377.2|705867|706225.6|704735|915
1594652400000|2020-07-13 15:00:00|706229.9|705229.9|706402.3|704402.3|706684.7|705239.9|705802.5|704283.1|967
1594652700000|2020-07-13 15:05:00|706404.7|704404.7|706366.8|704366.8|706662.3|705131.1|705792.1|704287.8|926
1594653000000|2020-07-13 15:10:00|706365.5|704365.5|706662.4|704662.4|706688.5|705215.8|705431.1|703790.3|961
1594653300000|2020-07-13 15:15:00|706660.3|704660.3|706262.6|705262.6|706869.8|705262.6|705912.2|704335.9|867
1594653600000|2020-07-13 15:20:00|706265.3|705265.3|706784|704784|707087.7|705559.2|706193.4|704679.8|892
1594653900000|2020-07-13 15:25:00|706769.7|704769.7|706805|704805|706949.5|705412.1|706177.3|704634.8|893
1594654200000|2020-07-13 15:30:00|706810.1|704810.1|706680.9|704680.9|706812.7|705106|705900.4|704363.2|851
1594654500000|2020-07-13 15:35:00|706692.7|704692.7|706224|705224|706842.9|705338.6|706056.2|704508.6|869
1594654800000|2020-07-13 15:40:00|706220|705220|706639.8|704639.8|706811.8|705323.1|706134|704631|760
1594655100000|2020-07-13 15:45:00|706639.1|704639.1|707012.5|705012.5|707086.5|705528.7|706099.8|704639.1|683
1594655400000|2020-07-13 15:50:00|707012.6|705012.6|706444|705444|707028.5|705479.1|706390|704895.6|535
1594655700000|2020-07-13 15:55:00|706457|705457|706322.4|705322.4|706936.3|705459.3|706249.3|704786.5|482
1594656000000|2020-07-13 16:00:00|706301|705301|707043.6|705043.6|707073.2|705572.4|706189.2|704649.6|641
1594656300000|2020-07-13 16:05:00|707043.3|705043.3|707236.6|705236.6|707254.9|705640.3|706429|704962.6|575
1594656600000|2020-07-13 16:10:00|707232.3|705232.3|707778|705778|707893.4|706276.1|706974|705202.8|744
1594656900000|2020-07-13 16:15:00|707775.2|705775.2|707697.7|705697.7|707859.9|706337.5|707183.9|705559|601
1594657200000|2020-07-13 16:20:00|707698.4|705698.4|707465.2|705465.2|707762.4|706209.2|706850.5|705235.3|620
1594657500000|2020-07-13 16:25:00|707468.4|705468.4|707409.4|705409.4|707513.5|705996|706892.9|705387.1|493
1594657800000|2020-07-13 16:30:00|707409.8|705409.8|707836.5|705836.5|707853.3|706152.3|706951.1|705409.8|539
1594658100000|2020-07-13 16:35:00|707834.5|705834.5|707602|705602|707876.4|706373.3|707204.3|705527|630
1594658400000|2020-07-13 16:40:00|707602.3|705602.3|707691.4|705691.4|707801.4|706258.8|707009.4|705504|609
1594658700000|2020-07-13 16:45:00|707688.3|705688.3|707541.9|705541.9|707740.2|705740.2|707341.1|705341.1|664
1594659000000|2020-07-13 16:50:00|707534.4|705534.4|707803.5|705803.5|707849.2|706364.7|707336.7|705532.9|662
1594659300000|2020-07-13 16:55:00|707805.6|705805.6|707572.3|705572.3|707805.6|706207.3|707207.3|705529.2|521
1594706400000|2020-07-14 06:00:00|711093|709093|711025.7|709025.7|711261.9|709261.9|710978.8|708978.8|140
1594706700000|2020-07-14 06:05:00|711018.7|709018.7|711086.6|709086.6|711271.9|709271.9|710999.1|708999.1|144
1594707000000|2020-07-14 06:10:00|711160.8|709160.8|710436.7|708436.7|711402.5|709402.5|709862.3|707862.3|273
1594707300000|2020-07-14 06:15:00|710387.9|708387.9|710228.9|708228.9|710864.1|708864.1|709964.2|707817.6|337
1594707600000|2020-07-14 06:20:00|710231.8|708231.8|710690.8|708690.8|710840.8|708840.8|710150.8|708150.8|298
1594707900000|2020-07-14 06:25:00|710666.6|708666.6|709829.6|707829.6|710744.4|708744.4|709744.2|707744.2|318
1594708200000|2020-07-14 06:30:00|709825.2|707825.2|709748.3|707748.3|709873.6|707873.6|709720.3|707720.3|159
1594708500000|2020-07-14 06:35:00|709798.1|707798.1|710006.2|708006.2|710019.9|708019.9|709722|707722|185
1594708800000|2020-07-14 06:40:00|710011.6|708011.6|709832.6|707832.6|710023.6|708023.6|709783.7|707783.7|201
1594709100000|2020-07-14 06:45:00|709848.8|707848.8|709505|707505|709875.9|707875.9|709368|707368|332
1594709400000|2020-07-14 06:50:00|709571.2|707571.2|709586.8|707586.8|709646.1|707646.1|709357.2|707357.2|417
1594709700000|2020-07-14 06:55:00|709577|707577|709746.9|707746.9|709962.9|707962.9|709335.2|707335.2|802
1594710000000|2020-07-14 07:00:00|709738.1|707738.1|710416.9|708416.9|710485.7|708485.7|709283.4|707283.4|1069
1594710300000|2020-07-14 07:05:00|710425.7|708425.7|710118|708118|710477.8|708789.7|709612.9|707881.5|1018
1594710600000|2020-07-14 07:10:00|710117.3|708117.3|709363.3|708363.3|710211.6|708712.8|709156.8|707680.2|902
1594710900000|2020-07-14 07:15:00|709378|708378|711261.2|709261.2|711389.1|709400.7|709048.8|707552.7|969
1594711200000|2020-07-14 07:20:00|711238.8|709238.8|711117.8|710117.8|712219.9|710559.2|710971.7|709237.9|1036
1594711500000|2020-07-14 07:25:00|711132|710132|711222.5|710222.5|711958.3|710408.5|710946.7|709394.7|938
1594711800000|2020-07-14 07:30:00|711223.3|710223.3|712264.6|711264.6|713029.3|711381.8|711223.3|709899.2|1049
1594712100000|2020-07-14 07:35:00|712270.6|711270.6|712640.1|711640.1|713208.5|711658|711774.4|710257.6|1026
1594712400000|2020-07-14 07:40:00|712653.2|711653.2|712730.7|710730.7|713566.2|712078.2|712151.3|710728.2|1021
1594712700000|2020-07-14 07:45:00|712729|710729|712286.1|711286.1|713055.6|711480.1|711880.2|710348.2|991
1594713000000|2020-07-14 07:50:00|712311.3|711311.3|712431.4|711431.4|713223.9|711666.9|712311.3|710783.2|978
1594713300000|2020-07-14 07:55:00|712433.5|711433.5|713002.3|712002.3|713663.6|712104.1|712422.3|711073.5|985
1594713600000|2020-07-14 08:00:00|713006.2|712006.2|713309.1|711309.1|713794.3|712252.8|712545.5|711037.5|1006
1594713900000|2020-07-14 08:05:00|713313.6|711313.6|712745.4|710745.4|713433.2|711868.4|712078.4|710540.3|943
1594714200000|2020-07-14 08:10:00|712746.4|710746.4|712613.2|711613.2|713183.3|711646.5|712090|710506.8|916
1594714500000|2020-07-14 08:15:00|712619|711619|713225.4|711225.4|713565.9|712051.1|712466.6|710847.2|927
1594714800000|2020-07-14 08:20:00|713226.9|711226.9|713108.8|712108.8|713679.4|712172.5|712728.7|711220.2|907
1594715100000|2020-07-14 08:25:00|713114.3|712114.3|713982.1|711982.1|714431.6|712875.8|713064|711651.2|975
1594715400000|2020-07-14 08:30:00|713985.1|711985.1|714069|712069|714153.8|712651.9|713179.3|711692.1|925
1594715700000|2020-07-14 08:35:00|714063.9|712063.9|713250.1|712250.1|714303.9|712772.8|713198|711756.6|819
1594716000000|2020-07-14 08:40:00|713256.8|712256.8|713601.7|712601.7|714210.6|712752|713082.1|711660.9|861
1594716300000|2020-07-14 08:45:00|713612.6|712612.6|713611.5|711611.5|714243.3|712711.9|713037.6|711550.8|957
1594716600000|2020-07-14 08:50:00|713611.9|711611.9|713265.8|712265.8|714040.6|712553|713054.9|711584.5|945
1594716900000|2020-07-14 08:55:00|713262|712262|713021.8|711021.8|713695.7|712299|712455.5|710959.9|919
1594717200000|2020-07-14 09:00:00|713024|711024|712713.8|711713.8|713287.3|711775.7|712335.2|710747.3|1031
1594717500000|2020-07-14 09:05:00|712724|711724|713735.2|711735.2|713750.8|712213|712596.6|711104.2|958
1594717800000|2020-07-14 09:10:00|713742.2|711742.2|713607.1|711607.1|713985.1|712525.8|712976.3|711460.1|954
1594718100000|2020-07-14 09:15:00|713607.9|711607.9|712539|711539|713730.7|712241.2|712442.3|710878.5|974
1594718400000|2020-07-14 09:20:00|712551.1|711551.1|711872.8|710872.8|713046|711585.7|711872.2|710428.5|876
1594718700000|2020-07-14 09:25:00|711872|710872|711064.7|710064.7|712286.9|710882|710982.4|709470.6|1004
1594719000000|2020-07-14 09:30:00|711066.1|710066.1|711652.2|710652.2|712181.1|710688.8|710890.5|709410.6|939
1594719300000|2020-07-14 09:35:00|711632.3|710632.3|711621.3|710621.3|712261|710749.6|711253.2|709739.5|943
1594719600000|2020-07-14 09:40:00|711618.3|710618.3|711260.2|710260.2|712272.1|710770.1|711253.4|709770.7|872
1594719900000|2020-07-14 09:45:00|711264.4|710264.4|711734.7|710734.7|712230.1|710752.2|711117.9|709613.8|859
1594720200000|2020-07-14 09:50:00|711736.7|710736.7|712517.4|711517.4|713017.6|711527.2|711733.6|710334.8|951
1594720500000|2020-07-14 09:55:00|712526.7|711526.7|713098.3|711098.3|713268|711783.9|712441|710939.1|894
1594720800000|2020-07-14 10:00:00|713106.4|711106.4|712875.3|710875.3|713339|711771.9|712146.9|710606.2|946
1594721100000|2020-07-14 10:05:00|712865.9|710865.9|712078.7|711078.7|712933.9|711449.6|712071.7|710640.1|872
1594721400000|2020-07-14 10:10:00|712077.2|711077.2|712941.7|710941.7|712951.5|711379.5|711780.2|710286.5|880
1594721700000|2020-07-14 10:15:00|712920.5|710920.5|712222.7|711222.7|712925|711504.2|712135.8|710866.8|880
1594722000000|2020-07-14 10:20:00|712220.9|711220.9|711777.3|710777.3|712354.7|711228.1|711450|709956.4|864
1594722300000|2020-07-14 10:25:00|711775.8|710775.8|712036.5|711036.5|712740.3|711260.3|711702.6|710228.6|851
1594722600000|2020-07-14 10:30:00|712031.7|711031.7|711675.7|710675.7|712601.9|711075.7|711653.9|710167.9|817
1594722900000|2020-07-14 10:35:00|711679.8|710679.8|711665.5|710665.5|712238.1|710747.9|711354.5|709882|849
1594723200000|2020-07-14 10:40:00|711665|710665|711828|709828|712274.4|710793.7|711105.3|709560.3|880
1594723500000|2020-07-14 10:45:00|711824.8|709824.8|711091.5|710091.5|712196.1|710815.3|711047.8|709572.3|923
1594723800000|2020-07-14 10:50:00|711089.9|710089.9|711599.5|709599.5|711911.1|710461.1|711074.1|709570.7|788
1594724100000|2020-07-14 10:55:00|711604.8|709604.8|711326.4|709326.4|711618.5|710177.5|710783|709319.8|814
1594724400000|2020-07-14 11:00:00|711329.1|709329.1|710794.5|708794.5|711329.5|709994.8|710285.8|708771.3|679
1594724700000|2020-07-14 11:05:00|710788.8|708788.8|711326.7|709326.7|711424.4|710023.4|710309.3|708788.8|947
1594725000000|2020-07-14 11:10:00|711325.7|709325.7|711205.8|710205.8|711888.6|710376.4|710834.7|709325.7|935
1594725300000|2020-07-14 11:15:00|711203.8|710203.8|710894|709894|711843.6|710332.1|710795.7|709433.1|770
1594725600000|2020-07-14 11:20:00|710892.7|709892.7|710948.6|709948.6|711563.2|710076.3|710842.9|709499.3|732
1594725900000|2020-07-14 11:25:00|710949.1|709949.1|710415|709415|711190.5|709949.1|710245.8|708863.7|787
1594726200000|2020-07-14 11:30:00|710410.3|709410.3|710666.9|709666.9|711258.4|709804.6|710253.8|708928.8|826
1594726500000|2020-07-14 11:35:00|710667.4|709667.4|711264|709264|711355|709815.2|710402.9|709044.1|817
1594726800000|2020-07-14 11:40:00|711295.9|709295.9|711598.6|709598.6|711605.4|710044.6|710666.1|709131.6|826
1594727100000|2020-07-14 11:45:00|711597.3|709597.3|711326.5|710326.5|711909|710441.4|710947|709418.6|823
1594727400000|2020-07-14 11:50:00|711323.2|710323.2|711149.8|710149.8|712157.2|710593.9|711140.1|709631.9|845
1594727700000|2020-07-14 11:55:00|711156.6|710156.6|711106.9|709106.9|711739.9|710238.9|710465.9|708965.7|858
1594728000000|2020-07-14 12:00:00|711099.4|709099.4|710266.7|709266.7|711298.3|709784.6|710089.8|708514.6|949
1594728300000|2020-07-14 12:05:00|710266.3|709266.3|711053.7|710053.7|711637.2|710079.7|710220.2|708732.3|847
1594728600000|2020-07-14 12:10:00|711054.6|710054.6|711275.4|710275.4|711766.1|710278.1|710877.8|709430.2|802
1594728900000|2020-07-14 12:15:00|711271.2|710271.2|711461.8|710461.8|712053.4|710530.2|711157.1|709661.7|855
1594729200000|2020-07-14 12:20:00|711463.5|710463.5|712580.3|710580.3|712651.5|711096.8|711269.6|709800.4|851
1594729500000|2020-07-14 12:25:00|712584.4|710584.4|712078.8|710078.8|712651.1|711113.6|711845.3|710028|740
1594729800000|2020-07-14 12:30:00|712156.3|710156.3|712110.9|710110.9|712391.6|710796.9|711404.4|709774.5|971
1594730100000|2020-07-14 12:35:00|712115.6|710115.6|712453.1|711453.1|712970.7|711474.2|711474.7|709856.3|1009
1594730400000|2020-07-14 12:40:00|712456.6|711456.6|712408.7|710408.7|712992.7|711484.6|711821.5|710307.9|1001
1594730700000|2020-07-14 12:45:00|712408.8|710408.8|712268.6|710268.6|712482.8|710918.2|711521.1|710007.5|983
1594731000000|2020-07-14 12:50:00|712270.9|710270.9|712360.5|710360.5|712388.3|710892.5|711433.7|709916.5|978
1594731300000|2020-07-14 12:55:00|712364.5|710364.5|712537.6|711537.6|713235.8|711703.6|711894|710341.4|1036
1594731600000|2020-07-14 13:00:00|712514.7|711514.7|712738.2|710738.2|713119.8|711640.6|711886.4|710426|1065
1594731900000|2020-07-14 13:05:00|712740.2|710740.2|712869|710869|713553.7|712043.7|712183.3|710670.9|1069
1594732200000|2020-07-14 13:10:00|712873.5|710873.5|712839.8|710839.8|712953.5|711430.2|712034.3|710500.8|1027
1594732500000|2020-07-14 13:15:00|712836.5|710836.5|712920.4|710920.4|713221.6|711724.2|712253.2|710726.5|1071
1594732800000|2020-07-14 13:20:00|712918.6|710918.6|712819.2|710819.2|713223.7|711731.7|712207.6|710691.7|998
1594733100000|2020-07-14 13:25:00|712823.8|710823.8|713076.6|711076.6|713433.3|711901|712328.7|710823.8|1023
1594733400000|2020-07-14 13:30:00|713067.7|711067.7|712114.8|710114.8|713499.7|711657|711569.9|709749.8|1186
1594733700000|2020-07-14 13:35:00|712118.6|710118.6|711583.6|709583.6|712535.5|710924.8|711125|709522.3|1158
1594734000000|2020-07-14 13:40:00|711614.1|709614.1|711451.9|709451.9|711869.2|710349.6|710546.8|708986.3|1125
1594734300000|2020-07-14 13:45:00|711451.2|709451.2|711844.3|709844.3|711852.9|710293.6|710585|709037.5|1127
1594734600000|2020-07-14 13:50:00|711831.3|709831.3|712383.6|710383.6|712603|711123|711194.2|709625|1150
1594734900000|2020-07-14 13:55:00|712373.9|710373.9|711666.1|709666.1|712547.4|711008.2|711116.1|709433.5|1170
1594735200000|2020-07-14 14:00:00|711195.5|710195.5|711950|710950|712491.9|711015.9|711062.6|709529.7|1178
1594735500000|2020-07-14 14:05:00|711946.2|710946.2|712581.2|710581.2|712611.1|711105.9|711617.1|710090.3|1157
1594735800000|2020-07-14 14:10:00|712588.1|710588.1|712042|711042|712658.5|711142.5|711802.8|710082.9|1141
1594736100000|2020-07-14 14:15:00|712052.2|711052.2|711793.3|710793.3|712594.9|711091.8|711635.1|709982|1153
1594736400000|2020-07-14 14:20:00|711796|710796|712089|710089|712386.1|710909.7|711330.3|709737|1131
1594736700000|2020-07-14 14:25:00|712098.8|710098.8|711968.7|709968.7|712463.2|710901.2|711387.2|709882|1115
1594737000000|2020-07-14 14:30:00|711989.7|709989.7|711204.9|710204.9|711989.7|710384.5|710983.3|709485.5|1135
1594737300000|2020-07-14 14:35:00|711200.1|710200.1|711817.7|710817.7|712387.9|710857.7|711108.5|709525.5|1116
1594737600000|2020-07-14 14:40:00|711804.5|710804.5|712219.6|710219.6|712324|710807|711472.5|709939.3|1143
1594737900000|2020-07-14 14:45:00|712217.6|710217.6|712370.7|710370.7|712530.3|710986.3|711528.9|710034.2|1119
1594738200000|2020-07-14 14:50:00|712371.6|710371.6|711732.4|710732.4|712508.6|710971.3|711555.1|710206.2|1014
1594738500000|2020-07-14 14:55:00|711731.1|710731.1|712830.5|710830.5|712830.5|711171.4|711669.4|710290.7|1048
1594738800000|2020-07-14 15:00:00|712824.9|710824.9|712509.7|710509.7|712958.5|711427.1|711589.1|710043.7|1090
1594739100000|2020-07-14 15:05:00|712571.9|710571.9|711988.9|710988.9|713067.7|711534.4|711831.6|710289|1117
1594739400000|2020-07-14 15:10:00|711990.8|710990.8|711706.7|710706.7|712457.1|710990.8|711634.8|710122.2|1048
1594739700000|2020-07-14 15:15:00|711709.9|710709.9|712658.4|710658.4|712682.4|711146.7|711564.1|710074.6|1026
1594740000000|2020-07-14 15:20:00|712658.5|710658.5|712122|711122|712681.2|711177.6|711956.5|710457.9|983
1594740300000|2020-07-14 15:25:00|712126.7|711126.7|712020.7|711020.7|712582|711130.1|711902|710438.2|864
1594740600000|2020-07-14 15:30:00|712019.1|711019.1|711285.8|710285.8|712734.2|711227.3|711279|709585|940
1594740900000|2020-07-14 15:35:00|711286.9|710286.9|711750.2|709750.2|711886.5|710292.6|711010.2|709513.5|947
1594741200000|2020-07-14 15:40:00|711754.2|709754.2|710908.9|709908.9|711860|710215.6|710700.2|709166.8|914
1594741500000|2020-07-14 15:45:00|710903.7|709903.7|711480.2|709480.2|711539.9|710048.1|710754.8|709225.6|745
1594741800000|2020-07-14 15:50:00|711507.9|709507.9|711559.2|709559.2|711644.1|710134.6|710942.3|709379.4|592
1594742100000|2020-07-14 15:55:00|711562|709562|710935.2|709935.2|711576.1|710098.5|710816|709334.8|542
1594742400000|2020-07-14 16:00:00|710935.4|709935.4|711689.8|709689.8|712108.1|710130.7|710911.2|709509.4|873
1594742700000|2020-07-14 16:05:00|711693.1|709693.1|712039.8|710039.8|712276.9|710692.7|711664.5|709664.5|787
1594743000000|2020-07-14 16:10:00|712041.8|710041.8|711723.3|709723.3|712176.3|710464.4|711453.4|709684.1|723
1594743300000|2020-07-14 16:15:00|711726.3|709726.3|711676.3|709676.3|711908.9|710441.2|711139.1|709632.1|706
1594743600000|2020-07-14 16:20:00|711685|709685|712015.6|710015.6|712046.4|710433.4|711088.3|709582.6|608
1594743900000|2020-07-14 16:25:00|712026|710026|712219.7|710219.7|712322.4|710759.8|711581.5|709993.3|703
1594744200000|2020-07-14 16:30:00|712220.7|710220.7|712088.6|710088.6|712220.7|710220.7|711965.6|709965.6|612
1594744500000|2020-07-14 16:35:00|712087.5|710087.5|711996.3|709996.3|712118.4|710551|711457.6|709813.9|655
1594744800000|2020-07-14 16:40:00|711991.1|709991.1|712114|710114|712171.5|710536.7|711382.4|709882.2|685
1594745100000|2020-07-14 16:45:00|712113.5|710113.5|712063.9|710063.9|712225.7|710568.7|711522.6|709978.8|653
1594745400000|2020-07-14 16:50:00|712063.2|710063.2|712250.5|710250.5|712277.6|710710|711541.2|710023.5|639
1594745700000|2020-07-14 16:55:00|712249.9|710249.9|712398.7|710398.7|712589.2|710918.9|711810.3|710235.3|521
1594792800000|2020-07-15 06:00:00|709081.3|707081.3|709018.7|707018.7|709368.4|707368.4|708991.7|706991.7|158
1594793100000|2020-07-15 06:05:00|709044.9|707044.9|709029.9|707029.9|709101.8|707101.8|708837.9|706837.9|136
1594793400000|2020-07-15 06:10:00|709028.1|707028.1|708963.1|706963.1|709028.1|707028.1|708618.4|706618.4|226
1594793700000|2020-07-15 06:15:00|708973.5|706973.5|709029.9|707029.9|709204.8|707204.8|708826.7|706826.7|167
1594794000000|2020-07-15 06:20:00|709031.3|707031.3|709344.3|707344.3|709553.7|707553.7|708791.5|706791.5|146
1594794300000|2020-07-15 06:25:00|709349|707349|709094.3|707094.3|709495.1|707495.1|708940.8|706940.8|329
1594794600000|2020-07-15 06:30:00|709094.6|707094.6|709093.6|707093.6|709202.6|707202.6|708980.9|706980.9|228
1594794900000|2020-07-15 06:35:00|709093.3|707093.3|708252.2|706252.2|709120.6|707120.6|707731.6|705731.6|490
1594795200000|2020-07-15 06:40:00|708254.4|706254.4|708103.8|706103.8|708315|706315|707980|705980|340
1594795500000|2020-07-15 06:45:00|708104.8|706104.8|707720.4|705720.4|708220|706220|707441.2|705441.2|278
1594795800000|2020-07-15 06:50:00|707711.1|705711.1|708296.6|706296.6|708549.2|706549.2|707420.1|705420.1|289
1594796100000|2020-07-15 06:55:00|708296.9|706296.9|709100.4|707100.4|709139.9|707139.9|708003.2|706003.2|435
1594796400000|2020-07-15 07:00:00|709151.1|707151.1|709087.6|707087.6|709642.5|707642.5|708490.4|706490.4|1073
1594796700000|2020-07-15 07:05:00|709089|707089|709818.4|707818.4|709908.5|707908.5|708621.2|706621.2|1067
1594797000000|2020-07-15 07:10:00|709818.2|707818.2|710281.2|708281.2|710345.1|708719.1|709329.4|707523.8|1033
1594797300000|2020-07-15 07:15:00|710283.7|708283.7|709195|708195|710313.8|708313.8|708984|707458.2|956
1594797600000|2020-07-15 07:20:00|709182.9|708182.9|709683.2|707683.2|710280.8|708637.2|709083.8|707660|954
1594797900000|2020-07-15 07:25:00|709680.6|707680.6|708637.2|707637.2|709680.6|708190.7|708536.5|707063.5|888
1594798200000|2020-07-15 07:30:00|708642.5|707642.5|708072.9|707072.9|709128|707648.3|708051.8|706421.9|893
1594798500000|2020-07-15 07:35:00|708055.7|707055.7|709449.7|707449.7|709468.4|707922.6|708021.5|706492.8|915
1594798800000|2020-07-15 07:40:00|709451.2|707451.2|708818.1|706818.1|709521.2|708023.8|708320|706617.3|995
1594799100000|2020-07-15 07:45:00|708825.4|706825.4|708153.9|707153.9|709134.1|707574.8|708071.3|706571.8|919
1594799400000|2020-07-15 07:50:00|708152.8|707152.8|708428.9|707428.9|708915|707431.3|707766.1|706250.6|894
1594799700000|2020-07-15 07:55:00|708420.6|707420.6|708603.4|707603.4|709116.2|707611.5|708212.3|706708.9|856
1594800000000|2020-07-15 08:00:00|708598.2|707598.2|707951.4|706951.4|708866.5|707598.2|707808.3|706303|855
1594800300000|2020-07-15 08:05:00|707952.3|706952.3|707702.3|706702.3|708456|706998.7|707486.7|706149.4|833
1594800600000|2020-07-15 08:10:00|707701.1|706701.1|708003.8|707003.8|708455.6|707079.8|707690.4|706304.3|678
1594800900000|2020-07-15 08:15:00|707993.1|706993.1|708102.6|707102.6|708634.9|707173|707825.2|706442.7|720
1594801200000|2020-07-15 08:20:00|708100.6|707100.6|708450.6|707450.6|708940.6|707493|708016.9|706646.8|778
1594801500000|2020-07-15 08:25:00|708450.2|707450.2|707805.3|706805.3|708957.5|707457.8|707787.6|706298.8|873
1594801800000|2020-07-15 08:30:00|707806.1|706806.1|707145.6|706145.6|708261.4|706806.1|707054.6|705664.8|985
1594802100000|2020-07-15 08:35:00|707144.1|706144.1|708170.4|707170.4|708625|707187.5|707100|705630.9|916
1594802400000|2020-07-15 08:40:00|708168.7|707168.7|708214.4|707214.4|708768.3|707298.9|707959.9|706441.8|839
1594802700000|2020-07-15 08:45:00|708211.8|707211.8|708313.6|707313.6|708857.8|707377.1|707935.7|706571.7|845
1594803000000|2020-07-15 08:50:00|708312.1|707312.1|708407.8|707407.8|709157|707616.4|708259|706853.3|785
1594803300000|2020-07-15 08:55:00|708406.7|707406.7|708005.5|707005.5|708795.8|707426.5|707752.2|706242.5|929
1594803600000|2020-07-15 09:00:00|707995.3|706995.3|708117.1|707117.1|708819.7|707313.4|707784.2|706299.6|908
1594803900000|2020-07-15 09:05:00|708113.8|707113.8|708318.1|707318.1|708659.5|707360.8|708028.9|706659.5|757
1594804200000|2020-07-15 09:10:00|708331.2|707331.2|708429.1|707429.1|708506.9|707506.9|708209.1|707209.1|702
1594804500000|2020-07-15 09:15:00|708431|707431|708244.4|707244.4|708827.7|707529.2|708216.2|706827.2|784
1594804800000|2020-07-15 09:20:00|708236.3|707236.3|708523.1|707523.1|708840.1|707534.6|708200.4|706826.9|695
1594805100000|2020-07-15 09:25:00|708524.8|707524.8|708640.2|707640.2|708735.3|707735.3|708506.3|707506.3|693
1594805400000|2020-07-15 09:30:00|708638.5|707638.5|709020.7|708020.7|709908.3|708422.4|708638.5|707436.4|876
1594805700000|2020-07-15 09:35:00|709019.3|708019.3|709362.5|708362.5|710142.9|708613.5|708985.6|707529|826
1594806000000|2020-07-15 09:40:00|709347.9|708347.9|709966.4|708966.4|710548.4|709019.6|709287.8|707802.9|766
1594806300000|2020-07-15 09:45:00|709944.9|708944.9|709792.4|708792.4|710562|709104.7|709786.8|708468.8|780
1594806600000|2020-07-15 09:50:00|709799.2|708799.2|709932.9|708932.9|710570.6|709072.5|709726.2|708525.2|730
1594806900000|2020-07-15 09:55:00|709925.8|708925.8|710244.6|709244.6|710938.1|709486.8|709872|708694.7|839
1594807200000|2020-07-15 10:00:00|710264.9|709264.9|710488.8|709488.8|711166.9|709656.1|710258|708882.9|808
1594807500000|2020-07-15 10:05:00|710487.8|709487.8|710664.4|709664.4|710772.6|709772.6|710450|709450|865
1594807800000|2020-07-15 10:10:00|710683|709683|710440.6|709440.6|711187.3|709791.3|710316.5|708848.6|857
1594808100000|2020-07-15 10:15:00|710440|709440|711161.1|710161.1|711810.2|710309.3|710375.4|709374.4|819
1594808400000|2020-07-15 10:20:00|711194.8|710194.8|711589.6|710589.6|712204.1|710722|710867.9|709425.3|796
1594808700000|2020-07-15 10:25:00|711591.4|710591.4|711319.3|710319.3|711925|710630|711257.6|709919|683
1594809000000|2020-07-15 10:30:00|711322.9|710322.9|711423.8|710423.8|712052.5|710585|711163.4|709861.1|826
1594809300000|2020-07-15 10:35:00|711434|710434|711111.6|710111.6|712104.8|710587.9|711034.9|709598.4|764
1594809600000|2020-07-15 10:40:00|711107.4|710107.4|711055|710055|711685.9|710171.8|710870.9|709429.4|779
1594809900000|2020-07-15 10:45:00|711067.4|710067.4|710775.5|709775.5|711615.7|710392.8|710676.6|709250.4|876
1594810200000|2020-07-15 10:50:00|710753.3|709753.3|710474.4|709474.4|711203.3|709753.3|710124.5|708637.7|951
1594810500000|2020-07-15 10:55:00|710473|709473|710240.3|709240.3|711037.9|709539.4|710162.4|708678.7|803
1594810800000|2020-07-15 11:00:00|710236.9|709236.9|709771.6|708771.6|710698.5|709245.8|709172.4|707718.8|819
1594811100000|2020-07-15 11:05:00|709772|708772|709610.2|708610.2|710515.1|709009.7|709570.2|708063.9|859
1594811400000|2020-07-15 11:10:00|709609.5|708609.5|709769.5|708769.5|710265.1|708811|709372.7|707857.8|781
1594811700000|2020-07-15 11:15:00|709764.8|708764.8|710063.7|709063.7|710689.4|709397.4|709752.8|708242.6|766
1594812000000|2020-07-15 11:20:00|710063.4|709063.4|710565.7|708565.7|710569.8|709108.5|709566.3|708231.1|851
1594812300000|2020-07-15 11:25:00|710567.3|708567.3|709841.6|708841.6|710567.3|709066.9|709605.5|708146.8|806
1594812600000|2020-07-15 11:30:00|709838.9|708838.9|709174.1|708174.1|710331.2|708838.9|709078|707575|883
1594812900000|2020-07-15 11:35:00|709172.2|708172.2|709729.9|707729.9|709806.5|708290.4|708852.7|707324.5|840
1594813200000|2020-07-15 11:40:00|709727.7|707727.7|709203.2|708203.2|709826.8|708336|709019.9|707562.4|771
1594813500000|2020-07-15 11:45:00|709205.2|708205.2|709471.8|708471.8|710134.9|708644.2|709200.4|707994.2|734
1594813800000|2020-07-15 11:50:00|709472.2|708472.2|709605.1|708605.1|710338.3|708784.9|709333.9|707860.4|782
1594814100000|2020-07-15 11:55:00|709616.7|708616.7|709511|708511|710216.6|708722.5|709445.3|708138.3|639
1594814400000|2020-07-15 12:00:00|709503.3|708503.3|708964.2|707964.2|710066.6|708551.5|708955.3|707532.5|860
1594814700000|2020-07-15 12:05:00|708962.3|707962.3|708867.3|707867.3|709358.6|708107.5|708661.7|707269.9|847
1594815000000|2020-07-15 12:10:00|708859.6|707859.6|709187.5|707187.5|709227.1|707871.2|708452.8|706923.1|881
1594815300000|2020-07-15 12:15:00|709192.6|707192.6|708925.1|707925.1|709524.3|708020.3|708673.9|707190.1|805
1594815600000|2020-07-15 12:20:00|708922.8|707922.8|708993.8|707993.8|709498.4|708082.1|708829.3|707392.3|724
1594815900000|2020-07-15 12:25:00|708991.9|707991.9|709528.2|707528.2|709569.7|708095.2|708869.5|707374.8|615
1594816200000|2020-07-15 12:30:00|709529.4|707529.4|708999.9|707999.9|709627.3|708136.5|708914.9|707422|673
1594816500000|2020-07-15 12:35:00|708981.7|707981.7|709150.2|708150.2|709774.5|708288.3|708949.9|707748.9|662
1594816800000|2020-07-15 12:40:00|709152.1|708152.1|709047.1|708047.1|709701.9|708207.6|708784.5|707197.8|798
1594817100000|2020-07-15 12:45:00|709043.4|708043.4|709275.5|708275.5|709864.6|708376.3|709043.4|707769.1|780
1594817400000|2020-07-15 12:50:00|709280.5|708280.5|709125.5|708125.5|709280.5|708280.5|708973.8|707973.8|685
1594817700000|2020-07-15 12:55:00|709122.9|708122.9|709043.4|708043.4|709753.4|708259.9|709012.1|707753.4|700
1594818000000|2020-07-15 13:00:00|709022.3|708022.3|709470.3|708470.3|709843.2|708507.5|708938.4|707640.8|891
1594818300000|2020-07-15 13:05:00|709467.4|708467.4|710767.2|709767.2|711284.1|709821.9|709463.6|708251.6|1038
1594818600000|2020-07-15 13:10:00|710773.8|709773.8|711239.6|709239.6|711431.5|709966.6|710408.7|708784.3|959
1594818900000|2020-07-15 13:15:00|711253.3|709253.3|710888.5|708888.5|711466|709943.2|710431.3|708721.2|888
1594819200000|2020-07-15 13:20:00|710897.7|708897.7|710816.9|708816.9|711050.6|709536.6|710113.3|708690.4|903
1594819500000|2020-07-15 13:25:00|710830.2|708830.2|710457.7|708457.7|710918.8|709402.3|709894.1|708390|943
1594819800000|2020-07-15 13:30:00|709959.7|708959.7|709760.2|707760.2|710633.3|709159.6|709034.2|707531.8|1138
1594820100000|2020-07-15 13:35:00|709780.3|707780.3|710547.7|708547.7|710667.5|709072.5|709242.4|707725.7|1104
1594820400000|2020-07-15 13:40:00|710533.3|708533.3|709921.5|708921.5|710650.8|709049.2|709869|708380.6|1014
1594820700000|2020-07-15 13:45:00|709917.4|708917.4|710589.7|708589.7|710852.3|709353.3|709793.1|708299.4|983
1594821000000|2020-07-15 13:50:00|710584.4|708584.4|711391.2|709391.2|711688.9|710125.5|710075.7|708574.4|1055
1594821300000|2020-07-15 13:55:00|711393.5|709393.5|711468.6|709468.6|711584.3|710057.5|710810.1|709263|970
1594821600000|2020-07-15 14:00:00|711454.8|709454.8|710822|709822|711919.3|710334.6|710789.3|709275.6|988
1594821900000|2020-07-15 14:05:00|710833.2|709833.2|710407.7|709407.7|711179.8|709833.2|710292.2|708758.9|1096
1594822200000|2020-07-15 14:10:00|710891.2|708891.2|710709.5|709709.5|711488.5|709937.6|710383.6|708874.6|1064
1594822500000|2020-07-15 14:15:00|710712.5|709712.5|710563.8|709563.8|711566.1|710003.1|710539.6|708983.8|1056
1594822800000|2020-07-15 14:20:00|710564.4|709564.4|710437.9|709437.9|711089.9|709634.8|710253.1|708757.9|1016
1594823100000|2020-07-15 14:25:00|710444|709444|710405.7|708405.7|710912.1|709455.6|709843.9|708352.1|939
1594823400000|2020-07-15 14:30:00|710405.1|708405.1|710448.9|708448.9|710576.1|709045.9|709596.6|708101.4|1016
1594823700000|2020-07-15 14:35:00|710444.3|708444.3|709485.6|708485.6|710448.4|708902.2|709415.9|707865.7|895
1594824000000|2020-07-15 14:40:00|709479.3|708479.3|709668.6|708668.6|710247|708826.8|709219.3|707743.2|922
1594824300000|2020-07-15 14:45:00|709657.5|708657.5|709932.2|708932.2|710553.3|709065.6|709621.4|708223.7|885
1594824600000|2020-07-15 14:50:00|709930.5|708930.5|709805.9|708805.9|710480.6|709096.4|709627.4|708150.5|823
1594824900000|2020-07-15 14:55:00|709801.9|708801.9|709702.2|708702.2|710391.3|708898.2|709406.1|707913.4|887
1594825200000|2020-07-15 15:00:00|709710.9|708710.9|710383.6|708383.6|710398.7|708780.2|709358.2|707957.4|918
1594825500000|2020-07-15 15:05:00|710374.7|708374.7|710213.7|709213.7|711078.3|709526.7|709851|708348.3|945
1594825800000|2020-07-15 15:10:00|710216.3|709216.3|710145.8|709145.8|710958.1|709430.1|710105|708637.9|885
1594826100000|2020-07-15 15:15:00|710134.5|709134.5|710661.5|709661.5|711332.3|709754.8|710134.5|708748.1|900
1594826400000|2020-07-15 15:20:00|710661.3|709661.3|710381.8|709381.8|711375|709889.7|710370.4|708979.1|934
1594826700000|2020-07-15 15:25:00|710376.1|709376.1|710405|708405|710959.8|709422.3|709856.1|708344.9|883
1594827000000|2020-07-15 15:30:00|710410.4|708410.4|710510.5|709510.5|710988.1|709531.2|709921.5|708377|808
1594827300000|2020-07-15 15:35:00|710483.5|709483.5|710915.4|709915.4|711462.7|710041.7|710407.6|708915.7|905
1594827600000|2020-07-15 15:40:00|710918.3|709918.3|710724.9|709724.9|711469.6|710019|710651.4|709124|853
1594827900000|2020-07-15 15:45:00|710725.5|709725.5|711120.7|709120.7|711171.5|709785|710464.4|708618.8|743
1594828200000|2020-07-15 15:50:00|711116.7|709116.7|710645.3|709645.3|711265.7|709752|710507.8|709066.8|566
1594828500000|2020-07-15 15:55:00|710645.6|709645.6|711449.7|709449.7|711472.6|709971|710623.6|709126.2|539
1594828800000|2020-07-15 16:00:00|711448.1|709448.1|711047.2|710047.2|711521.6|710061.9|710838|709332.8|612
1594829100000|2020-07-15 16:05:00|711037.9|710037.9|711174.8|709174.8|711536.5|710046.6|710626.8|709119.6|791
1594829400000|2020-07-15 16:10:00|711181.9|709181.9|710712.8|709712.8|711410.8|709816.1|710511.5|708990.4|802
1594829700000|2020-07-15 16:15:00|710713.1|709713.1|710541.5|709541.5|711222.3|709733|710478.7|708990.4|722
1594830000000|2020-07-15 16:20:00|710542.1|709542.1|710460.6|709460.6|711074.8|709593|710292.5|708797.8|657
1594830300000|2020-07-15 16:25:00|710461.9|709461.9|710049.3|709049.3|710877.4|709461.9|710016.9|708498.7|660
1594830600000|2020-07-15 16:30:00|710045.6|709045.6|710847.7|708847.7|710965.7|709424.4|710045.6|708726.4|671
1594830900000|2020-07-15 16:35:00|710846.6|708846.6|710769.6|708769.6|710888.3|709432|710170.5|708651.1|650
1594831200000|2020-07-15 16:40:00|710779.4|708779.4|710684.5|708684.5|710877.8|709373.1|710166.3|708638.3|605
1594831500000|2020-07-15 16:45:00|710685.8|708685.8|710357.2|708357.2|710743.5|709213.7|709812.6|708202.6|719
1594831800000|2020-07-15 16:50:00|710359.7|708359.7|710360.9|708360.9|710454.5|708952.5|709861.1|708346.1|509
1594832100000|2020-07-15 16:55:00|710358.3|708358.3|709876.8|708876.8|710411.9|708910.9|709874.1|708344.6|406
1594879200000|2020-07-16 06:00:00|712016.6|709514.7|711567.8|709567.8|712502|710089.3|711333.3|708652.3|260
1594879500000|2020-07-16 06:05:00|711815.8|709815.8|711572.9|709572.9|712250.4|709815.8|711162|709076.2|216
1594879800000|2020-07-16 06:10:00|711587.9|709587.9|712413.1|710413.1|712587.6|710587.6|711207.6|708958.3|252
1594880100000|2020-07-16 06:15:00|712413.3|710413.3|712554.2|710554.2|712604|710604|712278.9|710278.9|303
1594880400000|2020-07-16 06:20:00|712434.2|710434.2|712543.8|710543.8|712630.5|710630.5|712434.2|710434.2|168
1594880700000|2020-07-16 06:25:00|712539|710539|712508.7|710508.7|712585.3|710585.3|712065.2|710065.2|267
1594881000000|2020-07-16 06:30:00|712508|710508|712478.6|710478.6|712593.1|710593.1|712440.2|710440.2|185
1594881300000|2020-07-16 06:35:00|712494.2|710494.2|712517|710517|712590.4|710590.4|712425.5|710425.5|116
1594881600000|2020-07-16 06:40:00|712545.7|710545.7|712523.1|710523.1|712651.4|710651.4|712425.2|710425.2|264
1594881900000|2020-07-16 06:45:00|712534.7|710534.7|712881.8|710881.8|713054.8|711054.8|712367.1|710367.1|360
1594882200000|2020-07-16 06:50:00|712878.1|710878.1|713069.5|711069.5|713171.7|711171.7|712853.5|710853.5|292
1594882500000|2020-07-16 06:55:00|713093.4|711093.4|713030.2|711030.2|713152.5|711152.5|712899.7|710899.7|661
1594882800000|2020-07-16 07:00:00|713040.4|711040.4|713640.1|711640.1|714623.8|712703.2|713015.8|711015.8|1088
1594883100000|2020-07-16 07:05:00|713639.3|711639.3|713094.6|711094.6|713755.1|712291|712282.6|710809.5|1055
1594883400000|2020-07-16 07:10:00|713075.1|711075.1|712523.3|711523.3|713373.3|711961.8|712412.5|710918.7|972
1594883700000|2020-07-16 07:15:00|712523.7|711523.7|713196.3|712196.3|713688.8|712210.5|712098.5|710553|1025
1594884000000|2020-07-16 07:20:00|713204.6|712204.6|713385.7|711385.7|713892.9|712380.1|712798.8|711275.1|983
1594884300000|2020-07-16 07:25:00|713386.8|711386.8|713459.7|711459.7|713634.4|712146.2|712748.6|711229.6|902
1594884600000|2020-07-16 07:30:00|712997.1|711997.1|712621.5|711621.5|713682.2|712181.7|712592.8|711133.8|907
1594884900000|2020-07-16 07:35:00|712622.7|711622.7|712745.8|711745.8|713191|711745.8|712209|710746.9|878
1594885200000|2020-07-16 07:40:00|712745.7|711745.7|712610.5|710610.5|712879.6|711745.7|712102.6|710425.3|906
1594885500000|2020-07-16 07:45:00|712612.8|710612.8|712027.2|711027.2|712667|711199.5|711873.7|710417.9|904
1594885800000|2020-07-16 07:50:00|712029.8|711029.8|712519.7|711519.7|713021.3|711524.6|711872.1|710360.8|892
1594886100000|2020-07-16 07:55:00|712515.6|711515.6|712829.8|711829.8|713422.4|711963.2|712494.7|711048.2|828
1594886400000|2020-07-16 08:00:00|712835.7|711835.7|712532.5|711532.5|713519.1|712115.1|712396.4|710936.4|987
1594886700000|2020-07-16 08:05:00|712533.5|711533.5|712933.9|711933.9|713357.1|711940.1|712401.1|710926.4|845
1594887000000|2020-07-16 08:10:00|712929.1|711929.1|712748.2|711748.2|713551.8|712065.6|712615.5|711523.6|771
1594887300000|2020-07-16 08:15:00|712764.9|711764.9|712715.4|711715.4|713206.6|711905|712650.9|711183.9|738
1594887600000|2020-07-16 08:20:00|712713|711713|712572.8|711572.8|713040.4|711851.8|712510.5|711040.4|786
1594887900000|2020-07-16 08:25:00|712572.4|711572.4|712902.6|711902.6|713337.1|711911.7|712572|711251|755
1594888200000|2020-07-16 08:30:00|712906.1|711906.1|713690.5|711690.5|713694.9|712198.6|712800.7|711307.7|813
1594888500000|2020-07-16 08:35:00|713688.5|711688.5|713465.1|712465.1|714202|712678.6|713221.3|711688.5|882
1594888800000|2020-07-16 08:40:00|713464.3|712464.3|713256.4|712256.4|714037|712593.6|713189.4|711717|821
1594889100000|2020-07-16 08:45:00|713258.5|712258.5|713229|712229|713955.2|712435.5|713217.7|711717.9|813
1594889400000|2020-07-16 08:50:00|713231.4|712231.4|713064.9|712064.9|714015.3|712501.3|713052.1|711571.8|727
1594889700000|2020-07-16 08:55:00|713064.4|712064.4|713715.2|711715.2|713723.5|712181.7|712863.3|711365.3|801
1594890000000|2020-07-16 09:00:00|713735.3|711735.3|713528.6|712528.6|714108|712624.4|713229|711711.1|685
1594890300000|2020-07-16 09:05:00|713528.5|712528.5|714297.2|712297.2|714526.4|712994.1|713378.6|712033.9|769
1594890600000|2020-07-16 09:10:00|714284.6|712284.6|714303.8|712303.8|714609.5|713119.5|713741.7|712258.1|728
1594890900000|2020-07-16 09:15:00|714307.2|712307.2|714052.6|712052.6|714327.9|712804.9|713483.5|712000|819
1594891200000|2020-07-16 09:20:00|714049.9|712049.9|713598.9|712598.9|714195.4|712675.5|713424.1|711920.5|790
1594891500000|2020-07-16 09:25:00|713611.8|712611.8|713481.2|712481.2|714116|712634.8|713274.3|711847.5|776
1594891800000|2020-07-16 09:30:00|713504.7|712504.7|713299.1|712299.1|713985.7|712533.6|713165.4|711628.5|659
1594892100000|2020-07-16 09:35:00|713304.3|712304.3|713253.8|712253.8|713954.8|712458.2|713205.9|711768.3|611
1594892400000|2020-07-16 09:40:00|713254.5|712254.5|713445.1|712445.1|713480.1|712480.1|713123.4|712123.4|559
1594892700000|2020-07-16 09:45:00|713442.1|712442.1|713487.3|711487.3|713947.3|712482.5|713031.2|711477.3|723
1594893000000|2020-07-16 09:50:00|712972.9|711972.9|713707|711707|713732.6|712095.5|712809.7|711235.8|738
1594893300000|2020-07-16 09:55:00|713706|711706|713777|711777|713875|712399.5|713229.1|711662.2|772
1594893600000|2020-07-16 10:00:00|713776.6|711776.6|713423.8|712423.8|714012.1|712469|713241.3|711732.6|694
1594893900000|2020-07-16 10:05:00|713424.6|712424.6|714196.2|712196.2|714423.9|712843.1|713415.2|711987.5|805
1594894200000|2020-07-16 10:10:00|714192.4|712192.4|713037|712037|714204.3|712690.4|713027.2|711502.8|682
1594894500000|2020-07-16 10:15:00|713027.4|712027.4|713107.1|712107.1|713655.9|712145.8|712904.3|711397.8|669
1594894800000|2020-07-16 10:20:00|713110.4|712110.4|713491.8|711491.8|713667.7|712191.7|712978.6|711483.7|566
1594895100000|2020-07-16 10:25:00|713490.6|711490.6|713032.3|712032.3|713593.1|712095.6|712767.2|711278.6|622
1594895400000|2020-07-16 10:30:00|713032.6|712032.6|713489.7|711489.7|713582.3|712075.3|712880.7|711407.6|642
1594895700000|2020-07-16 10:35:00|713485.2|711485.2|712944.4|711944.4|713581.4|712085.1|712841.9|711397.5|780
1594896000000|2020-07-16 10:40:00|712948.6|711948.6|712767.2|711767.2|713513.1|712032.5|712670.2|711156.6|720
1594896300000|2020-07-16 10:45:00|712768.7|711768.7|713243.8|711243.8|713278.8|711784.4|712610.7|711117.6|698
1594896600000|2020-07-16 10:50:00|713242.1|711242.1|712949.2|711949.2|713434.8|711953.6|712587.7|711089.4|679
1594896900000|2020-07-16 10:55:00|712940|711940|713020.9|712020.9|713578.3|712059.2|712906|711434.5|638
1594897200000|2020-07-16 11:00:00|713019.5|712019.5|712741.9|711741.9|713045.3|712045.3|712741.2|711741.2|406
1594897500000|2020-07-16 11:05:00|712742.9|711742.9|712989.1|711989.1|713472.6|712012.4|712742.9|711331.9|618
1594897800000|2020-07-16 11:10:00|712982.5|711982.5|712698.4|711698.4|713395.3|711992.5|712662.6|711175|572
1594898100000|2020-07-16 11:15:00|712700|711700|712975.9|710975.9|713133.4|711724|712378.3|710880.9|651
1594898400000|2020-07-16 11:20:00|712978|710978|712776|710776|712978|711375|712133.3|710636.1|609
1594898700000|2020-07-16 11:25:00|712776.2|710776.2|712536.9|710536.9|712822.7|711316.6|711930.1|710399.6|580
1594899000000|2020-07-16 11:30:00|712528.5|710528.5|712737.6|710737.6|712739.6|711241.1|711910.1|710366.2|567
1594899300000|2020-07-16 11:35:00|712741.1|710741.1|712692.4|710692.4|712819.7|711350.9|712139.2|710686|573
1594899600000|2020-07-16 11:40:00|712690|710690|712920.6|710920.6|712949.9|711309.9|711990.4|710508.4|564
1594899900000|2020-07-16 11:45:00|712904.1|710904.1|712612.8|710612.8|712956.2|711438.8|712047.9|710562.5|689
1594900200000|2020-07-16 11:50:00|712609|710609|712438|710438|712626.3|711075|711752|710218|732
1594900500000|2020-07-16 11:55:00|712440.9|710440.9|712434.7|710434.7|712667.8|711162.9|711809.1|710232.4|824
1594900800000|2020-07-16 12:00:00|712433.3|710433.3|712631.9|710631.9|712632.8|711111|711784.1|710296.9|874
1594901100000|2020-07-16 12:05:00|712634.5|710634.5|711944.1|710944.1|712640.8|711152|711865.1|710368.8|819
1594901400000|2020-07-16 12:10:00|711964.3|710964.3|712356.3|710356.3|712469.8|710988.1|711816.4|710256.6|676
1594901700000|2020-07-16 12:15:00|712357.7|710357.7|711427.8|710427.8|712357.7|710901.5|711402.2|709860.5|756
1594902000000|2020-07-16 12:20:00|711408.1|710408.1|711204.2|710204.2|711912|710410.9|711172.6|709685.6|824
1594902300000|2020-07-16 12:25:00|711209.6|710209.6|711929.4|709929.4|711945.5|710402.5|711209.6|709797.4|649
1594902600000|2020-07-16 12:30:00|711934.8|709934.8|711830.6|709830.6|711934.8|710408.4|711164|709581.5|921
1594902900000|2020-07-16 12:35:00|711829.2|709829.2|712257|710257|712437.6|710916.7|711212.1|709724.4|951
1594903200000|2020-07-16 12:40:00|712259.8|710259.8|712150.1|710150.1|712282.8|710767|711504.1|709970.2|842
1594903500000|2020-07-16 12:45:00|712152.6|710152.6|712251.1|710251.1|712434.9|710856.7|711725|710106.1|804
1594903800000|2020-07-16 12:50:00|712256|710256|712257.7|710257.7|712373.8|710859.5|711738.8|710189.4|682
1594904100000|2020-07-16 12:55:00|711756.4|710756.4|712325.7|710325.7|712443.7|710869.5|711611.7|710066|718
1594904400000|2020-07-16 13:00:00|712329|710329|712661.6|710661.6|713053.5|711428.4|711885.8|710289.6|945
1594904700000|2020-07-16 13:05:00|712657.6|710657.6|712666.2|710666.2|712715.9|711069.5|711871|710314.2|993
1594905000000|2020-07-16 13:10:00|712655.4|710655.4|713024.9|711024.9|713056.9|711056.9|712586.7|710586.7|906
1594905300000|2020-07-16 13:15:00|713009.5|711009.5|713330.7|711330.7|713415.3|711877.5|712682.5|710987.6|941
1594905600000|2020-07-16 13:20:00|713333.7|711333.7|713173.7|711173.7|713355.2|711840.6|712710.3|711070.2|865
1594905900000|2020-07-16 13:25:00|713174.8|711174.8|712614.7|711614.7|713247.8|711738.1|712380.7|710827|807
1594906200000|2020-07-16 13:30:00|712620.3|711620.3|712981.8|711981.8|713476.5|711985.7|712401.1|710883.2|1047
1594906500000|2020-07-16 13:35:00|712976.5|711976.5|713171.5|711171.5|713569.7|712078.8|712467.4|710928.6|1061
1594906800000|2020-07-16 13:40:00|713170.9|711170.9|713412.9|711412.9|713645.2|712158.9|712598.4|711109|1039
1594907100000|2020-07-16 13:45:00|713412.4|711412.4|712982|710982|713569.9|712064.3|712442|710888.1|979
1594907400000|2020-07-16 13:50:00|712955.2|710955.2|712998.3|710998.3|713053.2|711528.7|712232.4|710689.8|933
1594907700000|2020-07-16 13:55:00|712996.9|710996.9|713041.9|711041.9|713193.8|711682.2|712367.8|710863.6|740
1594908000000|2020-07-16 14:00:00|713063.5|711063.5|713542.3|711542.3|713565.6|712059.4|712444.7|710930.1|1000
1594908300000|2020-07-16 14:05:00|713554.9|711554.9|713156.5|711156.5|713554.9|712068.2|712638.1|711115.8|1015
1594908600000|2020-07-16 14:10:00|713153.8|711153.8|712883.8|711883.8|713493.8|712007.6|712621.8|711107|872
1594908900000|2020-07-16 14:15:00|712883.6|711883.6|712981.2|711981.2|713710.2|712215.2|712833.8|711392.6|902
1594909200000|2020-07-16 14:20:00|712980.4|711980.4|713169.3|711169.3|713548.2|712031.5|712601.5|711089.3|960
1594909500000|2020-07-16 14:25:00|713165.4|711165.4|712688|710688|713489.1|711927.7|712462.2|710617.9|984
1594909800000|2020-07-16 14:30:00|712689.2|710689.2|712572.5|710572.5|712964.6|711414.6|712105.8|710562.5|956
1594910100000|2020-07-16 14:35:00|712565.4|710565.4|712333|710333|712570.6|711075.3|711816.6|710309.6|910
1594910400000|2020-07-16 14:40:00|712357.2|710357.2|712092.5|711092.5|712824.3|711321.3|711772.2|710251.1|903
1594910700000|2020-07-16 14:45:00|712093.8|711093.8|712212.6|710212.6|712572.5|711095.9|711664|710110.5|868
1594911000000|2020-07-16 14:50:00|712212|710212|711772.7|710772.7|712424|710904.7|711609.2|710100.6|850
1594911300000|2020-07-16 14:55:00|711769.3|710769.3|712681.2|710681.2|712763.5|711243|711765.2|710198.9|946
1594911600000|2020-07-16 15:00:00|712682.8|710682.8|713029.1|711029.1|713074|711409.6|712046.7|710527.2|852
1594911900000|2020-07-16 15:05:00|713120.8|711120.8|713285.4|711285.4|713465.4|711986.1|712575|710972.9|892
1594912200000|2020-07-16 15:10:00|713283.7|711283.7|713164.6|711164.6|713312|711762.7|712618|711103.7|813
1594912500000|2020-07-16 15:15:00|713165.5|711165.5|712675.4|711675.4|713374.1|711825.9|712578.6|711085.5|760
1594912800000|2020-07-16 15:20:00|712668.6|711668.6|712678.5|711678.5|713313.4|711778.3|712661.4|711155.4|654
1594913100000|2020-07-16 15:25:00|712688.5|711688.5|713228.2|711228.2|713377.4|711879.5|712663.7|711161|708
1594913400000|2020-07-16 15:30:00|713237.1|711237.1|713544.1|711544.1|713611.3|712088.5|712720.3|711185.7|720
1594913700000|2020-07-16 15:35:00|713039.8|712039.8|713907|711907|714057.2|712535.6|712883.5|711391.7|840
1594914000000|2020-07-16 15:40:00|713907.1|711907.1|713888.7|711888.7|713986.7|712510.7|713275.9|711763.9|693
1594914300000|2020-07-16 15:45:00|713894.6|711894.6|713791.9|711791.9|713933.1|712379.4|713169|711669.9|576
1594914600000|2020-07-16 15:50:00|713793.1|711793.1|713287|711287|713807.1|711967.1|712736|711210.7|517
1594914900000|2020-07-16 15:55:00|713283|711283|712872.7|711872.7|713430.2|711896.6|712742.1|711234.4|449
1594915200000|2020-07-16 16:00:00|712872.8|711872.8|713963|711963|714101.9|712606.5|712872.8|711370.6|554
1594915500000|2020-07-16 16:05:00|713412.5|712412.5|713482|711482|714013.4|712530|713194.8|711439.5|689
1594915800000|2020-07-16 16:10:00|713485.5|711485.5|714065.1|712065.1|714065.1|712547.3|713111|711442.2|672
1594916100000|2020-07-16 16:15:00|714067.6|712067.6|714183.4|712183.4|714438.8|712903.2|713479.4|712062.9|696
1594916400000|2020-07-16 16:20:00|714179.3|712179.3|714165.6|712165.6|714281.5|712785.9|713682.8|712147|616
1594916700000|2020-07-16 16:25:00|714169.8|712169.8|714176.6|712176.6|714242.8|712734.1|713588.1|712064.6|604
1594917000000|2020-07-16 16:30:00|714175.3|712175.3|714255.7|712255.7|714292.5|712788.4|713652.2|712131.5|519
1594917300000|2020-07-16 16:35:00|714263.7|712263.7|714543.3|712543.3|714558.5|713044.5|713698.9|712155.6|582
1594917600000|2020-07-16 16:40:00|714538.3|712538.3|714636.4|712636.4|714861.9|713342.7|714045.8|712538.3|710
1594917900000|2020-07-16 16:45:00|714635.1|712635.1|714666.8|712666.8|714812.1|713288.9|714153.4|712621|587
1594918200000|2020-07-16 16:50:00|714666.9|712666.9|714720.3|712720.3|714757.7|713226.2|714086.3|712492.2|583
1594918500000|2020-07-16 16:55:00|714719.7|712719.7|715560.1|713560.1|715634.2|713634.2|714320.7|712683.6|636
1594965600000|2020-07-17 06:00:00|716354.8|714354.8|716320.7|714320.7|716541.4|714541.4|716214.8|714214.8|160
1594965900000|2020-07-17 06:05:00|716322.4|714322.4|715934.1|713934.1|716324.9|714324.9|715934.1|713934.1|132
1594966200000|2020-07-17 06:10:00|716008|714008|716013.4|714013.4|716530.1|714530.1|715874.4|713874.4|75
1594966500000|2020-07-17 06:15:00|716075.7|714075.7|717083.2|715083.2|717445.1|715445.1|716071.9|714071.9|182
1594966800000|2020-07-17 06:20:00|717028.9|715028.9|716746.9|714746.9|717348.6|715348.6|716676|714676|288
1594967100000|2020-07-17 06:25:00|716760.3|714760.3|717142.1|715142.1|717272.2|715272.2|716666.7|714666.7|278
1594967400000|2020-07-17 06:30:00|717142.2|715142.2|717197|715197|717294.4|715294.4|717028.9|715028.9|253
1594967700000|2020-07-17 06:35:00|717217.9|715217.9|717182|715182|717312.4|715312.4|717089.9|715089.9|265
1594968000000|2020-07-17 06:40:00|717180.4|715180.4|717185.6|715185.6|717224|715224|717135.4|715135.4|108
1594968300000|2020-07-17 06:45:00|717157.9|715157.9|717195.9|715195.9|717240.6|715240.6|717004.4|715004.4|164
1594968600000|2020-07-17 06:50:00|717164.4|715164.4|717266.5|715266.5|717672.3|715672.3|717109.4|715109.4|363
1594968900000|2020-07-17 06:55:00|717267.7|715267.7|717670.3|715670.3|718073.6|716073.6|717185.4|715185.4|653
1594969200000|2020-07-17 07:00:00|717674.3|715674.3|716657.5|714657.5|717975.1|715975.1|716636.7|714636.7|1034
1594969500000|2020-07-17 07:05:00|716660.6|714660.6|717435|715435|717682.4|715839.8|716182.5|714604.8|899
1594969800000|2020-07-17 07:10:00|717445.9|715445.9|717214.8|716214.8|717743.9|716263.9|716929.7|715360.5|854
1594970100000|2020-07-17 07:15:00|717216.6|716216.6|717332|715332|717962.6|716379.3|716933.5|715322|808
1594970400000|2020-07-17 07:20:00|717325.1|715325.1|716791.5|715791.5|717512.2|715995.8|716693.9|715150.7|827
1594970700000|2020-07-17 07:25:00|716797.1|715797.1|717123.8|715123.8|717435.8|715926.2|716467.2|714963.7|724
1594971000000|2020-07-17 07:30:00|717121.5|715121.5|717513.7|715513.7|717578.3|716074.1|716664.9|715100.5|844
1594971300000|2020-07-17 07:35:00|717522.5|715522.5|717287.9|715287.9|717547.4|716075|716695.6|715179.8|703
1594971600000|2020-07-17 07:40:00|717288.1|715288.1|716686.7|715686.7|717495.2|716002.2|716547.3|715052.7|758
1594971900000|2020-07-17 07:45:00|716687.7|715687.7|717547.8|715547.8|717569.4|716081.5|716687.7|715186.8|714
1594972200000|2020-07-17 07:50:00|717542.7|715542.7|717271.5|716271.5|717773.6|716313.5|716982.3|715478.3|761
1594972500000|2020-07-17 07:55:00|717270.9|716270.9|718807.7|716807.7|718832.4|717146.2|717270.9|715745.2|833
1594972800000|2020-07-17 08:00:00|718816.3|716816.3|719417.3|717417.3|719459.4|717830.5|718547.7|716816.3|934
1594973100000|2020-07-17 08:05:00|719426.5|717426.5|719438.8|717438.8|719621.9|718169.8|718488|716986.2|893
1594973400000|2020-07-17 08:10:00|719429.6|717429.6|719561.3|717561.3|719946.9|718501.4|718878.3|717419.3|774
1594973700000|2020-07-17 08:15:00|719560.5|717560.5|719793.4|717793.4|719795.7|718287.3|718995.4|717450.2|761
1594974000000|2020-07-17 08:20:00|719792.9|717792.9|719361.4|718361.4|719902|718403.2|719176.4|717605.9|819
1594974300000|2020-07-17 08:25:00|719333.7|718333.7|718793.4|717793.4|719810|718377.6|718757|717275.8|719
1594974600000|2020-07-17 08:30:00|718801.8|717801.8|719405.9|717405.9|719617.6|718034.4|718741.1|717249.2|818
1594974900000|2020-07-17 08:35:00|719407|717407|718834.4|717834.4|719475.2|717994.3|718808.4|717334.8|698
1594975200000|2020-07-17 08:40:00|718833.1|717833.1|718973.7|717973.7|719755|718236.2|718833.1|717456.1|745
1594975500000|2020-07-17 08:45:00|718974.1|717974.1|719666.7|717666.7|719696.7|718171.6|718961.2|717486.5|672
1594975800000|2020-07-17 08:50:00|719666.1|717666.1|719200|718200|719791.8|718317.6|719073.8|717587.1|658
1594976100000|2020-07-17 08:55:00|719190.4|718190.4|719697.8|717697.8|719891.2|718404.3|719001.7|717495.9|757
1594976400000|2020-07-17 09:00:00|719695.9|717695.9|719855.6|717855.6|720225.8|718723.4|719199.5|717676.6|715
1594976700000|2020-07-17 09:05:00|719855.8|717855.8|719292.7|718292.7|720024.5|718457.5|719169.7|717644.4|677
1594977000000|2020-07-17 09:10:00|719293|718293|718804.7|717804.7|719852.9|718334.1|718719.4|717153.9|908
1594977300000|2020-07-17 09:15:00|719316|717316|718841.5|717841.5|719554.9|718009.3|718725.9|717259.5|741
1594977600000|2020-07-17 09:20:00|718841.1|717841.1|719145.5|717145.5|719462.5|717936.3|718581.8|717087.6|732
1594977900000|2020-07-17 09:25:00|719142.1|717142.1|718657.2|717657.2|719264.4|717759.6|718597.7|717123.6|695
1594978200000|2020-07-17 09:30:00|718649.2|717649.2|718960.1|716960.1|719169.3|717692.5|718255.9|716787.3|757
1594978500000|2020-07-17 09:35:00|718959.8|716959.8|718367.8|717367.8|719050.7|717524.4|718319.5|716824.9|588
1594978800000|2020-07-17 09:40:00|718367.3|717367.3|718395.5|717395.5|719070.9|717561.1|718267.7|716770|701
1594979100000|2020-07-17 09:45:00|718396.9|717396.9|718402.6|717402.6|719022.4|717561.4|718282.6|716788|697
1594979400000|2020-07-17 09:50:00|718402.1|717402.1|719266.4|717266.4|719266.4|717717.1|718402.1|716881.7|735
1594979700000|2020-07-17 09:55:00|719263.6|717263.6|719099|717099|719272.1|717724.4|718405.7|716874.9|632
1594980000000|2020-07-17 10:00:00|719109.1|717109.1|719432.2|717432.2|719501.3|717981.5|718568.1|717075.3|667
1594980300000|2020-07-17 10:05:00|719433.8|717433.8|718562|717562|719435|717915.6|718553.4|717075.5|577
1594980600000|2020-07-17 10:10:00|718563.7|717563.7|718686|717686|719311.8|717811.4|718559.6|717077.2|624
1594980900000|2020-07-17 10:15:00|718676.6|717676.6|719197.8|717197.8|719204.4|717704.3|718569.9|717092|548
1594981200000|2020-07-17 10:20:00|719198.7|717198.7|718461.9|717461.9|719231.1|717679|718415.3|716936.6|667
1594981500000|2020-07-17 10:25:00|718461.1|717461.1|718714.4|716714.4|718963.4|717468.4|718199.9|716657.8|673
1594981800000|2020-07-17 10:30:00|718708|716708|718224.7|717224.7|719069.1|717605.1|718131.2|716608.3|724
1594982100000|2020-07-17 10:35:00|718228.5|717228.5|718182.1|717182.1|718869.7|717366.4|718138.4|716663.6|669
1594982400000|2020-07-17 10:40:00|718181.6|717181.6|717699.2|716699.2|718743.1|717238.3|717694.7|716112.7|685
1594982700000|2020-07-17 10:45:00|717697.3|716697.3|717844.5|716844.5|718317.7|716846.4|717458.7|715914.2|779
1594983000000|2020-07-17 10:50:00|717843.5|716843.5|717584.1|716584.1|718256.4|716848.3|717468|715957.4|712
1594983300000|2020-07-17 10:55:00|717584|716584|718319.4|716319.4|718319.4|716656.3|717374.1|715917.5|690
1594983600000|2020-07-17 11:00:00|718319.2|716319.2|717913|716913|718652.3|717103.4|717852.6|716317.3|589
1594983900000|2020-07-17 11:05:00|717912.1|716912.1|718048.1|717048.1|718832.7|717403.7|717894.6|716503.3|790
1594984200000|2020-07-17 11:10:00|718044|717044|718835.7|716835.7|718874.7|717387.8|718001.3|716634.3|678
1594984500000|2020-07-17 11:15:00|718831.3|716831.3|718365.6|717365.6|718878.5|717405.8|718093.1|716600.9|616
1594984800000|2020-07-17 11:20:00|718365.4|717365.4|718027.4|717027.4|718917.7|717410.5|717995|716574.2|562
1594985100000|2020-07-17 11:25:00|718030.3|717030.3|718306.1|716306.1|718450.8|717038.1|717686.6|716135.7|584
1594985400000|2020-07-17 11:30:00|718307.4|716307.4|717726.8|716726.8|718341.6|716868.5|717718.7|716150.1|618
1594985700000|2020-07-17 11:35:00|717732.9|716732.9|717781.7|716781.7|718316|716840|717503.7|715984.7|667
1594986000000|2020-07-17 11:40:00|717785.9|716785.9|718004.2|717004.2|718007.6|717007.6|717770|716770|610
1594986300000|2020-07-17 11:45:00|718003.3|717003.3|717929.3|716929.3|718488.2|717014.6|717889|716391.9|469
1594986600000|2020-07-17 11:50:00|717930.1|716930.1|717809.7|716809.7|718462.5|716977.4|717774.4|716273.7|455
1594986900000|2020-07-17 11:55:00|717804.3|716804.3|718052.8|716052.8|718188.3|716821|717471.1|715985.7|544
1594987200000|2020-07-17 12:00:00|718051.8|716051.8|717660.1|715660.1|718141|716634.6|717148.3|715607.3|761
1594987500000|2020-07-17 12:05:00|717661.9|715661.9|717687.1|715687.1|717689.8|716215.2|716935.8|715429.6|724
1594987800000|2020-07-17 12:10:00|717688.8|715688.8|716735.1|715735.1|717693.2|716184|716702.1|715209.9|749
1594988100000|2020-07-17 12:15:00|716736.1|715736.1|717491.3|715491.3|717717.8|716246.5|716686.4|715257.8|709
1594988400000|2020-07-17 12:20:00|717502|715502|717749.4|715749.4|717936.6|716435|716924.9|715457.7|725
1594988700000|2020-07-17 12:25:00|717749.3|715749.3|717876.4|715876.4|718003|716398.8|717087.5|715615.4|599
1594989000000|2020-07-17 12:30:00|717859.8|715859.8|717500.6|716500.6|718091.6|716634.1|717362|715812.3|740
1594989300000|2020-07-17 12:35:00|717500.8|716500.8|717490.8|716490.8|718156.4|716675.9|717315.5|715877.9|688
1594989600000|2020-07-17 12:40:00|717484.4|716484.4|718171|716171|718186.7|716680.2|717311.3|715810.8|758
1594989900000|2020-07-17 12:45:00|718169.6|716169.6|717764.4|716764.4|718558.4|716910.6|717625.3|716152.7|818
1594990200000|2020-07-17 12:50:00|717767.6|716767.6|717531.7|716531.7|718129.8|716771.2|717516.9|716039.7|657
1594990500000|2020-07-17 12:55:00|717532.4|716532.4|717366.3|716366.3|717849.7|716532.7|717196.7|715835.6|675
1594990800000|2020-07-17 13:00:00|717364.4|716364.4|717129.2|716129.2|718005|716502.5|717056.3|715801.7|848
1594991100000|2020-07-17 13:05:00|717137.3|716137.3|717527.6|716527.6|718248.2|716725.8|717089.5|715648.5|911
1594991400000|2020-07-17 13:10:00|717527.2|716527.2|717766.7|716766.7|718405|716996.8|717498.8|716171.6|797
1594991700000|2020-07-17 13:15:00|717765.6|716765.6|718414.5|716414.5|718812.5|717303.3|717723.8|716383.9|838
1594992000000|2020-07-17 13:20:00|718421.8|716421.8|717596.3|716596.3|718424.5|716954.7|717577.8|716074.1|767
1594992300000|2020-07-17 13:25:00|717600.7|716600.7|718072.8|717072.8|718593.8|717077.5|717600.7|716090.8|832
1594992600000|2020-07-17 13:30:00|718073|717073|718066.2|717066.2|719068.7|717539.8|718059.2|716575.5|1064
1594992900000|2020-07-17 13:35:00|718067.5|717067.5|718608.2|716608.2|718633.8|717139.6|717866.6|716345.7|986
1594993200000|2020-07-17 13:40:00|718621.4|716621.4|718097.4|717097.4|718893|717342.4|717835.8|716303.5|950
1594993500000|2020-07-17 13:45:00|718096.3|717096.3|718509.4|716509.4|718604.9|717133.4|717843.8|716313.5|971
1594993800000|2020-07-17 13:50:00|718510.6|716510.6|718108.7|717108.7|718617.4|717128.5|717603.2|716131.2|976
1594994100000|2020-07-17 13:55:00|718115.1|717115.1|718615.3|716615.3|718925|717409|718106.8|716615.3|849
1594994400000|2020-07-17 14:00:00|718766|716766|718636.2|717636.2|719156.1|717655.9|718188.6|716646|889
1594994700000|2020-07-17 14:05:00|718631.8|717631.8|719473.3|717473.3|719482.5|717993.8|718575.4|717201.8|844
1594995000000|2020-07-17 14:10:00|719476.9|717476.9|719304.7|717304.7|719492.2|717987.1|718443|716956.2|871
1594995300000|2020-07-17 14:15:00|719304.8|717304.8|718782.4|717782.4|719375.8|717844.3|718412.1|716930.7|894
1594995600000|2020-07-17 14:20:00|718784.1|717784.1|719451.1|718451.1|719979.7|718475.5|718781.3|717338.5|991
1594995900000|2020-07-17 14:25:00|719463.4|718463.4|720180.9|718180.9|720509.6|719004.8|719411.7|717943.3|1020
1594996200000|2020-07-17 14:30:00|720180.1|718180.1|719861.5|718861.5|720359.8|718928.9|719541.7|718046.1|905
1594996500000|2020-07-17 14:35:00|719863.6|718863.6|719817.4|717817.4|720234.5|718932.5|719172.9|717664.6|968
1594996800000|2020-07-17 14:40:00|719820.7|717820.7|719830.9|717830.9|719878.5|718321.3|719144.1|717656|857
1594997100000|2020-07-17 14:45:00|719846.6|717846.6|719446.1|718446.1|719997.2|718505.8|719321.6|717779.9|775
1594997400000|2020-07-17 14:50:00|719450.8|718450.8|720606.7|718606.7|720640.9|719126.2|719450.8|718113.7|781
1594997700000|2020-07-17 14:55:00|720606.3|718606.3|720391.9|719391.9|720955.7|719453.9|719995.9|718561.4|863
1594998000000|2020-07-17 15:00:00|720393.2|719393.2|720829.1|718829.1|720834.9|719508.2|720076.8|718595.5|876
1594998300000|2020-07-17 15:05:00|720822.6|718822.6|720296.7|718296.7|720822.6|719301.2|719794|718294.5|760
1594998600000|2020-07-17 15:10:00|720303.5|718303.5|720105.8|718105.8|720469.1|718942.1|719507.1|717989.4|814
1594998900000|2020-07-17 15:15:00|720127.7|718127.7|720103.9|718103.9|720282.3|718728.1|719548.9|717896.3|750
1594999200000|2020-07-17 15:20:00|720111.3|718111.3|719343.2|718343.2|720116.4|718637.9|719160|717639.2|805
1594999500000|2020-07-17 15:25:00|719341.2|718341.2|719040.3|718040.3|719855.5|718372.8|719032.2|717532.6|763
1594999800000|2020-07-17 15:30:00|719042.1|718042.1|719668.2|717668.2|719687|718179.9|718887.5|717372.1|769
1595000100000|2020-07-17 15:35:00|719667.4|717667.4|719428.9|717428.9|719667.4|718167.7|718812.1|717316.5|752
1595000400000|2020-07-17 15:40:00|719433.7|717433.7|719323|718323|719838.9|718357|718892.5|717255.7|657
1595000700000|2020-07-17 15:45:00|719322.2|718322.2|719227.9|718227.9|719945.5|718445.5|719227|717720.7|474
1595001000000|2020-07-17 15:50:00|719228|718228|719738.5|717738.5|719941.5|718455.3|719226.7|717729.7|423
1595001300000|2020-07-17 15:55:00|719747.1|717747.1|719818.7|717818.7|719879.1|718319.6|719223.9|717726.8|458
1595001600000|2020-07-17 16:00:00|719811|717811|719707.8|717707.8|719941.6|718233.7|719177.1|717648.2|654
1595001900000|2020-07-17 16:05:00|719708.8|717708.8|719586.2|717586.2|719760.2|718192.6|719036.3|717444.8|520
1595002200000|2020-07-17 16:10:00|719575|717575|719654.4|717654.4|719678.9|718176.2|719058|717548|485
1595002500000|2020-07-17 16:15:00|719655.8|717655.8|719917.9|717917.9|719919.6|718293.2|719226.1|717543.1|567
1595002800000|2020-07-17 16:20:00|719911|717911|719809.3|717809.3|719921.4|717921.4|719701.9|717701.9|490
1595003100000|2020-07-17 16:25:00|719816.2|717816.2|719669.8|717669.8|719887.1|718212.6|719184.8|717652.6|495
1595003400000|2020-07-17 16:30:00|719670.6|717670.6|719596.1|717596.1|719675.1|718158.4|719086.1|717580|414
1595003700000|2020-07-17 16:35:00|719594.1|717594.1|719389.3|717389.3|719599.1|718025.2|718886.8|717358.5|494
1595004000000|2020-07-17 16:40:00|719378.5|717378.5|719238.5|717238.5|719378.5|717884.3|718643.4|717144.9|520
1595004300000|2020-07-17 16:45:00|719233.1|717233.1|719264.8|717264.8|719275.4|717776.6|718654.4|717180.1|466
1595004600000|2020-07-17 16:50:00|719259.8|717259.8|719401.3|717401.3|719441.4|717441.4|719174|717174|536
1595004900000|2020-07-17 16:55:00|719408.3|717408.3|719521.4|717521.4|719654.7|717654.7|719400|717400|463
1595224800000|2020-07-20 06:00:00|720387.4|718387.4|720570|718570|721086.2|718814|720387.4|718387.4|81
1595225100000|2020-07-20 06:05:00|720572.7|718572.7|720244.7|718244.7|720815|718815|720072.1|718072.1|115
1595225400000|2020-07-20 06:10:00|720244.1|718244.1|720201.3|718201.3|720447.6|718447.6|719905.7|717905.7|138
1595225700000|2020-07-20 06:15:00|720057.1|718057.1|720107.2|718107.2|720201.7|718201.7|719902.8|717902.8|142
1595226000000|2020-07-20 06:20:00|720031.8|718031.8|720063.4|718063.4|720238.5|718238.5|719967.8|717967.8|127
1595226300000|2020-07-20 06:25:00|720069.2|718069.2|720082.6|718082.6|720179.3|718179.3|719960.3|717960.3|154
1595226600000|2020-07-20 06:30:00|720084.5|718084.5|719185.8|717185.8|720245.5|718245.5|719185.8|717185.8|212
1595226900000|2020-07-20 06:35:00|719176.6|717176.6|718937.3|716937.3|719313.2|717313.2|718702.2|716702.2|304
1595227200000|2020-07-20 06:40:00|718964.6|716964.6|718755.2|716755.2|719045.9|717045.9|718664|716664|288
1595227500000|2020-07-20 06:45:00|718772.2|716772.2|718850.2|716850.2|718959.1|716959.1|718710.4|716710.4|267
1595227800000|2020-07-20 06:50:00|718867.7|716867.7|718856.4|716856.4|718911.3|716911.3|718659.9|716659.9|207
1595228100000|2020-07-20 06:55:00|718870.1|716870.1|718961.1|716961.1|719155.1|717155.1|718654.9|716654.9|352
1595228400000|2020-07-20 07:00:00|718865.4|716865.4|721843.5|719843.5|721873|720276.4|718824.5|716865.4|1027
1595228700000|2020-07-20 07:05:00|721827.1|719827.1|720981.5|718981.5|722497.1|720497.1|720718.7|718851.8|983
1595229000000|2020-07-20 07:10:00|720979.6|718979.6|720037.5|719037.5|721167.8|719598.5|720037.5|718545.7|994
1595229300000|2020-07-20 07:15:00|720010.7|719010.7|719847|718847|720583|719106.1|719587.8|718055.6|947
1595229600000|2020-07-20 07:20:00|719850.6|718850.6|719960.8|718960.8|720544|719043.7|719549.8|718096.1|926
1595229900000|2020-07-20 07:25:00|719961.5|718961.5|719371.9|718371.9|720790.9|719264.3|719231.3|717721.1|1004
1595230200000|2020-07-20 07:30:00|719344.6|718344.6|719340|718340|720028.8|718530.5|719099.1|717598|923
1595230500000|2020-07-20 07:35:00|719333.9|718333.9|719899.4|718899.4|720341.6|718905.1|719309.6|717826.5|902
1595230800000|2020-07-20 07:40:00|719901.6|718901.6|719820.1|718820.1|720378.4|718933.1|719527.1|718031.9|843
1595231100000|2020-07-20 07:45:00|719827.2|718827.2|719877.1|718877.1|720546.6|719057.5|719791.9|718352|763
1595231400000|2020-07-20 07:50:00|720366.7|718366.7|720254.5|718254.5|720471.2|718950.7|719605.1|718077.9|709
1595231700000|2020-07-20 07:55:00|720254.4|718254.4|720059.5|719059.5|720650.7|719174.2|719730.9|718224.3|840
1595232000000|2020-07-20 08:00:00|720070.8|719070.8|720286|719286|720602.1|719349.5|719819.4|718340.4|795
1595232300000|2020-07-20 08:05:00|720291.1|719291.1|720529.6|719529.6|721060.8|719616.7|720249|718759.4|835
1595232600000|2020-07-20 08:10:00|720526.9|719526.9|720371.6|719371.6|720984|719526.9|720287.3|718968.4|779
1595232900000|2020-07-20 08:15:00|720372.4|719372.4|720178.7|719178.7|720431.3|719431.3|720042.1|719042.1|821
1595233200000|2020-07-20 08:20:00|720172.3|719172.3|720088|719088|720748.5|719339.6|720037.4|718540.6|780
1595233500000|2020-07-20 08:25:00|720089.7|719089.7|720021.3|719021.3|720675.4|719201.7|719897.6|718474.2|876
1595233800000|2020-07-20 08:30:00|720019.8|719019.8|719857.9|717857.9|720021.1|719021.1|719263.4|717776.3|881
1595234100000|2020-07-20 08:35:00|719859.3|717859.3|719482.3|718482.3|719859.3|718709.6|719204.3|717727|844
1595234400000|2020-07-20 08:40:00|719489.3|718489.3|719244.9|718244.9|719893|718611|719221.4|717769.9|903
1595234700000|2020-07-20 08:45:00|719229|718229|719376.9|718376.9|719949.7|718506.1|719151.8|717933.9|880
1595235000000|2020-07-20 08:50:00|719377.5|718377.5|719404.6|718404.6|719798.3|718497.8|719228.2|717703.5|886
1595235300000|2020-07-20 08:55:00|719404.2|718404.2|719511.2|718511.2|720057.5|718620.5|719356.3|717941.8|856
1595235600000|2020-07-20 09:00:00|719511.6|718511.6|719730.6|718730.6|720094.5|718742.6|719358.8|717852.7|851
1595235900000|2020-07-20 09:05:00|719741.8|718741.8|719498.8|718498.8|720296.9|718803.8|719376.9|717926.2|819
1595236200000|2020-07-20 09:10:00|719496.7|718496.7|718848.5|717848.5|719881.5|718519.5|718842.5|717326.3|922
1595236500000|2020-07-20 09:15:00|718834.4|717834.4|718980.3|717980.3|719530.9|718015.4|718691.3|717116.4|873
1595236800000|2020-07-20 09:20:00|718980.7|717980.7|719085|718085|719672.1|718188.6|718815|717447.8|877
1595237100000|2020-07-20 09:25:00|719085.3|718085.3|719270.4|718270.4|719767.8|718294.6|718987.6|717583.9|919
1595237400000|2020-07-20 09:30:00|719280|718280|719345.7|718345.7|719715|718345.7|718952.8|717715|764
1595237700000|2020-07-20 09:35:00|719337.4|718337.4|718852.8|717852.8|719782|718337.8|718815.4|717309.3|814
1595238000000|2020-07-20 09:40:00|718848.9|717848.9|718819.8|716819.8|719325.5|717848.9|718252.5|716711.6|883
1595238300000|2020-07-20 09:45:00|718816.4|716816.4|717885.3|716885.3|718964.7|717457.4|717781.9|716279|815
1595238600000|2020-07-20 09:50:00|717885.9|716885.9|718561.5|716561.5|718564.8|716899.9|717624.9|716155.4|707
1595238900000|2020-07-20 09:55:00|718554.8|716554.8|718144.7|717144.7|718728.4|717201.1|717740.2|716318.1|881
1595239200000|2020-07-20 10:00:00|718140.7|717140.7|718350|717350|719003.2|717511.5|718029.9|716599.2|892
1595239500000|2020-07-20 10:05:00|718351.8|717351.8|718241.7|717241.7|718873.9|717374.7|718147.3|716664.1|775
1595239800000|2020-07-20 10:10:00|718232.6|717232.6|718208.8|717208.8|718827.3|717334.3|718146.2|716676.2|723
1595240100000|2020-07-20 10:15:00|718209.3|717209.3|718265.8|716265.8|718839.3|717327.5|717889.2|716263.9|822
1595240400000|2020-07-20 10:20:00|717776|716776|717178.4|716178.4|718474.1|716966|717176.6|715681.5|917
1595240700000|2020-07-20 10:25:00|717178.2|716178.2|718075|716075|718127.8|716538|717019|715516.6|849
1595241000000|2020-07-20 10:30:00|718077|716077|716987.6|715987.6|718179.5|716687.4|716849.9|715307.9|889
1595241300000|2020-07-20 10:35:00|716992.6|715992.6|716623.8|715623.8|717646.6|716137|716488.5|714975.4|835
1595241600000|2020-07-20 10:40:00|716624.8|715624.8|716867.3|714867.3|717194.7|715711.3|716220.9|714701.9|777
1595241900000|2020-07-20 10:45:00|716867|714867|716436.3|715436.3|716867|715570.8|715855.8|714325.8|881
1595242200000|2020-07-20 10:50:00|716437.9|715437.9|716337.9|715337.9|716891.7|715471.6|716137.9|714629.4|750
1595242500000|2020-07-20 10:55:00|716321.8|715321.8|716292|715292|716787.2|715321.8|716021.7|714333.7|708
1595242800000|2020-07-20 11:00:00|716277.7|715277.7|715855.9|714855.9|716774.2|715285.9|715841.5|714365.6|707
1595243100000|2020-07-20 11:05:00|715857.6|714857.6|715098.9|714098.9|716315.3|714862.5|714973.1|713475.8|907
1595243400000|2020-07-20 11:10:00|715115.4|714115.4|715509.5|714509.5|716015.9|714521.9|714928.4|713401.3|837
1595243700000|2020-07-20 11:15:00|715500.3|714500.3|715168.4|714168.4|715971.5|714500.3|714928.2|713611.2|799
1595244000000|2020-07-20 11:20:00|715155.3|714155.3|715863.4|713863.4|715951.1|714425.3|715059.5|713575.6|745
1595244300000|2020-07-20 11:25:00|715863.5|713863.5|715475.2|714475.2|715941.1|714512.6|715264.3|713778|709
1595244600000|2020-07-20 11:30:00|715475.1|714475.1|715442.6|714442.6|716029.7|714530.4|715331.5|713839.5|669
1595244900000|2020-07-20 11:35:00|715443.6|714443.6|715157.2|713157.2|715961.4|714489.1|714824.1|713119.8|879
1595245200000|2020-07-20 11:40:00|715161.9|713161.9|714820.4|713820.4|715380.1|713892.7|714539.4|713119.1|821
1595245500000|2020-07-20 11:45:00|714799.7|713799.7|715572.7|713572.7|715624|714220.2|714638.1|713250.5|856
1595245800000|2020-07-20 11:50:00|715548.4|713548.4|715460.2|714460.2|715971.6|714535.2|714904|713369.3|739
1595246100000|2020-07-20 11:55:00|715464|714464|715581.7|714581.7|716087.1|714593.4|715339|713855|739
1595246400000|2020-07-20 12:00:00|715580|714580|715533.7|714533.7|715936.6|714590.3|715359.6|713898|781
1595246700000|2020-07-20 12:05:00|715541.3|714541.3|715700.8|714700.8|716055.7|714700.8|715186.3|713689|784
1595247000000|2020-07-20 12:10:00|715681.9|714681.9|715687.3|714687.3|715877.3|714877.3|715628.8|714628.8|814
1595247300000|2020-07-20 12:15:00|715690.7|714690.7|715951.3|714951.3|716285.4|715018.3|715668.1|714285.4|847
1595247600000|2020-07-20 12:20:00|715952.3|714952.3|715972.3|714972.3|716529.4|715079.9|715727.3|714266|833
1595247900000|2020-07-20 12:25:00|715967.8|714967.8|715530.3|714530.3|716463.7|715045.1|715509.4|714105.7|773
1595248200000|2020-07-20 12:30:00|715530|714530|715383|714383|715962.3|714530.1|715080.5|713588.7|874
1595248500000|2020-07-20 12:35:00|715373.9|714373.9|715543.6|714543.6|716074.1|714590.2|714948.6|713459.3|869
1595248800000|2020-07-20 12:40:00|715560.2|714560.2|715803.4|714803.4|716190.4|714927|715520.1|714092.8|852
1595249100000|2020-07-20 12:45:00|715804.3|714804.3|716524.1|714524.1|716683.4|715187.5|715639|714085.2|892
1595249400000|2020-07-20 12:50:00|716518.9|714518.9|716146.9|715146.9|716870.2|715419.7|716004.7|714518.9|853
1595249700000|2020-07-20 12:55:00|716140.2|715140.2|716003.2|715003.2|716714.4|715209.7|715964.4|714423.9|859
1595250000000|2020-07-20 13:00:00|716005.2|715005.2|715525.2|714525.2|716471.4|715005.2|715483.4|714061.4|883
1595250300000|2020-07-20 13:05:00|715526.2|714526.2|715269.6|714269.6|716189.8|714703|715132.1|713801.4|897
1595250600000|2020-07-20 13:10:00|715264.8|714264.8|715471.9|714471.9|716009.8|714506.5|715142.7|713788.7|666
1595250900000|2020-07-20 13:15:00|715470.2|714470.2|714760.7|713760.7|715882|714473.6|714749.4|713264.8|704
1595251200000|2020-07-20 13:20:00|714764.6|713764.6|715151.1|713151.1|715151.4|713789.9|714348.4|712929.1|811
1595251500000|2020-07-20 13:25:00|715151.8|713151.8|714696.9|713696.9|715190.9|713697.4|714440.9|712981.8|793
1595251800000|2020-07-20 13:30:00|714687.9|713687.9|714281.1|712281.1|715243.6|713777.8|713876.8|712281.1|1042
1595252100000|2020-07-20 13:35:00|714248.1|712248.1|714834.5|713834.5|715635.7|714054.7|713726.8|712227.8|1075
1595252400000|2020-07-20 13:40:00|714833.1|713833.1|716036.4|714036.4|716221.4|714632.6|714767.1|713210.5|1044
1595252700000|2020-07-20 13:45:00|716036|714036|715892.4|714892.4|716436.6|714944.3|715535|714000.7|998
1595253000000|2020-07-20 13:50:00|715883.8|714883.8|716049.8|715049.8|716689.7|715173.8|715883.5|714356.9|970
1595253300000|2020-07-20 13:55:00|716058.7|715058.7|716490|714490|716800.5|715296.6|715963.3|714475.9|876
1595253600000|2020-07-20 14:00:00|715986.4|714986.4|716410.5|715410.5|717105.6|715632.9|715986.4|714537|1014
1595253900000|2020-07-20 14:05:00|716353.2|715353.2|715808.9|713808.9|716866.8|715353.2|715141.4|713627.4|957
1595254200000|2020-07-20 14:10:00|715815.4|713815.4|715832.7|713832.7|716015.7|714409.5|715203.6|713678.8|919
1595254500000|2020-07-20 14:15:00|715829.5|713829.5|715289.5|713289.5|715839.1|714324|714759.4|713249.9|954
1595254800000|2020-07-20 14:20:00|715304.1|713304.1|714434.7|713434.7|715387.6|713938.6|714325.4|712833.8|916
1595255100000|2020-07-20 14:25:00|714420.5|713420.5|715017.2|713017.2|715144.3|713627.8|714310.6|712721.8|912
1595255400000|2020-07-20 14:30:00|715019.1|713019.1|715604.4|713604.4|715746.3|714244.9|714482.5|713000.7|868
1595255700000|2020-07-20 14:35:00|715110.3|714110.3|715159.4|714159.4|715703.2|714202|714898|713435.5|810
1595256000000|2020-07-20 14:40:00|715152.7|714152.7|715274|714274|715795.7|714299.3|714841.9|713363.1|821
1595256300000|2020-07-20 14:45:00|715767.9|713767.9|715076.2|714076.2|715826.2|714331.1|714893.8|713408.3|767
1595256600000|2020-07-20 14:50:00|715075.5|714075.5|715065.8|714065.8|715732.9|714239.6|714955.4|713471.8|759
1595256900000|2020-07-20 14:55:00|715068.5|714068.5|715184.2|713184.2|715535.6|714068.5|714372.8|712885.3|888
1595257200000|2020-07-20 15:00:00|715187.4|713187.4|714992|712992|715192.4|713699.6|714404|712873.3|781
1595257500000|2020-07-20 15:05:00|714995.7|712995.7|714846.1|712846.1|715047.8|713525.2|714234.2|712686.3|761
1595257800000|2020-07-20 15:10:00|714355.8|713355.8|714702.2|713702.2|715231.2|713747.6|714307.4|712822|766
1595258100000|2020-07-20 15:15:00|714726.4|713726.4|715240.3|713240.3|715355.5|713859.6|714708.8|713206.1|578
1595258400000|2020-07-20 15:20:00|715245.6|713245.6|715502.4|713502.4|715607.7|714094.8|714719.7|713193.6|725
1595258700000|2020-07-20 15:25:00|715501.8|713501.8|715279.2|713279.2|715536.7|714058.2|714740|713240.2|673
1595259000000|2020-07-20 15:30:00|715284.4|713284.4|715384.3|713384.3|715718.7|714076.7|714756.1|713255.6|800
1595259300000|2020-07-20 15:35:00|715382.6|713382.6|715552.4|713552.4|715628.6|714110.7|714894.1|713378.6|715
1595259600000|2020-07-20 15:40:00|715547.5|713547.5|714810.7|713810.7|715592.1|714048.4|714749.8|713290.5|673
1595259900000|2020-07-20 15:45:00|714811.2|713811.2|714794.7|713794.7|715292.1|713839.8|714728|713280.3|436
1595260200000|2020-07-20 15:50:00|714798.4|713798.4|714781|713781|715344|713841.7|714761.1|713295.3|334
1595260500000|2020-07-20 15:55:00|714776.2|713776.2|715473.5|713473.5|715496|713907.7|714775|713279.8|453
1595260800000|2020-07-20 16:00:00|715472.5|713472.5|715418|713418|715497.1|713985.5|714839.9|713373.5|593
1595261100000|2020-07-20 16:05:00|715417.6|713417.6|715435.4|713435.4|715486.9|713884.7|714799.1|713282.5|515
1595261400000|2020-07-20 16:10:00|715435.1|713435.1|715383.1|713383.1|715446.6|713842|714801.7|713283.5|464
1595261700000|2020-07-20 16:15:00|715391|713391|715264|713264|715391|713850|714729.6|713252.7|391
1595262000000|2020-07-20 16:20:00|715266.5|713266.5|715489.7|713489.7|715543.1|713991.3|714672.7|713060.9|519
1595262300000|2020-07-20 16:25:00|715489.2|713489.2|715666.2|713666.2|715825.6|714228.8|715081.9|713445.7|520
1595262600000|2020-07-20 16:30:00|715664.7|713664.7|715668.5|713668.5|715716.3|714202.9|715142.3|713641.4|420
1595262900000|2020-07-20 16:35:00|715665.9|713665.9|714977|713977|715727.5|714170.6|714964.2|713464.5|415
1595263200000|2020-07-20 16:40:00|714980.8|713980.8|715699.3|713699.3|715735.3|714048|714978.7|713489.2|482
1595263500000|2020-07-20 16:45:00|715701.6|713701.6|714975.6|713975.6|715721.5|714140.5|714938.6|713536.1|562
1595263800000|2020-07-20 16:50:00|714975.7|713975.7|715300|713300|715458.3|713976.1|714750.5|713260.2|520
1595264100000|2020-07-20 16:55:00|715290.7|713290.7|715342.3|713342.3|715370.8|713370.8|715273.4|713273.4|404
1595311200000|2020-07-21 06:00:00|713620.9|711620.9|713350.5|711350.5|713635.6|711635.6|712995.5|710995.5|157
1595311500000|2020-07-21 06:05:00|713290.2|711290.2|713674.9|711674.9|713821.1|711821.1|713134.4|711134.4|197
1595311800000|2020-07-21 06:10:00|713497.5|711497.5|713448.1|711448.1|713730.5|711730.5|713258.4|711258.4|80
1595312100000|2020-07-21 06:15:00|713373.6|711373.6|713653.2|711653.2|713902.5|711902.5|713350|711350|204
1595312400000|2020-07-21 06:20:00|713645.4|711645.4|713647.6|711647.6|714327.6|712327.6|713469|711469|176
1595312700000|2020-07-21 06:25:00|713550|711550|713465.9|711465.9|713815.7|711815.7|713389.5|711389.5|302
1595313000000|2020-07-21 06:30:00|713467.8|711467.8|713335.8|711335.8|713520.3|711520.3|713156.8|711156.8|297
1595313300000|2020-07-21 06:35:00|713336.1|711336.1|712609.9|710609.9|713432.4|711432.4|712530|710530|321
1595313600000|2020-07-21 06:40:00|712627.8|710627.8|712673.5|710673.5|712768.1|710768.1|712525.3|710525.3|194
1595313900000|2020-07-21 06:45:00|712676.4|710676.4|712677.6|710677.6|712741.8|710741.8|712560.6|710560.6|124
1595314200000|2020-07-21 06:50:00|712658.3|710658.3|712691.5|710691.5|712752.8|710752.8|712613.3|710613.3|177
1595314500000|2020-07-21 06:55:00|712702.8|710702.8|712102.6|710102.6|713029.3|711029.3|712072.9|710072.9|390
1595314800000|2020-07-21 07:00:00|712101.5|710101.5|711416.9|709416.9|712190|710190|710192.9|708536.8|1124
1595315100000|2020-07-21 07:05:00|711410.5|709410.5|710399.1|709399.1|711788.8|710305.6|710396.4|708936.7|1075
1595315400000|2020-07-21 07:10:00|710395.1|709395.1|710644.4|709644.4|711139.8|709658.4|710089.6|708621.4|990
1595315700000|2020-07-21 07:15:00|710645.2|709645.2|710270.9|709270.9|711072.9|709645.4|710115.8|708618.2|1021
1595316000000|2020-07-21 07:20:00|710322.9|709322.9|709632.6|708632.6|710661.4|709347.6|709445.5|707968.8|952
1595316300000|2020-07-21 07:25:00|709632.7|708632.7|709652.3|708652.3|710314|708964.9|709333.6|707848.6|1017
1595316600000|2020-07-21 07:30:00|709645.9|708645.9|709720.5|708720.5|710289.7|708910.5|709482.3|707980.2|910
1595316900000|2020-07-21 07:35:00|709709|708709|709850.1|708850.1|710362.5|708905.3|709538.2|708104.6|909
1595317200000|2020-07-21 07:40:00|709839.9|708839.9|710053.4|709053.4|710526.7|709172.7|709810.5|708337.9|870
1595317500000|2020-07-21 07:45:00|710046|709046|709968.6|708968.6|710848.7|709344.7|709898.5|708550.6|985
1595317800000|2020-07-21 07:50:00|709968.1|708968.1|709984|708984|710512.3|709183.7|709804.1|708456.6|957
1595318100000|2020-07-21 07:55:00|709985.1|708985.1|709885.6|708885.6|710399|708999.6|709576.7|708362.4|946
1595318400000|2020-07-21 08:00:00|709887.5|708887.5|709775.6|708775.6|710006.3|709006.3|709752.6|708752.6|827
1595318700000|2020-07-21 08:05:00|709775.4|708775.4|709664.9|708664.9|710220.4|708790|709447.6|707978|839
1595319000000|2020-07-21 08:10:00|709666.7|708666.7|709847.4|708847.4|710410.3|709135.7|709543.8|708095.5|903
1595319300000|2020-07-21 08:15:00|709849.5|708849.5|710162.2|709162.2|710612.6|709335.6|709833.3|708361|952
1595319600000|2020-07-21 08:20:00|710154.4|709154.4|709825.2|708825.2|710497.4|709165.5|709722.1|708273.9|895
1595319900000|2020-07-21 08:25:00|709830.2|708830.2|709984.3|708984.3|710512.5|709043.9|709779|708486.5|855
1595320200000|2020-07-21 08:30:00|709985.4|708985.4|710018.2|709018.2|710377.1|709183.9|709808.9|708355.7|867
1595320500000|2020-07-21 08:35:00|710020.6|709020.6|709588.8|708588.8|710218.4|709148.7|709494.3|708113.7|911
1595320800000|2020-07-21 08:40:00|709588.5|708588.5|709807.3|708807.3|709819.5|708819.5|709474.2|708474.2|868
1595321100000|2020-07-21 08:45:00|709819.8|708819.8|709401.6|708401.6|710210.3|708821.6|709278.8|707784.1|832
1595321400000|2020-07-21 08:50:00|709400.2|708400.2|709171.8|708171.8|709837.9|708414|708899.6|707462.9|947
1595321700000|2020-07-21 08:55:00|709189.2|708189.2|709358|708358|709631.4|708465.4|709094.2|707615|903
1595322000000|2020-07-21 09:00:00|709364.1|708364.1|709328.7|708328.7|709899.5|708450|709004.5|707544.6|957
1595322300000|2020-07-21 09:05:00|709330.2|708330.2|709591.4|708591.4|710045.8|708591.4|709257.1|707844.6|825
1595322600000|2020-07-21 09:10:00|709590|708590|709688.2|708688.2|709747.7|708747.7|709401.1|708401.1|800
1595322900000|2020-07-21 09:15:00|709684.7|708684.7|709470.5|708470.5|709802.3|708802.3|709446.5|708446.5|722
1595323200000|2020-07-21 09:20:00|709470.1|708470.1|709564.5|708564.5|710145.7|708652.6|709452.9|707966.2|713
1595323500000|2020-07-21 09:25:00|709564.2|708564.2|709607.6|708607.6|710125.6|708696.1|709510.3|708118.7|744
1595323800000|2020-07-21 09:30:00|709603.9|708603.9|709171.1|708171.1|709710.4|708692.7|709051.7|707705.6|726
1595324100000|2020-07-21 09:35:00|709172.7|708172.7|709456.1|708456.1|709954.1|708480.3|709063.2|707950.9|734
1595324400000|2020-07-21 09:40:00|709451.8|708451.8|709142.1|708142.1|709954.2|708534.1|709129|707788.9|719
1595324700000|2020-07-21 09:45:00|709142.8|708142.8|709088.1|708088.1|709346.4|708346.4|708933.2|707933.2|786
1595325000000|2020-07-21 09:50:00|709095.7|708095.7|709134.4|708134.4|709676|708172.6|709023.5|707523.8|666
1595325300000|2020-07-21 09:55:00|709137.3|708137.3|709143.9|708143.9|709170.3|708170.3|709002.9|708002.9|593
1595325600000|2020-07-21 10:00:00|709138.9|708138.9|709029.4|708029.4|709181.9|708181.9|708989.3|707989.3|655
1595325900000|2020-07-21 10:05:00|709033.4|708033.4|708734.4|707734.4|709212.9|708033.4|708633.9|707147.4|729
1595326200000|2020-07-21 10:10:00|708735.4|707735.4|708545.5|707545.5|709321.4|707830.2|708530.3|707050.7|715
1595326500000|2020-07-21 10:15:00|708544.5|707544.5|708006.3|707006.3|708934|707545.7|707993.8|706749.7|793
1595326800000|2020-07-21 10:20:00|708010.1|707010.1|708254.4|707254.4|708674|707471.1|707912.4|706662|799
1595327100000|2020-07-21 10:25:00|708256.3|707256.3|708408.8|707408.8|709012.1|707540.1|707888.5|706406.4|830
1595327400000|2020-07-21 10:30:00|708392.4|707392.4|707989.3|706989.3|708984.5|707525.4|707902.9|706422.5|719
1595327700000|2020-07-21 10:35:00|707990.4|706990.4|707999.4|706999.4|708177.5|707177.5|707808.7|706808.7|696
1595328000000|2020-07-21 10:40:00|708000.1|707000.1|707964.5|706964.5|708783.2|707312.9|707871|706377.5|731
1595328300000|2020-07-21 10:45:00|707967|706967|707417.3|706417.3|708350.2|706967|707365.5|705983|896
1595328600000|2020-07-21 10:50:00|707416.9|706416.9|707284.7|706284.7|708039.5|706579.8|707215.8|705773.5|904
1595328900000|2020-07-21 10:55:00|707282.4|706282.4|707712.1|706712.1|707991.4|706799.1|707249.9|705891|866
1595329200000|2020-07-21 11:00:00|707711.8|706711.8|707906.9|706906.9|708040|707040|707591.4|706591.4|664
1595329500000|2020-07-21 11:05:00|707909.1|706909.1|708411|706411|708425.6|707093.8|707618.2|706129.3|749
1595329800000|2020-07-21 11:10:00|707864.3|706864.3|707962.4|706962.4|708379.8|706978.9|707558|706066.3|793
1595330100000|2020-07-21 11:15:00|707964.6|706964.6|708157.4|707157.4|708927|707449.7|707748.4|706270|898
1595330400000|2020-07-21 11:20:00|708160.4|707160.4|707806.1|706806.1|708763.7|707284.5|707666.3|706312.7|838
1595330700000|2020-07-21 11:25:00|707802.9|706802.9|707887.9|706887.9|708383.5|706902.3|707582.7|706144|799
1595331000000|2020-07-21 11:30:00|707889.6|706889.6|707664.8|706664.8|708324.7|706931.6|707576.9|706201.5|747
1595331300000|2020-07-21 11:35:00|707651.3|706651.3|707754|706754|708183.5|706917.2|707611.4|706162.5|794
1595331600000|2020-07-21 11:40:00|707753|706753|707772.9|706772.9|708290|706849.3|707652.8|706119.2|773
1595331900000|2020-07-21 11:45:00|707774.8|706774.8|707812.9|706812.9|708404.1|706847.4|707485.8|706033.3|747
1595332200000|2020-07-21 11:50:00|707811.3|706811.3|708092|707092|708449.1|707322|707800.1|706352|723
1595332500000|2020-07-21 11:55:00|708092.3|707092.3|708093.7|707093.7|708465.9|707179.5|707880.9|706465.9|806
1595332800000|2020-07-21 12:00:00|708100.6|707100.6|708132|707132|708961.5|707457.4|707935.5|706604|808
1595333100000|2020-07-21 12:05:00|708130.4|707130.4|708722|707722|709232.5|707760.3|708012|706527.5|810
1595333400000|2020-07-21 12:10:00|708728.3|707728.3|709092.3|708092.3|709647.7|708183.5|708709.8|707612.2|849
1595333700000|2020-07-21 12:15:00|709091.5|708091.5|708793.7|707793.7|709437.7|708092.1|708656.3|707172.4|818
1595334000000|2020-07-21 12:20:00|708793.8|707793.8|708475.1|707475.1|709267.5|707798.4|708305.1|706801|778
1595334300000|2020-07-21 12:25:00|708474.5|707474.5|709010.6|707010.6|709039.6|707533.3|708082.4|706624.3|662
1595334600000|2020-07-21 12:30:00|709020.9|707020.9|708666.7|707666.7|709215.9|707737.5|708504.3|707002|748
1595334900000|2020-07-21 12:35:00|708667.7|707667.7|708602.4|707602.4|709145.7|707722.2|708457.8|706983.1|812
1595335200000|2020-07-21 12:40:00|708603.6|707603.6|709005|708005|709500.1|708057.1|708590.3|707128.6|795
1595335500000|2020-07-21 12:45:00|709004.4|708004.4|709455|708455|709864.7|708455|708893.9|707388.5|774
1595335800000|2020-07-21 12:50:00|709462|708462|709512.2|708512.2|710088|708610.8|709235.3|708088|814
1595336100000|2020-07-21 12:55:00|709514.3|708514.3|709928.7|708928.7|710237.3|708928.7|709514.3|708076.4|865
1595336400000|2020-07-21 13:00:00|709936.5|708936.5|709512.7|708512.7|710228.5|708938.2|709449.6|708077.2|892
1595336700000|2020-07-21 13:05:00|709515.4|708515.4|709695.6|708695.6|710341|708844.6|709433.8|708263.8|944
1595337000000|2020-07-21 13:10:00|709689.2|708689.2|709557|708557|710283.4|708870.3|709546.9|708147|921
1595337300000|2020-07-21 13:15:00|709563.9|708563.9|709328.5|708328.5|710160.7|708711.3|709290.6|707805.9|799
1595337600000|2020-07-21 13:20:00|709327.6|708327.6|709433.9|707433.9|709927.8|708425.6|709094.7|707399.5|798
1595337900000|2020-07-21 13:25:00|709440.6|707440.6|709616.5|707616.5|709662.9|708178.3|708787|707296.6|930
1595338200000|2020-07-21 13:30:00|709619.9|707619.9|709310.7|707310.7|709756.6|708301|708693.3|707174.7|1001
1595338500000|2020-07-21 13:35:00|709316.4|707316.4|709483.3|707483.3|709632.9|708128.7|708785.5|707292.5|989
1595338800000|2020-07-21 13:40:00|708972.5|707972.5|708909.5|707909.5|709606.9|708113.6|708589.8|707131.6|941
1595339100000|2020-07-21 13:45:00|708914.2|707914.2|708539.5|707539.5|709674.1|708118.8|708513.4|707100.6|946
1595339400000|2020-07-21 13:50:00|708552.5|707552.5|708232.4|707232.4|709222.6|707686.8|708137.4|706642.7|1002
1595339700000|2020-07-21 13:55:00|708220.7|707220.7|708349.4|707349.4|708985.5|707488.3|708185.6|706694|873
1595340000000|2020-07-21 14:00:00|708338.6|707338.6|708508.4|707508.4|709120.1|707690|708221.9|706709.1|899
1595340300000|2020-07-21 14:05:00|708508.7|707508.7|708919.1|707919.1|709436.2|707941|708284.6|706787.5|861
1595340600000|2020-07-21 14:10:00|708917.8|707917.8|708920.5|707920.5|709441|707963.5|708545.3|707069.4|917
1595340900000|2020-07-21 14:15:00|708911.4|707911.4|708346.9|707346.9|709323|707926|708326.3|706817.8|958
1595341200000|2020-07-21 14:20:00|708350|707350|708506.5|707506.5|709012.5|707570|708314.9|706807.9|886
1595341500000|2020-07-21 14:25:00|708505.8|707505.8|708492.6|707492.6|709100.3|707597.8|708334.4|706868.7|989
1595341800000|2020-07-21 14:30:00|708488|707488|707872.4|706872.4|708830.8|707500.1|707833.1|706335.7|938
1595342100000|2020-07-21 14:35:00|707872.5|706872.5|708301|707301|708886.9|707335.5|707776.3|706334.8|995
1595342400000|2020-07-21 14:40:00|708312.8|707312.8|708311.1|707311.1|709069.5|707508.4|707953.2|706434.1|972
1595342700000|2020-07-21 14:45:00|708301.2|707301.2|708468.7|706468.7|708903.7|707317.4|707908.7|706411.8|931
1595343000000|2020-07-21 14:50:00|708474.1|706474.1|707684.8|706684.8|708474.1|706927.4|707642.8|706140.5|873
1595343300000|2020-07-21 14:55:00|707685.8|706685.8|708120.4|706120.4|708136.2|706686.8|707001.1|705512.4|1003
1595343600000|2020-07-21 15:00:00|708121.6|706121.6|707333.9|706333.9|708319.5|706734|707307.8|705796.3|944
1595343900000|2020-07-21 15:05:00|707331.7|706331.7|707531.9|705531.9|707855|706359|706922.2|705398.1|865
1595344200000|2020-07-21 15:10:00|707530.1|705530.1|707226.4|706226.4|707840.4|706302.3|706930.2|705393.1|872
1595344500000|2020-07-21 15:15:00|707221.5|706221.5|706915|705915|707806.9|706305.7|706662.5|705179.9|832
1595344800000|2020-07-21 15:20:00|706904.5|705904.5|707224.2|705224.2|707450|705955.1|706686.6|705189.3|819
1595345100000|2020-07-21 15:25:00|707222.4|705222.4|707257.8|705257.8|707557.2|705997.4|706702.2|705172.7|927
1595345400000|2020-07-21 15:30:00|707274.3|705274.3|707171|705171|707294|705767.7|706553.6|705027.2|757
1595345700000|2020-07-21 15:35:00|707173.9|705173.9|707301|705301|707334.1|705852.8|706575.1|705063.4|731
1595346000000|2020-07-21 15:40:00|707300.2|705300.2|707408.6|705408.6|707447.7|705806.1|706798.1|705212.4|732
1595346300000|2020-07-21 15:45:00|707406|705406|707670.7|705670.7|707759.8|706186.9|707033.4|705362.5|605
1595346600000|2020-07-21 15:50:00|707671|705671|707629|705629|707749.3|706198.3|707149.1|705592.2|485
1595346900000|2020-07-21 15:55:00|707633.1|705633.1|706946.4|705946.4|707703.9|706086.3|706924.4|705409.7|569
1595347200000|2020-07-21 16:00:00|706943.3|705943.3|707761.5|705761.5|707806.3|706288.8|706931.4|705406.6|659
1595347500000|2020-07-21 16:05:00|707758.3|705758.3|707297.3|706297.3|707842.7|706322.7|707256.3|705708.9|491
1595347800000|2020-07-21 16:10:00|707299.2|706299.2|708037.9|706037.9|708327.1|706802.8|707294.6|705913.2|721
1595348100000|2020-07-21 16:15:00|708038.7|706038.7|708065.7|706065.7|708120|706493.3|707493.3|705869.1|670
1595348400000|2020-07-21 16:20:00|708066.4|706066.4|707692.3|705692.3|708194|706433.3|707433.3|705561.7|730
1595348700000|2020-07-21 16:25:00|707699.8|705699.8|707628.4|705628.4|707745.5|706268.1|707250.4|705534.8|700
1595349000000|2020-07-21 16:30:00|707632.6|705632.6|707738.1|705738.1|707786|705786|707538.1|705538.1|646
1595349300000|2020-07-21 16:35:00|707739.7|705739.7|707625.7|705625.7|707787.4|706314.9|707097.3|705383.5|626
1595349600000|2020-07-21 16:40:00|707624.6|705624.6|707759.3|705759.3|707774.1|706141.1|707073.3|705565.9|669
1595349900000|2020-07-21 16:45:00|707752.1|705752.1|707842.6|705842.6|707997.7|706374.5|707272.2|705729.7|725
1595350200000|2020-07-21 16:50:00|707841.9|705841.9|707323.8|705323.8|707890.9|706178.4|707100.9|705100.9|698
1595350500000|2020-07-21 16:55:00|707327|705327|707117.2|705117.2|707358.1|705636.4|706619.2|705102.3|482
1595397600000|2020-07-22 06:00:00|708132.6|706132.6|708109.6|706109.6|708473.5|706473.5|707896.8|705896.8|111
1595397900000|2020-07-22 06:05:00|708113.9|706113.9|708365.4|706365.4|708789|706789|708037.5|706037.5|146
1595398200000|2020-07-22 06:10:00|708332.4|706332.4|708789.7|706789.7|708853.1|706853.1|708125|706125|316
1595398500000|2020-07-22 06:15:00|708705.4|706705.4|708659.7|706659.7|709118.4|707118.4|708271.8|706271.8|276
1595398800000|2020-07-22 06:20:00|708712|706712|708797.2|706797.2|708858.1|706858.1|708425|706425|225
1595399100000|2020-07-22 06:25:00|708835.2|706835.2|708668.7|706668.7|709076.7|707076.7|708489.8|706489.8|370
1595399400000|2020-07-22 06:30:00|708662|706662|708549|706549|708999.9|706999.9|708549|706549|250
1595399700000|2020-07-22 06:35:00|708585.9|706585.9|708396.2|706396.2|708736.9|706736.9|708378.3|706378.3|279
1595400000000|2020-07-22 06:40:00|708410.2|706410.2|708655.6|706655.6|708887.4|706887.4|708378.7|706378.7|337
1595400300000|2020-07-22 06:45:00|708727.5|706727.5|708597.2|706597.2|708727.5|706727.5|708360.5|706360.5|278
1595400600000|2020-07-22 06:50:00|708596|706596|708508.5|706508.5|708794.7|706794.7|708494.2|706494.2|217
1595400900000|2020-07-22 06:55:00|708577.8|706577.8|708558.5|706558.5|708603.1|706603.1|708481.8|706481.8|169
1595401200000|2020-07-22 07:00:00|708558.6|706558.6|708044.9|706044.9|708685|706685|707614.4|705614.4|990
1595401500000|2020-07-22 07:05:00|708052.2|706052.2|706903.1|705903.1|708055.8|706510.5|706868.7|705311.6|963
1595401800000|2020-07-22 07:10:00|707425.3|705425.3|706869.5|705869.5|707709.9|706162.6|706638.8|705138.5|897
1595402100000|2020-07-22 07:15:00|706868.8|705868.8|707429.8|705429.8|707704.7|706224|706765.3|705279.6|846
1595402400000|2020-07-22 07:20:00|707428.2|705428.2|706902|705902|707451.4|705981.8|706486|705003.4|949
1595402700000|2020-07-22 07:25:00|706948.5|705948.5|707056.9|706056.9|707595|706145.5|706669.7|705198|877
1595403000000|2020-07-22 07:30:00|707054|706054|708775.7|706775.7|708778.9|707300.6|706972.3|705612.8|929
1595403300000|2020-07-22 07:35:00|708771.3|706771.3|710189.4|708189.4|710354.2|708560.5|708281.4|706771.3|1072
1595403600000|2020-07-22 07:40:00|710196.7|708196.7|709594.6|707594.6|710271.3|708287.5|708978.6|707466.6|1064
1595403900000|2020-07-22 07:45:00|709602.2|707602.2|709569.4|707569.4|710540.8|708892.2|709041.2|707518.1|1060
1595404200000|2020-07-22 07:50:00|709568.2|707568.2|709242|707242|709730|708148.2|708675|707103.9|984
1595404500000|2020-07-22 07:55:00|709240.2|707240.2|709202.5|707202.5|710045.1|708412.9|708409.5|706896.1|1030
1595404800000|2020-07-22 08:00:00|709203.7|707203.7|709025.6|707025.6|709558|708039.9|708386.1|706624.2|1044
1595405100000|2020-07-22 08:05:00|709029.3|707029.3|708937|707937|709790.9|708145.5|708504.5|706970.4|964
1595405400000|2020-07-22 08:10:00|708936.4|707936.4|709210|707210|709802.1|708324.9|708836.7|707159.7|943
1595405700000|2020-07-22 08:15:00|709210.2|707210.2|709498.3|707498.3|709856|708270.6|708716|707195|975
1595406000000|2020-07-22 08:20:00|709509.8|707509.8|709163.7|708163.7|709760.3|708265.6|708847.4|707367.3|924
1595406300000|2020-07-22 08:25:00|709152.6|708152.6|709620.8|707620.8|709797.5|708307.8|708659.9|707135.3|962
1595406600000|2020-07-22 08:30:00|709614.8|707614.8|708968.3|707968.3|709735.1|708179.1|708622.6|707151.7|938
1595406900000|2020-07-22 08:35:00|708968.7|707968.7|709267.4|708267.4|709859.4|708366.8|708931.5|707445.1|924
1595407200000|2020-07-22 08:40:00|709262.4|708262.4|710334.5|708334.5|710339.6|708599.4|709261.4|707772.8|919
1595407500000|2020-07-22 08:45:00|710339.1|708339.1|709982.6|707982.6|710412.5|708883.1|709373.9|707863.4|948
1595407800000|2020-07-22 08:50:00|709485.6|708485.6|709671|707671|710398.3|708854.5|709245.1|707670.1|987
1595408100000|2020-07-22 08:55:00|709671.5|707671.5|709442.9|708442.9|709972.4|708481.9|709188|707646.5|886
1595408400000|2020-07-22 09:00:00|709448.9|708448.9|710554.1|708554.1|710691.3|709143.8|709448.9|708055.8|881
1595408700000|2020-07-22 09:05:00|710552.2|708552.2|710310.6|709310.6|710893|709351.6|709983.1|708523.4|883
1595409000000|2020-07-22 09:10:00|710326.5|709326.5|710154.5|708154.5|710877.3|709369.8|709689.4|708148.5|981
1595409300000|2020-07-22 09:15:00|710150.3|708150.3|709610.8|708610.8|710334.5|708810.3|709524.5|707986.7|952
1595409600000|2020-07-22 09:20:00|709609|708609|709361.2|708361.2|710249.2|708771.3|709338|707892.9|897
1595409900000|2020-07-22 09:25:00|709355.6|708355.6|709813.1|708813.1|710344|709073.4|709348.1|707857.9|869
1595410200000|2020-07-22 09:30:00|709916.8|708916.8|708974.4|707974.4|710203.5|708962.9|708974.4|707581.4|932
1595410500000|2020-07-22 09:35:00|708957.4|707957.4|708883.2|707883.2|709539.7|708166.5|708801.1|707321.3|870
1595410800000|2020-07-22 09:40:00|708879.4|707879.4|708947.5|707947.5|709558.4|708108.8|708749.2|707274.8|856
1595411100000|2020-07-22 09:45:00|708949|707949|709110.3|708110.3|709695.1|708273.6|708907.6|707463.5|878
1595411400000|2020-07-22 09:50:00|709117.4|708117.4|709459|708459|710053.3|708537.8|708913.4|707720.8|832
1595411700000|2020-07-22 09:55:00|709457.7|708457.7|709452.9|708452.9|710040.1|708568.8|708862.1|707367.1|955
1595412000000|2020-07-22 10:00:00|709447.2|708447.2|709516.6|708516.6|710017.7|708548.9|709206.4|707764.3|917
1595412300000|2020-07-22 10:05:00|709549.7|708549.7|709745.2|708745.2|710561.5|708961.4|709549.7|708178.1|959
1595412600000|2020-07-22 10:10:00|709757.6|708757.6|709598.6|708598.6|710369.5|708952.8|709523|708062.3|933
1595412900000|2020-07-22 10:15:00|709601.8|708601.8|709143.7|708143.7|710216.6|708784.7|709103.7|707580.6|875
1595413200000|2020-07-22 10:20:00|709143.8|708143.8|709475.6|707475.6|709622.3|708200.9|708922.1|707442.9|901
1595413500000|2020-07-22 10:25:00|709478.8|707478.8|709129.7|708129.7|709591.9|708177.8|708836.8|707378.4|827
1595413800000|2020-07-22 10:30:00|709130.8|708130.8|709226.7|708226.7|709589.7|708266.7|708918.8|707435.3|768
1595414100000|2020-07-22 10:35:00|709223.5|708223.5|709170.3|708170.3|709662.2|708322.2|708895.7|707485.4|787
1595414400000|2020-07-22 10:40:00|709170.7|708170.7|709535.6|708535.6|710136.9|708639.4|709134.8|707668|788
1595414700000|2020-07-22 10:45:00|709537.5|708537.5|709388.9|708388.9|710051.8|708556.9|709275.2|707772.9|738
1595415000000|2020-07-22 10:50:00|709392.5|708392.5|709238.5|708238.5|709992|708645.7|709238|707728.7|800
1595415300000|2020-07-22 10:55:00|709237.3|708237.3|709835.1|707835.1|709849.8|708374.7|709103.8|707610.2|707
1595415600000|2020-07-22 11:00:00|709842.3|707842.3|708893.8|707893.8|709853|708365.2|708774.6|707264.9|697
1595415900000|2020-07-22 11:05:00|708895.1|707895.1|709183.5|707183.5|709391.5|708047.4|708661.5|707107.2|917
1595416200000|2020-07-22 11:10:00|709184.9|707184.9|708956.1|707956.1|709512|708031.6|708660.4|707139.1|923
1595416500000|2020-07-22 11:15:00|708955.7|707955.7|708980.6|707980.6|709556.7|708059.1|708876.7|707384.9|771
1595416800000|2020-07-22 11:20:00|708982.9|707982.9|709430.2|707430.2|709601.1|708224|708817.9|707316.8|803
1595417100000|2020-07-22 11:25:00|709432.3|707432.3|708583|707583|709432.3|707954|708505.5|707070.2|830
1595417400000|2020-07-22 11:30:00|708578.8|707578.8|708852.2|707852.2|709325.3|707855|708489.5|707083.2|774
1595417700000|2020-07-22 11:35:00|708854.9|707854.9|708739|707739|709524.3|708079.6|708573.8|707082.5|770
1595418000000|2020-07-22 11:40:00|708736.8|707736.8|708382.5|707382.5|709270.9|707811.2|708300.7|706788.9|724
1595418300000|2020-07-22 11:45:00|708386.7|707386.7|708150.5|707150.5|708839.2|707448.8|708129.4|706636.4|859
1595418600000|2020-07-22 11:50:00|708150.3|707150.3|707915.1|706915.1|708684.7|707163.5|707780.7|706315.6|875
1595418900000|2020-07-22 11:55:00|707903.8|706903.8|707799.6|706799.6|708441.8|707157.7|707781.3|706258.2|859
1595419200000|2020-07-22 12:00:00|707799.5|706799.5|708042.8|707042.8|708640.1|707215.6|707664.1|706400.6|1034
1595419500000|2020-07-22 12:05:00|708041|707041|708108.8|707108.8|708701.9|707298.7|708041|706520.2|815
1595419800000|2020-07-22 12:10:00|708109.2|707109.2|708330|707330|708936.6|707451.1|708043|706637|832
1595420100000|2020-07-22 12:15:00|708351|707351|708626.1|707626.1|709098.2|707682.3|708299.4|707065.3|854
1595420400000|2020-07-22 12:20:00|709112|707112|708467.5|707467.5|709176.9|707757.1|708246.5|706664.4|916
1595420700000|2020-07-22 12:25:00|708471|707471|709327.4|707327.4|709329.6|707774.2|708429.5|707045|778
1595421000000|2020-07-22 12:30:00|709326.9|707326.9|709464.5|707464.5|709540.2|708046.5|708761|707253.4|753
1595421300000|2020-07-22 12:35:00|709458.7|707458.7|708590.1|707590.1|709911.2|708398.9|708415.5|706931.7|939
1595421600000|2020-07-22 12:40:00|708567.1|707567.1|708698.9|707698.9|709400.2|707843.5|708438.1|706969.2|962
1595421900000|2020-07-22 12:45:00|708699.7|707699.7|708477.7|707477.7|709550|708060.1|708464.5|706960.3|909
1595422200000|2020-07-22 12:50:00|708480|707480|708634|707634|709245.4|707733.2|708380.5|706927.8|935
1595422500000|2020-07-22 12:55:00|708638.4|707638.4|708999.4|706999.4|709081.4|707638.4|708417.7|706976.5|814
1595422800000|2020-07-22 13:00:00|708996.8|706996.8|708159.9|707159.9|708997.9|707556|708077.1|706596.7|845
1595423100000|2020-07-22 13:05:00|708160.1|707160.1|708483.2|707483.2|709122.4|707610.5|708146.3|706785.6|868
1595423400000|2020-07-22 13:10:00|708494.1|707494.1|709174.4|707174.4|709197|707538.1|707964.3|706461.1|863
1595423700000|2020-07-22 13:15:00|709157.9|707157.9|708635.2|707635.2|709494.5|707977.4|708514.3|707120.6|946
1595424000000|2020-07-22 13:20:00|708636.3|707636.3|708739|707739|709548.3|708053.3|708512.2|707048.6|972
1595424300000|2020-07-22 13:25:00|708729.1|707729.1|708405.1|707405.1|709237.8|707741.7|708291|706781.6|883
1595424600000|2020-07-22 13:30:00|708403.7|707403.7|709306.4|707306.4|709380.4|707884.6|708370.6|706940.7|1113
1595424900000|2020-07-22 13:35:00|709285|707285|708326.7|707326.7|709393|707901.1|708253.6|706777.1|1102
1595425200000|2020-07-22 13:40:00|708331.8|707331.8|708805.2|707805.2|709307.6|707813.7|708243.6|706773|1052
1595425500000|2020-07-22 13:45:00|708792.7|707792.7|708490.8|707490.8|709468|707949.2|708472.1|707138.9|1036
1595425800000|2020-07-22 13:50:00|708493.2|707493.2|708040.8|707040.8|709038.2|707541.1|707961.4|706428.9|950
1595426100000|2020-07-22 13:55:00|708040.2|707040.2|708892.2|706892.2|708895.4|707380.6|707951.3|706530.5|830
1595426400000|2020-07-22 14:00:00|708900.9|706900.9|709083.2|707083.2|709239.9|707719.3|708339.2|706846.8|953
1595426700000|2020-07-22 14:05:00|708613|707613|708692.1|707692.1|709270.9|707763.4|708189.6|706690|1051
1595427000000|2020-07-22 14:10:00|708689.3|707689.3|708511|707511|709331.1|707871.8|708436.6|707008.9|961
1595427300000|2020-07-22 14:15:00|708492.1|707492.1|708492.2|707492.2|709234.8|707667.2|708216.3|706727.8|948
1595427600000|2020-07-22 14:20:00|708494.6|707494.6|709010.3|708010.3|709450.1|708069.3|708335.4|706785.9|909
1595427900000|2020-07-22 14:25:00|709010.1|708010.1|709855.7|707855.7|709907.7|708109.7|708724.2|707270.9|943
1595428200000|2020-07-22 14:30:00|709787.6|707787.6|708893.2|707893.2|709863|708392.7|708747|707202.5|1060
1595428500000|2020-07-22 14:35:00|708900.4|707900.4|709659.5|707659.5|709659.5|708152|708689.6|707194.8|956
1595428800000|2020-07-22 14:40:00|709141.1|708141.1|709432.9|708432.9|709819.5|708452.7|708794.7|707276.4|899
1595429100000|2020-07-22 14:45:00|709434.2|708434.2|710124.8|709124.8|710721.6|709218.1|709211.6|707700.3|878
1595429400000|2020-07-22 14:50:00|710118.1|709118.1|710738.1|709738.1|711543|709939.8|710106|708726|1029
1595429700000|2020-07-22 14:55:00|710744.6|709744.6|711225.1|710225.1|711701.7|710229.8|710602.4|709047.1|988
1595430000000|2020-07-22 15:00:00|711228.9|710228.9|711070.9|710070.9|711930.6|710417.2|710795.2|709307.9|1005
1595430300000|2020-07-22 15:05:00|711065.9|710065.9|712044.3|710044.3|712056.7|710146.8|710686.2|709195|1022
1595430600000|2020-07-22 15:10:00|712051.3|710051.3|711542.7|710542.7|712259|710752.4|711399.3|709897.7|1030
1595430900000|2020-07-22 15:15:00|711534.4|710534.4|712116.8|711116.8|712723.4|711206.3|711393.9|709890.4|968
1595431200000|2020-07-22 15:20:00|712117.1|711117.1|712230.1|711230.1|712738.9|711309.7|712031.1|710576.5|853
1595431500000|2020-07-22 15:25:00|712235.8|711235.8|712847.9|710847.9|713019.8|711500.2|712083|710579.5|849
1595431800000|2020-07-22 15:30:00|712841.1|710841.1|712435.7|711435.7|713328.1|711762.4|712314.2|710803.6|853
1595432100000|2020-07-22 15:35:00|712439.4|711439.4|712212.1|711212.1|713197|711710.8|712173.4|710707.1|867
1595432400000|2020-07-22 15:40:00|712211.7|711211.7|712130|711130|712714.1|711290.5|712130|710629.3|729
1595432700000|2020-07-22 15:45:00|712131.1|711131.1|712151.1|710151.1|712615.6|711207.5|711990.6|709998.1|528
1595433000000|2020-07-22 15:50:00|712153.2|710153.2|711459.9|710459.9|712253|710743.7|711457.1|709947.5|548
1595433300000|2020-07-22 15:55:00|711450.6|710450.6|713783.1|711783.1|713807.5|712269.6|711450.6|709941.6|825
1595433600000|2020-07-22 16:00:00|713780.9|711780.9|712624|710624|713780.9|711801.9|712610|710610|739
1595433900000|2020-07-22 16:05:00|712623.5|710623.5|712824.6|710824.6|712991|711358.1|712217.5|710469.5|765
1595434200000|2020-07-22 16:10:00|712832.6|710832.6|712228.3|710228.3|712874.5|710874.5|711674.7|710083.4|803
1595434500000|2020-07-22 16:15:00|712229.2|710229.2|711849.3|709849.3|712231.1|710494.8|711494.8|709675.5|829
1595434800000|2020-07-22 16:20:00|711844.6|709844.6|712218.1|710218.1|712372.1|710548.3|711548.3|709840.5|767
1595435100000|2020-07-22 16:25:00|712224.2|710224.2|712063|710063|712251|710554.6|711549.4|710049.9|612
1595435400000|2020-07-22 16:30:00|712064.9|710064.9|712220.2|710220.2|712306.6|710306.6|712064.3|710064.3|527
1595435700000|2020-07-22 16:35:00|712220.1|710220.1|712426.2|710426.2|712451.3|710765.4|711765.4|710199.4|556
1595436000000|2020-07-22 16:40:00|712428.6|710428.6|712291.1|710291.1|712664.7|710664.7|712253.6|710253.6|697
1595436300000|2020-07-22 16:45:00|712293.4|710293.4|712290.9|710290.9|712332.8|710332.8|712206.9|710206.9|553
1595436600000|2020-07-22 16:50:00|712295|710295|711974.9|710974.9|712476.7|710988.5|711910.1|710237.3|499
1595436900000|2020-07-22 16:55:00|711971.8|710971.8|712810.1|710810.1|712816.5|711045|711892.1|710248.5|516
1595484000000|2020-07-23 06:00:00|711792.8|709792.8|711251.7|709251.7|711891.2|709891.2|711205.9|709205.9|195
1595484300000|2020-07-23 06:05:00|711258.4|709258.4|711212.8|709212.8|711622.9|709622.9|711188.9|709188.9|318
1595484600000|2020-07-23 06:10:00|711213.9|709213.9|711399.4|709399.4|711626.6|709626.6|711141.8|709141.8|231
1595484900000|2020-07-23 06:15:00|711400|709400|711391.9|709391.9|711425.1|709425.1|711139.4|709139.4|121
1595485200000|2020-07-23 06:20:00|711391.5|709391.5|711111.2|709111.2|711419|709419|711074.9|709074.9|198
1595485500000|2020-07-23 06:25:00|711111|709111|710744.6|708744.6|711141.7|709141.7|710618.7|708618.7|226
1595485800000|2020-07-23 06:30:00|710779.2|708779.2|710683.6|708683.6|710898.5|708898.5|710534.9|708534.9|152
1595486100000|2020-07-23 06:35:00|710656|708656|710802.3|708802.3|710916|708916|710525|708525|254
1595486400000|2020-07-23 06:40:00|710799.1|708799.1|710603.8|708603.8|710910.8|708910.8|710521.9|708521.9|229
1595486700000|2020-07-23 06:45:00|710631.1|708631.1|710492.2|708492.2|710707.2|708707.2|710374.5|708374.5|301
1595487000000|2020-07-23 06:50:00|710490.3|708490.3|710517|708517|710622|708622|710479.8|708479.8|146
1595487300000|2020-07-23 06:55:00|710533.7|708533.7|710615.8|708615.8|710704.5|708704.5|710485.2|708485.2|143
1595487600000|2020-07-23 07:00:00|710636.9|708636.9|710087.1|708087.1|710822.3|708822.3|709926.4|707926.4|964
1595487900000|2020-07-23 07:05:00|710088.4|708088.4|711489.4|709489.4|712259.1|710442|709514.4|708011.9|1025
1595488200000|2020-07-23 07:10:00|711488.5|709488.5|710698.6|709698.6|711513.2|710044.1|710589.5|709080.3|1084
1595488500000|2020-07-23 07:15:00|710702.3|709702.3|710789.4|708789.4|711401.2|709865.3|710297.4|708716.2|1030
1595488800000|2020-07-23 07:20:00|710785.3|708785.3|710374.9|709374.9|711027.2|709554.8|710134.4|708653|1012
1595489100000|2020-07-23 07:25:00|710374.6|709374.6|710531.7|709531.7|711201.7|709742.2|710279.5|709070|925
1595489400000|2020-07-23 07:30:00|710535.9|709535.9|710455.8|709455.8|710992.5|709573.2|710242.6|708957|904
1595489700000|2020-07-23 07:35:00|710456.5|709456.5|710752.4|708752.4|710858.3|709542.5|709981|708533.1|898
1595490000000|2020-07-23 07:40:00|710762|708762|710464.3|709464.3|710957.9|709527.8|710142.1|708605|934
1595490300000|2020-07-23 07:45:00|710455.4|709455.4|710605.3|709605.3|711655.4|710094.2|710398.6|709128.8|962
1595490600000|2020-07-23 07:50:00|710617|709617|710250.1|709250.1|711012.4|709617|710144|708620.6|867
1595490900000|2020-07-23 07:55:00|710248.2|709248.2|709656.6|708656.6|710276|709276|709578.6|708106.9|945
1595491200000|2020-07-23 08:00:00|709660.8|708660.8|709444.6|708444.6|710025.8|708660.8|708928.3|707617.2|1026
1595491500000|2020-07-23 08:05:00|709429.1|708429.1|708917.6|707917.6|709816.6|708432.1|708787.4|707515.2|978
1595491800000|2020-07-23 08:10:00|709523.3|707523.3|708889.3|707889.3|709550.9|708069|708769.6|707427.7|913
1595492100000|2020-07-23 08:15:00|708882.3|707882.3|708942.6|707942.6|709370|707955.8|708706.3|707308.5|962
1595492400000|2020-07-23 08:20:00|708942.8|707942.8|709331.6|708331.6|709831.2|708454.9|708787.2|707607.5|935
1595492700000|2020-07-23 08:25:00|709327.8|708327.8|709348.8|708348.8|709365.9|708365.9|709055.8|708055.8|888
1595493000000|2020-07-23 08:30:00|709342.9|708342.9|709565.8|708565.8|709574.8|708574.8|709202.3|708202.3|841
1595493300000|2020-07-23 08:35:00|709551.4|708551.4|709368.9|708368.9|709644.4|708644.4|709327.3|708327.3|856
1595493600000|2020-07-23 08:40:00|709368.1|708368.1|709140.6|708140.6|709392.6|708392.6|709066.9|708066.9|808
1595493900000|2020-07-23 08:45:00|709120.5|708120.5|709490.6|708490.6|710062.4|708588.9|708956.4|707809.1|883
1595494200000|2020-07-23 08:50:00|709487.4|708487.4|709923.7|708923.7|710280.6|709067.2|709471.4|708254|836
1595494500000|2020-07-23 08:55:00|709922.6|708922.6|710150.2|709150.2|710685.5|709188.4|709783.3|708551.2|846
1595494800000|2020-07-23 09:00:00|710158.3|709158.3|710687.5|708687.5|711454.7|709952.9|710128.3|708654.6|921
1595495100000|2020-07-23 09:05:00|710689.8|708689.8|710577.4|709577.4|711098|709616.2|710123.2|708662.8|763
1595495400000|2020-07-23 09:10:00|710581.4|709581.4|710538.2|709538.2|711146.2|709755.2|710453.2|709141.5|794
1595495700000|2020-07-23 09:15:00|710542.8|709542.8|710781.5|709781.5|711388.8|709931.8|710386.5|709084.1|837
1595496000000|2020-07-23 09:20:00|710781.1|709781.1|710927.2|709927.2|711281.7|709954.9|710648.9|709224.3|870
1595496300000|2020-07-23 09:25:00|710933.6|709933.6|711292.6|710292.6|711872.3|710381.8|710797.6|709342.3|939
1595496600000|2020-07-23 09:30:00|711290.3|710290.3|710395.9|709395.9|711941.4|710459.5|710360.8|708932.4|887
1595496900000|2020-07-23 09:35:00|710394.7|709394.7|710615.6|709615.6|711237.3|709738.9|710394.7|709030.3|884
1595497200000|2020-07-23 09:40:00|710616.5|709616.5|711123.7|710123.7|711517|710137.2|710493.8|709168.5|862
1595497500000|2020-07-23 09:45:00|711143.2|710143.2|711630.2|710630.2|712324.7|710748.8|711061.5|709597.9|838
1595497800000|2020-07-23 09:50:00|711626.6|710626.6|711775.5|710775.5|712447.3|710887.8|711537.2|710047.3|927
1595498100000|2020-07-23 09:55:00|711771.8|710771.8|712604.4|710604.4|712928.2|711397.8|711768|710271.4|898
1595498400000|2020-07-23 10:00:00|712062.5|711062.5|712112.6|711112.6|712787.3|711240.5|711924.1|710417.5|855
1595498700000|2020-07-23 10:05:00|712140.4|711140.4|713495.2|711495.2|713769.6|712205.3|712090.1|710581.6|937
1595499000000|2020-07-23 10:10:00|712955.7|711955.7|713244.6|711244.6|713660.9|712047.6|712646.1|711112.2|906
1595499300000|2020-07-23 10:15:00|713246.5|711246.5|713791.3|711791.3|713824|712330.3|712706.2|711238.9|914
1595499600000|2020-07-23 10:20:00|713792.2|711792.2|714647.8|712647.8|714647.8|712760.9|713290.8|711790.5|1032
1595499900000|2020-07-23 10:25:00|714636.9|712636.9|714190.8|712190.8|714919.6|713339.3|713587.8|712102.1|1021
1595500200000|2020-07-23 10:30:00|713707.5|712707.5|713650|712650|714355.4|712863.9|713207.9|711807.2|964
1595500500000|2020-07-23 10:35:00|713641.5|712641.5|713196.6|712196.6|714383.9|712893.4|713186.5|711935.8|909
1595500800000|2020-07-23 10:40:00|713195.2|712195.2|713315|712315|714004|712539.9|713062.1|711683.5|949
1595501100000|2020-07-23 10:45:00|713323.4|712323.4|713550.2|712550.2|714054.9|712602.3|713216|711706.5|911
1595501400000|2020-07-23 10:50:00|713543.1|712543.1|712965.5|710965.5|714080.2|712576.5|712776.9|710963.7|930
1595501700000|2020-07-23 10:55:00|712921.8|710921.8|712984.6|711984.6|713527.4|712045.5|712297.8|710790.2|938
1595502000000|2020-07-23 11:00:00|712987.7|711987.7|713093.9|712093.9|713640.7|712146.5|712864.7|711350.5|715
1595502300000|2020-07-23 11:05:00|713093.6|712093.6|713540.7|711540.7|713733.1|712220.7|712901.7|711451.2|880
1595502600000|2020-07-23 11:10:00|713534.8|711534.8|713201.3|711201.3|713935.1|712440.8|712640.7|711021.7|922
1595502900000|2020-07-23 11:15:00|713200.7|711200.7|713099.4|712099.4|713703|712206.3|712473.8|711001.5|942
1595503200000|2020-07-23 11:20:00|713100.8|712100.8|713373.4|712373.4|713927.6|712458|713095.6|711644|868
1595503500000|2020-07-23 11:25:00|713373.7|712373.7|713762.2|712762.2|714295.1|712830.4|713328.8|712114.3|879
1595503800000|2020-07-23 11:30:00|713767.6|712767.6|714087.8|712087.8|714501.1|713145.5|713575.5|712069.6|921
1595504100000|2020-07-23 11:35:00|713589|712589|713660.2|712660.2|714166.4|712680.1|713383.7|711916.3|817
1595504400000|2020-07-23 11:40:00|713660.6|712660.6|713965.6|712965.6|714434.3|713037.6|713652.3|712229.9|776
1595504700000|2020-07-23 11:45:00|713964.8|712964.8|713699|712699|714357.5|712964.8|713592.8|712111.5|735
1595505000000|2020-07-23 11:50:00|713701.1|712701.1|714048.4|713048.4|714800.5|713307.8|713700.4|712387.5|937
1595505300000|2020-07-23 11:55:00|714063.6|713063.6|713576.2|712576.2|714222.5|713145|713266.2|711836.4|910
1595505600000|2020-07-23 12:00:00|713573.5|712573.5|713938.5|712938.5|714778.4|713215.3|713573.5|712121.1|1004
1595505900000|2020-07-23 12:05:00|713943.4|712943.4|715071.9|713071.9|715129.5|713540.9|713932|712558.2|985
1595506200000|2020-07-23 12:10:00|715092.4|713092.4|714744.6|712744.6|715472|713927.5|714235.8|712728.3|1030
1595506500000|2020-07-23 12:15:00|714749.2|712749.2|714666.3|713666.3|715224.5|713859.7|714249.2|712741|983
1595506800000|2020-07-23 12:20:00|714672.1|713672.1|714631.6|713631.6|715375.7|713879|714411.6|712887.1|922
1595507100000|2020-07-23 12:25:00|714625.3|713625.3|714572|712572|714992.6|713633|714089.4|712485.3|728
1595507400000|2020-07-23 12:30:00|714637.8|712637.8|715135.7|714135.7|715815.9|714338.5|713851.4|712351.3|995
1595507700000|2020-07-23 12:35:00|715132|714132|715313.6|714313.6|716330.5|714801.2|715048.4|713544.6|1000
1595508000000|2020-07-23 12:40:00|715312.2|714312.2|714953.9|713953.9|715853.7|714370.4|714775.2|713342.2|942
1595508300000|2020-07-23 12:45:00|714954.4|713954.4|715392|714392|716065.1|714571.4|714940.7|713518.7|935
1595508600000|2020-07-23 12:50:00|715395.8|714395.8|716654.5|714654.5|716722.2|715121.8|715339.4|713853.6|996
1595508900000|2020-07-23 12:55:00|716135.6|715135.6|717262.9|715262.9|717262.9|715763.7|715971.5|714675.3|1056
1595509200000|2020-07-23 13:00:00|717281.8|715281.8|715947.5|714947.5|717285.1|715793.4|715473|713971.6|1116
1595509500000|2020-07-23 13:05:00|716436.7|714436.7|715140.5|714140.5|716490.7|714983.4|715048.9|713626.6|986
1595509800000|2020-07-23 13:10:00|715145.5|714145.5|714748.5|713748.5|715782.5|714261.2|714557.5|713018.6|1030
1595510100000|2020-07-23 13:15:00|714749.2|713749.2|715753.5|713753.5|716244.3|714704|714659|713362.5|1033
1595510400000|2020-07-23 13:20:00|715755.4|713755.4|714829.2|713829.2|715760.2|714286.1|714795.1|713352.1|866
1595510700000|2020-07-23 13:25:00|714827.9|713827.9|715250.6|714250.6|715744.1|714279.9|714802.4|713391.6|838
1595511000000|2020-07-23 13:30:00|715250.9|714250.9|714758.6|713758.6|716129.8|714576.7|714556.6|712980.7|1151
1595511300000|2020-07-23 13:35:00|714766.2|713766.2|714716.1|713716.1|715428|713905.7|714629|713065.2|1072
1595511600000|2020-07-23 13:40:00|715044.4|713044.4|714799.2|712799.2|715137.7|713624.8|714063.4|712541.1|1084
1595511900000|2020-07-23 13:45:00|714792.3|712792.3|714220.2|713220.2|714986.2|713440|713764.2|712382.5|1026
1595512200000|2020-07-23 13:50:00|714195.4|713195.4|714966.9|712966.9|715048.2|713452|713949.2|712441.2|1026
1595512500000|2020-07-23 13:55:00|714966.3|712966.3|715093.9|713093.9|715299.6|713896.2|714448.3|712901.7|865
1595512800000|2020-07-23 14:00:00|715095.4|713095.4|715047.1|714047.1|715925.1|714359.3|714770.2|713078.6|1040
1595513100000|2020-07-23 14:05:00|715047.8|714047.8|715173.8|714173.8|715665.2|714194.5|714892.9|713416.6|913
1595513400000|2020-07-23 14:10:00|715174.1|714174.1|716071|715071|716671.5|715171.2|715167.3|713830.2|962
1595513700000|2020-07-23 14:15:00|716070.8|715070.8|716282.1|715282.1|716814.7|715282.1|715505.6|714022.8|1027
1595514000000|2020-07-23 14:20:00|716277.5|715277.5|715322.8|714322.8|716714.6|715286.1|715322.8|713814.8|1031
1595514300000|2020-07-23 14:25:00|715823.3|713823.3|714759.5|713759.5|715893.1|714393.7|714709.6|713219.7|991
1595514600000|2020-07-23 14:30:00|714752.6|713752.6|714310.2|713310.2|715206.7|713758.1|714310.2|712856.9|922
1595514900000|2020-07-23 14:35:00|714318.1|713318.1|714880.2|712880.2|715099.4|713568.4|714153|712656.6|863
1595515200000|2020-07-23 14:40:00|714884.3|712884.3|714592.8|712592.8|714884.3|713429|713446.7|711916.6|1028
1595515500000|2020-07-23 14:45:00|714582|712582|713783.9|712783.9|714838|713313.9|713749.4|712236.1|955
1595515800000|2020-07-23 14:50:00|713782.7|712782.7|714655.4|712655.4|714923|713346.9|713498.6|711986.6|1008
1595516100000|2020-07-23 14:55:00|714657.5|712657.5|714678.3|713678.3|715256.4|713752.8|713757.4|712264.3|989
1595516400000|2020-07-23 15:00:00|714607.8|713607.8|714676.9|713676.9|715272.5|713760.8|714115.5|712713.6|1021
1595516700000|2020-07-23 15:05:00|714667.8|713667.8|714496.6|712496.6|715519.6|713896.4|714352.7|712456.3|890
1595517000000|2020-07-23 15:10:00|714500.3|712500.3|714762.4|712762.4|715014.6|713414.2|713989.9|712464.2|905
1595517300000|2020-07-23 15:15:00|714762.6|712762.6|714579.8|712579.8|715248.1|713736.2|714158.6|712579.8|845
1595517600000|2020-07-23 15:20:00|714589.7|712589.7|714036.6|713036.6|715196.2|713635.3|713936.7|712421.8|908
1595517900000|2020-07-23 15:25:00|714034.3|713034.3|714485.9|712485.9|714554.1|713045.2|713779.6|712339.2|911
1595518200000|2020-07-23 15:30:00|714487.2|712487.2|713656.5|712656.5|714648|713152.3|713578.5|712051.8|834
1595518500000|2020-07-23 15:35:00|713642.4|712642.4|713212.8|712212.8|714523.6|713021.5|713114.4|711604.2|894
1595518800000|2020-07-23 15:40:00|713216.2|712216.2|713570.4|711570.4|713738.7|712297.3|712874|711385.9|866
1595519100000|2020-07-23 15:45:00|713569.5|711569.5|712966.6|710966.6|713699.8|712027.7|712410.1|710818.1|642
1595519400000|2020-07-23 15:50:00|712928|710928|713099.4|711099.4|713104.6|711598.2|712150.6|710597.7|729
1595519700000|2020-07-23 15:55:00|713097|711097|712343.5|711343.5|713101.2|711512.8|712309|710859.6|590
1595520000000|2020-07-23 16:00:00|712346.5|711346.5|713205.3|711205.3|713249.8|711695.5|712338.5|710854.4|614
1595520300000|2020-07-23 16:05:00|713197.4|711197.4|713074.1|711074.1|713234.9|711636.9|712531.1|710802.4|806
1595520600000|2020-07-23 16:10:00|713061.1|711061.1|712547.4|711547.4|713599.7|711921.7|712547.4|710924|751
1595520900000|2020-07-23 16:15:00|713043.5|711043.5|713235.5|711235.5|713577.1|711887.3|712505.4|710946.9|734
1595521200000|2020-07-23 16:20:00|713235.2|711235.2|712628.6|711628.6|713246.2|711697.2|712627.4|711076.2|613
1595521500000|2020-07-23 16:25:00|712627.8|711627.8|713035.4|711035.4|713133.4|711627.8|712498.1|710767.9|777
1595521800000|2020-07-23 16:30:00|713030.1|711030.1|712753.5|710753.5|713032.4|711339.4|712276.2|710503.6|766
1595522100000|2020-07-23 16:35:00|712753.2|710753.2|712994.7|710994.7|713048.9|711048.9|712672.7|710672.7|755
1595522400000|2020-07-23 16:40:00|712996.6|710996.6|712974.9|710974.9|713039.5|711441.8|712288.5|710764.6|682
1595522700000|2020-07-23 16:45:00|712972.4|710972.4|713232.5|711232.5|713368.1|711628.6|712571.3|710836.5|705
1595523000000|2020-07-23 16:50:00|713224.7|711224.7|713944.5|711944.5|714095.3|712265.7|712700|711131.1|830
1595523300000|2020-07-23 16:55:00|713938.9|711938.9|713592.5|711592.5|714113.5|712217.4|713217.4|711435.7|725
1595570400000|2020-07-24 06:00:00|716224.4|714224.4|716252.6|714252.6|716476.1|714377.9|715971.4|713810|138
1595570700000|2020-07-24 06:05:00|716239.1|714239.1|716338.9|714338.9|716372.5|714372.5|715188.3|713188.3|265
1595571000000|2020-07-24 06:10:00|716381.7|714381.7|716322.6|714322.6|716493.5|714493.5|716201.8|714201.8|156
1595571300000|2020-07-24 06:15:00|716298.8|714298.8|716477.4|714477.4|716594.1|714594.1|715950.5|713950.5|202
1595571600000|2020-07-24 06:20:00|716477.1|714477.1|716431.8|714431.8|716683.3|714683.3|716056.4|714056.4|217
1595571900000|2020-07-24 06:25:00|716271.1|714271.1|715960.4|713960.4|716545.5|714545.5|715588.7|713588.7|222
1595572200000|2020-07-24 06:30:00|715736.1|713736.1|715789.5|713789.5|716101.9|714101.9|715560.7|713560.7|177
1595572500000|2020-07-24 06:35:00|715788.8|713788.8|715896.2|713896.2|716283.5|714283.5|715603.6|713603.6|234
1595572800000|2020-07-24 06:40:00|715939.8|713939.8|715896.6|713896.6|716238.7|714238.7|715626.3|713626.3|202
1595573100000|2020-07-24 06:45:00|715886.4|713886.4|715695.9|713695.9|716325|714325|715368.9|713368.9|419
1595573400000|2020-07-24 06:50:00|716021.5|714021.5|715711.3|713711.3|716145|714145|715633.2|713633.2|249
1595573700000|2020-07-24 06:55:00|715700.1|713700.1|716051.5|714051.5|716134.4|714134.4|715598.2|713598.2|292
1595574000000|2020-07-24 07:00:00|716095.6|714095.6|716487.4|714487.4|716870.6|714870.6|715511.6|713915.1|1066
1595574300000|2020-07-24 07:05:00|716476.1|714476.1|716045.9|715045.9|716638|715175.9|715898.2|714405.5|919
1595574600000|2020-07-24 07:10:00|716050.6|715050.6|716781.8|714781.8|717088.4|715478.9|715750.5|714224.9|899
1595574900000|2020-07-24 07:15:00|716716.5|714716.5|716790|715790|717987.4|716177.9|716039.8|714577.1|1040
1595575200000|2020-07-24 07:20:00|716786.4|715786.4|717396.4|715396.4|718019.7|716489.6|716786|715387.5|1033
1595575500000|2020-07-24 07:25:00|717396.7|715396.7|717431.7|715431.7|717718.1|716246.4|716853|715389.4|873
1595575800000|2020-07-24 07:30:00|717428.2|715428.2|717681|716681|718504.7|716944.4|716858.1|715276.1|958
1595576100000|2020-07-24 07:35:00|717695.4|716695.4|716827.4|715827.4|717896.7|716701.1|716615.2|715120.3|898
1595576400000|2020-07-24 07:40:00|716822.4|715822.4|716550.8|715550.8|717497.4|715994.1|716412.6|714912.8|921
1595576700000|2020-07-24 07:45:00|716552.9|715552.9|716685|715685|717193|715696.7|716090.6|714625.7|978
1595577000000|2020-07-24 07:50:00|716693.5|715693.5|716369.5|715369.5|717352.4|715851.9|716323.8|714800.7|906
1595577300000|2020-07-24 07:55:00|716361|715361|716876.3|714876.3|717066.7|715582.8|716102|714635.7|809
1595577600000|2020-07-24 08:00:00|716853.3|714853.3|716171.2|715171.2|716853.3|715196.3|715879.4|714369.4|944
1595577900000|2020-07-24 08:05:00|716167.7|715167.7|716773.3|715773.3|717132|715773.3|716116.1|714792.9|884
1595578200000|2020-07-24 08:10:00|716776.2|715776.2|716308.4|715308.4|717197.9|715802.5|716229.7|714663.4|952
1595578500000|2020-07-24 08:15:00|716335.6|715335.6|717020|715020|717255|715748.8|716194.3|714749.1|916
1595578800000|2020-07-24 08:20:00|717014.3|715014.3|716054.6|715054.6|717162.8|715741|716044.6|714590.3|909
1595579100000|2020-07-24 08:25:00|716085.8|715085.8|716028|715028|716916.6|715423.4|715993|714526.8|930
1595579400000|2020-07-24 08:30:00|716027.1|715027.1|715912|714912|716452.6|715038.2|715475.2|713919.8|968
1595579700000|2020-07-24 08:35:00|715918.3|714918.3|715928|714928|716755.7|715241.2|715769.1|714242.9|903
1595580000000|2020-07-24 08:40:00|715918.3|714918.3|715689.9|714689.9|716572.4|715080.9|715630.1|714138.7|860
1595580300000|2020-07-24 08:45:00|715690.9|714690.9|715890.6|714890.6|716396.9|714965.9|715612.2|714260|808
1595580600000|2020-07-24 08:50:00|715892.9|714892.9|715050.7|714050.7|716372.7|714986.2|714876.8|713366.1|939
1595580900000|2020-07-24 08:55:00|715014.2|714014.2|714447.7|713447.7|715430|714159|714447.7|713101.4|997
1595581200000|2020-07-24 09:00:00|714401.6|713401.6|714517.7|713517.7|715064.4|713582.7|714076|712521.5|909
1595581500000|2020-07-24 09:05:00|714517.9|713517.9|714421.8|713421.8|714579.9|713579.9|714331|713331|768
1595581800000|2020-07-24 09:10:00|714422.5|713422.5|714356.7|713356.7|715220.9|713713|713926.6|712401|988
1595582100000|2020-07-24 09:15:00|714361.1|713361.1|714456.1|713456.1|715110.1|713634.6|714242.9|712792.1|874
1595582400000|2020-07-24 09:20:00|714458.5|713458.5|714506.4|713506.4|715320.5|713809|714276.6|713087.6|804
1595582700000|2020-07-24 09:25:00|714541.4|713541.4|714736.4|713736.4|715207.3|713768.2|714376.4|712961|845
1595583000000|2020-07-24 09:30:00|714741.6|713741.6|714751.4|713751.4|715532.3|714084.5|714640.6|713115.8|872
1595583300000|2020-07-24 09:35:00|714752.4|713752.4|714754.3|713754.3|715337.4|713884.9|714637.3|713206.3|760
1595583600000|2020-07-24 09:40:00|714746.7|713746.7|714571.6|713571.6|715198.8|713769.9|714452.5|712990.6|697
1595583900000|2020-07-24 09:45:00|714576.1|713576.1|714763.1|713763.1|715377.8|713855.1|714324.2|713061.6|780
1595584200000|2020-07-24 09:50:00|714785.2|713785.2|714476.8|713476.8|715314|713826|714414.5|712924.9|909
1595584500000|2020-07-24 09:55:00|714474.1|713474.1|714818.5|713818.5|715188|713918.8|714427.9|712974.6|815
1595584800000|2020-07-24 10:00:00|714816|713816|714767|713767|715401|713890.9|714606.4|713073.2|785
1595585100000|2020-07-24 10:05:00|714765.7|713765.7|714719.1|713719.1|714831.1|713831.1|714532.9|713532.9|627
1595585400000|2020-07-24 10:10:00|714712.3|713712.3|715070.5|714070.5|715572.8|714078.9|714699.5|713387.3|752
1595585700000|2020-07-24 10:15:00|715070.2|714070.2|715533.5|714533.5|716013.7|714549.9|714954|713794.4|800
1595586000000|2020-07-24 10:20:00|715542.1|714542.1|716302.2|715302.2|716804.7|715365.7|715374.3|714218.4|842
1595586300000|2020-07-24 10:25:00|716316.5|715316.5|716675.9|714675.9|716869.6|715365.6|716106.4|714608.9|721
1595586600000|2020-07-24 10:30:00|716653|714653|716969.9|714969.9|717184.8|715633|716200.1|714435.2|943
1595586900000|2020-07-24 10:35:00|716971.9|714971.9|716621.1|715621.1|717246.3|715769.7|716499.3|714968.6|761
1595587200000|2020-07-24 10:40:00|716615.5|715615.5|717097.9|716097.9|717713.2|716165.4|716426.7|714903.9|882
1595587500000|2020-07-24 10:45:00|717101.1|716101.1|717258.3|716258.3|717709.1|716293.3|716647.3|715133.3|916
1595587800000|2020-07-24 10:50:00|717259.9|716259.9|718248.7|716248.7|718528.7|716953|717258.3|715939.1|864
1595588100000|2020-07-24 10:55:00|717719|716719|717696.5|716696.5|718439.9|716968.5|717397.4|715895.4|862
1595588400000|2020-07-24 11:00:00|717696.2|716696.2|717711|716711|718823.6|717293.3|717676.6|716227.1|747
1595588700000|2020-07-24 11:05:00|717713.1|716713.1|717765.8|716765.8|718302.9|716833|717617.3|716232.1|710
1595589000000|2020-07-24 11:10:00|717750|716750|718876.6|716876.6|718883.1|717300.4|717710.4|716241.3|746
1595589300000|2020-07-24 11:15:00|718887.5|716887.5|718615.9|717615.9|719355.4|717861.8|718287.6|716710.5|899
1595589600000|2020-07-24 11:20:00|718627.1|717627.1|718814.9|717814.9|719390.6|717881.1|718530.8|717128.6|720
1595589900000|2020-07-24 11:25:00|718814.6|717814.6|719480.5|718480.5|720120|718611.4|718768.9|717577|802
1595590200000|2020-07-24 11:30:00|719474.1|718474.1|719817.5|718817.5|720592.4|719066.8|719365.5|718119.7|748
1595590500000|2020-07-24 11:35:00|719825.7|718825.7|719301|718301|720649.9|719142.1|719295|717789.2|853
1595590800000|2020-07-24 11:40:00|719300.8|718300.8|719746.5|717746.5|719854.6|718354.5|718930.2|717415.1|876
1595591100000|2020-07-24 11:45:00|719745.8|717745.8|720343.1|718343.1|720474.7|719031|719170.3|717745.8|911
1595591400000|2020-07-24 11:50:00|720342.2|718342.2|719927.8|718927.8|720460.6|718981.4|719750.1|718087|774
1595591700000|2020-07-24 11:55:00|719933.9|718933.9|720644.8|718644.8|720769.5|719260.8|719801.8|718315.4|743
1595592000000|2020-07-24 12:00:00|720644.1|718644.1|720332|718332|720987.9|719515.2|719800.4|718324.2|867
1595592300000|2020-07-24 12:05:00|720328.9|718328.9|719567.1|718567.1|720342|718847.4|719345.8|717846.6|832
1595592600000|2020-07-24 12:10:00|719572|718572|719442.5|717442.5|720218.4|718723|718792.1|717390.6|841
1595592900000|2020-07-24 12:15:00|719442.2|717442.2|719765.8|718765.8|720346.7|718797.8|718869.7|717392.9|856
1595593200000|2020-07-24 12:20:00|719751.3|718751.3|720081.9|718081.9|720260.1|718751.3|719548.4|717987.9|843
1595593500000|2020-07-24 12:25:00|720084.6|718084.6|719297.9|718297.9|720189|718647.5|719225.6|717677.7|815
1595593800000|2020-07-24 12:30:00|719298.3|718298.3|719352.1|718352.1|720034.2|718646|719221.8|717733.9|767
1595594100000|2020-07-24 12:35:00|719351.6|718351.6|719877.4|717877.4|720087.2|718593|719272.4|717814.6|763
1595594400000|2020-07-24 12:40:00|719882.4|717882.4|719441|718441|719957.5|718518.8|719278.4|717818|766
1595594700000|2020-07-24 12:45:00|719429.4|718429.4|718983.2|717983.2|719910.8|718472.1|718916.3|717399.7|713
1595595000000|2020-07-24 12:50:00|718976.4|717976.4|719233.7|718233.7|719758.3|718298.1|718969.5|717479.7|731
1595595300000|2020-07-24 12:55:00|719234|718234|719251.3|718251.3|719783.4|718322.9|719169.5|717712.4|634
1595595600000|2020-07-24 13:00:00|719254.7|718254.7|718856.1|717856.1|719799.1|718372.4|718854.1|717347.9|813
1595595900000|2020-07-24 13:05:00|718829.3|717829.3|718453.9|716453.9|719302.2|717829.3|717689.5|716143|974
1595596200000|2020-07-24 13:10:00|718442.8|716442.8|719286.7|717286.7|719458.2|717854.3|717930.1|716417|931
1595596500000|2020-07-24 13:15:00|719284.8|717284.8|719124.9|718124.9|719842.8|718342.2|718667.8|717098.1|928
1595596800000|2020-07-24 13:20:00|719123.7|718123.7|719571.7|717571.7|720082.9|718604.1|718957|717393.3|909
1595597100000|2020-07-24 13:25:00|719571.3|717571.3|719966.8|717966.8|720087.7|718550.5|719060.2|717571.3|829
1595597400000|2020-07-24 13:30:00|719972.7|717972.7|719999.9|717999.9|720160.7|718660.2|719350.6|717926.5|1065
1595597700000|2020-07-24 13:35:00|720000.7|718000.7|719999.4|717999.4|720294.3|718715.2|719513.8|717951.8|961
1595598000000|2020-07-24 13:40:00|719998.6|717998.6|719673.9|717673.9|720252|718706.6|719164.9|717494.5|965
1595598300000|2020-07-24 13:45:00|719688.2|717688.2|720159.3|718159.3|720189.4|718565.9|719183.3|717688.2|1047
1595598600000|2020-07-24 13:50:00|720155.2|718155.2|719600.3|718600.3|720177.4|718660.1|719164.7|717725|1043
1595598900000|2020-07-24 13:55:00|719598.9|718598.9|719648.4|717648.4|719997.9|718623.7|719143.2|717601.9|886
1595599200000|2020-07-24 14:00:00|719683|717683|719148.8|718148.8|719760.5|718293.6|718795.6|717240.3|894
1595599500000|2020-07-24 14:05:00|719136.8|718136.8|719483.7|717483.7|719877.6|718483.6|718654.2|717247.5|1003
1595599800000|2020-07-24 14:10:00|719451.7|717451.7|719149.7|718149.7|719901.3|718455.4|718898|717412.8|928
1595600100000|2020-07-24 14:15:00|719147.5|718147.5|718672.9|717672.9|719876.9|718385|718389.8|716901|1016
1595600400000|2020-07-24 14:20:00|718671.9|717671.9|719021|717021|719297.4|717877.7|718526|716992.2|938
1595600700000|2020-07-24 14:25:00|719019.5|717019.5|718076.3|717076.3|719019.5|717490.8|718015.4|716520.3|967
1595601000000|2020-07-24 14:30:00|718062.9|717062.9|718516.2|717516.2|719106.9|717615|717766.6|716307.1|981
1595601300000|2020-07-24 14:35:00|718513|717513|718978.7|717978.7|719465.2|717978.7|718016.9|716537|893
1595601600000|2020-07-24 14:40:00|718966|717966|718908.2|716908.2|719511.8|718013.2|718403.5|716897.8|967
1595601900000|2020-07-24 14:45:00|718413.5|717413.5|718372.4|717372.4|719170.1|717634.7|718154.8|716678.1|980
1595602200000|2020-07-24 14:50:00|718373.6|717373.6|717859.7|716859.7|719126.8|717456.9|717750.2|716273.5|902
1595602500000|2020-07-24 14:55:00|717856.5|716856.5|717879.5|716879.5|718540|717015.6|717479.7|716033.7|890
1595602800000|2020-07-24 15:00:00|717883.2|716883.2|717914.5|716914.5|718323.6|716944.2|717376.1|715873.1|784
1595603100000|2020-07-24 15:05:00|717916.3|716916.3|717938.1|716938.1|718477.9|717008.7|717729.5|716227.7|795
1595603400000|2020-07-24 15:10:00|717936.4|716936.4|717802.9|716802.9|718390.6|717005.5|717748.5|716305.9|772
1595603700000|2020-07-24 15:15:00|717802.5|716802.5|718626.5|716626.5|718924.4|717444.7|717663.1|716374.8|855
1595604000000|2020-07-24 15:20:00|718623.5|716623.5|717913.3|716913.3|718846.3|717292.8|717845|716342.8|793
1595604300000|2020-07-24 15:25:00|717913.8|716913.8|717678.1|716678.1|718473.2|716959.1|717626.4|716144.7|777
1595604600000|2020-07-24 15:30:00|717674.3|716674.3|718487.6|717487.6|719162.2|717664.7|717644.3|716298.1|872
1595604900000|2020-07-24 15:35:00|718504.9|717504.9|718275.7|717275.7|719146.3|717695.3|718187.4|716736.9|795
1595605200000|2020-07-24 15:40:00|718268.1|717268.1|718135.6|717135.6|718775.9|717362.3|718098.7|716593.5|736
1595605500000|2020-07-24 15:45:00|718135.4|717135.4|718667.6|717667.6|719135|717706.2|718135.4|716727.5|638
1595605800000|2020-07-24 15:50:00|718654.3|717654.3|719215|717215|719221|717655.8|718523.1|717076|488
1595606100000|2020-07-24 15:55:00|719195.3|717195.3|719355.9|717355.9|719411.3|717805.3|718496.8|717018.8|512
1595606400000|2020-07-24 16:00:00|718850.9|717850.9|719615.2|717615.2|719650.1|718094.8|718783.2|717284.9|850
1595606700000|2020-07-24 16:05:00|719615|717615|719325.1|717325.1|720024.9|718416.9|719078.9|717302.3|871
1595607000000|2020-07-24 16:10:00|719324.7|717324.7|718923|716923|719333.9|717333.9|718191.8|716671.2|759
1595607300000|2020-07-24 16:15:00|718885.9|716885.9|718780.2|716780.2|718937.8|717357.7|718282.6|716575.1|744
1595607600000|2020-07-24 16:20:00|718772.9|716772.9|718486.1|716486.1|718775.8|716775.8|718356.2|716356.2|726
1595607900000|2020-07-24 16:25:00|718485.7|716485.7|718193.8|716193.8|718486.8|716789.6|717599.2|716092.6|701
1595608200000|2020-07-24 16:30:00|718193.6|716193.6|717705|715705|718433.8|716659.9|717492.7|715645.9|788
1595608500000|2020-07-24 16:35:00|717705.6|715705.6|718028.5|716028.5|718130.6|716130.6|717694|715694|745
1595608800000|2020-07-24 16:40:00|718025|716025|718124.7|716124.7|718186.5|716585.6|717581.3|716005.3|634
1595609100000|2020-07-24 16:45:00|718124.9|716124.9|718315.6|716315.6|718453.5|716734.3|717566.1|715976|661
1595609400000|2020-07-24 16:50:00|718290.3|716290.3|718289.9|716289.9|718379.1|716778.7|717703.8|715989.5|654
1595609700000|2020-07-24 16:55:00|718289.6|716289.6|718617|716617|718724.9|716724.9|718253.6|716253.6|534
1595829600000|2020-07-27 06:00:00|716850.2|714850.2|716650.8|714650.8|716962.5|714962.5|716347.9|714347.9|118
1595829900000|2020-07-27 06:05:00|716596.2|714596.2|716595.7|714595.7|716903|714903|716282.7|714282.7|147
1595830200000|2020-07-27 06:10:00|716602.5|714602.5|716846.5|714846.5|716854.5|714854.5|716570.8|714570.8|100
1595830500000|2020-07-27 06:15:00|716858.3|714858.3|716548.5|714548.5|716985.1|714985.1|716548.5|714548.5|168
1595830800000|2020-07-27 06:20:00|716545.4|714545.4|716994.8|714994.8|717084.5|715084.5|716398.7|714398.7|181
1595831100000|2020-07-27 06:25:00|716995|714995|716787.2|714787.2|717012.1|715012.1|716628.4|714628.4|304
1595831400000|2020-07-27 06:30:00|716787.4|714787.4|716538.1|714538.1|716966.7|714966.7|716302.9|714302.9|244
1595831700000|2020-07-27 06:35:00|716462.9|714462.9|716678.6|714678.6|716805.9|714805.9|716367.5|714367.5|220
1595832000000|2020-07-27 06:40:00|716634.8|714634.8|716319.8|714319.8|716872.9|714872.9|716137.2|714137.2|232
1595832300000|2020-07-27 06:45:00|716310.7|714310.7|716002.1|714002.1|716550.9|714550.9|715806.7|713806.7|318
1595832600000|2020-07-27 06:50:00|715992.8|713992.8|716161|714161|716324.4|714324.4|715818.2|713818.2|288
1595832900000|2020-07-27 06:55:00|716144.8|714144.8|716132.1|714132.1|716289.3|714289.3|715969|713969|224
1595833200000|2020-07-27 07:00:00|716128.3|714128.3|716244.2|714244.2|716581.4|714581.4|715545.2|713545.2|1145
1595833500000|2020-07-27 07:05:00|716238.3|714238.3|716693.5|714693.5|716794.7|714824.9|715563.3|714059.4|933
1595833800000|2020-07-27 07:10:00|716689.4|714689.4|716513.8|714513.8|716702.1|715039.5|715741.5|714199.3|855
1595834100000|2020-07-27 07:15:00|716496|714496|715624.7|713624.7|716539.7|714925.4|715081.2|713568.8|905
1595834400000|2020-07-27 07:20:00|715623.4|713623.4|715471.9|714471.9|716000.2|714483.5|715016.8|713366.5|739
1595834700000|2020-07-27 07:25:00|715476.1|714476.1|716049.3|715049.3|716488.8|715143.9|715459|713985|878
1595835000000|2020-07-27 07:30:00|716043.6|715043.6|717542.7|715542.7|717598.7|716094.4|715998|714893.6|894
1595835300000|2020-07-27 07:35:00|717543.5|715543.5|717920.3|715920.3|718347|716655|717084.7|715539.1|1025
1595835600000|2020-07-27 07:40:00|717901|715901|716874.2|715874.2|718013.9|716496.6|716874.2|715352.9|914
1595835900000|2020-07-27 07:45:00|716874.6|715874.6|717636.7|715636.7|717660|716123.5|716632.5|715133.3|875
1595836200000|2020-07-27 07:50:00|717635.2|715635.2|716902.5|715902.5|717647.1|716096.9|716707.4|715209.6|899
1595836500000|2020-07-27 07:55:00|716901.1|715901.1|717289.7|715289.7|717470.7|715972.8|716732.6|715233.5|849
1595836800000|2020-07-27 08:00:00|716763.7|715763.7|716610.6|715610.6|717342.6|715818.1|716425.6|714924.6|961
1595837100000|2020-07-27 08:05:00|716620.7|715620.7|716563.2|715563.2|717733.7|716173|716507.5|715122.3|972
1595837400000|2020-07-27 08:10:00|716560.2|715560.2|716265.6|715265.6|717090.5|715592.9|716252.9|714912.1|885
1595837700000|2020-07-27 08:15:00|716266.1|715266.1|716630.1|715630.1|716655.4|715655.4|716248.4|715248.4|806
1595838000000|2020-07-27 08:20:00|716633.3|715633.3|716421.1|715421.1|717158.1|715730.3|716382.1|715112.2|829
1595838300000|2020-07-27 08:25:00|716421.4|715421.4|716709.2|715709.2|717308.2|715827.8|716375|715197.4|885
1595838600000|2020-07-27 08:30:00|716697.2|715697.2|716761.9|715761.9|717265.3|715799.8|716356.5|715047|936
1595838900000|2020-07-27 08:35:00|716771.7|715771.7|716141|715141|717036.2|715778.5|716029|714509.5|873
1595839200000|2020-07-27 08:40:00|716140.3|715140.3|715944.9|714944.9|716662.6|715174.8|715783.9|714494.1|870
1595839500000|2020-07-27 08:45:00|715943.9|714943.9|716237.6|715237.6|716739.9|715287.6|715830.6|714596.9|863
1595839800000|2020-07-27 08:50:00|716240.2|715240.2|716189.6|715189.6|716858.4|715575.1|716109.8|714766.8|841
1595840100000|2020-07-27 08:55:00|716185.9|715185.9|715881.4|714881.4|716574.5|715263.7|715881.4|714574.5|707
1595840400000|2020-07-27 09:00:00|715875.2|714875.2|716182.5|715182.5|716585.7|715225.5|715540.2|714354.7|861
1595840700000|2020-07-27 09:05:00|716196.8|715196.8|715949.4|714949.4|716794.8|715324.8|715938.7|714715.3|761
1595841000000|2020-07-27 09:10:00|715947.7|714947.7|716286.9|715286.9|716373.4|715358.7|715846.9|714373.4|829
1595841300000|2020-07-27 09:15:00|716296.8|715296.8|716116|715116|716390.4|715390.4|716037.5|715037.5|816
1595841600000|2020-07-27 09:20:00|716105.3|715105.3|716041|715041|716594.7|715122.2|715934.9|714576.5|847
1595841900000|2020-07-27 09:25:00|716035.1|715035.1|715710.7|714710.7|716050.6|715050.6|715697|714697|787
1595842200000|2020-07-27 09:30:00|715710.4|714710.4|715749|714749|715971.3|714971.3|715694.3|714694.3|821
1595842500000|2020-07-27 09:35:00|715761.8|714761.8|715731.6|714731.6|715975.8|714975.8|715713.5|714713.5|768
1595842800000|2020-07-27 09:40:00|715730|714730|715773.2|714773.2|715827.2|714827.2|715691.8|714691.8|595
1595843100000|2020-07-27 09:45:00|715774.7|714774.7|716031|715031|716073.3|715073.3|715708.4|714708.4|702
1595843400000|2020-07-27 09:50:00|716030.8|715030.8|715968.4|714968.4|716037.6|715037.6|715811.8|714811.8|686
1595843700000|2020-07-27 09:55:00|715959.5|714959.5|715595.1|714595.1|716090.7|714991.5|715543|714076.8|672
1595844000000|2020-07-27 10:00:00|715594.9|714594.9|715450.4|714450.4|716088.5|714659.2|715380.8|714083|676
1595844300000|2020-07-27 10:05:00|715451.5|714451.5|715476.5|714476.5|716143.3|714652.1|715199.9|714143.3|803
1595844600000|2020-07-27 10:10:00|715475.2|714475.2|715512.7|714512.7|715651.6|714651.6|715436|714436|799
1595844900000|2020-07-27 10:15:00|715508.3|714508.3|715338.3|714338.3|715606.3|714606.3|715300.5|714300.5|761
1595845200000|2020-07-27 10:20:00|715363.1|714363.1|715155|714155|715404.9|714404.9|715135.9|714135.9|825
1595845500000|2020-07-27 10:25:00|715164.3|714164.3|715120.3|714120.3|715496.5|714496.5|715117|714117|865
1595845800000|2020-07-27 10:30:00|715125.9|714125.9|715245.8|714245.8|715299.8|714299.8|715112.4|714112.4|762
1595846100000|2020-07-27 10:35:00|715251|714251|715176.5|714176.5|715254.8|714254.8|715144.7|714144.7|713
1595846400000|2020-07-27 10:40:00|715173.2|714173.2|715145.5|714145.5|715222.3|714222.3|715125.7|714125.7|725
1595846700000|2020-07-27 10:45:00|715147.2|714147.2|714953.2|713953.2|715160.2|714160.2|714928.2|713928.2|720
1595847000000|2020-07-27 10:50:00|714951.5|713951.5|715183|714183|715210.9|714210.9|714938.3|713938.3|753
1595847300000|2020-07-27 10:55:00|715185.3|714185.3|715005.6|714005.6|715248.6|714248.6|714953.3|713953.3|755
1595847600000|2020-07-27 11:00:00|715009.3|714009.3|714912.1|713912.1|715203.7|714203.7|714878.9|713878.9|626
1595847900000|2020-07-27 11:05:00|714911.2|713911.2|715227.3|714227.3|715582|714313.6|714854.2|713570.9|800
1595848200000|2020-07-27 11:10:00|715230.7|714230.7|715288.6|714288.6|715817.7|714343.8|715114.9|713705.9|802
1595848500000|2020-07-27 11:15:00|715289.3|714289.3|715191.2|714191.2|715346.5|714346.5|715147|714147|857
1595848800000|2020-07-27 11:20:00|715183.6|714183.6|715463.4|714463.4|715544.3|714544.3|715083.2|714083.2|788
1595849100000|2020-07-27 11:25:00|715469.4|714469.4|715309.2|714309.2|716045.2|714610.3|715303.8|713965|750
1595849400000|2020-07-27 11:30:00|715305.8|714305.8|715010.1|714010.1|715793.1|714305.8|714956.3|713526.7|771
1595849700000|2020-07-27 11:35:00|715008.9|714008.9|715023.9|714023.9|715535|714152.7|714961.7|713500.7|802
1595850000000|2020-07-27 11:40:00|715023.4|714023.4|715089.2|714089.2|715781|714251.8|714993.4|713746.7|727
1595850300000|2020-07-27 11:45:00|715092.3|714092.3|715099.5|714099.5|715752.7|714338.3|714982.2|713641.2|736
1595850600000|2020-07-27 11:50:00|715098.3|714098.3|715119.2|714119.2|715138.8|714138.8|714959.4|713959.4|636
1595850900000|2020-07-27 11:55:00|715117.7|714117.7|715227.8|714227.8|715260.7|714260.7|715111.7|714111.7|670
1595851200000|2020-07-27 12:00:00|715223|714223|715454.5|714454.5|715501|714501|715212.1|714212.1|806
1595851500000|2020-07-27 12:05:00|715454.4|714454.4|715534.8|714534.8|716084|714752.5|715285.4|714062.2|867
1595851800000|2020-07-27 12:10:00|715531.9|714531.9|715286.5|714286.5|715542.8|714542.8|715109|714109|832
1595852100000|2020-07-27 12:15:00|715285.6|714285.6|715519.8|714519.8|715556.1|714556.1|715063.7|714063.7|819
1595852400000|2020-07-27 12:20:00|715513.9|714513.9|715442.5|714442.5|716028.2|714710.1|715423.5|714025.5|881
1595852700000|2020-07-27 12:25:00|715454.7|714454.7|715823.4|713823.4|715897.1|714494.7|715238.6|713712.1|604
1595853000000|2020-07-27 12:30:00|715843.4|713843.4|715473.1|714473.1|715891.1|714486|715265.2|713760.7|786
1595853300000|2020-07-27 12:35:00|715469.3|714469.3|715748.4|714748.4|716349.7|714912.4|715441.1|714161.4|816
1595853600000|2020-07-27 12:40:00|715751.3|714751.3|716071.8|715071.8|716079.7|715079.7|715636.2|714636.2|818
1595853900000|2020-07-27 12:45:00|716071.9|715071.9|716634.9|715634.9|717255.2|715966|716071.9|715071.9|953
1595854200000|2020-07-27 12:50:00|716637.8|715637.8|716634.6|715634.6|716997.4|715997.4|716581.1|715581.1|869
1595854500000|2020-07-27 12:55:00|716635.5|715635.5|716557.1|715557.1|717088.2|715846.7|716545.7|715088.2|822
1595854800000|2020-07-27 13:00:00|716559.1|715559.1|717206.1|716206.1|718099|716583.8|716558.4|715558.4|987
1595855100000|2020-07-27 13:05:00|717208.4|716208.4|718378.7|717378.7|719437.2|717708.1|717184.6|716184.6|1075
1595855400000|2020-07-27 13:10:00|718387.8|717387.8|718311.1|717311.1|719017.8|717540|718122.4|716635.7|1044
1595855700000|2020-07-27 13:15:00|718284.9|717284.9|719223.3|718223.3|719821.2|718329.4|718284.9|717274.2|1034
1595856000000|2020-07-27 13:20:00|719230.9|718230.9|720155.5|718155.5|720199.8|718603.3|719149.9|717729.5|1032
1595856300000|2020-07-27 13:25:00|720165.5|718165.5|719254.8|718254.8|720191.5|718718.7|719169|717716.9|999
1595856600000|2020-07-27 13:30:00|719255.2|718255.2|719452.5|718452.5|720397.3|718902.6|719159|717663|1142
1595856900000|2020-07-27 13:35:00|719449.7|718449.7|719423.4|718423.4|720102.9|718637.7|719241.3|717705.3|1115
1595857200000|2020-07-27 13:40:00|719422.8|718422.8|719017.1|718017.1|719780.3|718480.5|718877|717378.8|1073
1595857500000|2020-07-27 13:45:00|719004.6|718004.6|718562.6|717562.6|719709.6|718238.9|718543.4|717033.7|1065
1595857800000|2020-07-27 13:50:00|718603|717603|717918.1|716918.1|718968.5|717603|717903.4|716456.2|999
1595858100000|2020-07-27 13:55:00|717914.2|716914.2|717913.8|716913.8|718550.3|716990.4|717601.4|716381.5|968
1595858400000|2020-07-27 14:00:00|717903.9|716903.9|718456.6|717456.6|718943.9|717473.2|717903.9|716637|1070
1595858700000|2020-07-27 14:05:00|718454.7|717454.7|718357.1|717357.1|719044.1|717554.5|718091.9|716565|1044
1595859000000|2020-07-27 14:10:00|718309.3|717309.3|718338|717338|718905.3|717421.2|717956.4|716575|988
1595859300000|2020-07-27 14:15:00|718334.7|717334.7|719142.5|717142.5|719142.5|717662.1|718065.3|716801.1|1009
1595859600000|2020-07-27 14:20:00|719145.4|717145.4|718562|717562|719162.1|717620.5|718303.9|716840.5|989
1595859900000|2020-07-27 14:25:00|718553.9|717553.9|718680.1|716680.1|719273.6|717797.6|718261.8|716668.5|939
1595860200000|2020-07-27 14:30:00|718694.1|716694.1|718162|717162|718759.5|717347.7|718043|716656.7|874
1595860500000|2020-07-27 14:35:00|718161.4|717161.4|717371|716371|718738.2|717275.4|717282.2|715779.9|1005
1595860800000|2020-07-27 14:40:00|717366.3|716366.3|716932|715932|717924.6|716565.2|716881.7|715872.3|911
1595861100000|2020-07-27 14:45:00|716935|715935|717248.2|716248.2|717917.6|716380.4|716767|715301.4|943
1595861400000|2020-07-27 14:50:00|717242.9|716242.9|717226.5|716226.5|717967.4|716523.4|717177.4|715697.3|862
1595861700000|2020-07-27 14:55:00|717229.4|716229.4|716981|715981|717455|716284.2|716934.4|715420.1|894
1595862000000|2020-07-27 15:00:00|716980.1|715980.1|716788.5|715788.5|717510.7|716104.4|716788.5|715436|803
1595862300000|2020-07-27 15:05:00|716787.5|715787.5|717231.5|716231.5|717563.3|716232.7|716630.2|715132.5|774
1595862600000|2020-07-27 15:10:00|717236.1|716236.1|717765.1|715765.1|717769.6|716389.1|717114.5|715626.4|742
1595862900000|2020-07-27 15:15:00|717761.3|715761.3|717512.6|716512.6|718083.2|716599.4|717009.5|715504|780
1595863200000|2020-07-27 15:20:00|717505.3|716505.3|718172.3|717172.3|718822.9|717343.6|717422.6|716211.4|830
1595863500000|2020-07-27 15:25:00|718168.1|717168.1|718239.3|717239.3|718927.8|717497.1|718108.3|716698.2|830
1595863800000|2020-07-27 15:30:00|718222.7|717222.7|718076.3|717076.3|718939.4|717471.5|718056|716636.6|791
1595864100000|2020-07-27 15:35:00|718077.5|717077.5|717936.1|716936.1|718966|717411.2|717923.7|716436.9|889
1595864400000|2020-07-27 15:40:00|717932.9|716932.9|717947.2|716947.2|718693.1|717284.9|717841.9|716342.7|768
1595864700000|2020-07-27 15:45:00|717959|716959|718209.5|717209.5|718714.6|717224.3|717911.5|716399.8|490
1595865000000|2020-07-27 15:50:00|718207|717207|718543.1|717543.1|718960.6|717598.9|718116.5|716612.9|517
1595865300000|2020-07-27 15:55:00|718540.1|717540.1|718928.8|716928.8|719121.3|717654.7|718389.2|716870.9|605
1595865600000|2020-07-27 16:00:00|718933.2|716933.2|718904.8|716904.8|719243.9|717654.4|718488.9|716904.8|729
1595865900000|2020-07-27 16:05:00|718910.7|716910.7|718897.4|716897.4|718971.9|717432.4|718247.7|716735.4|576
1595866200000|2020-07-27 16:10:00|718899.1|716899.1|719203.6|717203.6|719244.4|717695.4|718323.1|716776.9|581
1595866500000|2020-07-27 16:15:00|719205.1|717205.1|718921.5|716921.5|719210.5|717683.7|718620|716730.2|633
1595866800000|2020-07-27 16:20:00|718924.1|716924.1|718660.4|716660.4|718947.1|717390.2|718122.5|716603|572
1595867100000|2020-07-27 16:25:00|718655.7|716655.7|718525.5|716525.5|718793.5|717211|717917.4|716347.8|574
1595867400000|2020-07-27 16:30:00|718566.4|716566.4|718700|716700|718817.7|717267.5|718186.4|716529|598
1595867700000|2020-07-27 16:35:00|718720.4|716720.4|718660.1|716660.1|718748.1|717197.5|718185.3|716615.5|516
1595868000000|2020-07-27 16:40:00|718660.6|716660.6|718705|716705|718784.2|717233.8|718125.4|716550.2|430
1595868300000|2020-07-27 16:45:00|718725|716725|718916.9|716916.9|718993.9|717496|718238.1|716669.1|456
1595868600000|2020-07-27 16:50:00|718918.3|716918.3|718193.5|717193.5|718918.3|717387.7|718066.5|716601.3|364
1595868900000|2020-07-27 16:55:00|718188.8|717188.8|718550.4|716550.4|718748.8|717235.7|718044.9|716394.8|415
1595916000000|2020-07-28 06:00:00|716889.9|714889.9|716849.7|714849.7|717215.2|715215.2|716747.5|714747.5|261
1595916300000|2020-07-28 06:05:00|716856|714856|716995.7|714995.7|717095.8|715095.8|716710.5|714710.5|251
1595916600000|2020-07-28 06:10:00|716957.9|714957.9|716999.2|714999.2|717202|715202|716553.2|714553.2|242
1595916900000|2020-07-28 06:15:00|716979.7|714979.7|717177.2|715177.2|717527.1|715527.1|716885.1|714885.1|358
1595917200000|2020-07-28 06:20:00|717252.5|715252.5|717260.4|715260.4|717425|715425|717016.9|715016.9|172
1595917500000|2020-07-28 06:25:00|717243.2|715243.2|717133.5|715133.5|717425|715425|716974.2|714974.2|143
1595917800000|2020-07-28 06:30:00|717097.4|715097.4|716976.6|714976.6|717217.3|715217.3|716947.9|714947.9|184
1595918100000|2020-07-28 06:35:00|716974.1|714974.1|718134.3|716134.3|718268.1|716268.1|716964.7|714964.7|263
1595918400000|2020-07-28 06:40:00|718124.2|716124.2|718195.6|716195.6|718419.8|716419.8|717959.1|715959.1|342
1595918700000|2020-07-28 06:45:00|718157.7|716157.7|717976.9|715976.9|718480|716480|717815.2|715815.2|326
1595919000000|2020-07-28 06:50:00|717976.4|715976.4|717979.5|715979.5|718542.6|716542.6|717707.7|715707.7|349
1595919300000|2020-07-28 06:55:00|717977.3|715977.3|718580.4|716580.4|718738.4|716738.4|717933|715933|340
1595919600000|2020-07-28 07:00:00|718586.1|716586.1|717925.5|715925.5|718747.5|716747.5|717552.6|715552.6|990
1595919900000|2020-07-28 07:05:00|717920.9|715920.9|717319.6|716319.6|717950|716449.1|716773.8|715179.9|891
1595920200000|2020-07-28 07:10:00|717328.9|716328.9|718857.5|716857.5|719156|717591.4|717309.7|715750.8|1016
1595920500000|2020-07-28 07:15:00|718842.7|716842.7|717936.9|716936.9|719001.9|717481.9|717748.9|716256.7|891
1595920800000|2020-07-28 07:20:00|717952.6|716952.6|717885.4|716885.4|718631.2|717121.5|717730.1|716220.2|878
1595921100000|2020-07-28 07:25:00|717887.7|716887.7|717702.5|716702.5|718566.3|717066.4|717613.5|716154|870
1595921400000|2020-07-28 07:30:00|717715.8|716715.8|718616.5|717616.5|719152.7|717656.8|717715.3|716196|886
1595921700000|2020-07-28 07:35:00|718615.3|717615.3|719281.7|718281.7|719944|718397.3|718550|717057.3|975
1595922000000|2020-07-28 07:40:00|719288.5|718288.5|719829.7|718829.7|720805.1|719266.8|719204.5|717798.1|1007
1595922300000|2020-07-28 07:45:00|720327.2|718327.2|720257|719257|720829.6|719377.6|719849.8|718327.2|950
1595922600000|2020-07-28 07:50:00|720239.4|719239.4|721869.2|719869.2|722002.7|720495.1|720239.4|718760.5|1025
1595922900000|2020-07-28 07:55:00|721852.7|719852.7|720563.7|719563.7|722066.4|720460.6|720449.5|718944.6|1041
1595923200000|2020-07-28 08:00:00|720569.6|719569.6|720776.4|718776.4|721195|719713.7|720062.1|718578.9|936
1595923500000|2020-07-28 08:05:00|720777.9|718777.9|721210.5|719210.5|721329.5|719824.8|720267.9|718729.4|979
1595923800000|2020-07-28 08:10:00|721209.6|719209.6|721037.5|719037.5|721356.5|719853.6|720484.9|718944.8|866
1595924100000|2020-07-28 08:15:00|721030.2|719030.2|720730.6|719730.6|721240.3|719740.4|720235.2|718831.9|768
1595924400000|2020-07-28 08:20:00|720731.6|719731.6|720492.8|719492.8|721360.1|719896.5|720423.4|718882.8|796
1595924700000|2020-07-28 08:25:00|720491.3|719491.3|721162.7|719162.7|721196.5|719732.3|720278.9|718836.8|805
1595925000000|2020-07-28 08:30:00|721158.3|719158.3|719912.9|718912.9|721165.2|719663.3|719801.8|718337.6|864
1595925300000|2020-07-28 08:35:00|719907.7|718907.7|720433.1|719433.1|720934.8|719482.7|719842|718363.1|757
1595925600000|2020-07-28 08:40:00|720433|719433|720882.9|719882.9|721332.8|719911.1|720283.7|718794.2|685
1595925900000|2020-07-28 08:45:00|720881.3|719881.3|720698.1|719698.1|721196.8|719881.3|720586.4|719076.6|744
1595926200000|2020-07-28 08:50:00|720695.3|719695.3|720185.7|719185.7|721095.1|719695.3|720183.5|718686|718
1595926500000|2020-07-28 08:55:00|720193.2|719193.2|719971|718971|720824.4|719375.4|719954|718531.7|796
1595926800000|2020-07-28 09:00:00|719980.1|718980.1|720246.4|719246.4|720599.6|719308.1|719879.5|718467.5|711
1595927100000|2020-07-28 09:05:00|720246.8|719246.8|720668|719668|721088.2|719705.6|720210.9|718728.3|587
1595927400000|2020-07-28 09:10:00|720676.8|719676.8|720405.2|719405.2|721112.9|719702.8|720218.5|718716.4|629
1595927700000|2020-07-28 09:15:00|720404.9|719404.9|720948.7|718948.7|721003.5|719499|720269.2|718759.7|599
1595928000000|2020-07-28 09:20:00|720946.6|718946.6|720340.2|719340.2|721325.7|719824.9|720340.2|718832|698
1595928300000|2020-07-28 09:25:00|720338.3|719338.3|720292|719292|720977.6|719506|720206.9|718758.9|619
1595928600000|2020-07-28 09:30:00|720293.6|719293.6|719972.3|718972.3|720776.6|719386.6|719959|718577.4|691
1595928900000|2020-07-28 09:35:00|719964.4|718964.4|720262.6|719262.6|720828.5|719315.5|719947.2|718557.1|643
1595929200000|2020-07-28 09:40:00|720259.2|719259.2|720396.6|719396.6|720883.4|719450|720238.2|718746.1|644
1595929500000|2020-07-28 09:45:00|720391.8|719391.8|720597.1|719597.1|721060.6|719642.9|720231.3|718746.1|660
1595929800000|2020-07-28 09:50:00|720594.6|719594.6|722372.6|720372.6|722444.7|720929.4|720557.4|719049.1|896
1595930100000|2020-07-28 09:55:00|722369|720369|722168.7|721168.7|722624.9|721168.7|721721.9|720219|876
1595930400000|2020-07-28 10:00:00|722200.6|721200.6|722562.2|720562.2|723034|721525.7|721964.5|720493.8|917
1595930700000|2020-07-28 10:05:00|722563.3|720563.3|723206.3|722206.3|723667.5|722234.5|722069.9|720562.7|957
1595931000000|2020-07-28 10:10:00|723213.6|722213.6|723441.8|722441.8|723998.8|722474.1|723054.5|721513.8|902
1595931300000|2020-07-28 10:15:00|723472.3|722472.3|724187.1|722187.1|724346|722860|723317.5|721854.5|870
1595931600000|2020-07-28 10:20:00|724187|722187|723930.3|721930.3|724309.4|722820.3|723303.3|721716.5|865
1595931900000|2020-07-28 10:25:00|723929.6|721929.6|723718.8|721718.8|723959.3|722520.2|722884.5|721385.2|780
1595932200000|2020-07-28 10:30:00|723719.7|721719.7|723461.3|722461.3|723928.8|722471.3|723227.4|721713.7|635
1595932500000|2020-07-28 10:35:00|723465.5|722465.5|723363.8|722363.8|723936|722500.6|723251.6|721758.3|589
1595932800000|2020-07-28 10:40:00|723367.4|722367.4|723074.1|722074.1|723884.1|722417.3|723059.5|721560.9|615
1595933100000|2020-07-28 10:45:00|723075.1|722075.1|722909.3|721909.3|723622.8|722135.7|722865.3|721370|632
1595933400000|2020-07-28 10:50:00|722907.8|721907.8|722358.7|721358.7|723418.9|721939.3|722355.7|720864.2|709
1595933700000|2020-07-28 10:55:00|722352.5|721352.5|722223.2|721223.2|723176.8|721668.8|722132.2|720595.9|669
1595934000000|2020-07-28 11:00:00|722225.5|721225.5|722546.5|721546.5|723061.6|721568|721899.2|720402.4|589
1595934300000|2020-07-28 11:05:00|722549|721549|722681.1|721681.1|723404.6|721853|722461.1|720962.9|790
1595934600000|2020-07-28 11:10:00|722681|721681|722856|721856|723602.3|722121.9|722680.6|721235.2|706
1595934900000|2020-07-28 11:15:00|722855.2|721855.2|723491.6|722491.6|724076|722658.7|722842.8|721467.2|774
1595935200000|2020-07-28 11:20:00|723493.7|722493.7|723349|722349|723990|722599.3|723310|721990|617
1595935500000|2020-07-28 11:25:00|723353.1|722353.1|723287.2|722287.2|723783.2|722415.2|723115.2|721774.1|587
1595935800000|2020-07-28 11:30:00|723285.8|722285.8|723558|722558|724143.6|722645.9|723201.7|721699.9|736
1595936100000|2020-07-28 11:35:00|723587|722587|724729.9|722729.9|724872.3|723387.9|723552.5|722288.5|848
1595936400000|2020-07-28 11:40:00|724733.9|722733.9|724884.7|722884.7|725033.9|723486.1|723985.9|722463.4|754
1595936700000|2020-07-28 11:45:00|724883.9|722883.9|725425.2|723425.2|725425.2|723812.2|724420.8|722882.3|858
1595937000000|2020-07-28 11:50:00|725461.3|723461.3|724956.5|723956.5|725626.9|724054.6|724613|723111.9|904
1595937300000|2020-07-28 11:55:00|724956.7|723956.7|725676.7|723676.7|725973.7|724397|724427.5|722911.2|981
1595937600000|2020-07-28 12:00:00|725666.4|723666.4|724475.1|723475.1|725666.4|724147.5|724416|722908.8|987
1595937900000|2020-07-28 12:05:00|724478.2|723478.2|724747.1|723747.1|725371|723880.9|724340.1|722833.3|937
1595938200000|2020-07-28 12:10:00|724754.4|723754.4|725129.2|723129.2|725449.3|723964.3|724525.1|723009.9|832
1595938500000|2020-07-28 12:15:00|725133.9|723133.9|724974.2|723974.2|725470.5|724002.2|724553.1|723132.2|826
1595938800000|2020-07-28 12:20:00|724973.9|723973.9|724826.2|723826.2|725464|723991.6|724669.2|723283.6|728
1595939100000|2020-07-28 12:25:00|724816|723816|725095.5|724095.5|725752.4|724266.9|724581.2|723075.1|807
1595939400000|2020-07-28 12:30:00|725077.6|724077.6|725405.3|724405.3|725905|724431.5|724955.8|723438.6|789
1595939700000|2020-07-28 12:35:00|725402.7|724402.7|725667.3|723667.3|726009.3|724511.3|725140|723639.3|788
1595940000000|2020-07-28 12:40:00|725678.5|723678.5|724819.8|723819.8|725701.2|724213.4|724746.3|723245.4|847
1595940300000|2020-07-28 12:45:00|724814.5|723814.5|725760.3|723760.3|725986.8|724492.8|724814.5|723425.3|798
1595940600000|2020-07-28 12:50:00|725759.3|723759.3|725821.5|723821.5|725963.5|724469.2|725035.1|723538.6|808
1595940900000|2020-07-28 12:55:00|725820.3|723820.3|725171.2|724171.2|725969.2|724479|725024.5|723522.5|783
1595941200000|2020-07-28 13:00:00|725162.8|724162.8|725381|724381|725911.6|724413.5|724931.9|723461.2|899
1595941500000|2020-07-28 13:05:00|725401.6|724401.6|725352.7|724352.7|726196.7|724643.6|725136.2|723611.5|885
1595941800000|2020-07-28 13:10:00|725353.7|724353.7|726477.4|724477.4|726528.9|725038.2|725302|723775.3|886
1595942100000|2020-07-28 13:15:00|726474.6|724474.6|725967.3|724967.3|726555.8|725040.9|725836.4|724352|798
1595942400000|2020-07-28 13:20:00|725969|724969|726340.2|725340.2|726857.9|725341.5|725875.7|724382|701
1595942700000|2020-07-28 13:25:00|726864.9|724864.9|727098|725098|727515.4|725831.7|726369.8|724864.2|913
1595943000000|2020-07-28 13:30:00|727091.7|725091.7|725872.1|723872.1|727134.5|725304.7|725435.9|723764.4|1129
1595943300000|2020-07-28 13:35:00|725882.5|723882.5|726525.1|724525.1|726992.6|725427.2|725393.5|723698|1104
1595943600000|2020-07-28 13:40:00|726528|724528|725987.9|723987.9|726630.2|725135|725435.6|723918.2|1002
1595943900000|2020-07-28 13:45:00|725995.7|723995.7|725687|724687|726188|724714|725234.3|723743.8|960
1595944200000|2020-07-28 13:50:00|725693.5|724693.5|726782.1|724782.1|727007.2|725468.9|725693.5|724209.4|1012
1595944500000|2020-07-28 13:55:00|726784.3|724784.3|726637.6|724637.6|726968.9|725481.3|726230.8|724596.1|847
1595944800000|2020-07-28 14:00:00|726648|724648|726416.2|724416.2|726824.9|725213.3|725760|724237.1|973
1595945100000|2020-07-28 14:05:00|726419.1|724419.1|726236.5|724236.5|726489.9|725004.5|725578.6|723993.9|1028
1595945400000|2020-07-28 14:10:00|726228.5|724228.5|725600.7|724600.7|726438|724943|725536.9|723960.1|1007
1595945700000|2020-07-28 14:15:00|725593.6|724593.6|725936.4|723936.4|726200.5|724680.4|725236.9|723684.4|985
1595946000000|2020-07-28 14:20:00|725431.9|724431.9|725755.8|724755.8|726329.9|724810.6|725244.8|723700.2|884
1595946300000|2020-07-28 14:25:00|725751.9|724751.9|726021.4|724021.4|726478.4|724914.5|725509|723967.6|874
1595946600000|2020-07-28 14:30:00|726017.2|724017.2|726719.6|724719.6|726731.5|725186.4|725446.7|723935.1|948
1595946900000|2020-07-28 14:35:00|726722.8|724722.8|725961.9|724961.9|726790.2|725222.9|725918.7|724404.4|901
1595947200000|2020-07-28 14:40:00|725966|724966|726309.8|725309.8|726893.9|725368.2|725857.6|724359.1|944
1595947500000|2020-07-28 14:45:00|726291.5|725291.5|726476.8|724476.8|726857.9|725394.5|725968|724471.6|826
1595947800000|2020-07-28 14:50:00|725976.8|724976.8|726070.2|725070.2|726648.3|725139.7|725753.1|724261|911
1595948100000|2020-07-28 14:55:00|726095.6|725095.6|726711.4|724711.4|726812.1|725316|725885.5|724386.6|900
1595948400000|2020-07-28 15:00:00|726715.6|724715.6|727509|725509|727509|725859.4|726211.1|724708.4|851
1595948700000|2020-07-28 15:05:00|727497.5|725497.5|727374.1|725374.1|727855.3|726266.6|726756.6|725191.3|900
1595949000000|2020-07-28 15:10:00|727373.1|725373.1|727397.9|725397.9|727938.1|726452.1|726839.4|725255.4|911
1595949300000|2020-07-28 15:15:00|726966.7|725966.7|727677.8|725677.8|727839.5|726256.6|726869.3|725345.5|861
1595949600000|2020-07-28 15:20:00|727666.7|725666.7|726968.1|725968.1|727887.6|726379.4|726906.1|725462.8|826
1595949900000|2020-07-28 15:25:00|726978.9|725978.9|727046.4|725046.4|727557|726034.9|726573.2|724883|837
1595950200000|2020-07-28 15:30:00|726955.4|724955.4|726128.5|724128.5|726999|725435.5|725635.5|724109.2|896
1595950500000|2020-07-28 15:35:00|726117.2|724117.2|726222.1|724222.1|726263.2|724757.7|725534.6|723864.3|874
1595950800000|2020-07-28 15:40:00|726226.2|724226.2|726646.9|724646.9|726738.7|724956.4|725630|724125.3|798
1595951100000|2020-07-28 15:45:00|726646.5|724646.5|726316.5|724316.5|726670|724902.3|725779.9|724246.3|592
1595951400000|2020-07-28 15:50:00|726317.3|724317.3|726222|724222|726534|724958.1|725932.4|724176.8|516
1595951700000|2020-07-28 15:55:00|726225.7|724225.7|726156|724156|726234.2|724688.6|725448.8|723955.9|500
1595952000000|2020-07-28 16:00:00|726151.6|724151.6|726441|724441|726458.4|724887|725609.5|724095.4|540
1595952300000|2020-07-28 16:05:00|726445.7|724445.7|726595.1|724595.1|726884.1|725130.4|725898.2|724354.5|675
1595952600000|2020-07-28 16:10:00|726596.6|724596.6|726039.7|724039.7|726602.8|725105.6|725456.4|723946.5|609
1595952900000|2020-07-28 16:15:00|726041.1|724041.1|725844.1|723844.1|726060.8|724562.3|725343.3|723662.1|648
1595953200000|2020-07-28 16:20:00|725843|723843|725404.1|723404.1|725922.6|724454.6|724684.8|723183.7|711
1595953500000|2020-07-28 16:25:00|725404|723404|725422.3|723422.3|725473.4|723968|724839.2|723309.5|529
1595953800000|2020-07-28 16:30:00|725410.6|723410.6|725193.8|723193.8|725511.7|723946.7|724620.4|723132.9|559
1595954100000|2020-07-28 16:35:00|725193.6|723193.6|725138.7|723138.7|725269.9|723721.6|724250.3|722657.4|679
1595954400000|2020-07-28 16:40:00|725134.6|723134.6|725489.7|723489.7|725500.8|724007.6|724688|723134.6|554
1595954700000|2020-07-28 16:45:00|725487|723487|725395.4|723395.4|725677.4|724097.2|724869.1|723358.5|575
1595955000000|2020-07-28 16:50:00|725396|723396|725170.1|723170.1|725445.2|723882.3|724637|722974.3|582
1595955300000|2020-07-28 16:55:00|725171.1|723171.1|725292.9|723292.9|725412|723815.7|724629.9|723045|462
1596002400000|2020-07-29 06:00:00|725398.3|723398.3|725483.9|723483.9|725822|723822|725398.3|723398.3|95
1596002700000|2020-07-29 06:05:00|725514.7|723514.7|724558.3|722558.3|725887.6|723887.6|724517.8|722248|157
1596003000000|2020-07-29 06:10:00|724547.9|722547.9|725375.9|723375.9|726059.1|723510.7|724547.9|722078|344
1596003300000|2020-07-29 06:15:00|725451.5|723451.5|725592.7|723592.7|725745|723745|724941.8|722941.8|337
1596003600000|2020-07-29 06:20:00|725605.1|723605.1|725569.6|723569.6|725665.1|723665.1|725129.9|723129.9|140
1596003900000|2020-07-29 06:25:00|725425.3|723425.3|725329|723329|725821.5|723821.5|725171.4|723171.4|349
1596004200000|2020-07-29 06:30:00|725269.7|723269.7|725229.7|723229.7|725539.7|723539.7|724954.4|722954.4|223
1596004500000|2020-07-29 06:35:00|725223.3|723223.3|725516.8|723516.8|725814.6|723814.6|725075|723075|273
1596004800000|2020-07-29 06:40:00|725540.2|723540.2|725565.7|723565.7|725803|723803|725259.1|723259.1|204
1596005100000|2020-07-29 06:45:00|725617.7|723617.7|725433|723433|725936.7|723936.7|725043.5|723043.5|307
1596005400000|2020-07-29 06:50:00|725535.3|723535.3|725462.7|723462.7|725698.3|723698.3|725357.7|723357.7|267
1596005700000|2020-07-29 06:55:00|725473.3|723473.3|725578.6|723578.6|725732|723732|725260|723260|611
1596006000000|2020-07-29 07:00:00|725494.4|723494.4|725655|723655|726208.5|724208.5|724650|722762|1171
1596006300000|2020-07-29 07:05:00|725632.9|723632.9|724406.5|722406.5|725853.1|723853.1|724080|722392.3|1043
1596006600000|2020-07-29 07:10:00|724408.4|722408.4|723898.7|721898.7|724445.5|722933.1|723175.1|721620.5|1001
1596006900000|2020-07-29 07:15:00|723368.8|722368.8|723816.6|721816.6|723863|722368.8|722813.4|721297.2|969
1596007200000|2020-07-29 07:20:00|723923.2|721923.2|723305.9|722305.9|724002.3|722511.9|723083.7|721572.7|882
1596007500000|2020-07-29 07:25:00|723300.4|722300.4|723235.2|722235.2|724222.7|722719.8|723154.7|721657.2|796
1596007800000|2020-07-29 07:30:00|723198.5|722198.5|723338.1|721338.1|723721.1|722198.5|722819.8|721305.4|872
1596008100000|2020-07-29 07:35:00|723337.7|721337.7|722488.4|721488.4|723376.5|721851|722337.5|720859|858
1596008400000|2020-07-29 07:40:00|722487.7|721487.7|721448.8|720448.8|722973|721487.7|721402.2|719862.2|1004
1596008700000|2020-07-29 07:45:00|721451.3|720451.3|722049.8|720049.8|722420.5|720843.4|721305.8|719806.9|1018
1596009000000|2020-07-29 07:50:00|721538|720538|721566.4|720566.4|722191.5|720683.5|721180|719694.7|890
1596009300000|2020-07-29 07:55:00|721567.3|720567.3|722120.1|721120.1|722587.2|721170.5|721526.5|720075.8|943
1596009600000|2020-07-29 08:00:00|722119.6|721119.6|722633.3|721633.3|723182.8|721688.2|721873.2|720422.8|929
1596009900000|2020-07-29 08:05:00|722635.1|721635.1|722656.8|721656.8|723210.8|721679.3|722246.6|720763.7|914
1596010200000|2020-07-29 08:10:00|722648.3|721648.3|723015.2|721015.2|723058.1|721681.6|722251.3|720881.8|819
1596010500000|2020-07-29 08:15:00|723009.9|721009.9|722757.7|720757.7|723088.2|721581.5|722033.7|720562|794
1596010800000|2020-07-29 08:20:00|722757.1|720757.1|722015.9|721015.9|722865.6|721390.6|721999.1|720492.3|871
1596011100000|2020-07-29 08:25:00|722016.5|721016.5|722022.2|721022.2|722805.2|721249.9|721891.4|720517.1|722
1596011400000|2020-07-29 08:30:00|722019.2|721019.2|722354|721354|722840|721414.4|721810.7|720360.8|723
1596011700000|2020-07-29 08:35:00|722354.1|721354.1|722403.6|721403.6|723027.5|721518|722293.6|720832|632
1596012000000|2020-07-29 08:40:00|722392.4|721392.4|722725.8|720725.8|722787.2|721392.4|722082.2|720569.5|674
1596012300000|2020-07-29 08:45:00|722726.1|720726.1|722335.2|721335.2|722903.1|721414.4|722037.8|720511.3|711
1596012600000|2020-07-29 08:50:00|722330|721330|722458.2|721458.2|722915|721550|722276.9|720899.7|653
1596012900000|2020-07-29 08:55:00|722457.3|721457.3|722336.6|721336.6|723025.4|721600.1|722318.1|720910.7|799
1596013200000|2020-07-29 09:00:00|722336|721336|722167.3|721167.3|722892|721446.4|722037.8|720576.9|809
1596013500000|2020-07-29 09:05:00|722162.5|721162.5|722619.7|721619.7|722654.1|721654.1|722139.8|721139.8|776
1596013800000|2020-07-29 09:10:00|722619.2|721619.2|722619.1|721619.1|723372.4|721874.8|722501.2|721004.2|848
1596014100000|2020-07-29 09:15:00|722617.2|721617.2|722482.5|721482.5|722651.7|721651.7|722413.3|721413.3|741
1596014400000|2020-07-29 09:20:00|722468.6|721468.6|722292.2|721292.2|722980.3|721666.9|722278|720804|654
1596014700000|2020-07-29 09:25:00|722299.5|721299.5|723233.9|722233.9|723821.2|722375.5|722266.1|721142.8|837
1596015000000|2020-07-29 09:30:00|723195.9|722195.9|723321|722321|723856.4|722363.5|723052.5|721572.1|739
1596015300000|2020-07-29 09:35:00|723326.8|722326.8|724463.4|722463.4|724499.7|722835|723226.4|721815|812
1596015600000|2020-07-29 09:40:00|724469|722469|724010.5|723010.5|724544.6|723053.3|723750.8|722182.1|831
1596015900000|2020-07-29 09:45:00|724000.1|723000.1|724566.3|723566.3|725160|723655.5|723999.3|722695.3|763
1596016200000|2020-07-29 09:50:00|724567|723567|724820.6|723820.6|725793.7|724230|724528.2|723306.2|806
1596016500000|2020-07-29 09:55:00|724820.4|723820.4|724749.7|723749.7|725440.7|723950|724615.1|723254.4|718
1596016800000|2020-07-29 10:00:00|724749.6|723749.6|724741|723741|725415|723917.9|724410.6|722916.3|789
1596017100000|2020-07-29 10:05:00|724732.3|723732.3|724703|723703|725315|723845.9|724646.5|723151|737
1596017400000|2020-07-29 10:10:00|724697.3|723697.3|725296.5|723296.5|725402.3|723903.1|724553.9|723064.4|705
1596017700000|2020-07-29 10:15:00|725289.9|723289.9|724796.7|723796.7|725675.5|724176.9|724680.1|723201.4|702
1596018000000|2020-07-29 10:20:00|724797.1|723797.1|724983.3|723983.3|725629.2|724154.5|724662.5|723187.5|639
1596018300000|2020-07-29 10:25:00|724985.8|723985.8|725706.9|723706.9|725974.8|724472.1|724949.9|723664.6|677
1596018600000|2020-07-29 10:30:00|725710.9|723710.9|724990|723990|725753.6|724306.8|724966.9|723570.7|620
1596018900000|2020-07-29 10:35:00|724990.5|723990.5|725587|724587|726106.1|724612.6|724859|723726.2|703
1596019200000|2020-07-29 10:40:00|725576.4|724576.4|725566.8|724566.8|726319.9|724763.5|725499|724065.8|728
1596019500000|2020-07-29 10:45:00|725572|724572|725973.9|724973.9|726427.9|724990.7|725302.3|723822|851
1596019800000|2020-07-29 10:50:00|725968.8|724968.8|725817.6|724817.6|726470.9|725004.9|725557.6|724044.8|755
1596020100000|2020-07-29 10:55:00|725815.8|724815.8|725668.9|724668.9|726324.3|724829.8|725632.3|724136.8|652
1596020400000|2020-07-29 11:00:00|725672.4|724672.4|726391.3|725391.3|726893.4|725410|725614.6|724120.1|641
1596020700000|2020-07-29 11:05:00|726386.9|725386.9|726069.4|725069.4|726935.8|725446.6|725881.2|724396|872
1596021000000|2020-07-29 11:10:00|726044.7|725044.7|726474|724474|726677.7|725169.8|725631.7|724235.6|859
1596021300000|2020-07-29 11:15:00|726472.6|724472.6|726008.3|725008.3|726569.8|725081.6|725759.3|724268.5|775
1596021600000|2020-07-29 11:20:00|726008.5|725008.5|726097.4|725097.4|726520|725156.9|725964.2|724477.7|661
1596021900000|2020-07-29 11:25:00|726036.4|725036.4|726068.9|725068.9|726156.4|725156.4|726016.8|725016.8|669
1596022200000|2020-07-29 11:30:00|726066.3|725066.3|726069.1|725069.1|726628.3|725182.4|725925.8|724481.2|793
1596022500000|2020-07-29 11:35:00|726063.9|725063.9|725891|724891|726339.6|725065.3|725812.5|724339.6|768
1596022800000|2020-07-29 11:40:00|725880.7|724880.7|725482.8|724482.8|726014|724884.5|725459.7|724014|828
1596023100000|2020-07-29 11:45:00|725483.1|724483.1|724343.4|723343.4|725705.7|724493.4|724328.6|722808.7|965
1596023400000|2020-07-29 11:50:00|724351.7|723351.7|724675.9|723675.9|725440.4|723957.7|723947.7|722481.2|926
1596023700000|2020-07-29 11:55:00|724674.2|723674.2|724837.9|723837.9|725397.1|724031.2|724555.1|723023.9|925
1596024000000|2020-07-29 12:00:00|724846.5|723846.5|725202.1|724202.1|725829.4|724324.6|724516.3|723037.4|1014
1596024300000|2020-07-29 12:05:00|725204.2|724204.2|725715|723715|725767.5|724258.5|724903.3|723466.4|891
1596024600000|2020-07-29 12:10:00|725710.4|723710.4|725385.2|723385.2|725787.1|724246|725089.2|723307.2|834
1596024900000|2020-07-29 12:15:00|725385.9|723385.9|725546.9|723546.9|725664.7|724105.3|724937|723333.9|773
1596025200000|2020-07-29 12:20:00|725540.3|723540.3|725038.1|724038.1|725619.3|724063.2|724816.4|723292.3|813
1596025500000|2020-07-29 12:25:00|725510.2|723510.2|725617.5|723617.5|725625|724136.7|724813.2|723304.3|726
1596025800000|2020-07-29 12:30:00|725613.8|723613.8|725186.4|724186.4|725820|724365|725003.5|723523.3|727
1596026100000|2020-07-29 12:35:00|725191.3|724191.3|725567.2|724567.2|726364.6|724847.8|725051.5|723548|825
1596026400000|2020-07-29 12:40:00|725568.1|724568.1|725126.4|724126.4|726119.1|724616.1|725080.3|723573.9|811
1596026700000|2020-07-29 12:45:00|725126.2|724126.2|725378.6|724378.6|725880.6|724378.6|724834.8|723361.6|839
1596027000000|2020-07-29 12:50:00|725377.6|724377.6|726036.2|724036.2|726099|724582.2|725208.9|723739.8|806
1596027300000|2020-07-29 12:55:00|725532|724532|725440.5|724440.5|726356|724837.7|725413.1|723913.2|863
1596027600000|2020-07-29 13:00:00|725450.6|724450.6|725525.6|723525.6|725905.6|724458.1|725087.5|723452.1|732
1596027900000|2020-07-29 13:05:00|725527|723527|724893|723893|725778.2|724309|724893|723446.9|866
1596028200000|2020-07-29 13:10:00|724892.4|723892.4|725103.6|723103.6|725357.7|724005.4|724499.1|723063|828
1596028500000|2020-07-29 13:15:00|724658.7|723658.7|725215.2|723215.2|725471.9|723969.4|724658.7|723154.1|803
1596028800000|2020-07-29 13:20:00|725216.9|723216.9|724788.1|722788.1|725216.9|723804|724214.1|722719.8|837
1596029100000|2020-07-29 13:25:00|724789|722789|724458.3|723458.3|725177.6|723646.4|724247.2|722719.8|906
1596029400000|2020-07-29 13:30:00|724456.1|723456.1|723979.7|722979.7|725312.3|723755.8|723828.3|722321.1|1083
1596029700000|2020-07-29 13:35:00|723982|722982|725075.9|723075.9|725075.9|723367.8|723868.1|722340.6|963
1596030000000|2020-07-29 13:40:00|725039.7|723039.7|725220.7|723220.7|725306.2|723830.1|724452.8|722905.5|1057
1596030300000|2020-07-29 13:45:00|725220.4|723220.4|725295.6|724295.6|725830.2|724326.5|724762.2|723209.6|1003
1596030600000|2020-07-29 13:50:00|725305.1|724305.1|725398|723398|725828.8|724334|724887.8|723398|946
1596030900000|2020-07-29 13:55:00|725400.2|723400.2|725216.6|723216.6|725438.2|723960.6|724719.5|723186.2|779
1596031200000|2020-07-29 14:00:00|725210.8|723210.8|724230.8|723230.8|725375.6|723741|724185.3|722651.9|779
1596031500000|2020-07-29 14:05:00|724230.2|723230.2|724039.2|723039.2|724659|723275.5|723971.7|722497.5|844
1596031800000|2020-07-29 14:10:00|724037.6|723037.6|725137.8|723137.8|725176.5|723176.5|723998.2|722502.8|747
1596032100000|2020-07-29 14:15:00|725137.9|723137.9|724710.6|723710.6|725257.8|723724.3|724471.3|722968.5|855
1596032400000|2020-07-29 14:20:00|724708.3|723708.3|725024.2|724024.2|725494.2|724036.8|724614.1|723115|823
1596032700000|2020-07-29 14:25:00|724999.7|723999.7|725456.5|723456.5|725684.7|724205.9|724794.2|723295.3|969
1596033000000|2020-07-29 14:30:00|725444.7|723444.7|725734.5|723734.5|725762.7|724265.7|724640.2|723139.7|973
1596033300000|2020-07-29 14:35:00|725724.5|723724.5|725530.9|724530.9|726149.1|724759.3|725208.8|723720.6|1002
1596033600000|2020-07-29 14:40:00|725531.4|724531.4|726153.9|724153.9|726153.9|724660.4|725200.8|723691.9|945
1596033900000|2020-07-29 14:45:00|726155.1|724155.1|725426.2|724426.2|726324|724844.5|725397.8|723974.9|950
1596034200000|2020-07-29 14:50:00|725439.9|724439.9|725694.4|724694.4|726240.4|724782.4|725419.8|723944.9|809
1596034500000|2020-07-29 14:55:00|725691.5|724691.5|726078.4|725078.4|726994.1|725536.4|725691.5|724343.1|985
1596034800000|2020-07-29 15:00:00|726082.4|725082.4|725998.3|724998.3|726687.1|725179|725795.3|724315.2|853
1596035100000|2020-07-29 15:05:00|725995.8|724995.8|725595.1|724595.1|726864.2|725355.5|725548|724057.8|759
1596035400000|2020-07-29 15:10:00|725593.8|724593.8|725748.2|723748.2|726230.6|724725.3|725150|723645.1|692
1596035700000|2020-07-29 15:15:00|725751.9|723751.9|725417.6|724417.6|725990.5|724490.7|725098.2|723592.4|668
1596036000000|2020-07-29 15:20:00|725417.9|724417.9|725860.7|723860.7|726183.1|724656.8|725371.8|723853.9|564
1596036300000|2020-07-29 15:25:00|725860.9|723860.9|725124.8|724124.8|725915.8|724450|725098.2|723588.9|750
1596036600000|2020-07-29 15:30:00|725120.3|724120.3|725293.1|724293.1|725813.7|724315.5|724725.7|723314.4|736
1596036900000|2020-07-29 15:35:00|725296.9|724296.9|725860|724860|726298.9|724860|725098.6|723647.5|741
1596037200000|2020-07-29 15:40:00|725864.7|724864.7|726573.2|724573.2|726574.9|725050.3|725727.3|724339.3|682
1596037500000|2020-07-29 15:45:00|726583.9|724583.9|727260|725260|727286.7|725778.5|726130.1|724563.1|646
1596037800000|2020-07-29 15:50:00|727259.7|725259.7|725865.3|724865.3|727276.4|725769.6|725864.1|724343.3|499
1596038100000|2020-07-29 15:55:00|726370.1|724370.1|725963.4|724963.4|726520|725009.7|725810.5|724318.5|387
1596038400000|2020-07-29 16:00:00|725962.3|724962.3|726414.1|724414.1|726797.2|725228.5|725950|724414.1|443
1596038700000|2020-07-29 16:05:00|726414.6|724414.6|726074.5|725074.5|726609|725104.3|725659.5|724125.3|642
1596039000000|2020-07-29 16:10:00|726075.4|725075.4|726375.2|724375.2|726592.5|725087|725841|724265.3|556
1596039300000|2020-07-29 16:15:00|726385.9|724385.9|726498.9|724498.9|726506.7|724973.5|725894.3|724366.6|428
1596039600000|2020-07-29 16:20:00|726499.6|724499.6|726513.9|724513.9|726543.5|725001.8|725847.9|724293.6|516
1596039900000|2020-07-29 16:25:00|726516.6|724516.6|726526|724526|726572.3|724993.9|725880.8|724314.9|431
1596040200000|2020-07-29 16:30:00|726536.4|724536.4|726071.8|724071.8|726651.1|724655.9|725644.5|724041.2|548
1596040500000|2020-07-29 16:35:00|726080.1|724080.1|726193.8|724193.8|726278.3|724278.3|725996|723996|545
1596040800000|2020-07-29 16:40:00|726197.8|724197.8|726089|724089|726286.6|724748.6|725606.7|724085.6|451
1596041100000|2020-07-29 16:45:00|726096.7|724096.7|726002.4|724002.4|726172|724516.7|725478.7|723927.6|445
1596041400000|2020-07-29 16:50:00|726002.7|724002.7|726039|724039|726188.5|724652.9|725542.1|723942.5|461
1596041700000|2020-07-29 16:55:00|726038.5|724038.5|726188|724188|726263|724658.8|725633.9|724038.5|385
1596088800000|2020-07-30 06:00:00|728672.1|726672.1|728721.4|726721.4|728921.2|726921.2|728561.3|726561.3|114
1596089100000|2020-07-30 06:05:00|728721.6|726721.6|728948.3|726948.3|728997.9|726997.9|728614.2|726614.2|121
1596089400000|2020-07-30 06:10:00|728734.1|726734.1|728859.7|726859.7|729163.8|727163.8|728703.7|726703.7|163
1596089700000|2020-07-30 06:15:00|728851.4|726851.4|729812.1|727136.1|730062.7|728062.7|728607.3|726607.3|278
1596090000000|2020-07-30 06:20:00|729814.2|727138.2|729661.9|727661.9|730403.4|728403.4|729235.7|726964.1|195
1596090300000|2020-07-30 06:25:00|729644.2|727644.2|730464.1|728464.1|730552.5|728552.5|729631.8|727631.8|364
1596090600000|2020-07-30 06:30:00|730464.8|728464.8|730812.1|728812.1|730907.1|728907.1|730253.8|728253.8|322
1596090900000|2020-07-30 06:35:00|730824.4|728824.4|732205.2|730205.2|732479.2|730479.2|729433.8|727209.5|484
1596091200000|2020-07-30 06:40:00|732248.2|730248.2|732317.9|730317.9|732912.5|730912.5|731891.7|729891.7|425
1596091500000|2020-07-30 06:45:00|732322.2|730322.2|732534.9|730534.9|732703.7|730703.7|731813|729813|432
1596091800000|2020-07-30 06:50:00|732537.1|730537.1|732691.5|730691.5|733213.5|731213.5|732220.5|730220.5|397
1596092100000|2020-07-30 06:55:00|732691.4|730691.4|732336.2|730336.2|732833.4|730833.4|732330.1|730330.1|278
1596092400000|2020-07-30 07:00:00|732334.6|730334.6|731934.2|729934.2|733197.2|731197.2|731699.9|729699.9|1072
1596092700000|2020-07-30 07:05:00|731953.3|729953.3|732949.5|730949.5|733066|731066|731953.3|729953.3|1020
1596093000000|2020-07-30 07:10:00|732962.3|730962.3|732457.1|730457.1|733037.2|731433.5|731794|730169.2|1031
1596093300000|2020-07-30 07:15:00|732462.7|730462.7|733908.6|731908.6|733908.6|731908.6|732462.7|730462.7|1083
1596093600000|2020-07-30 07:20:00|733904.6|731904.6|734087.4|732087.4|734584|732656.3|733323.8|731667.2|1068
1596093900000|2020-07-30 07:25:00|734079.7|732079.7|735083.4|733083.4|735278.8|733717.5|733463.2|731956.8|1026
1596094200000|2020-07-30 07:30:00|735085.5|733085.5|736892.7|734892.7|736974.8|735241.2|734605.4|733054.2|1122
1596094500000|2020-07-30 07:35:00|736888.8|734888.8|735320.5|734320.5|736947.3|734947.3|735154.7|733154.7|1118
1596094800000|2020-07-30 07:40:00|735792.6|733792.6|735782.3|733782.3|736341.1|734776.9|735270.7|733754.1|1014
1596095100000|2020-07-30 07:45:00|735771|733771|734767.9|733767.9|736027.4|734535.2|734767.9|733283.7|921
1596095400000|2020-07-30 07:50:00|734771.6|733771.6|734797.4|732797.4|735493.2|733808.6|734204.7|732706.5|915
1596095700000|2020-07-30 07:55:00|734806.9|732806.9|734946.7|732946.7|735400|733823.1|734240.4|732733.6|911
1596096000000|2020-07-30 08:00:00|734470.6|733470.6|734060.4|733060.4|735351.8|733846.2|733982.6|732477.4|931
1596096300000|2020-07-30 08:05:00|734044.1|733044.1|734875.6|732875.6|735074.3|733553.6|734041.7|732658.8|941
1596096600000|2020-07-30 08:10:00|734875.3|732875.3|734325.4|732325.4|735062.8|733562.4|733820.2|732283.4|899
1596096900000|2020-07-30 08:15:00|734287.2|732287.2|734066.4|733066.4|734913.7|733370.9|733719.5|732237.6|945
1596097200000|2020-07-30 08:20:00|734573.4|732573.4|734692.3|732692.3|734907.1|733408.4|734052|732556.1|863
1596097500000|2020-07-30 08:25:00|734692.7|732692.7|735013.8|733013.8|735060.9|733548.9|734093.8|732557.1|905
1596097800000|2020-07-30 08:30:00|734995.6|732995.6|735235|733235|735283.2|733777.3|734384.1|732856.6|892
1596098100000|2020-07-30 08:35:00|735231.7|733231.7|735018.8|734018.8|735470|734029|734579|733059.2|820
1596098400000|2020-07-30 08:40:00|735015.6|734015.6|734866.1|733866.1|735775.2|734239.9|734717.9|733247.6|932
1596098700000|2020-07-30 08:45:00|734865.3|733865.3|735162.1|733162.1|735166.2|733879.8|734501|733035.1|760
1596099000000|2020-07-30 08:50:00|734663.6|733663.6|734555.7|733555.7|735208.5|733726.6|734490.9|732997.2|723
1596099300000|2020-07-30 08:55:00|734555.8|733555.8|735206.6|733206.6|735437|733914.2|734546.6|733042.8|665
1596099600000|2020-07-30 09:00:00|734708.5|733708.5|735656.5|733656.5|735743.1|734220.1|734507.3|733092.8|910
1596099900000|2020-07-30 09:05:00|735668.6|733668.6|735484.6|734484.6|735991.7|734484.6|734998.1|733370.7|908
1596100200000|2020-07-30 09:10:00|735504.6|734504.6|735562.5|734562.5|736873.4|735372.8|735479.2|734010.9|970
1596100500000|2020-07-30 09:15:00|735563|734563|735339|734339|736323.9|734820.2|735318.6|733807.3|909
1596100800000|2020-07-30 09:20:00|735359.6|734359.6|736021.1|734021.1|736562.4|734989.4|735350.2|733949.4|833
1596101100000|2020-07-30 09:25:00|736034.2|734034.2|735505.8|733505.8|736044|734535.6|734849.9|733323.1|889
1596101400000|2020-07-30 09:30:00|735504.9|733504.9|734953.3|733953.3|735548|734044|734725.7|733226.8|841
1596101700000|2020-07-30 09:35:00|734953.1|733953.1|734677.3|733677.3|735550.4|734102.2|734536.6|733056.9|664
1596102000000|2020-07-30 09:40:00|734681.6|733681.6|734322|732322|735270.2|733770.9|734132.4|732313.8|781
1596102300000|2020-07-30 09:45:00|734317|732317|734248.1|733248.1|735162.1|733590.2|733827.2|732262.6|734
1596102600000|2020-07-30 09:50:00|734245.1|733245.1|734389.4|733389.4|735106.7|733639.3|734242.5|732763.9|683
1596102900000|2020-07-30 09:55:00|734397.9|733397.9|734829|733829|735526.9|734009.3|734368.7|732843.3|755
1596103200000|2020-07-30 10:00:00|734830.1|733830.1|736008.6|734008.6|736232.7|734692|734814.6|733366.1|785
1596103500000|2020-07-30 10:05:00|736014.8|734014.8|736040|734040|736388.8|734860.8|735079.9|733567.2|829
1596103800000|2020-07-30 10:10:00|736042.6|734042.6|735549|734549|736302.1|734798.5|735521|734021.4|742
1596104100000|2020-07-30 10:15:00|735547.7|734547.7|735596.5|734596.5|736297.8|734798.8|735428.2|733908.7|718
1596104400000|2020-07-30 10:20:00|735595.9|734595.9|736187.9|734187.9|736363.8|734877.9|735556.5|734126.2|703
1596104700000|2020-07-30 10:25:00|736189.6|734189.6|736692.4|734692.4|737015|735397|735569.8|734072.6|731
1596105000000|2020-07-30 10:30:00|736690.5|734690.5|736157.4|735157.4|736895.9|735409.9|735892.7|734558|788
1596105300000|2020-07-30 10:35:00|736156.6|735156.6|736944.3|734944.3|737234|735646.7|735900.1|734534|782
1596105600000|2020-07-30 10:40:00|736460.1|735460.1|736796.5|735796.5|737421.6|735937.2|736438.5|734912.7|880
1596105900000|2020-07-30 10:45:00|736812.7|735812.7|737164.6|736164.6|737597.1|736176.8|736574.2|735078.3|838
1596106200000|2020-07-30 10:50:00|737159.6|736159.6|737497.2|736497.2|738104.9|736594.7|737075.3|735580.5|916
1596106500000|2020-07-30 10:55:00|737494.4|736494.4|737430.4|736430.4|738097|736690.7|737255|735741.4|916
1596106800000|2020-07-30 11:00:00|737419.5|736419.5|737275.8|736275.8|737927.5|736502.9|736977.9|735474.4|721
1596107100000|2020-07-30 11:05:00|737271.1|736271.1|736919.9|735919.9|737775.4|736276|736650|735130.9|895
1596107400000|2020-07-30 11:10:00|736910.8|735910.8|736772.7|735772.7|737542.3|736073.4|736772.7|735275.3|755
1596107700000|2020-07-30 11:15:00|736774.9|735774.9|737271.7|735271.7|737726.9|736226.2|736489.6|734946.9|856
1596108000000|2020-07-30 11:20:00|737270.6|735270.6|736562|735562|737439.5|735845.1|736561.1|735107.6|740
1596108300000|2020-07-30 11:25:00|736557.5|735557.5|736422.3|735422.3|737167.3|735666.3|736345.6|734873.9|700
1596108600000|2020-07-30 11:30:00|736427.8|735427.8|736474.3|735474.3|737076|735577.9|736377.8|734807.5|673
1596108900000|2020-07-30 11:35:00|736480|735480|737435.2|735435.2|737481.2|735964.9|736275.4|734868.1|725
1596109200000|2020-07-30 11:40:00|737439.4|735439.4|737051.3|736051.3|737602.1|736153.8|736710.4|735207.3|795
1596109500000|2020-07-30 11:45:00|737027.7|736027.7|736693.1|735693.1|737734.1|736222|736693.1|735208.4|766
1596109800000|2020-07-30 11:50:00|736687.1|735687.1|736519.5|735519.5|737326.6|735844.6|736514.4|735022.8|656
1596110100000|2020-07-30 11:55:00|736531|735531|736811.3|734811.3|737062|735579.5|736203.7|734548.2|772
1596110400000|2020-07-30 12:00:00|736801.5|734801.5|737307.7|736307.7|737827.7|736316.3|736314.5|734801.5|844
1596110700000|2020-07-30 12:05:00|737306.7|736306.7|737548.9|736548.9|738329.3|736830.3|737281.6|735783|854
1596111000000|2020-07-30 12:10:00|737548.8|736548.8|738184.6|737184.6|738660.1|737213.3|737472.6|736110.5|748
1596111300000|2020-07-30 12:15:00|738201.1|737201.1|737894.3|736894.3|738870.3|737326.1|737814.4|736344.2|837
1596111600000|2020-07-30 12:20:00|737896.5|736896.5|737594.6|736594.6|738554.3|737106.7|737565.7|736087.5|844
1596111900000|2020-07-30 12:25:00|737594.4|736594.4|738052|736052|738052|736605|737255.7|735761|725
1596112200000|2020-07-30 12:30:00|737865.7|735865.7|738166|737166|738900.5|737396.3|737328.8|735780.3|968
1596112500000|2020-07-30 12:35:00|738164.6|737164.6|737645.5|736645.5|738546.9|737309.6|737617.2|736395.4|789
1596112800000|2020-07-30 12:40:00|737645.7|736645.7|736655.5|735655.5|737968.1|736740.3|736565.3|735063.9|827
1596113100000|2020-07-30 12:45:00|736658.2|735658.2|736539.1|735539.1|737152.2|735701.5|736242|734793.4|835
1596113400000|2020-07-30 12:50:00|736536.1|735536.1|735932.9|734932.9|737050.1|735629.7|735776.5|734274.4|876
1596113700000|2020-07-30 12:55:00|735932.5|734932.5|735446.4|733446.4|736489.3|735090|735002.1|733436.5|960
1596114000000|2020-07-30 13:00:00|735434.4|733434.4|735618.2|733618.2|736339.6|734687.6|735051|733370.5|1015
1596114300000|2020-07-30 13:05:00|735625.6|733625.6|735487.6|733487.6|736166.6|734577.7|735076.9|733434.7|983
1596114600000|2020-07-30 13:10:00|735482.9|733482.9|735792.6|733792.6|735903.3|734454.6|734931.6|733423.7|922
1596114900000|2020-07-30 13:15:00|735783|733783|735320.3|733320.3|736132.6|734596.8|734744.5|733207.5|946
1596115200000|2020-07-30 13:20:00|734846.8|733846.8|734912|733912|736017.6|734568.3|734811.4|733309|935
1596115500000|2020-07-30 13:25:00|734905.8|733905.8|734909.4|732909.4|735359.3|733905.8|734033.7|732522.7|972
1596115800000|2020-07-30 13:30:00|734916.4|732916.4|734331|733331|735475.7|733916.8|734286.8|732753.5|1087
1596116100000|2020-07-30 13:35:00|734337.7|733337.7|734728.6|732728.6|734983.3|733470.5|734024|732520.2|1083
1596116400000|2020-07-30 13:40:00|734711.3|732711.3|735136.2|733136.2|735531.7|733671.9|734097.2|732432.2|1034
1596116700000|2020-07-30 13:45:00|735128.5|733128.5|734891.3|732891.3|735163.9|733667.6|734064|732525.3|901
1596117000000|2020-07-30 13:50:00|734899.7|732899.7|736019.6|734019.6|736113.1|734592.5|734349.5|732889.2|1012
1596117300000|2020-07-30 13:55:00|736018.3|734018.3|736556.2|734556.2|736566.1|735003|735478.6|733964.9|1036
1596117600000|2020-07-30 14:00:00|736523.4|734523.4|736144.2|734144.2|737288.9|735773.1|736077.6|734107|1110
1596117900000|2020-07-30 14:05:00|736139.8|734139.8|735763.2|734763.2|736641|735136.9|735677.2|734123.9|1040
1596118200000|2020-07-30 14:10:00|735746.7|734746.7|736058|735058|736799.2|735370.7|735743.8|734206.7|1015
1596118500000|2020-07-30 14:15:00|736058.8|735058.8|737668.9|735668.9|737677.5|736142.8|736050.5|734592.1|1096
1596118800000|2020-07-30 14:20:00|737678.9|735678.9|736990.1|734990.1|738307.2|736728.2|736462|734947.9|1094
1596119100000|2020-07-30 14:25:00|736991|734991|737410.3|735410.3|737705.1|736094.8|736566.2|734974.2|1036
1596119400000|2020-07-30 14:30:00|737404|735404|737573.8|735573.8|737899|736356.4|736872.1|735389|1036
1596119700000|2020-07-30 14:35:00|737573.2|735573.2|737035.9|736035.9|737861.5|736303.3|736949.9|735535.7|974
1596120000000|2020-07-30 14:40:00|737045.8|736045.8|737471.7|736471.7|738047.8|736554|736843.9|735310.1|984
1596120300000|2020-07-30 14:45:00|737952.4|735952.4|738049.7|736049.7|738277.7|736720|737227.6|735651.1|1052
1596120600000|2020-07-30 14:50:00|738046.7|736046.7|737392.1|736392.1|738316.8|736757.1|737386.3|735781.7|1045
1596120900000|2020-07-30 14:55:00|737388.7|736388.7|736888.6|735888.6|738003.4|736497.2|736773.4|735251.5|1057
1596121200000|2020-07-30 15:00:00|737394.9|735394.9|737063.4|735063.4|737735.5|736234.4|736471.7|734945.6|959
1596121500000|2020-07-30 15:05:00|737052.3|735052.3|737305.6|735305.6|737381.6|735848.8|736341.6|734822|873
1596121800000|2020-07-30 15:10:00|737281.5|735281.5|737600|735600|737647.5|736075.4|736617.1|735121.4|917
1596122100000|2020-07-30 15:15:00|737579.6|735579.6|736690.4|735690.4|737690.6|736186.8|736612.2|735096.7|869
1596122400000|2020-07-30 15:20:00|737190.9|735190.9|737582.3|735582.3|737683.5|736172.1|736657.1|735167.3|824
1596122700000|2020-07-30 15:25:00|737590|735590|737824.3|735824.3|737842.2|736318.8|736983.2|735351.2|854
1596123000000|2020-07-30 15:30:00|737822.8|735822.8|737298.1|735298.1|737822.8|736331|736745|735227.8|873
1596123300000|2020-07-30 15:35:00|737288.7|735288.7|737132.7|736132.7|737653|736188.3|736786.9|735260.9|848
1596123600000|2020-07-30 15:40:00|737117|736117|737746|735746|737806.9|736291.9|737011.9|735495.1|714
1596123900000|2020-07-30 15:45:00|737747.8|735747.8|737935.9|735935.9|738157.7|736620.8|737217.2|735697.6|661
1596124200000|2020-07-30 15:50:00|737936.1|735936.1|737802|735802|737960.3|736361.7|737268.7|735763|495
1596124500000|2020-07-30 15:55:00|737811|735811|737395.1|735395.1|737910.8|736368.4|736898|735280.2|487
1596124800000|2020-07-30 16:00:00|737393.4|735393.4|737989.7|735989.7|738006.8|736006.8|736910.9|735349.5|507
1596125100000|2020-07-30 16:05:00|737989.4|735989.4|738174.4|736174.4|738323.9|736818|737609.8|735961.8|748
1596125400000|2020-07-30 16:10:00|738176.9|736176.9|737913.7|735913.7|738278.2|736704.1|737422.4|735855.6|743
1596125700000|2020-07-30 16:15:00|737760.7|735760.7|736422.5|734422.5|737870.5|735870.5|735994.8|734358.9|952
1596126000000|2020-07-30 16:20:00|736439|734439|735795.8|733795.8|736491.4|734750|735563.8|733575.5|867
1596126300000|2020-07-30 16:25:00|735804.7|733804.7|735906.1|733906.1|736067.6|734327.2|735317.8|733725.6|672
1596126600000|2020-07-30 16:30:00|735898|733898|735687.7|733687.7|735898.2|734169.5|735059.6|733542.8|713
1596126900000|2020-07-30 16:35:00|735687.5|733687.5|735626.6|733626.6|735788.6|734238.7|735132.7|733578.8|647
1596127200000|2020-07-30 16:40:00|735619.3|733619.3|735068.5|733068.5|735621.9|734034.3|734730.5|732917.4|550
1596127500000|2020-07-30 16:45:00|735074.8|733074.8|735423.6|733423.6|735498.6|733498.6|735003.6|733003.6|692
1596127800000|2020-07-30 16:50:00|735413.7|733413.7|735210.3|733210.3|735425|733425|735098.8|733098.8|532
1596128100000|2020-07-30 16:55:00|735197.3|733197.3|735203.8|733203.8|735298.5|733539.4|734515|732980.3|408
1596175200000|2020-07-31 06:00:00|733378.6|731378.6|733431|731431|733671.6|731671.6|733076.2|731076.2|148
1596175500000|2020-07-31 06:05:00|733709.7|731709.7|733716.6|731716.6|733778.9|731778.9|733037.7|731037.7|125
1596175800000|2020-07-31 06:10:00|733779.2|731779.2|733320.7|731320.7|733779.2|731779.2|732952.9|730952.9|193
1596176100000|2020-07-31 06:15:00|733182.3|731182.3|732995.8|730995.8|733671.4|731671.4|732737.5|730737.5|195
1596176400000|2020-07-31 06:20:00|733078.5|731078.5|733513.9|731513.9|733584.1|731584.1|732928.4|730928.4|92
1596176700000|2020-07-31 06:25:00|733530.1|731530.1|733847.3|731847.3|734072.6|732072.6|732808|730808|153
1596177000000|2020-07-31 06:30:00|733861.5|731861.5|733950.5|731950.5|733987.5|731987.5|733029|731029|122
1596177300000|2020-07-31 06:35:00|733817.7|731817.7|733651.8|731651.8|734389.4|732389.4|733169.8|731169.8|116
1596177600000|2020-07-31 06:40:00|733686.5|731686.5|733868.4|731868.4|734602.1|732602.1|733524.2|731524.2|277
1596177900000|2020-07-31 06:45:00|733880.9|731880.9|734425.7|732425.7|734551.7|732551.7|733777|731777|323
1596178200000|2020-07-31 06:50:00|734399.1|732399.1|734134.7|732134.7|735120.6|732910.5|733824.6|731824.6|649
1596178500000|2020-07-31 06:55:00|734098.3|732098.3|735712|733712|735785.5|733891|733587.5|731615.3|437
1596178800000|2020-07-31 07:00:00|735713.8|733713.8|735422.4|733422.4|736288.9|734288.9|734339.9|732339.9|1115
1596179100000|2020-07-31 07:05:00|735434.1|733434.1|734245|732245|735594.7|733594.7|733755.6|731871.3|1093
1596179400000|2020-07-31 07:10:00|734226|732226|734604|732604|734688.7|732937|733530.4|731954.1|971
1596179700000|2020-07-31 07:15:00|734608.3|732608.3|735411.6|733411.6|735411.6|733889.6|733862.5|732341.5|1034
1596180000000|2020-07-31 07:20:00|735429.4|733429.4|734212.4|733212.4|735494.8|733982.8|734198.7|732684.2|1008
1596180300000|2020-07-31 07:25:00|734205.1|733205.1|734436.3|733436.3|734916.2|733456.4|733853.8|732322.6|981
1596180600000|2020-07-31 07:30:00|734447.3|733447.3|734491.5|733491.5|735097.5|733539.2|734072|732564.3|942
1596180900000|2020-07-31 07:35:00|735002|733002|735372|733372|735749.5|734152.6|734415.9|732891.8|998
1596181200000|2020-07-31 07:40:00|735360.6|733360.6|735101.6|734101.6|735746.4|734229|734745.9|733183.5|961
1596181500000|2020-07-31 07:45:00|735104|734104|735745.5|733745.5|735875.2|734314.1|734758|733272|942
1596181800000|2020-07-31 07:50:00|735745.1|733745.1|735091.4|734091.4|735793.3|734278.5|734862.2|733371.8|904
1596182100000|2020-07-31 07:55:00|735085.9|734085.9|735463.3|733463.3|735472.6|734159.1|734554.9|733105.1|881
1596182400000|2020-07-31 08:00:00|735480.3|733480.3|735012|734012|735644.2|734140.9|734566.3|733133.9|931
1596182700000|2020-07-31 08:05:00|735010.5|734010.5|734801.1|733801.1|735434|734046.5|734693.1|733123.2|834
1596183000000|2020-07-31 08:10:00|735296.6|733296.6|735832.4|733832.4|735880.4|734250.5|734709.6|733142.1|896
1596183300000|2020-07-31 08:15:00|735831.2|733831.2|736604|734604|736649.5|735076.9|735313.3|733806.6|876
1596183600000|2020-07-31 08:20:00|736599|734599|735585.7|734585.7|736599|734935.8|735581|734055|743
1596183900000|2020-07-31 08:25:00|735593.5|734593.5|736679.6|734679.6|736722.2|735192.9|735448|733821.9|926
1596184200000|2020-07-31 08:30:00|736683.2|734683.2|735985.4|734985.4|736683.2|735253.4|735908.5|734347.3|850
1596184500000|2020-07-31 08:35:00|735984.8|734984.8|736411.1|735411.1|736892.4|735423.7|735944.5|734642.5|887
1596184800000|2020-07-31 08:40:00|736411.8|735411.8|738202.6|736202.6|738218.1|736586.9|736401|735072.4|931
1596185100000|2020-07-31 08:45:00|738191.8|736191.8|737892.2|735892.2|738435.9|736842.4|737540.8|735884.1|1063
1596185400000|2020-07-31 08:50:00|737884.1|735884.1|738992.7|737992.7|739623.2|738005|737466.5|735820.1|1052
1596185700000|2020-07-31 08:55:00|738988.5|737988.5|739723.6|737723.6|739785.8|738243.8|738955.3|737464.8|929
1596186000000|2020-07-31 09:00:00|739742.9|737742.9|739892.3|737892.3|740344.2|738838.9|739176.3|737683.2|1005
1596186300000|2020-07-31 09:05:00|739890.9|737890.9|740306.8|738306.8|740306.8|738766.9|739059.4|737560.9|1026
1596186600000|2020-07-31 09:10:00|739835.8|738835.8|740915.1|738915.1|741198.2|739711.1|739794.4|738349.2|1083
1596186900000|2020-07-31 09:15:00|740913.3|738913.3|741941.1|739941.1|742000|740438.9|740429.8|738888.5|1106
1596187200000|2020-07-31 09:20:00|741921.4|739921.4|741400.4|739400.4|741928.1|740411.2|740695.2|739210.7|1060
1596187500000|2020-07-31 09:25:00|740903|739903|740557.9|738557.9|741595.5|740066.1|739796.7|738296.5|1030
1596187800000|2020-07-31 09:30:00|740583.3|738583.3|740888.9|738888.9|741185.5|739437.6|740192.7|738305.9|1024
1596188100000|2020-07-31 09:35:00|740884.3|738884.3|740425.6|739425.6|741242.1|739736.7|740366.9|738791.3|892
1596188400000|2020-07-31 09:40:00|740384.4|739384.4|740787.3|738787.3|741019.4|739525.6|740249.5|738754.3|820
1596188700000|2020-07-31 09:45:00|740787.2|738787.2|739964.6|738964.6|740845.8|739327.2|739837.7|738330.8|844
1596189000000|2020-07-31 09:50:00|739968.9|738968.9|739271.2|738271.2|740603.6|739050.3|739177.8|737686.2|923
1596189300000|2020-07-31 09:55:00|739271.3|738271.3|739915.4|737915.4|740180.3|738649.4|739179.9|737734.3|961
1596189600000|2020-07-31 10:00:00|739436.8|738436.8|739770.4|737770.4|740030.3|738541.8|739186|737681.7|872
1596189900000|2020-07-31 10:05:00|739763|737763|739244.4|738244.4|739904.3|738403.3|739072.4|737615|848
1596190200000|2020-07-31 10:10:00|739243.9|738243.9|739864.2|738864.2|740419.8|738871.9|739140.5|737647.7|770
1596190500000|2020-07-31 10:15:00|739864|738864|740272.4|739272.4|740922.4|739406.5|739841.8|738457.5|814
1596190800000|2020-07-31 10:20:00|740263.7|739263.7|739699.9|738699.9|740775.2|739263.7|739623|738133.3|713
1596191100000|2020-07-31 10:25:00|739703.2|738703.2|739389.3|738389.3|740408.6|738913.5|739385.7|737836.7|802
1596191400000|2020-07-31 10:30:00|739390.5|738390.5|739651.9|738651.9|740305|738788.3|739390.5|737889.3|777
1596191700000|2020-07-31 10:35:00|739650|738650|739758.1|738758.1|740424|738845.7|739631.6|738123.8|736
1596192000000|2020-07-31 10:40:00|739767.2|738767.2|739926.5|737926.5|740261.5|738767.2|739413.5|737918.5|676
1596192300000|2020-07-31 10:45:00|739928.3|737928.3|739101.7|738101.7|739956.8|738494.5|739101.7|737619.5|754
1596192600000|2020-07-31 10:50:00|739098.9|738098.9|739181.3|738181.3|739760.5|738280.6|739054.9|737630|684
1596192900000|2020-07-31 10:55:00|739181.1|738181.1|739900.8|737900.8|739913.7|738380.3|739109.5|737620|734
1596193200000|2020-07-31 11:00:00|739899.4|737899.4|739702.9|738702.9|739992.3|738709.5|739308.2|737854.7|561
1596193500000|2020-07-31 11:05:00|739700.7|738700.7|739446.5|738446.5|740190.8|738705.6|739401.6|737902.4|644
1596193800000|2020-07-31 11:10:00|739445.1|738445.1|740105.7|738105.7|740260.7|738749.3|739356|737768.5|802
1596194100000|2020-07-31 11:15:00|740127.2|738127.2|739555|738555|740430|738874.1|739307.8|737809.3|829
1596194400000|2020-07-31 11:20:00|739548.6|738548.6|739605.4|738605.4|740230.2|738721.8|739443.1|737936.8|680
1596194700000|2020-07-31 11:25:00|739595.5|738595.5|740122.3|738122.3|740209|738690.4|739546.7|738050.1|557
1596195000000|2020-07-31 11:30:00|740123.3|738123.3|740520|738520|740659.4|739205.5|739615.8|738103.3|724
1596195300000|2020-07-31 11:35:00|740514|738514|740460.6|739460.6|740973.2|739493.1|739915.1|738407.6|645
1596195600000|2020-07-31 11:40:00|740501.8|739501.8|740958.8|738958.8|740972.6|739513.6|740157.6|738587.9|728
1596195900000|2020-07-31 11:45:00|740956.9|738956.9|740785.2|739785.2|741200.5|739925.2|740134.2|738607.8|789
1596196200000|2020-07-31 11:50:00|740784.5|739784.5|740889.1|739889.1|741522.3|740029.5|740488.9|739240.6|762
1596196500000|2020-07-31 11:55:00|740888.8|739888.8|740474.6|739474.6|741376.5|739913|740453.1|738884.2|847
1596196800000|2020-07-31 12:00:00|740480|739480|740103.7|739103.7|740720.2|739566.3|739885.9|738428.4|867
1596197100000|2020-07-31 12:05:00|740101.2|739101.2|740793.8|739793.8|741365.9|739855.5|740066|738741.1|799
1596197400000|2020-07-31 12:10:00|741275.7|739275.7|741053.2|739053.2|741468.3|739955.5|740496.5|739001|905
1596197700000|2020-07-31 12:15:00|741067|739067|741161.1|739161.1|741211.5|739753.5|740455.9|738991.2|817
1596198000000|2020-07-31 12:20:00|741156.4|739156.4|740812.3|739812.3|741408.7|739898|740542.9|739036.6|779
1596198300000|2020-07-31 12:25:00|740813.6|739813.6|741933.5|739933.5|741933.5|740098.4|740645.8|739130.3|658
1596198600000|2020-07-31 12:30:00|741426.6|739426.6|741901.8|739901.8|741979|740406.1|740517.8|739022.5|836
1596198900000|2020-07-31 12:35:00|741427.3|740427.3|741478.5|740478.5|741998.7|740503.6|741028.5|739520.3|882
1596199200000|2020-07-31 12:40:00|741481|740481|741799.6|740799.6|742775.5|741210.9|741417.1|740032.5|963
1596199500000|2020-07-31 12:45:00|741797.3|740797.3|741270.3|740270.3|742271.6|740814.4|741238.8|739842.9|790
1596199800000|2020-07-31 12:50:00|741270.5|740270.5|741460.9|739460.9|741835|740346.2|740787.1|739177.5|801
1596200100000|2020-07-31 12:55:00|741460.5|739460.5|741706.5|739706.5|741752.9|740222.5|740942|739442.1|742
1596200400000|2020-07-31 13:00:00|741219.2|740219.2|742308.8|740308.8|742553.7|741054.4|741216.7|739794.3|960
1596200700000|2020-07-31 13:05:00|742301.3|740301.3|741081.8|740081.8|742495.8|740859.9|741045.3|739550|959
1596201000000|2020-07-31 13:10:00|741086.9|740086.9|740676.5|739676.5|741619.9|740138.2|740453|738959.8|845
1596201300000|2020-07-31 13:15:00|740667.3|739667.3|740818.3|739818.3|741451.5|739965.9|740551.6|739048.2|821
1596201600000|2020-07-31 13:20:00|740821.3|739821.3|741598|739598|741959.4|740515.2|740584.2|739043.5|948
1596201900000|2020-07-31 13:25:00|741597.9|739597.9|740676.6|739676.6|741728.1|740239.2|740575.1|739103.9|898
1596202200000|2020-07-31 13:30:00|740658.2|739658.2|742125.6|740125.6|742462.5|740893.9|740588.9|739281.3|1090
1596202500000|2020-07-31 13:35:00|741613.2|740613.2|742180.9|740180.9|742461.5|740932.2|741393.9|739759.1|1002
1596202800000|2020-07-31 13:40:00|742172.2|740172.2|742022.8|740022.8|742311.2|740730|741206.1|739578.3|850
1596203100000|2020-07-31 13:45:00|742034.1|740034.1|741776.4|739776.4|742199.6|740491.5|740857.4|739357.5|975
1596203400000|2020-07-31 13:50:00|741776|739776|741245.2|740245.2|741837|740387.8|740961|739402.1|1005
1596203700000|2020-07-31 13:55:00|741249.2|740249.2|741279.2|739279.2|741830.4|740372|740901|739104.4|850
1596204000000|2020-07-31 14:00:00|741237.5|739237.5|741589.5|739589.5|741743.5|740186.2|740700.2|739158.8|996
1596204300000|2020-07-31 14:05:00|741580|739580|740746.6|739746.6|741712.3|740230.9|740506.2|738961.7|1007
1596204600000|2020-07-31 14:10:00|740776.7|739776.7|741436|739436|741741.4|740259.4|740708.4|739181.6|949
1596204900000|2020-07-31 14:15:00|741444.7|739444.7|741597.4|739597.4|741882.8|740369.8|741006.5|739444.7|1003
1596205200000|2020-07-31 14:20:00|741594.2|739594.2|741282.1|740282.1|741877.3|740381.2|740940.5|739524.3|1042
1596205500000|2020-07-31 14:25:00|741280.1|740280.1|742132.9|740132.9|742135|740674.8|741243.6|739733.6|1012
1596205800000|2020-07-31 14:30:00|742122.4|740122.4|742716.4|740716.4|742716.4|741255.2|741599.8|740092.5|1081
1596206100000|2020-07-31 14:35:00|742725.5|740725.5|742167.2|741167.2|743069.6|741589.6|742125.1|740697.3|935
1596206400000|2020-07-31 14:40:00|742164.2|741164.2|742242.4|741242.4|742775|741361.5|741905.8|740418.9|963
1596206700000|2020-07-31 14:45:00|742241.9|741241.9|742081.1|741081.1|742988.6|741555.3|741897|740370|1061
1596207000000|2020-07-31 14:50:00|742053.8|741053.8|742666.6|741666.6|743327.2|741834.8|742019|740747.7|1027
1596207300000|2020-07-31 14:55:00|742666.7|741666.7|743197.4|741197.4|743445.9|741975.2|742244|740626.2|1021
1596207600000|2020-07-31 15:00:00|743201|741201|743359.3|741359.3|743566.7|741566.7|742833.4|740833.4|850
1596207900000|2020-07-31 15:05:00|743369.7|741369.7|743241.7|742241.7|743749.8|742243|743239.1|741299.9|590
1596208200000|2020-07-31 15:10:00|743242.5|742242.5|742851.5|741851.5|743703|742246.5|742826|741498.4|864
1596208500000|2020-07-31 15:15:00|742858.4|741858.4|742570.7|741570.7|742996.6|741983.7|742394|740878.7|767
1596208800000|2020-07-31 15:20:00|742577.8|741577.8|742770.1|741770.1|743389.6|741965.8|742513.2|741266.9|798
1596209100000|2020-07-31 15:25:00|742766.9|741766.9|743123.6|742123.6|743844.7|742330.5|742731.1|741339.4|798
1596209400000|2020-07-31 15:30:00|743645|741645|743870|741870|744044.8|742546.5|743127.1|741640.1|824
1596209700000|2020-07-31 15:35:00|743896|741896|743947.4|742947.4|744473.8|743043.9|743426.6|741896|790
1596210000000|2020-07-31 15:40:00|743956.5|742956.5|744248.1|742248.1|744333.5|742981.6|743546.2|742056.8|769
1596210300000|2020-07-31 15:45:00|744251.1|742251.1|743597|742597|744368.6|742828.7|743497|742016.3|613
1596210600000|2020-07-31 15:50:00|743595.5|742595.5|743989.2|742989.2|744499.3|742998.7|743537|742153.8|605
1596210900000|2020-07-31 15:55:00|743987.2|742987.2|745240.7|743240.7|745268.5|743306.5|743957.5|742479.2|670
1596211200000|2020-07-31 16:00:00|745226.4|743226.4|745552.2|744552.2|746104.8|744596.8|744716.9|743188.1|881
1596211500000|2020-07-31 16:05:00|746014.2|744014.2|745296.5|743296.5|746072.5|744572|744550.1|742917.7|873
1596211800000|2020-07-31 16:10:00|745293.2|743293.2|744802.9|742802.9|745308.1|743633.1|744008.3|742449.9|831
1596212100000|2020-07-31 16:15:00|744803.2|742803.2|744812.4|743812.4|745525.7|743833.1|744440.4|742440.4|844
1596212400000|2020-07-31 16:20:00|744819.6|743819.6|744911.4|742911.4|745357.6|743856.1|744296.9|742749.7|792
1596212700000|2020-07-31 16:25:00|744906.7|742906.7|744540|742540|745101.1|743482.9|744009.1|742427.5|762
1596213000000|2020-07-31 16:30:00|744536.6|742536.6|744290.7|742290.7|744730.5|743220|743707.5|741954.6|783
1596213300000|2020-07-31 16:35:00|744275.4|742275.4|744299|742299|744396.7|742925.2|743771.8|742132.4|714
1596213600000|2020-07-31 16:40:00|744294.5|742294.5|743754.9|741754.9|744334.2|742799.8|743182.5|741658.8|678
1596213900000|2020-07-31 16:45:00|743755.6|741755.6|744027|742027|744063.9|742543.7|743007|741429.5|698
1596214200000|2020-07-31 16:50:00|744029.7|742029.7|743779.7|741779.7|744032.3|742349.9|743203.9|741639.7|650
1596214500000|2020-07-31 16:55:00|743772.9|741772.9|743927.4|741927.4|744186.2|742578.8|743415.5|741760|580
1596434400000|2020-08-03 06:00:00|744002.9|741326.9|743829|741829|745168.2|742492.2|743559.9|741326.9|231
1596434700000|2020-08-03 06:05:00|743608.4|741608.4|744752.2|742076.2|745004.9|742328.9|742385.5|739709.5|308
1596435000000|2020-08-03 06:10:00|744741.8|742065.8|744365.8|742365.8|745119.3|742608.9|744188.6|741829.6|226
1596435300000|2020-08-03 06:15:00|744257.9|742257.9|744369.9|742369.9|745021.5|742725.8|744237.5|742127.5|204
1596435600000|2020-08-03 06:20:00|744315.2|742315.2|744909.3|742909.3|744991.7|742991.7|744315.2|742315.2|334
1596435900000|2020-08-03 06:25:00|744895|742895|744531.6|742531.6|744911.2|742911.2|744357.9|742321.4|328
1596436200000|2020-08-03 06:30:00|744545.2|742545.2|744591.7|742591.7|744789.5|742739.5|744398.6|742280.6|212
1596436500000|2020-08-03 06:35:00|744614|742614|744540.8|742540.8|744641.2|742641.2|744403.6|742403.6|206
1596436800000|2020-08-03 06:40:00|744429.9|742429.9|744377.5|742377.5|744964|742963.5|744184.1|741735.5|355
1596437100000|2020-08-03 06:45:00|744384|742384|744543.3|742543.3|744795|742682.8|744052.4|741729|251
1596437400000|2020-08-03 06:50:00|744527|742527|746803.6|744803.6|747012.2|745012.2|744398.9|742398.9|428
1596437700000|2020-08-03 06:55:00|746721.8|744721.8|744821.6|742821.6|746880|744880|744548.5|742548.5|597
1596438000000|2020-08-03 07:00:00|744813.1|742813.1|744684|742684|747115.1|745115.1|744444.2|742444.2|1155
1596438300000|2020-08-03 07:05:00|744700.2|742700.2|743662.3|741662.3|744734.4|742734.4|742826.4|741089|1136
1596438600000|2020-08-03 07:10:00|743657.9|741657.9|743288.9|741288.9|743993.3|742476.8|742776.2|741216.9|1120
1596438900000|2020-08-03 07:15:00|743291.7|741291.7|742903.8|741903.8|743586.7|742084.4|742632.3|741269.5|1026
1596439200000|2020-08-03 07:20:00|742909.6|741909.6|741654.2|740654.2|743128.4|742128.4|741607.7|740079.5|1074
1596439500000|2020-08-03 07:25:00|741666.9|740666.9|741008.5|739008.5|742254.9|740787.4|740716.1|738966.1|963
1596439800000|2020-08-03 07:30:00|741026.9|739026.9|740967.4|739967.4|741494.9|740005|740343.9|738676.7|1040
1596440100000|2020-08-03 07:35:00|740970.8|739970.8|742332.2|740332.2|742349|740799.9|740939.7|739549|1055
1596440400000|2020-08-03 07:40:00|742335.6|740335.6|742559.6|740559.6|742920.8|741315.7|741742.4|740258.5|934
1596440700000|2020-08-03 07:45:00|742568|740568|742420.4|740420.4|742613.9|741113.6|741652.8|740149.3|934
1596441000000|2020-08-03 07:50:00|742417.2|740417.2|741904.2|740904.2|742530.9|741017.2|741333.6|739859.9|915
1596441300000|2020-08-03 07:55:00|741899.8|740899.8|741260.7|740260.7|742530|741062.7|741201.5|739602|934
1596441600000|2020-08-03 08:00:00|741260.6|740260.6|740381.8|739381.8|741887.7|740454.9|740338.1|738862.5|1012
1596441900000|2020-08-03 08:05:00|740375.5|739375.5|741050.8|740050.8|741526.2|740051.2|739954.7|738449.4|921
1596442200000|2020-08-03 08:10:00|741044|740044|741398.5|740398.5|741957.3|740511.9|740992.7|739535.8|839
1596442500000|2020-08-03 08:15:00|741392.8|740392.8|741972.9|740972.9|742499.7|740987|741141.4|739660.3|940
1596442800000|2020-08-03 08:20:00|742008.6|741008.6|741708.5|739708.5|742746.7|741151.7|741126.9|739544|961
1596443100000|2020-08-03 08:25:00|741708.7|739708.7|741646.1|740646.1|742221.7|740714.8|741138.6|739447.8|849
1596443400000|2020-08-03 08:30:00|741646.2|740646.2|742435.4|740435.4|742447.8|740890.7|741375.3|739892.6|864
1596443700000|2020-08-03 08:35:00|742398|740398|741635.3|740635.3|742398|740934.4|741604.3|740085.5|908
1596444000000|2020-08-03 08:40:00|741620.8|740620.8|741376.3|740376.3|742321.6|740830.8|741325.3|739843.1|861
1596444300000|2020-08-03 08:45:00|741379.4|740379.4|741395|740395|742096.6|740659.1|741277.2|739765.5|850
1596444600000|2020-08-03 08:50:00|741391.4|740391.4|740764.4|739764.4|741795.6|740391.4|740550.1|739079.5|849
1596444900000|2020-08-03 08:55:00|740760.3|739760.3|740651|739651|741320.7|739838.2|740599.3|739159|795
1596445200000|2020-08-03 09:00:00|740649.8|739649.8|740332.8|739332.8|741216.6|739744.9|740102.2|738621.4|932
1596445500000|2020-08-03 09:05:00|740336.8|739336.8|741672.9|739672.9|741728.5|740221.4|740206.4|738714.9|882
1596445800000|2020-08-03 09:10:00|741667.5|739667.5|741159.3|740159.3|741847.2|740348.8|740878|739464.5|883
1596446100000|2020-08-03 09:15:00|741150.3|740150.3|741292|740292|741838.7|740457.6|740914|739400.5|892
1596446400000|2020-08-03 09:20:00|741291.7|740291.7|741036.3|740036.3|741294.9|740294.9|740951|739951|713
1596446700000|2020-08-03 09:25:00|741037.1|740037.1|740789.6|739789.6|741450.4|740155.9|740776|739355|805
1596447000000|2020-08-03 09:30:00|740789|739789|741090.8|740090.8|741499.3|740118.8|740758.7|739482.1|699
1596447300000|2020-08-03 09:35:00|741080.5|740080.5|740725.1|739725.1|741422.9|740083.2|740588.3|739102.6|710
1596447600000|2020-08-03 09:40:00|740725.7|739725.7|741168.4|739168.4|741462.2|740035.9|740583.4|739163.9|679
1596447900000|2020-08-03 09:45:00|740686.1|739686.1|741026|740026|741624.8|740185.8|740558.2|739078.5|727
1596448200000|2020-08-03 09:50:00|741031.1|740031.1|740572.3|739572.3|741304.6|740037|740432.8|739004.8|751
1596448500000|2020-08-03 09:55:00|740577.5|739577.5|740030.1|739030.1|740577.5|739577.5|739782.7|738371.1|848
1596448800000|2020-08-03 10:00:00|740029.4|739029.4|740590.6|739590.6|741176.9|739673.4|739979.1|738963.9|745
1596449100000|2020-08-03 10:05:00|740588.3|739588.3|740705.2|739705.2|741084.5|739776.3|740508.4|739062|697
1596449400000|2020-08-03 10:10:00|740655.1|739655.1|740055.4|739055.4|741034.8|739655.1|740045.8|738736.6|769
1596449700000|2020-08-03 10:15:00|740055.9|739055.9|740284.5|739284.5|740911|739429.9|739947.3|738541.4|871
1596450000000|2020-08-03 10:20:00|740285.3|739285.3|739838|738838|740860.1|739460.5|739744|738491.1|892
1596450300000|2020-08-03 10:25:00|739838.6|738838.6|739048.5|738048.5|740050.5|738872.7|739026.1|738026.1|906
1596450600000|2020-08-03 10:30:00|739030.4|738030.4|738827|737827|739555.9|738080.1|738460.3|737017.1|949
1596450900000|2020-08-03 10:35:00|738826.5|737826.5|738834.9|737834.9|739292.3|737871.5|738404.9|736900.8|856
1596451200000|2020-08-03 10:40:00|738834.4|737834.4|738837|736837|739153.7|737838.5|738109.1|736642.4|838
1596451500000|2020-08-03 10:45:00|738838.9|736838.9|738511|737511|738838.9|737558.7|738053|736525|869
1596451800000|2020-08-03 10:50:00|738502.9|737502.9|737556.6|736556.6|738707.6|737544.4|737285.3|735884.8|982
1596452100000|2020-08-03 10:55:00|737545.3|736545.3|738006.2|737006.2|738610.6|737073.4|737510.2|736057.2|854
1596452400000|2020-08-03 11:00:00|738012.5|737012.5|738138.3|737138.3|738205.1|737205.1|738002.4|737002.4|678
1596452700000|2020-08-03 11:05:00|738139.4|737139.4|737628.5|736628.5|738269|737139.4|737626.5|736234.1|819
1596453000000|2020-08-03 11:10:00|737638.5|736638.5|737328.6|736328.6|738220.5|736719.8|737204.8|735717.2|840
1596453300000|2020-08-03 11:15:00|737347.9|736347.9|737600.8|736600.8|738139.5|736665.7|737235.8|735935.5|723
1596453600000|2020-08-03 11:20:00|737657.4|736657.4|737697|736697|738007.6|736742|737110.1|735753.6|866
1596453900000|2020-08-03 11:25:00|737694|736694|738161.1|737161.1|738840|737302.3|737689.7|736428.7|836
1596454200000|2020-08-03 11:30:00|738145.2|737145.2|738406.1|737406.1|738867|737471.8|737970.5|736542.2|695
1596454500000|2020-08-03 11:35:00|738403.9|737403.9|737922.7|736922.7|738726.1|737404.6|737894.8|736483.7|679
1596454800000|2020-08-03 11:40:00|737922.1|736922.1|737821.6|736821.6|738418.5|736943|737441.1|735881|710
1596455100000|2020-08-03 11:45:00|737821.5|736821.5|737981.4|736981.4|738557.9|737058.2|737757.5|736375.8|591
1596455400000|2020-08-03 11:50:00|737961.9|736961.9|737683.9|736683.9|738549.9|737056.2|737620.3|736183|817
1596455700000|2020-08-03 11:55:00|737693.4|736693.4|738360.3|737360.3|738861.8|737363.6|737550.6|736371.2|746
1596456000000|2020-08-03 12:00:00|738355.2|737355.2|738250|737250|739211|737752.2|738208.5|736718.6|951
1596456300000|2020-08-03 12:05:00|738251.7|737251.7|738544|737544|739061.5|737571.2|738171.9|736733.1|743
1596456600000|2020-08-03 12:10:00|738534.3|737534.3|739516.7|737516.7|739755.5|738240.3|738526.6|737151.7|865
1596456900000|2020-08-03 12:15:00|739514.8|737514.8|739691.9|738691.9|740225.5|738758.2|738938.3|737440.3|956
1596457200000|2020-08-03 12:20:00|739671.1|738671.1|739718.7|738718.7|740218|738789.6|739521.6|738102.5|834
1596457500000|2020-08-03 12:25:00|739718.6|738718.6|739703.7|738703.7|740400.9|738882.9|739444.1|738149.1|806
1596457800000|2020-08-03 12:30:00|739703.4|738703.4|739966.8|738966.8|740582.8|739163.3|739680.3|738292|858
1596458100000|2020-08-03 12:35:00|739968.5|738968.5|739918.7|738918.7|740563|739180.6|739904.9|738398.6|772
1596458400000|2020-08-03 12:40:00|739922.3|738922.3|740497.8|739497.8|741106.9|739601.3|739828.7|738507.1|863
1596458700000|2020-08-03 12:45:00|740494.3|739494.3|741246.5|740246.5|741696.3|740246.5|740480.2|739265.7|845
1596459000000|2020-08-03 12:50:00|741237.8|740237.8|741099.9|740099.9|741743.9|740237.8|740663.9|739151.3|928
1596459300000|2020-08-03 12:55:00|741083.4|740083.4|741111.9|740111.9|741977.8|740608|741060.3|739544.2|968
1596459600000|2020-08-03 13:00:00|741083.5|740083.5|740742.2|739742.2|741867.5|740294.8|740676.4|739217.4|985
1596459900000|2020-08-03 13:05:00|740744.7|739744.7|741731.7|739731.7|742028.1|740538.5|740564.1|739091.3|1002
1596460200000|2020-08-03 13:10:00|741735.6|739735.6|741734.8|739734.8|742041.3|740549.8|740815.2|739313.5|989
1596460500000|2020-08-03 13:15:00|741703.4|739703.4|740649|738649|741720.4|740095.4|740116.4|738577|987
1596460800000|2020-08-03 13:20:00|740651.1|738651.1|740365.8|738365.8|740947.7|739299.9|739844.8|738242.7|850
1596461100000|2020-08-03 13:25:00|740378.4|738378.4|739748.2|738748.2|740433.8|738947.6|739668|738054.9|841
1596461400000|2020-08-03 13:30:00|739751.5|738751.5|740967.5|738967.5|741080.8|739465.9|739731.3|738334.3|1083
1596461700000|2020-08-03 13:35:00|740967.2|738967.2|740210.3|739210.3|741043.6|739557.6|740163.8|738648.6|1042
1596462000000|2020-08-03 13:40:00|740211.2|739211.2|740546.8|738546.8|740713.6|739255.8|740014|738531.4|868
1596462300000|2020-08-03 13:45:00|740551.8|738551.8|740266.9|738266.9|740573.3|738853.4|739210.1|737690.7|985
1596462600000|2020-08-03 13:50:00|740265.2|738265.2|740050|738050|740425.1|738783.2|739209.5|737681.6|1077
1596462900000|2020-08-03 13:55:00|740047.7|738047.7|739634.3|737634.3|740126.8|738611.1|739130.4|737130.4|866
1596463200000|2020-08-03 14:00:00|739682.6|737682.6|738110.8|737110.8|739702.5|738072|738054.8|736513.5|1075
1596463500000|2020-08-03 14:05:00|738155.4|737155.4|737441.3|736441.3|738663.2|737195|737435.1|735906.5|1085
1596463800000|2020-08-03 14:10:00|737440.9|736440.9|737428.7|736428.7|738446.4|736785.6|737219.8|735640.6|1106
1596464100000|2020-08-03 14:15:00|737428.1|736428.1|738036.7|736036.7|738132.2|736641.2|737128.5|735527.3|1028
1596464400000|2020-08-03 14:20:00|738043.1|736043.1|736720.1|735720.1|738120.7|736635.8|736338.8|734666.7|1107
1596464700000|2020-08-03 14:25:00|736718.7|735718.7|736386.4|734386.4|737247.9|735718.7|735798.4|734234.5|1119
1596465000000|2020-08-03 14:30:00|736377.5|734377.5|736239.2|734239.2|736467.3|735005.6|735318.9|733763.5|1074
1596465300000|2020-08-03 14:35:00|736237.5|734237.5|736282|735282|736839.9|735361.2|735519.5|734023.4|1013
1596465600000|2020-08-03 14:40:00|736282.7|735282.7|736661|734661|736889.8|735375|735979.8|734436.7|986
1596465900000|2020-08-03 14:45:00|736662.3|734662.3|736530.4|735530.4|737476|735969|736049.7|734489.4|1065
1596466200000|2020-08-03 14:50:00|736556.4|735556.4|736217.2|735217.2|736994.8|735556.4|736097.6|734482.5|1020
1596466500000|2020-08-03 14:55:00|736145.2|735145.2|735539|733539|736653.8|735161.6|734936.3|733349.1|1050
1596466800000|2020-08-03 15:00:00|735563.1|733563.1|734391.3|733391.3|735602.4|734090.3|734384.4|732869|890
1596467100000|2020-08-03 15:05:00|734857.1|732857.1|734942.7|732942.7|735055.6|733564.2|734311.6|732765|799
1596467400000|2020-08-03 15:10:00|734930|732930|734693|733693|735202.1|733722|734213.9|732712.8|878
1596467700000|2020-08-03 15:15:00|734692.8|733692.8|734208.5|733208.5|735167.5|733697.6|734197.3|732717.1|813
1596468000000|2020-08-03 15:20:00|734190.4|733190.4|733944.5|732944.5|734820.9|733337|733836.2|732300.6|884
1596468300000|2020-08-03 15:25:00|733937.1|732937.1|734083|733083|734747.5|733173|733815|732270.1|863
1596468600000|2020-08-03 15:30:00|734086|733086|733873.1|732873.1|734885.5|733304.1|733829.3|732488.8|891
1596468900000|2020-08-03 15:35:00|733878|732878|733761.1|732761.1|734607.3|733101.4|733761.1|732455.8|783
1596469200000|2020-08-03 15:40:00|733763.8|732763.8|734631.1|732631.1|734806.2|733281.5|733684.2|732448.8|898
1596469500000|2020-08-03 15:45:00|734664.7|732664.7|735046.4|733046.4|735143.5|733619.4|734361.6|732654.1|738
1596469800000|2020-08-03 15:50:00|735098.4|733098.4|734337.5|733337.5|735175|733700|734332.4|732837.3|565
1596470100000|2020-08-03 15:55:00|734343.8|733343.8|734848.3|732848.3|735122|733590.1|734341.2|732822.9|510
1596470400000|2020-08-03 16:00:00|734847.3|732847.3|735091.7|733091.7|735150.9|733619.7|734229.2|732710.9|714
1596470700000|2020-08-03 16:05:00|735098.5|733098.5|734840.2|732840.2|735219.7|733620|734339.8|732824.7|623
1596471000000|2020-08-03 16:10:00|734836.8|732836.8|734618.2|732618.2|734942|733145|734133.3|732449.5|665
1596471300000|2020-08-03 16:15:00|734609.2|732609.2|734546.9|732546.9|734683.2|732683.2|734442.2|732442.2|623
1596471600000|2020-08-03 16:20:00|734536.1|732536.1|734666.4|732666.4|734772.1|733157.1|734157.1|732530.7|633
1596471900000|2020-08-03 16:25:00|734666.5|732666.5|734579.9|732579.9|734732|732732|734403.7|732403.7|619
1596472200000|2020-08-03 16:30:00|734581.6|732581.6|734434.3|732434.3|734581.6|732942.3|733732.6|732236.9|634
1596472500000|2020-08-03 16:35:00|734430.2|732430.2|734125.7|732125.7|734452.2|732944.9|733684.8|732125.7|613
1596472800000|2020-08-03 16:40:00|733613.5|732613.5|734055.4|732055.4|734320.7|732808.1|733330.5|731769.1|642
1596473100000|2020-08-03 16:45:00|734058|732058|733940.3|731940.3|734091|732459.5|733453.7|731886.1|613
1596473400000|2020-08-03 16:50:00|733941.1|731941.1|734007.7|732007.7|734026.1|732500|733296.8|731776.3|586
1596473700000|2020-08-03 16:55:00|733998.4|731998.4|734092.4|732092.4|734122.6|732610.3|733557.5|731933.4|418
1596520800000|2020-08-04 06:00:00|731561|729561|731537.9|729537.9|731632.7|729632.7|731475.5|729475.5|182
1596521100000|2020-08-04 06:05:00|731504.3|729504.3|731756.5|729756.5|731866.8|729866.8|731490.3|729490.3|122
1596521400000|2020-08-04 06:10:00|731739.7|729739.7|731866.7|729866.7|732349.9|730349.9|731484.7|729484.7|287
1596521700000|2020-08-04 06:15:00|731844.4|729844.4|732206.7|730206.7|732300|730300|731830|729830|226
1596522000000|2020-08-04 06:20:00|732209.8|730209.8|732178.5|730178.5|732241.6|730241.6|731842.5|729842.5|198
1596522300000|2020-08-04 06:25:00|732227.2|730227.2|732243|730243|732276.3|730276.3|731999.3|729999.3|170
1596522600000|2020-08-04 06:30:00|732242.3|730242.3|732076.9|730076.9|732242.3|730242.3|731865.5|729865.5|209
1596522900000|2020-08-04 06:35:00|732077.4|730077.4|731876.9|729876.9|732535.3|730535.3|731735.2|729735.2|272
1596523200000|2020-08-04 06:40:00|731876.4|729876.4|732325.6|730325.6|732488.4|730488.4|731807.2|729807.2|326
1596523500000|2020-08-04 06:45:00|732325.2|730325.2|732326.9|730326.9|732414.6|730414.6|732090.2|730090.2|294
1596523800000|2020-08-04 06:50:00|732327.3|730327.3|731496.7|729496.7|732327.3|730327.3|731450.6|729450.6|306
1596524100000|2020-08-04 06:55:00|731530.4|729530.4|730352.5|728352.5|731537.8|729537.8|729936.4|727936.4|446
1596524400000|2020-08-04 07:00:00|730358.8|728358.8|731202.6|729202.6|731212.9|729212.9|730337.3|728337.3|1123
1596524700000|2020-08-04 07:05:00|731208.8|729208.8|733022.2|731022.2|733129.5|731466.7|730593.7|729095.4|1112
1596525000000|2020-08-04 07:10:00|733115.9|731115.9|732744.7|730744.7|733720.6|732155.6|732216.1|730603.3|1087
1596525300000|2020-08-04 07:15:00|732749.8|730749.8|732303.9|731303.9|733205.2|731447.4|732160.3|730656.6|993
1596525600000|2020-08-04 07:20:00|732306.5|731306.5|733692.1|731692.1|733693.2|731994.5|732191|730695.8|997
1596525900000|2020-08-04 07:25:00|733682.1|731682.1|734270.5|733270.5|734822.1|733310.2|733373.6|731550.4|1093
1596526200000|2020-08-04 07:30:00|734297.4|733297.4|733978|732978|734953.7|733436.6|733663.3|732159.2|974
1596526500000|2020-08-04 07:35:00|733960.9|732960.9|734552.2|732552.2|734620|733185.8|733738.2|732246.5|901
1596526800000|2020-08-04 07:40:00|734058.2|733058.2|734658.2|733658.2|735183.3|733697.4|733901.3|732542.9|940
1596527100000|2020-08-04 07:45:00|734639.8|733639.8|735253|734253|736125.5|734579.2|734639.8|733167.8|1001
1596527400000|2020-08-04 07:50:00|735252.8|734252.8|736664|734664|736664|735127.7|735098.1|733599.4|974
1596527700000|2020-08-04 07:55:00|736665.7|734665.7|736175.7|735175.7|736852.5|735362|735646.9|733993.2|969
1596528000000|2020-08-04 08:00:00|736162.9|735162.9|736880.8|735880.8|737711.3|736176.6|736127.2|734629.8|1049
1596528300000|2020-08-04 08:05:00|736896.8|735896.8|736651.2|735651.2|737958|736213.9|736548.6|735134.9|1042
1596528600000|2020-08-04 08:10:00|736659.1|735659.1|736429.2|735429.2|737057.8|735660.6|735969|734489.6|982
1596528900000|2020-08-04 08:15:00|736438.1|735438.1|735963.4|734963.4|737079.3|735556.4|735952.8|734458.7|893
1596529200000|2020-08-04 08:20:00|735968.4|734968.4|736582.4|734582.4|737139|735592.9|735702.1|734188|962
1596529500000|2020-08-04 08:25:00|736589.1|734589.1|735617.8|734617.8|736738.8|735236.3|735553.9|734105.9|949
1596529800000|2020-08-04 08:30:00|735623|734623|736427.1|734427.1|736845.2|735306.1|735572.6|734225|961
1596530100000|2020-08-04 08:35:00|736429.1|734429.1|736417.8|735417.8|736931.1|735444.1|735809.8|734376.1|887
1596530400000|2020-08-04 08:40:00|736415|735415|736172.5|735172.5|737070|735624.3|736094.1|734614.2|886
1596530700000|2020-08-04 08:45:00|736171.4|735171.4|736008.5|735008.5|736769.5|735290.8|735769.2|734273.8|780
1596531000000|2020-08-04 08:50:00|736011.8|735011.8|735591.8|734591.8|736625.4|735125.2|735416.3|733942.6|858
1596531300000|2020-08-04 08:55:00|736073.9|734073.9|736426.5|734426.5|736817.3|735268.9|735490.5|734070.3|885
1596531600000|2020-08-04 09:00:00|736416.6|734416.6|736886.3|734886.3|736961.2|735470.7|735910.6|734416.6|814
1596531900000|2020-08-04 09:05:00|736885.9|734885.9|736320.1|735320.1|736949|735477.6|736103.1|734669.7|765
1596532200000|2020-08-04 09:10:00|736307.7|735307.7|736393.1|735393.1|737241.8|735700.1|736216.5|734776.9|883
1596532500000|2020-08-04 09:15:00|736395.3|735395.3|737785.7|735785.7|737825.7|736314.8|736395.3|734897|835
1596532800000|2020-08-04 09:20:00|737780|735780|737203.4|736203.4|738155.5|736678.4|736804.2|735156.9|961
1596533100000|2020-08-04 09:25:00|737153.5|736153.5|736648.1|734648.1|737791.3|736252.4|736436.8|734645|887
1596533400000|2020-08-04 09:30:00|736647.2|734647.2|736253.5|735253.5|737077.9|735567.6|735938.5|734440.7|900
1596533700000|2020-08-04 09:35:00|736284.3|735284.3|737082.7|736082.7|737651|736181.4|736262.7|734814.9|755
1596534000000|2020-08-04 09:40:00|737083.1|736083.1|737266.4|735266.4|737831.8|736315.3|736727.6|735247.1|870
1596534300000|2020-08-04 09:45:00|737290.5|735290.5|736750.6|735750.6|737557.7|736025.1|736689.6|735200|788
1596534600000|2020-08-04 09:50:00|736733.3|735733.3|738105.1|736105.1|738117.1|736561.4|736719|735298.5|797
1596534900000|2020-08-04 09:55:00|738082|736082|738536.1|736536.1|738537.1|737045.1|737587.4|736082|895
1596535200000|2020-08-04 10:00:00|738044.5|737044.5|739508.8|737508.8|739522.6|737777.9|737997.7|736509.8|965
1596535500000|2020-08-04 10:05:00|739506.5|737506.5|739425|738425|740014.4|738510.1|738536.1|736994.5|1004
1596535800000|2020-08-04 10:10:00|739422.8|738422.8|739780.8|738780.8|740292.5|738857.5|739119|737664.3|835
1596536100000|2020-08-04 10:15:00|739785.4|738785.4|740035.4|739035.4|741010.6|739466.2|739785.4|738376.6|940
1596536400000|2020-08-04 10:20:00|740030.2|739030.2|741165.3|739165.3|741330.1|739702.7|739903.4|738306.5|899
1596536700000|2020-08-04 10:25:00|740639.7|739639.7|739620.4|738620.4|741244.8|739752.3|739452.7|737954.6|879
1596537000000|2020-08-04 10:30:00|739614.4|738614.4|739306.6|738306.6|740313.5|738848.4|739295|737828.7|884
1596537300000|2020-08-04 10:35:00|739303.8|738303.8|738775.5|737775.5|739715.7|738414.1|738573.8|737112.2|927
1596537600000|2020-08-04 10:40:00|738766.3|737766.3|738546.8|737546.8|739317.7|737795|738441.3|736920.1|832
1596537900000|2020-08-04 10:45:00|738549.7|737549.7|738427.5|737427.5|739123.6|737582.7|738127.8|736651.6|887
1596538200000|2020-08-04 10:50:00|738426|737426|738372.2|737372.2|738983.5|737528.4|738276.3|736798|818
1596538500000|2020-08-04 10:55:00|738415.3|737415.3|738754.2|737754.2|739343.4|737802.4|738316.2|736859|784
1596538800000|2020-08-04 11:00:00|738748.8|737748.8|739131.5|737131.5|739165|737782.8|738553|737080.3|536
1596539100000|2020-08-04 11:05:00|738627.9|737627.9|737742|736742|739049.5|737678.2|737742|736212.4|854
1596539400000|2020-08-04 11:10:00|737746.4|736746.4|738336.5|736336.5|738888.9|737379.9|737661.7|736134.3|911
1596539700000|2020-08-04 11:15:00|738334.2|736334.2|739051|738051|739758.1|738183.3|737838.3|736333.3|907
1596540000000|2020-08-04 11:20:00|739051.9|738051.9|738520.2|736520.2|739529.6|738092.3|737937.2|736321.3|963
1596540300000|2020-08-04 11:25:00|738518|736518|737528.7|736528.7|738692.2|737170.4|737528.7|735962.1|851
1596540600000|2020-08-04 11:30:00|737523.7|736523.7|737984.7|735984.7|738291.8|736632.9|737297.2|735666|929
1596540900000|2020-08-04 11:35:00|738012.2|736012.2|738376.6|736376.6|738458.2|736909|737516.3|736012.2|786
1596541200000|2020-08-04 11:40:00|738376|736376|737768.7|736768.7|738399.5|736886.2|737542.5|736040.5|742
1596541500000|2020-08-04 11:45:00|737765.1|736765.1|738885.4|736885.4|738891.5|737315.8|737719.6|736401.5|681
1596541800000|2020-08-04 11:50:00|738888|736888|738654.8|736654.8|738996.4|737493|738086.7|736651|742
1596542100000|2020-08-04 11:55:00|738653.8|736653.8|738197.5|737197.5|738723.3|737304.6|738061|736568.9|621
1596542400000|2020-08-04 12:00:00|738206.4|737206.4|738241.3|737241.3|738955|737507|738179.6|736700.4|791
1596542700000|2020-08-04 12:05:00|738240.1|737240.1|737885.1|736885.1|738794.8|737318.7|737806.5|736406.5|672
1596543000000|2020-08-04 12:10:00|737872.1|736872.1|737504.2|736504.2|738292.8|736950.4|737357.1|735896.2|766
1596543300000|2020-08-04 12:15:00|737506.5|736506.5|737917|736917|738450.1|736929.8|737494.4|736070.9|755
1596543600000|2020-08-04 12:20:00|737922.6|736922.6|738818.9|736818.9|738839.4|737333.1|737799.8|736304.2|752
1596543900000|2020-08-04 12:25:00|738822.7|736822.7|738742.6|737742.6|739177.9|737813.6|738159.6|736718.2|822
1596544200000|2020-08-04 12:30:00|738741.6|737741.6|738834|737834|739421.9|737960|738549|737091.3|848
1596544500000|2020-08-04 12:35:00|738842.7|737842.7|738980|737980|740059.2|738555.8|738783.8|737419.3|918
1596544800000|2020-08-04 12:40:00|738979.9|737979.9|739772|737772|739954.5|738461.8|738979.9|737577.5|889
1596545100000|2020-08-04 12:45:00|739770|737770|739637|738637|740244.7|738737.9|739179.1|737711.1|799
1596545400000|2020-08-04 12:50:00|740127.9|738127.9|740708.1|738708.1|740760.5|739252.7|739540.6|738112.5|923
1596545700000|2020-08-04 12:55:00|740716.4|738716.4|739656.7|738656.7|740733.7|739279.3|739656.7|738145.9|841
1596546000000|2020-08-04 13:00:00|739659.4|738659.4|739268.7|738268.7|740446|738915.2|739231.6|737713.1|959
1596546300000|2020-08-04 13:05:00|739258.8|738258.8|739943.1|738943.1|740441.7|739054.5|739257.9|737830.4|896
1596546600000|2020-08-04 13:10:00|739943.2|738943.2|740196.6|738196.6|740573.9|739121.9|739670.4|738189.3|851
1596546900000|2020-08-04 13:15:00|740196.4|738196.4|739751.5|738751.5|740363.7|738930.6|739700.7|738196.4|820
1596547200000|2020-08-04 13:20:00|739752.4|738752.4|739339.6|738339.6|740509|738999.2|739288.9|737756.5|901
1596547500000|2020-08-04 13:25:00|739338.8|738338.8|739123|738123|740016.7|738514.5|738999.9|737490.7|943
1596547800000|2020-08-04 13:30:00|739130.3|738130.3|738081.1|737081.1|739442.7|738130.3|738039.6|736538|1040
1596548100000|2020-08-04 13:35:00|738083.2|737083.2|738516.8|737516.8|739482.7|737846.5|738077.3|736751.7|955
1596548400000|2020-08-04 13:40:00|738514.9|737514.9|737977.6|736977.6|739011.6|737523.3|737858.2|736382.7|1027
1596548700000|2020-08-04 13:45:00|737957.2|736957.2|736947.2|735947.2|738579.8|737023.2|736859.9|735303.6|971
1596549000000|2020-08-04 13:50:00|736955.7|735955.7|737099.4|736099.4|737627.3|736148.1|736756|735165.7|902
1596549300000|2020-08-04 13:55:00|737589.3|735589.3|737549|735549|737673.5|736188.5|737057.6|735477.5|753
1596549600000|2020-08-04 14:00:00|737551.8|735551.8|736358.2|735358.2|737599.7|736057.5|736170.4|734674.2|970
1596549900000|2020-08-04 14:05:00|736361.4|735361.4|736969.2|734969.2|737043.7|735540.8|735958.1|734505.1|974
1596550200000|2020-08-04 14:10:00|736966.7|734966.7|737544.2|735544.2|737603.8|736130.5|736200.6|734671|921
1596550500000|2020-08-04 14:15:00|737051.9|736051.9|736498|735498|737631.5|736193.2|736494.7|734989.2|869
1596550800000|2020-08-04 14:20:00|736508.3|735508.3|736448.7|735448.7|737042.6|735621.6|736198.4|734703.2|785
1596551100000|2020-08-04 14:25:00|736449.5|735449.5|736769.4|735769.4|737370.5|735825.7|736111.3|734608.9|911
1596551400000|2020-08-04 14:30:00|737277|735277|737710.1|735710.1|737827|736263.1|736739.9|735267.1|916
1596551700000|2020-08-04 14:35:00|737697.2|735697.2|736470.5|735470.5|737700.5|736099.4|736394.6|734911.7|868
1596552000000|2020-08-04 14:40:00|736471.2|735471.2|737089.7|735089.7|737106|735508.2|736060.4|734568.4|913
1596552300000|2020-08-04 14:45:00|737087.8|735087.8|736558.4|735558.4|737278.6|735751.2|736504.2|735026.6|844
1596552600000|2020-08-04 14:50:00|736558.2|735558.2|736863.1|735863.1|737665.2|736160.5|736238.1|735011.1|863
1596552900000|2020-08-04 14:55:00|736867.1|735867.1|738632.1|736632.1|738707|737218.5|736749|735291.7|922
1596553200000|2020-08-04 15:00:00|738631.5|736631.5|738880.9|736880.9|739123.2|737469.5|737807.6|736324|878
1596553500000|2020-08-04 15:05:00|738882.6|736882.6|739113.4|737113.4|739346.5|737853.1|738370.3|736833.5|862
1596553800000|2020-08-04 15:10:00|739107.7|737107.7|738048.6|737048.6|739140.5|737584.7|738001.7|736506.2|908
1596554100000|2020-08-04 15:15:00|738049.3|737049.3|738277|736277|738579|737086.6|737667.2|736201|896
1596554400000|2020-08-04 15:20:00|738276.8|736276.8|737885.4|736885.4|738486.3|736958|737451.1|735989|799
1596554700000|2020-08-04 15:25:00|737886.9|736886.9|737136|736136|738481|736990.7|737105.5|735431.5|915
1596555000000|2020-08-04 15:30:00|737119.6|736119.6|736718.8|734718.8|737435.8|736119.6|736342.7|734711.8|909
1596555300000|2020-08-04 15:35:00|736697.2|734697.2|736077.1|734077.1|736697.2|735104.4|735536.1|733877.5|936
1596555600000|2020-08-04 15:40:00|736079.3|734079.3|735565|734565|736119.5|734617.7|735299.5|733802.1|755
1596555900000|2020-08-04 15:45:00|735562|734562|735603.3|734603.3|736062.2|734610.5|735458.1|733948.5|465
1596556200000|2020-08-04 15:50:00|735602.2|734602.2|735598.7|734598.7|736096.1|734620.1|735496.1|733973.3|463
1596556500000|2020-08-04 15:55:00|736085.1|734085.1|736518.8|734518.8|736814.2|735236.1|735601.5|734085.1|562
1596556800000|2020-08-04 16:00:00|736505.5|734505.5|736075.5|734075.5|736579.1|734855|735561.7|734045|728
1596557100000|2020-08-04 16:05:00|736065.5|734065.5|736933.7|734933.7|736964.3|734964.3|735488.8|733977.1|757
1596557400000|2020-08-04 16:10:00|736945.8|734945.8|737275.3|735275.3|737367.6|735367.6|736922.8|734922.8|759
1596557700000|2020-08-04 16:15:00|737277.7|735277.7|736401|734401|737323.1|735765.7|735907.2|734359.4|768
1596558000000|2020-08-04 16:20:00|736387.4|734387.4|736170|734170|736401.6|734821.5|735543.5|733979.1|696
1596558300000|2020-08-04 16:25:00|736172.3|734172.3|736059.4|734059.4|736315.4|734805.8|735489.3|733930.8|647
1596558600000|2020-08-04 16:30:00|736051.1|734051.1|736292.6|734292.6|736447.4|734531.6|735197.8|733555.1|735
1596558900000|2020-08-04 16:35:00|736291.7|734291.7|736367.7|734367.7|736439.3|734821.1|735755.3|734238.8|622
1596559200000|2020-08-04 16:40:00|736367.5|734367.5|736590.6|734590.6|736949.7|734978.5|735978.5|734363.2|668
1596559500000|2020-08-04 16:45:00|736578.7|734578.7|736587|734587|736869.3|735034.9|736007.6|734486.5|633
1596559800000|2020-08-04 16:50:00|736586.8|734586.8|736877|734877|736883.5|735192.2|736192.2|734567.5|566
1596560100000|2020-08-04 16:55:00|736892.1|734892.1|736294.7|735294.7|736892.4|735327.9|736243.4|734734.2|484
1596607200000|2020-08-05 06:00:00|734151.4|732151.4|734597.9|732597.9|734671.9|732671.9|734124.2|732124.2|243
1596607500000|2020-08-05 06:05:00|734545.7|732545.7|733935.9|731935.9|734712.5|732712.5|733916.5|731916.5|217
1596607800000|2020-08-05 06:10:00|733930.5|731930.5|734162.3|732162.3|734476.5|732476.5|733655.4|731655.4|300
1596608100000|2020-08-05 06:15:00|734150.3|732150.3|734640.5|732640.5|734746.7|732746.7|733960.8|731960.8|239
1596608400000|2020-08-05 06:20:00|734588.6|732588.6|735704.8|733704.8|735709.9|733709.9|734570|732570|347
1596608700000|2020-08-05 06:25:00|735688.5|733688.5|735802.9|733802.9|736068.5|734068.5|735321.8|733321.8|310
1596609000000|2020-08-05 06:30:00|735822.2|733822.2|735698|733698|736143.4|734143.4|735612.5|733612.5|338
1596609300000|2020-08-05 06:35:00|735693.3|733693.3|735680|733680|735851.3|733851.3|735515.3|733515.3|262
1596609600000|2020-08-05 06:40:00|735635.2|733635.2|735648.6|733648.6|735790|733790|735562.5|733562.5|284
1596609900000|2020-08-05 06:45:00|735645.4|733645.4|735584.3|733584.3|735760.1|733760.1|735406.2|733406.2|269
1596610200000|2020-08-05 06:50:00|735593.3|733593.3|734506.4|732506.4|735660.2|733660.2|734422.2|732422.2|300
1596610500000|2020-08-05 06:55:00|734461.6|732461.6|733687.4|731687.4|734554.6|732554.6|733542.1|731542.1|334
1596610800000|2020-08-05 07:00:00|733799.2|731799.2|734611.2|732611.2|735431.8|733431.8|733338.2|731338.2|1147
1596611100000|2020-08-05 07:05:00|734632.7|732632.7|735635.9|733635.9|735637.3|733637.3|734279.6|732279.6|1106
1596611400000|2020-08-05 07:10:00|735605.7|733605.7|735266.6|733266.6|735812.6|734310|734731|733112|1058
1596611700000|2020-08-05 07:15:00|735261|733261|734499|733499|735319.7|733709.1|734363.1|732892.4|952
1596612000000|2020-08-05 07:20:00|734487.5|733487.5|733955.2|732955.2|734713.3|733537.1|733955.2|732480|894
1596612300000|2020-08-05 07:25:00|733959.5|732959.5|734341|733341|734773.8|733446.5|733935.7|732659.8|951
1596612600000|2020-08-05 07:30:00|734342.9|733342.9|733772.1|732772.1|734510|733342.9|733619.4|732242.5|914
1596612900000|2020-08-05 07:35:00|733833.8|732833.8|733405.2|732405.2|734301.6|732904.7|733389.8|731992.2|920
1596613200000|2020-08-05 07:40:00|733401|732401|733142.5|731142.5|733584.9|732442.7|732812.5|731142.5|939
1596613500000|2020-08-05 07:45:00|733148.4|731148.4|732113.6|731113.6|733172|731662.2|731995|730481.7|941
1596613800000|2020-08-05 07:50:00|732107.4|731107.4|732851.8|730851.8|732908.3|731391.6|731865.5|730543|890
1596614100000|2020-08-05 07:55:00|732855.9|730855.9|732181.2|731181.2|733208|731801|732117.5|730613.2|921
1596614400000|2020-08-05 08:00:00|732177.4|731177.4|732158.2|731158.2|732491.6|731177.4|731657.5|730193.5|998
1596614700000|2020-08-05 08:05:00|732163.3|731163.3|732618.4|731618.4|732695|731695|731938.3|730938.3|997
1596615000000|2020-08-05 08:10:00|732620.1|731620.1|732449.5|731449.5|733049.4|731633.1|732400.7|731037.3|892
1596615300000|2020-08-05 08:15:00|732478.4|731478.4|733518.6|731518.6|733518.6|731950.2|732153.1|730658|962
1596615600000|2020-08-05 08:20:00|733509.7|731509.7|734488.7|732488.7|734488.7|732864.1|732805|731450.2|956
1596615900000|2020-08-05 08:25:00|734496.7|732496.7|733584.8|732584.8|734555.6|733093.4|733515.3|732094.9|955
1596616200000|2020-08-05 08:30:00|733581.9|732581.9|733454.9|732454.9|734163.7|732621.9|733138.5|731650.4|953
1596616500000|2020-08-05 08:35:00|733392.3|732392.3|732935.5|731935.5|733914.8|732579.6|732934.3|731437.3|862
1596616800000|2020-08-05 08:40:00|732937.7|731937.7|732926.5|731926.5|733457.5|732037.3|732495.9|731037.3|938
1596617100000|2020-08-05 08:45:00|732927.4|731927.4|731928.6|730928.6|733198.5|731927.4|731922.1|730378|929
1596617400000|2020-08-05 08:50:00|731923.5|730923.5|732187.4|730187.4|732535|731038.2|731307.9|729763.5|1001
1596617700000|2020-08-05 08:55:00|732194.4|730194.4|731893.2|729893.2|732543.7|731164.2|731396.2|729828.5|934
1596618000000|2020-08-05 09:00:00|731863.3|729863.3|731666.6|730666.6|732532|731042.6|731280.4|729752|956
1596618300000|2020-08-05 09:05:00|731664.2|730664.2|731519.1|730519.1|732305.5|730703|731222.8|729701.5|969
1596618600000|2020-08-05 09:10:00|731523.9|730523.9|731081.9|730081.9|731861.4|730531.5|730491.1|729017.7|1002
1596618900000|2020-08-05 09:15:00|731084.9|730084.9|731406.6|730406.6|732111.4|730559.2|730734.1|729224.9|974
1596619200000|2020-08-05 09:20:00|731429.8|730429.8|732020.2|730020.2|732020.2|730603.6|730886.8|729381.4|899
1596619500000|2020-08-05 09:25:00|732018.3|730018.3|730476.1|729476.1|732018.3|730514.7|730444.4|728981.3|920
1596619800000|2020-08-05 09:30:00|730463.5|729463.5|730248|729248|731149.4|729672.6|730235.3|728727.9|884
1596620100000|2020-08-05 09:35:00|730248.1|729248.1|729784.6|728784.6|730928.5|729426.6|729737.6|728239.6|914
1596620400000|2020-08-05 09:40:00|729784.2|728784.2|728960.6|727960.6|730334|728910.9|728956.1|727397.4|925
1596620700000|2020-08-05 09:45:00|728957.7|727957.7|729746|727746|729820.3|728279|728400.6|727067.8|998
1596621000000|2020-08-05 09:50:00|729745.8|727745.8|729707.9|728707.9|730347.5|728840|729084.1|727507.7|962
1596621300000|2020-08-05 09:55:00|729707|728707|730928.3|728928.3|730928.3|729320.4|729528.2|728149.6|961
1596621600000|2020-08-05 10:00:00|730331.2|729331.2|729890.9|728890.9|730857.6|729331.2|729741.6|728337.6|959
1596621900000|2020-08-05 10:05:00|729902.3|728902.3|731191.8|729191.8|731191.8|729660.2|729900.6|728423.1|891
1596622200000|2020-08-05 10:10:00|731193.9|729193.9|730910.8|728910.8|731302.7|729775|730251.6|728694|856
1596622500000|2020-08-05 10:15:00|730905.8|728905.8|731092.5|730092.5|731835.3|730323.3|730196.9|728707.9|897
1596622800000|2020-08-05 10:20:00|731089|730089|731053.3|730053.3|731851.1|730339|730894.8|729574.3|885
1596623100000|2020-08-05 10:25:00|731064.9|730064.9|731231.8|730231.8|731766.5|730280|730876.6|729360.8|841
1596623400000|2020-08-05 10:30:00|731243.9|730243.9|731883.1|730883.1|732573.5|731069.5|731210.9|729710.6|943
1596623700000|2020-08-05 10:35:00|731896.4|730896.4|731552|730552|732171.7|730992.3|731391.4|730102.3|848
1596624000000|2020-08-05 10:40:00|731544.1|730544.1|730702.4|729702.4|731844.8|730561.9|730675.5|729177.2|869
1596624300000|2020-08-05 10:45:00|730703.7|729703.7|731397.8|730397.8|731963.5|730494.3|730699|729446.5|786
1596624600000|2020-08-05 10:50:00|731398.9|730398.9|731459.9|730459.9|732070.7|730573|730913.3|729449.7|775
1596624900000|2020-08-05 10:55:00|731458.9|730458.9|731313.5|730313.5|731840.3|730461|731207.7|729719.2|795
1596625200000|2020-08-05 11:00:00|731310.6|730310.6|731327.5|730327.5|731788.6|730337|731133|729732|552
1596625500000|2020-08-05 11:05:00|731322.3|730322.3|730716.3|729716.3|731663.7|730455.5|730667.5|729176.4|841
1596625800000|2020-08-05 11:10:00|730714.2|729714.2|730743.8|729743.8|731397.7|729932|730534.8|729016.8|789
1596626100000|2020-08-05 11:15:00|730746.7|729746.7|730611.2|729611.2|731153.4|729774.4|730527|729035.8|777
1596626400000|2020-08-05 11:20:00|730616.4|729616.4|729906.1|728906.1|730828.1|729782.3|729901.3|728600.2|820
1596626700000|2020-08-05 11:25:00|729903.2|728903.2|730354.3|728354.3|730399.8|728960|729544.1|728061.9|828
1596627000000|2020-08-05 11:30:00|730344.5|728344.5|729785.3|728785.3|730670.8|729167.5|729612.5|728157.6|842
1596627300000|2020-08-05 11:35:00|729789.9|728789.9|729174.8|728174.8|730382.1|728862.4|728939.9|727448.7|928
1596627600000|2020-08-05 11:40:00|729170.1|728170.1|729427.3|728427.3|729939.2|728466.3|729075.5|727633.5|891
1596627900000|2020-08-05 11:45:00|729427.2|728427.2|729054.8|728054.8|730251.5|728764|729038.6|727572.5|875
1596628200000|2020-08-05 11:50:00|729067.5|728067.5|728765|727765|729699.3|728286.9|728578.2|727111.4|947
1596628500000|2020-08-05 11:55:00|728765.8|727765.8|728614.3|727614.3|729575.9|728047.5|728603.8|727089.3|818
1596628800000|2020-08-05 12:00:00|728593.2|727593.2|729984.8|727984.8|730055.8|728570.2|728575.5|727161.8|992
1596629100000|2020-08-05 12:05:00|729979.8|727979.8|729028.8|728028.8|730115.9|728615.3|728873.2|727451.2|914
1596629400000|2020-08-05 12:10:00|729052.9|728052.9|729963.2|727963.2|730168.6|728170.5|728571|727040.5|915
1596629700000|2020-08-05 12:15:00|729936.3|727936.3|729764.4|728764.4|730928.2|729279.5|729219|727691.4|1065
1596630000000|2020-08-05 12:20:00|729738.6|728738.6|730187|729187|730835.7|729394.8|729738.6|728274.5|1028
1596630300000|2020-08-05 12:25:00|730196.4|729196.4|729781.7|727781.7|730698.2|729256.7|729710.6|727711.8|954
1596630600000|2020-08-05 12:30:00|729782.3|727782.3|729724.4|728724.4|730344.3|728806.9|728869.2|727300.9|996
1596630900000|2020-08-05 12:35:00|729723.5|728723.5|730868|729868|731445.7|729965.8|729684.4|728156.9|1020
1596631200000|2020-08-05 12:40:00|730869.6|729869.6|730669.9|729669.9|731564.8|730022.9|730355.5|728856.9|962
1596631500000|2020-08-05 12:45:00|730669.6|729669.6|730575.6|729575.6|731333|729815.8|730531.5|729036.1|955
1596631800000|2020-08-05 12:50:00|730610.3|729610.3|730545.4|729545.4|731035.6|730000.4|730411.2|728883.1|939
1596632100000|2020-08-05 12:55:00|730543.7|729543.7|729918.5|728918.5|730835.2|729543.7|729846.5|728575.5|899
1596632400000|2020-08-05 13:00:00|729913.5|728913.5|730438.2|729438.2|730957|729461.2|729865.2|728436|1032
1596632700000|2020-08-05 13:05:00|730440.6|729440.6|730514.2|729514.2|731219.4|729727.5|730216.3|728739.6|947
1596633000000|2020-08-05 13:10:00|730523.2|729523.2|730258.2|729258.2|730907.1|729533.3|730039.4|728573.3|901
1596633300000|2020-08-05 13:15:00|730258.1|729258.1|730463|729463|730970.2|729518|730045.1|728435.1|993
1596633600000|2020-08-05 13:20:00|730462.6|729462.6|730378.4|729378.4|730543|729543|730226.9|729226.9|948
1596633900000|2020-08-05 13:25:00|730378.5|729378.5|730889.7|729889.7|731413.3|729913.1|730378.5|729057.3|984
1596634200000|2020-08-05 13:30:00|730893|729893|730684.4|729684.4|730967.5|729967.5|730529.6|729529.6|1060
1596634500000|2020-08-05 13:35:00|730682|729682|730386.6|728386.6|731049.9|729693|729853.9|728378.5|1071
1596634800000|2020-08-05 13:40:00|730387.3|728387.3|730112.4|728112.4|730387.3|728931.2|729490.6|728070.7|1049
1596635100000|2020-08-05 13:45:00|730107.5|728107.5|729075.4|728075.4|730107.5|728593.6|729065.3|727576.3|983
1596635400000|2020-08-05 13:50:00|729073.6|728073.6|728794.6|726794.6|729316.4|728268.8|728356.1|726782.8|977
1596635700000|2020-08-05 13:55:00|728791.8|726791.8|728290.4|726290.4|728891.3|727393.9|727675.9|726187.7|976
1596636000000|2020-08-05 14:00:00|728244.3|726244.3|728331.2|727331.2|729151|727659.8|727950|726177.9|1021
1596636300000|2020-08-05 14:05:00|728334.7|727334.7|728522.5|726522.5|728919.8|727451.8|727924.7|726396.4|1042
1596636600000|2020-08-05 14:10:00|728527.8|726527.8|728831.4|727831.4|729483.2|728001.4|728027.9|726527.8|1015
1596636900000|2020-08-05 14:15:00|728882.3|727882.3|728865|727865|729550.8|728084.6|728623|727320|955
1596637200000|2020-08-05 14:20:00|728867.2|727867.2|728824|727824|729381.8|727962.1|728661.9|727331.9|988
1596637500000|2020-08-05 14:25:00|728826|727826|729990.9|727990.9|730043.3|728043.3|728658.8|727182.7|966
1596637800000|2020-08-05 14:30:00|730007.4|728007.4|729176.3|728176.3|730007.5|728545|729135.9|727658.3|941
1596638100000|2020-08-05 14:35:00|729186|728186|730347.5|728347.5|730457.8|728457.8|728820.7|727334.2|1096
1596638400000|2020-08-05 14:40:00|730337|728337|729721.8|728721.8|730589.9|729015.3|729534.5|728093.9|996
1596638700000|2020-08-05 14:45:00|729713.6|728713.6|729146.5|728146.5|730120.8|728718|729126.9|727522.1|1001
1596639000000|2020-08-05 14:50:00|729649.4|727649.4|729924.1|727924.1|730028.6|728451.9|728940.6|727425.8|989
1596639300000|2020-08-05 14:55:00|729919.8|727919.8|729339.6|728339.6|730274.7|728777.4|729125.7|727657.3|1002
1596639600000|2020-08-05 15:00:00|729321.4|728321.4|728621.9|727621.9|729656.7|728426.9|728535.7|727095.7|990
1596639900000|2020-08-05 15:05:00|728612|727612|728590.9|727590.9|729437.4|727818.9|728430.2|726953.3|930
1596640200000|2020-08-05 15:10:00|728589.8|727589.8|728149.4|727149.4|728976.2|727590.2|728090.1|726543.8|953
1596640500000|2020-08-05 15:15:00|728139.9|727139.9|727595.8|726595.8|728691.1|727220.6|727491.5|726227.1|955
1596640800000|2020-08-05 15:20:00|727593.9|726593.9|727016.6|726016.6|728298.1|726722.5|726984.2|725713.2|956
1596641100000|2020-08-05 15:25:00|727011.6|726011.6|727072.2|726072.2|727631.6|726132.5|726846.6|725467.1|1004
1596641400000|2020-08-05 15:30:00|727070.7|726070.7|727450.1|726450.1|728181|726639.9|726995.2|725718.1|896
1596641700000|2020-08-05 15:35:00|727442.5|726442.5|728138.8|727138.8|728750.9|727196.4|727329|725862.9|897
1596642000000|2020-08-05 15:40:00|728138.5|727138.5|728193.2|727193.2|728745.2|727249|727679.3|726090.4|882
1596642300000|2020-08-05 15:45:00|728198.4|727198.4|728326.6|727326.6|728860.9|727379|728196.4|726722.1|515
1596642600000|2020-08-05 15:50:00|728321|727321|728666|726666|728820.1|727350.8|727872|726356.9|608
1596642900000|2020-08-05 15:55:00|728641.4|726641.4|728839.7|726839.7|729199|727469.1|728126.6|726579.2|773
1596643200000|2020-08-05 16:00:00|728857.6|726857.6|728917.1|726917.1|729243.7|727713.5|728326.6|726807.5|627
1596643500000|2020-08-05 16:05:00|728918|726918|728478.3|726478.3|729085|727085|728344.9|726344.9|761
1596643800000|2020-08-05 16:10:00|728431.9|726431.9|728470.5|726470.5|728675.1|727135|727894.2|726288.4|688
1596644100000|2020-08-05 16:15:00|728461.1|726461.1|728536.6|726536.6|728550.3|727047.8|727842.5|726347.2|632
1596644400000|2020-08-05 16:20:00|728545.1|726545.1|728726.1|726726.1|728864.6|727346.8|728216.7|726543.9|712
1596644700000|2020-08-05 16:25:00|728727.1|726727.1|728825.8|726825.8|728950.9|727460.4|728187.6|726667.2|625
1596645000000|2020-08-05 16:30:00|728820.1|726820.1|728880.5|726880.5|729080.8|727434.2|728231.5|726725.2|743
1596645300000|2020-08-05 16:35:00|728881.4|726881.4|728724.7|726724.7|729199.6|727591.1|728574.4|726626.8|721
1596645600000|2020-08-05 16:40:00|728719.1|726719.1|728670|726670|729137.7|727137.7|728618.1|726618.1|685
1596645900000|2020-08-05 16:45:00|728665.3|726665.3|728556.7|726556.7|728857.7|727344|728132|726520.8|661
1596646200000|2020-08-05 16:50:00|728569.7|726569.7|728772.9|726772.9|728923.3|726923.3|728569.3|726569.3|680
1596646500000|2020-08-05 16:55:00|728780.3|726780.3|728602.9|726602.9|728870.1|727262.6|728262.6|726562.3|477
1596693600000|2020-08-06 06:00:00|730057.1|727381.1|730671.1|728093|730671.1|728333.5|729713.5|727037.5|90
1596693900000|2020-08-06 06:05:00|730637.5|728306.9|729024.1|726348.1|730637.5|728306.9|728267.9|726024.4|268
1596694200000|2020-08-06 06:10:00|729018.2|726342.2|728828.2|726828.2|729040.5|727040.5|728086.4|725916.6|327
1596694500000|2020-08-06 06:15:00|728836.7|726836.7|728528.9|726528.9|728959.9|726959.9|728241.3|726241.3|347
1596694800000|2020-08-06 06:20:00|728506.7|726506.7|728611.6|726611.6|728708.9|726708.9|728237.4|726237.4|173
1596695100000|2020-08-06 06:25:00|728609.7|726609.7|729019.2|727019.2|729862.8|727458.4|728326.4|726326.4|305
1596695400000|2020-08-06 06:30:00|728776|726776|729181.1|727181.1|729658.4|727658.4|728596.5|726596.5|353
1596695700000|2020-08-06 06:35:00|729180|727180|728830.4|726830.4|729180|727180|728731.8|726731.8|392
1596696000000|2020-08-06 06:40:00|728826.8|726826.8|729002.5|727002.5|729277.6|727277.6|728690.6|726690.6|310
1596696300000|2020-08-06 06:45:00|728994|726994|729465.4|727465.4|730873.1|728550|728494.2|726494.2|411
1596696600000|2020-08-06 06:50:00|729807.9|727807.9|730390.1|728390.1|732007.8|729331.8|729222.9|727222.9|363
1596696900000|2020-08-06 06:55:00|730362.8|728362.8|730540.1|728540.1|731344.8|729165.5|730279.1|728279.1|753
1596697200000|2020-08-06 07:00:00|730514.3|728514.3|729477.8|727477.8|730571.1|728571.1|728254|725578|1124
1596697500000|2020-08-06 07:05:00|729480.2|727480.2|730452|728452|730452|728945|728637.8|727147.7|990
1596697800000|2020-08-06 07:10:00|730446.3|728446.3|727843.3|726843.3|730662.2|728845.9|727498.9|725883.6|1084
1596698100000|2020-08-06 07:15:00|727847.6|726847.6|728023.1|727023.1|728361.7|727023.1|727186.3|725711.6|999
1596698400000|2020-08-06 07:20:00|728011.6|727011.6|728617|727617|729389.5|727840.4|727820.5|726713.1|1023
1596698700000|2020-08-06 07:25:00|728631.5|727631.5|730259.4|728259.4|730461.1|728931.5|728544.4|727099|1068
1596699000000|2020-08-06 07:30:00|730276.9|728276.9|729922.1|728922.1|730767.1|729144.2|729357|727828|1075
1596699300000|2020-08-06 07:35:00|729923.9|728923.9|730163|729163|730639.1|729215|729657.8|728192.4|987
1596699600000|2020-08-06 07:40:00|730164.3|729164.3|731782|729782|731812.9|730284.3|730035.7|728787.1|1020
1596699900000|2020-08-06 07:45:00|731786.8|729786.8|731777.9|730777.9|732302.9|730864.7|731375.8|729786.8|1038
1596700200000|2020-08-06 07:50:00|731758.3|730758.3|733454.6|731454.6|733609.6|731978.7|731758.3|730508.9|1127
1596700500000|2020-08-06 07:55:00|733488.5|731488.5|733872.3|731872.3|733872.3|732404.6|732404|730831.4|1049
1596700800000|2020-08-06 08:00:00|733878.4|731878.4|733736.9|732736.9|734654.6|733116.5|733351.5|731861.8|1088
1596701100000|2020-08-06 08:05:00|733744.3|732744.3|733560.6|732560.6|734460|732936.5|733371.8|731910|958
1596701400000|2020-08-06 08:10:00|733572.6|732572.6|733266.1|732266.1|734221.3|732705.3|732906.7|731473.9|899
1596701700000|2020-08-06 08:15:00|733268.8|732268.8|732809.9|731809.9|734078|732543.8|732798.5|731579.3|892
1596702000000|2020-08-06 08:20:00|732810.2|731810.2|733577.8|732577.8|734040.2|732634|732810.2|731810.2|921
1596702300000|2020-08-06 08:25:00|733578.5|732578.5|732761.3|731761.3|734126.1|732701.6|732761.3|731327.1|873
1596702600000|2020-08-06 08:30:00|732720.1|731720.1|733324.1|731324.1|733487.6|731983.9|732375|730956.2|932
1596702900000|2020-08-06 08:35:00|733324.5|731324.5|733295.9|731295.9|733886.8|732392|732750.6|731257.3|912
1596703200000|2020-08-06 08:40:00|733295.6|731295.6|733433.5|732433.5|733880.2|732461.8|732753.4|731262.6|888
1596703500000|2020-08-06 08:45:00|733439.5|732439.5|733573.8|732573.8|733616.5|732616.5|733089.4|732089.4|868
1596703800000|2020-08-06 08:50:00|733571.7|732571.7|733462.5|732462.5|734292.3|732851.2|733255.2|731756.3|927
1596704100000|2020-08-06 08:55:00|733460.9|732460.9|733726.5|732726.5|734188.8|732801.9|733454.8|731998.6|923
1596704400000|2020-08-06 09:00:00|733713.4|732713.4|734167.6|733167.6|734679.1|733169.7|733688.8|732468.6|834
1596704700000|2020-08-06 09:05:00|734167.9|733167.9|734674|733674|735382.8|733864.4|734149.9|733037.2|930
1596705000000|2020-08-06 09:10:00|734748.4|733748.4|734747.1|733747.1|735722.2|734188.6|734571.6|733092.5|939
1596705300000|2020-08-06 09:15:00|734745.9|733745.9|735766.1|733766.1|736197.5|734585|734468.2|733381.2|986
1596705600000|2020-08-06 09:20:00|735280.3|734280.3|734519.6|733519.6|735792.5|734386.9|734464.3|732965.4|886
1596705900000|2020-08-06 09:25:00|734519|733519|734369.7|733369.7|735070.8|733556.9|734083.3|732695|965
1596706200000|2020-08-06 09:30:00|734373.2|733373.2|734737.8|732737.8|735194.3|733798.8|733933.8|732451.5|889
1596706500000|2020-08-06 09:35:00|734738|732738|733859.6|732859.6|734774|733321|733483.8|732054.1|864
1596706800000|2020-08-06 09:40:00|733855.1|732855.1|734215.2|733215.2|734820.9|733278.5|733762.2|732449.6|963
1596707100000|2020-08-06 09:45:00|734220.2|733220.2|734909.8|732909.8|734951.4|733399|733720.5|732276.8|909
1596707400000|2020-08-06 09:50:00|734912.9|732912.9|734230.1|733230.1|734926.4|733434.9|734040.5|732561.3|796
1596707700000|2020-08-06 09:55:00|734232.4|733232.4|733675.5|732675.5|734602.1|733273.6|733574.4|732083.7|808
1596708000000|2020-08-06 10:00:00|733733|732733|733910.4|731910.4|734706.4|733020.7|733336|731781.1|937
1596708300000|2020-08-06 10:05:00|733909.2|731909.2|733509.5|732509.5|734047.7|732512.9|732783.5|731291.6|864
1596708600000|2020-08-06 10:10:00|733529.5|732529.5|733818.8|732818.8|734329.8|732873.3|733403.8|731904|769
1596708900000|2020-08-06 10:15:00|733817.1|732817.1|733673.3|732673.3|734542.5|733039.4|733600.8|732137.5|751
1596709200000|2020-08-06 10:20:00|733671.9|732671.9|733986.5|731986.5|734500.1|732943.5|733476.1|731977.4|825
1596709500000|2020-08-06 10:25:00|733992.2|731992.2|733452.2|732452.2|734139.3|732655.5|732986.4|731515.6|832
1596709800000|2020-08-06 10:30:00|733458.6|732458.6|735253.5|733253.5|735268.2|733754.7|733458.6|732022.4|918
1596710100000|2020-08-06 10:35:00|735247.7|733247.7|735587.6|733587.6|735825.2|734207.7|734579.4|733064.6|935
1596710400000|2020-08-06 10:40:00|735591.2|733591.2|735535.5|733535.5|735808.9|734313.1|734796.1|733292.1|907
1596710700000|2020-08-06 10:45:00|735536.5|733536.5|734708.3|733708.3|735796.1|734277.7|734697.6|733263.6|785
1596711000000|2020-08-06 10:50:00|734710.8|733710.8|735052.8|734052.8|735657.2|734183.9|734691|733301.7|802
1596711300000|2020-08-06 10:55:00|735048.9|734048.9|735758.3|733758.3|736054.4|734576|734870.5|733440.5|806
1596711600000|2020-08-06 11:00:00|735764.5|733764.5|736288.8|734288.8|736291.9|734740.4|735066.8|733595.6|575
1596711900000|2020-08-06 11:05:00|736277.8|734277.8|735840|734840|736901.6|735338.6|735736.3|734277.8|1011
1596712200000|2020-08-06 11:10:00|736365.3|734365.3|735657.9|734657.9|737160.9|735522|735541.6|734007.5|956
1596712500000|2020-08-06 11:15:00|736148.2|734148.2|736057.6|734057.6|736495.4|735006.5|735545|734028|900
1596712800000|2020-08-06 11:20:00|736057.5|734057.5|735136.8|734136.8|736079.2|734566|734978.6|733416.2|957
1596713100000|2020-08-06 11:25:00|735138.3|734138.3|734875.9|733875.9|735821.7|734286.8|734730.5|733252.8|857
1596713400000|2020-08-06 11:30:00|734867|733867|734621.5|733621.5|735593.4|734092.9|734370.2|732874.9|817
1596713700000|2020-08-06 11:35:00|734625.5|733625.5|734950.5|733950.5|735530.1|734057.5|734584.3|733310.3|700
1596714000000|2020-08-06 11:40:00|734948.6|733948.6|735024.3|734024.3|735783.9|734253.1|734728|733251.3|748
1596714300000|2020-08-06 11:45:00|735016|734016|735709.7|733709.7|735726.9|734092.6|734722.9|733261.6|739
1596714600000|2020-08-06 11:50:00|735707.9|733707.9|734550.6|733550.6|735845.6|734320.8|734537.5|733046.7|867
1596714900000|2020-08-06 11:55:00|734568.4|733568.4|734742.4|732742.4|735056|733587.6|734083|732617.3|862
1596715200000|2020-08-06 12:00:00|734705.6|732705.6|734673.6|733673.6|735178.1|733673.6|734126.2|732646|902
1596715500000|2020-08-06 12:05:00|735187.8|733187.8|735334.1|733334.1|735532.3|734025.8|734616.1|733000.1|883
1596715800000|2020-08-06 12:10:00|735324.1|733324.1|735065.7|733065.7|735535.4|734037.4|734437.2|732908.1|775
1596716100000|2020-08-06 12:15:00|734525|733525|734128.7|733128.7|735265.3|733731.3|734016.1|732452.4|844
1596716400000|2020-08-06 12:20:00|734577.5|732577.5|734462.5|733462.5|734902|733462.5|733837.8|732313.5|875
1596716700000|2020-08-06 12:25:00|734457.2|733457.2|734861.9|732861.9|735132.3|733651.3|734281.8|732795.5|690
1596717000000|2020-08-06 12:30:00|734914.3|732914.3|733859.9|731859.9|735324.6|733394|733596.8|731833.5|870
1596717300000|2020-08-06 12:35:00|733853.4|731853.4|733976.1|731976.1|734282.5|732700.6|733308.8|731843.7|896
1596717600000|2020-08-06 12:40:00|733977.7|731977.7|733486.3|731486.3|733978.5|732514.4|732734.6|731100.8|969
1596717900000|2020-08-06 12:45:00|733547.1|731547.1|733425.5|732425.5|734000.1|732503.2|732971.8|731469.3|964
1596718200000|2020-08-06 12:50:00|733422.2|732422.2|733696.3|732696.3|734072|732701.8|733179.3|731691.5|867
1596718500000|2020-08-06 12:55:00|733682|732682|733914.6|732914.6|734750.5|733173|733537.1|732082.9|805
1596718800000|2020-08-06 13:00:00|733915.1|732915.1|734994.8|732994.8|735173.2|733540.9|733864.1|732395.6|827
1596719100000|2020-08-06 13:05:00|734993.4|732993.4|734247.5|733247.5|734993.4|733471.3|733638.8|732163.2|999
1596719400000|2020-08-06 13:10:00|734249.3|733249.3|734614.5|733614.5|735380.3|733690.4|734120|732696.6|965
1596719700000|2020-08-06 13:15:00|734591.7|733591.7|735207.7|733207.7|735372|733807.2|734186.3|732631.7|957
1596720000000|2020-08-06 13:20:00|735199.8|733199.8|734381.6|733381.6|735356.2|733853.4|734254.2|732748.8|903
1596720300000|2020-08-06 13:25:00|734394.8|733394.8|733840.4|732840.4|735045.6|733543|733821.9|732434.1|912
1596720600000|2020-08-06 13:30:00|733857.6|732857.6|734296.4|733296.4|734958.6|733474.9|733857.6|732459.9|1069
1596720900000|2020-08-06 13:35:00|734299.1|733299.1|734609.4|733609.4|735175.1|733647.1|734165.4|732598.7|1047
1596721200000|2020-08-06 13:40:00|734601.9|733601.9|734029|733029|734949|733609.4|734009.6|732502.5|973
1596721500000|2020-08-06 13:45:00|734023|733023|733692.8|732692.8|734738.1|733263.6|733552.2|732043.3|963
1596721800000|2020-08-06 13:50:00|733687.1|732687.1|734284.7|732284.7|734465.5|732927.9|733570.5|732097.8|982
1596722100000|2020-08-06 13:55:00|734283.7|732283.7|733552.2|732552.2|734295.3|732823.2|733256.7|731704.4|975
1596722400000|2020-08-06 14:00:00|733528.4|732528.4|733660.9|732660.9|734286.6|732840.6|733423|731897.1|951
1596722700000|2020-08-06 14:05:00|733644.8|732644.8|734800.6|732800.6|735078.9|733444.1|733545.5|732045.7|981
1596723000000|2020-08-06 14:10:00|734799.8|732799.8|734784.1|732784.1|734815|733325.8|733878.4|732389.6|996
1596723300000|2020-08-06 14:15:00|734792.4|732792.4|735712.5|733712.5|735740.3|734016.2|734191.5|732732|961
1596723600000|2020-08-06 14:20:00|735703|733703|735795.1|733795.1|736145.4|734458.2|734839.2|733358.6|985
1596723900000|2020-08-06 14:25:00|735797.4|733797.4|735604.2|733604.2|735827.2|734280.8|734814.4|733399.2|959
1596724200000|2020-08-06 14:30:00|735604.6|733604.6|734824.9|733824.9|735622.6|734165.9|734671.4|733179.6|907
1596724500000|2020-08-06 14:35:00|734824.6|733824.6|735490.3|733490.3|735571.6|734029.2|734436.5|732868.7|963
1596724800000|2020-08-06 14:40:00|735495|733495|735787.7|734787.7|736335.8|734851.4|734956.9|733474.4|1041
1596725100000|2020-08-06 14:45:00|735771.4|734771.4|735715.4|733715.4|736270.4|734821.5|735035.4|733554.3|968
1596725400000|2020-08-06 14:50:00|735687.6|733687.6|735053.1|733053.1|735734|734245|734596.7|733040.9|949
1596725700000|2020-08-06 14:55:00|735051.2|733051.2|734381|733381|735071.6|733580.7|733878.3|732384.7|1017
1596726000000|2020-08-06 15:00:00|734418.1|733418.1|734339|733339|735141.9|733617.3|734313.1|732802.6|906
1596726300000|2020-08-06 15:05:00|734330.3|733330.3|735219.3|733219.3|735337.8|733835.8|734252.9|732768.6|917
1596726600000|2020-08-06 15:10:00|734712.5|733712.5|734434.1|733434.1|735221.1|733734.3|734378.4|732881.6|923
1596726900000|2020-08-06 15:15:00|734433|733433|734492.3|733492.3|735185.5|733694.2|734317.3|732833.6|801
1596727200000|2020-08-06 15:20:00|734493.1|733493.1|734990.9|732990.9|735165|733681.6|734313|732842.1|853
1596727500000|2020-08-06 15:25:00|734989.2|732989.2|735402.3|733402.3|735585.2|734079|734533|732989.2|899
1596727800000|2020-08-06 15:30:00|735410.3|733410.3|735275.7|733275.7|735643.9|734128.4|734738.4|733225.5|846
1596728100000|2020-08-06 15:35:00|735276.2|733276.2|735313.1|733313.1|735525.7|733918.9|734731|733223.4|777
1596728400000|2020-08-06 15:40:00|735311.2|733311.2|735533.3|733533.3|735709|734212.6|734836.7|733278.7|808
1596728700000|2020-08-06 15:45:00|735522.2|733522.2|734539.1|733539.1|735524.7|733958.9|734530.4|733067.4|552
1596729000000|2020-08-06 15:50:00|734541.1|733541.1|734387.5|733387.5|735070.7|733664.2|734246.3|732778.8|515
1596729300000|2020-08-06 15:55:00|734396|733396|734869.4|732869.4|734940.7|733462.6|734207.3|732438.3|581
1596729600000|2020-08-06 16:00:00|734854.8|732854.8|733934.3|731934.3|734864.1|732864.1|733535.4|731727.5|710
1596729900000|2020-08-06 16:05:00|733980.2|731980.2|734158|732158|734390.8|732390.8|733298.2|731298.2|960
1596730200000|2020-08-06 16:10:00|734157.4|732157.4|734426.3|732426.3|734475.9|732475.9|733846|731846|854
1596730500000|2020-08-06 16:15:00|734426.4|732426.4|734397.1|732397.1|734638.2|733076|733869.7|732169.1|730
1596730800000|2020-08-06 16:20:00|734394|732394|734452.7|732452.7|734659.3|732936|733930.7|732352.1|706
1596731100000|2020-08-06 16:25:00|734428.2|732428.2|734509.8|732509.8|734563|732563|734275.8|732275.8|578
1596731400000|2020-08-06 16:30:00|734499.3|732499.3|734106.9|732106.9|734539.6|732592.5|733592.5|732046.7|565
1596731700000|2020-08-06 16:35:00|734110.9|732110.9|733675|732675|734265|732744|733570.4|732044|571
1596732000000|2020-08-06 16:40:00|733689.7|732689.7|734252.8|732252.8|734400.6|732705|733653|732149|631
1596732300000|2020-08-06 16:45:00|734251|732251|734228.3|732228.3|734332.7|732332.7|734165.3|732165.3|537
1596732600000|2020-08-06 16:50:00|734227.6|732227.6|734223.3|732223.3|734289.4|732754.1|733650.6|732094.9|481
1596732900000|2020-08-06 16:55:00|734225.8|732225.8|734193.7|732193.7|734487.5|732777.5|733715.3|732097.2|456
1596780000000|2020-08-07 06:00:00|736884.7|734884.7|737096.1|734341.1|738029.4|735274.4|736760.2|734273.5|184
1596780300000|2020-08-07 06:05:00|736917.8|734917.8|737063.7|734308.7|737100.6|735100.6|736656.5|734301.6|90
1596780600000|2020-08-07 06:10:00|737065|734310|736864|734864|737199.3|735079.8|736628.6|734310|162
1596780900000|2020-08-07 06:15:00|736861.8|734861.8|737206.7|735206.7|737309.4|735309.4|736843.5|734611.1|219
1596781200000|2020-08-07 06:20:00|737208.4|735208.4|737446.9|735446.9|737529.4|735529.4|736997|734997|291
1596781500000|2020-08-07 06:25:00|737453.2|735453.2|737424.3|735424.3|737816.3|735816.3|737131.3|734862.1|353
1596781800000|2020-08-07 06:30:00|737425|735425|737082.8|735082.8|737491.3|735491.3|737059.2|734784.7|173
1596782100000|2020-08-07 06:35:00|737082.9|735082.9|737015.2|735015.2|737400|735400|736888.4|734816.7|126
1596782400000|2020-08-07 06:40:00|737085|735085|737152.9|735152.9|737450|735450|736820|734753.5|186
1596782700000|2020-08-07 06:45:00|737266.3|735266.3|737002.1|735002.1|737361.4|735361.4|736749|734749|328
1596783000000|2020-08-07 06:50:00|737226.8|735226.8|737166.1|735166.1|737342.8|735342.8|736890.4|734890.4|316
1596783300000|2020-08-07 06:55:00|737173.4|735173.4|737175.7|735175.7|737349.5|735349.5|736986.2|734986.2|908
1596783600000|2020-08-07 07:00:00|737223.6|735223.6|737547.2|735547.2|737666.1|735825.2|736768.8|734887.4|1071
1596783900000|2020-08-07 07:05:00|737548.9|735548.9|737265.8|735265.8|738616.5|737051.5|736983.5|735217.5|1130
1596784200000|2020-08-07 07:10:00|737280|735280|737333|736333|738338.5|736680.1|736768.9|735209.2|1061
1596784500000|2020-08-07 07:15:00|737332.3|736332.3|736993.2|735993.2|738350.1|736873.2|736952.5|735444.1|988
1596784800000|2020-08-07 07:20:00|737471.6|735471.6|736621.5|735621.5|737712.8|736239.7|736566.5|735098.4|1011
1596785100000|2020-08-07 07:25:00|736631.8|735631.8|737454.5|736454.5|737943.1|736475.6|736500.1|734962.9|986
1596785400000|2020-08-07 07:30:00|737945|735945|737215.5|736215.5|738070|736578.6|736975.7|735390.5|1023
1596785700000|2020-08-07 07:35:00|737217.6|736217.6|737282.1|736282.1|737879.3|736402.4|737076.5|735607|938
1596786000000|2020-08-07 07:40:00|737274.1|736274.1|736730.2|735730.2|737894.7|736362.1|736666.1|735167|949
1596786300000|2020-08-07 07:45:00|736715.5|735715.5|736479.5|735479.5|737259.8|735800|736114.8|734561.3|943
1596786600000|2020-08-07 07:50:00|736469.4|735469.4|736639.9|735639.9|737196.5|735699.5|736308.5|735087.8|942
1596786900000|2020-08-07 07:55:00|736629.1|735629.1|735695.5|734695.5|736930.7|735733|735662.7|734193.9|1036
1596787200000|2020-08-07 08:00:00|735678.9|734678.9|736729.4|735729.4|736875.8|735729.4|735655.8|734308.7|944
1596787500000|2020-08-07 08:05:00|736729.5|735729.5|736829.4|734829.4|737490|735989.3|735834.4|734305.2|1024
1596787800000|2020-08-07 08:10:00|736830.8|734830.8|736442.8|735442.8|737127.3|735624.1|736020.6|734544|978
1596788100000|2020-08-07 08:15:00|736439.5|735439.5|736383.6|735383.6|736921.5|735634|736103.8|734816.7|962
1596788400000|2020-08-07 08:20:00|736384.5|735384.5|736807.9|735807.9|737371|735895|736372.1|735272.4|842
1596788700000|2020-08-07 08:25:00|736821.1|735821.1|736810.2|735810.2|737352.6|735869.4|736334.2|734888.9|917
1596789000000|2020-08-07 08:30:00|736822.6|735822.6|737122.2|736122.2|737823.9|736340.7|736805.1|735323.8|978
1596789300000|2020-08-07 08:35:00|737113.6|736113.6|736703.2|735703.2|737570.1|736129.2|736694.6|735355.1|891
1596789600000|2020-08-07 08:40:00|736706.1|735706.1|736682.4|735682.4|737306.2|735870.2|736418.9|734924.6|918
1596789900000|2020-08-07 08:45:00|736679.7|735679.7|736558.8|735558.8|737173.9|735835.4|736495.3|735022.9|927
1596790200000|2020-08-07 08:50:00|736557.9|735557.9|736389.5|735389.5|736586.5|735586.5|736269.6|735269.6|871
1596790500000|2020-08-07 08:55:00|736387.5|735387.5|736694.7|735694.7|737036.9|735732.4|736346.4|734922.9|861
1596790800000|2020-08-07 09:00:00|736695.8|735695.8|737244.6|736244.6|737686|736280.7|736610|735494.9|886
1596791100000|2020-08-07 09:05:00|737245.9|736245.9|736964.3|735964.3|738121.8|736671.5|736876.8|735401.3|939
1596791400000|2020-08-07 09:10:00|736914.6|735914.6|737252.7|736252.7|737854.3|736268.3|736729.7|735611.5|863
1596791700000|2020-08-07 09:15:00|737255.5|736255.5|737003.3|736003.3|737870.7|736389.4|736886.4|735407.2|931
1596792000000|2020-08-07 09:20:00|736999.8|735999.8|737057.1|736057.1|737723.2|736238.4|736941.2|735418.5|878
1596792300000|2020-08-07 09:25:00|737074.7|736074.7|737718.1|736718.1|738050.8|736820.7|736924.9|735801.5|951
1596792600000|2020-08-07 09:30:00|737740|736740|738736.7|736736.7|739076.7|737254.3|737740|736329.1|1083
1596792900000|2020-08-07 09:35:00|738736.8|736736.8|738258.7|737258.7|739103.4|737591.9|738023.9|736517|985
1596793200000|2020-08-07 09:40:00|738229.5|737229.5|737982.4|736982.4|738667.5|737289.9|737927.8|736421.7|925
1596793500000|2020-08-07 09:45:00|737986.3|736986.3|738135.6|737135.6|738683.1|737220.4|737868|736662.6|893
1596793800000|2020-08-07 09:50:00|738114.8|737114.8|737867.3|736867.3|738764.2|737280.4|737795.5|736389.3|882
1596794100000|2020-08-07 09:55:00|737866.5|736866.5|737429.8|736429.8|738150.3|737075.3|737335.1|735852.2|849
1596794400000|2020-08-07 10:00:00|737439.8|736439.8|737349.1|736349.1|737612.8|736558.1|737055.6|735600.7|789
1596794700000|2020-08-07 10:05:00|737345.2|736345.2|737094.9|736094.9|737499.1|736388.6|736956.7|735452.9|794
1596795000000|2020-08-07 10:10:00|737096.2|736096.2|737051.6|736051.6|737653.9|736276|736988.5|735635.8|864
1596795300000|2020-08-07 10:15:00|737049|736049|736917.6|735917.6|737094.9|736094.9|736764.1|735764.1|783
1596795600000|2020-08-07 10:20:00|736923.8|735923.8|736838|735838|737189.9|735957|736465.6|735128.4|891
1596795900000|2020-08-07 10:25:00|736839.5|735839.5|736965.4|735965.4|737692.7|736227.8|736752.1|735627.5|730
1596796200000|2020-08-07 10:30:00|736964.6|735964.6|737063.7|735063.7|737395.3|736179.8|736697|735059|891
1596796500000|2020-08-07 10:35:00|737062.6|735062.6|736477|735477|737120.1|735628.9|736172.5|734648.7|924
1596796800000|2020-08-07 10:40:00|736475.3|735475.3|736054|735054|736789.6|735475.3|735685.9|734266.6|935
1596797100000|2020-08-07 10:45:00|736057.2|735057.2|736442.2|734442.2|736773.5|735337.2|735764.1|734236.1|919
1596797400000|2020-08-07 10:50:00|736434.5|734434.5|735576.9|734576.9|736682.8|735181.9|735412.1|733662.8|858
1596797700000|2020-08-07 10:55:00|735579.1|734579.1|735843.3|734843.3|736612.8|735089.9|735521.6|734225.5|847
1596798000000|2020-08-07 11:00:00|735843|734843|735721.5|734721.5|736397.5|734948.6|735463.9|734131.2|699
1596798300000|2020-08-07 11:05:00|735719.7|734719.7|735693|734693|736159.5|734756.6|735417.8|733929.2|809
1596798600000|2020-08-07 11:10:00|735671.9|734671.9|735090.4|734090.4|735879.4|734811.9|734743.8|733202.3|938
1596798900000|2020-08-07 11:15:00|735089.7|734089.7|734979.6|733979.6|735438.7|734096.4|734639.9|733194|923
1596799200000|2020-08-07 11:20:00|734983|733983|735341.8|734341.8|735820|734430.5|734881|733437.2|867
1596799500000|2020-08-07 11:25:00|735341.9|734341.9|735251.2|734251.2|735602.1|734351.6|734881.7|733357|829
1596799800000|2020-08-07 11:30:00|735242.7|734242.7|735280|734280|735602.3|734297|734889.4|733596|730
1596800100000|2020-08-07 11:35:00|735274.5|734274.5|735597.2|734597.2|736065.9|734668|735221.7|734057.8|679
1596800400000|2020-08-07 11:40:00|735598.4|734598.4|736093.8|735093.8|736770.6|735286.6|735596|734596|854
1596800700000|2020-08-07 11:45:00|736097.1|735097.1|736143.5|735143.5|736597.1|735179.3|735793.5|734506.3|756
1596801000000|2020-08-07 11:50:00|736147.2|735147.2|736451.4|734451.4|737057.9|735530.9|736076.7|734451.4|728
1596801300000|2020-08-07 11:55:00|736460.5|734460.5|736213.7|735213.7|736708.6|735266|735735.8|734259.8|833
1596801600000|2020-08-07 12:00:00|736214.4|735214.4|736469.4|735469.4|737314|735797.4|736108.6|734588.9|988
1596801900000|2020-08-07 12:05:00|736486|735486|736626.2|735626.2|737451.2|735969|736244.7|734767.4|862
1596802200000|2020-08-07 12:10:00|736701.7|735701.7|736507.2|735507.2|737468.5|735987.4|736457.7|735457.7|890
1596802500000|2020-08-07 12:15:00|736512.5|735512.5|736697.5|735697.5|737197.1|735752.5|736434.7|735023.1|837
1596802800000|2020-08-07 12:20:00|736686.3|735686.3|736627.4|735627.4|737216.5|735738|736391.3|734996.8|877
1596803100000|2020-08-07 12:25:00|736625.1|735625.1|737121.5|735121.5|737392.8|735893|736538.1|735060.5|819
1596803400000|2020-08-07 12:30:00|737124.3|735124.3|735075.7|733075.7|737203|735203|734679.7|732679.7|1183
1596803700000|2020-08-07 12:35:00|735072.3|733072.3|734570.1|733570.1|735587.9|733992|734067.1|732219.1|1167
1596804000000|2020-08-07 12:40:00|734562.5|733562.5|734910.3|733910.3|735488.8|733935.8|733897.4|732261.1|1161
1596804300000|2020-08-07 12:45:00|734958.9|733958.9|735119|733119|735431.6|733958.9|734275.9|732650.6|1076
1596804600000|2020-08-07 12:50:00|735104.9|733104.9|734403|733403|735119.9|733585|734143.4|732560.4|1023
1596804900000|2020-08-07 12:55:00|734404.1|733404.1|735147.2|734147.2|735653.4|734172.5|734401.1|733165.3|954
1596805200000|2020-08-07 13:00:00|735144.8|734144.8|735365.7|734365.7|735757.7|734439|735078.4|733650|1014
1596805500000|2020-08-07 13:05:00|735364.2|734364.2|736116.4|735116.4|736765.8|735255.9|735337.2|734170.9|1018
1596805800000|2020-08-07 13:10:00|736109.5|735109.5|736095.1|735095.1|737390.1|735778|735958.8|734587.2|1051
1596806100000|2020-08-07 13:15:00|736099.3|735099.3|737104.7|736104.7|737768.1|736259.7|735975|734482.4|1066
1596806400000|2020-08-07 13:20:00|737074.9|736074.9|737241.7|736241.7|737736.1|736350.2|736685.7|735165.3|1017
1596806700000|2020-08-07 13:25:00|737220.1|736220.1|737076.8|736076.8|737854.4|736413.4|736923.2|735434.2|962
1596807000000|2020-08-07 13:30:00|737084.6|736084.6|737330.9|736330.9|737985.5|736490.6|736959.8|735398.2|1112
1596807300000|2020-08-07 13:35:00|737328.6|736328.6|738075.9|737075.9|738812.4|737302|737261.8|735709.9|1097
1596807600000|2020-08-07 13:40:00|738072.6|737072.6|738221.7|737221.7|738881|737363.8|737899.4|736373|1059
1596807900000|2020-08-07 13:45:00|738223|737223|738102.1|736102.1|739092.3|737605|737590.8|736077.9|1085
1596808200000|2020-08-07 13:50:00|738097|736097|738361.5|737361.5|738913.3|737448.7|737549.4|736080.7|1048
1596808500000|2020-08-07 13:55:00|738362.9|737362.9|738241.5|736241.5|738765.5|737405.1|737509.1|736086.2|996
1596808800000|2020-08-07 14:00:00|738261|736261|739937|737937|740002.9|738449.4|737795|736261|1067
1596809100000|2020-08-07 14:05:00|739932.5|737932.5|739091.9|738091.9|740270.6|738694.5|739046|737551.5|1102
1596809400000|2020-08-07 14:10:00|739104.7|738104.7|738915.7|737915.7|739754.1|738273.3|738526.3|736992.1|1057
1596809700000|2020-08-07 14:15:00|738921|737921|738683.6|737683.6|739289.5|737930.7|738466.3|736984.3|1041
1596810000000|2020-08-07 14:20:00|738675.3|737675.3|739055.7|738055.7|739816.5|738282.2|738628.6|737139.5|972
1596810300000|2020-08-07 14:25:00|739046.9|738046.9|737903.2|736903.2|739604.1|738124.1|737772.5|736201.3|1059
1596810600000|2020-08-07 14:30:00|737913|736913|737497.9|736497.9|738409|736945.8|737172.1|735624.3|1109
1596810900000|2020-08-07 14:35:00|737499.2|736499.2|737542.1|736542.1|738406.9|736917.3|737468|735972.3|916
1596811200000|2020-08-07 14:40:00|737542.8|736542.8|737144.3|736144.3|738163.2|736723.8|737012.9|735500.2|969
1596811500000|2020-08-07 14:45:00|737150.6|736150.6|737288.9|736288.9|738211.7|736750.9|737050.9|735642.9|1002
1596811800000|2020-08-07 14:50:00|737304.1|736304.1|737416.2|736416.2|738192.4|736579.1|737206.9|735699|938
1596812100000|2020-08-07 14:55:00|737432.1|736432.1|738079.2|737079.2|738741.6|737319.3|737352.6|735910.3|994
1596812400000|2020-08-07 15:00:00|738060.4|737060.4|738208.9|737208.9|739059.8|737561.6|737952.1|736446.7|1006
1596812700000|2020-08-07 15:05:00|738206.7|737206.7|737484.6|736484.6|738656.1|737258.8|737412.9|735907.6|920
1596813000000|2020-08-07 15:10:00|737475.3|736475.3|737453.3|736453.3|738075.8|736561|737206|735676.7|945
1596813300000|2020-08-07 15:15:00|737473.2|736473.2|737036.6|736036.6|738010.9|736513.7|736750.5|735190.4|982
1596813600000|2020-08-07 15:20:00|737039.2|736039.2|737028.6|735028.6|737539.2|736047.4|736433.7|734919.5|935
1596813900000|2020-08-07 15:25:00|736536.3|735536.3|737547.4|735547.4|737622.9|736088.6|736220.7|734703.9|989
1596814200000|2020-08-07 15:30:00|737553.4|735553.4|736941.1|734941.1|737628.2|735938|735862.1|734355|913
1596814500000|2020-08-07 15:35:00|736924|734924|737442.3|735442.3|737611.2|736036.8|736423.5|734883.2|895
1596814800000|2020-08-07 15:40:00|737443.6|735443.6|737502.7|735502.7|737603.2|736088|736655.6|735155.8|862
1596815100000|2020-08-07 15:45:00|737504|735504|737490.7|735490.7|737779|736296.9|736976.5|735421.7|606
1596815400000|2020-08-07 15:50:00|737498|735498|738666.3|736666.3|738721|737149.7|737230.1|735498|655
1596815700000|2020-08-07 15:55:00|738691.9|736691.9|738799.7|736799.7|738835.3|737330.5|738088.5|736530.8|575
1596816000000|2020-08-07 16:00:00|738807.5|736807.5|738536.5|736536.5|739124.9|737553.5|738040.8|736490.4|850
1596816300000|2020-08-07 16:05:00|738537.6|736537.6|738236.8|736236.8|738884.9|737213.4|737734.8|736227|737
1596816600000|2020-08-07 16:10:00|738247.6|736247.6|737858.7|736858.7|738470.5|736869.1|737682.2|736183|709
1596816900000|2020-08-07 16:15:00|737857.8|736857.8|737899.1|736899.1|738507.4|737005.6|737845.6|736342.2|646
1596817200000|2020-08-07 16:20:00|737900.1|736900.1|737906.8|736906.8|738677|737157.6|737896.2|736421.4|647
1596817500000|2020-08-07 16:25:00|737916.5|736916.5|737702.7|735702.7|738283.6|736916.5|737466.2|735668.9|732
1596817800000|2020-08-07 16:30:00|737701.3|735701.3|738009.1|736009.1|738399.9|736766.5|737223|735698.3|731
1596818100000|2020-08-07 16:35:00|738008.2|736008.2|737946.6|735946.6|738248.8|736718.1|737429.2|735926.4|638
1596818400000|2020-08-07 16:40:00|737948.1|735948.1|738464.5|736464.5|738487.7|736995|737430.9|735938.1|658
1596818700000|2020-08-07 16:45:00|738473|736473|738654.9|737654.9|739301|737691.8|738098.7|736422|664
1596819000000|2020-08-07 16:50:00|738643.4|737643.4|738818|736818|739199.2|737734.8|737987.2|736399.3|750
1596819300000|2020-08-07 16:55:00|738800.1|736800.1|739037.2|737037.2|739150.1|737217|738164.3|736654.6|548
1597039200000|2020-08-10 06:00:00|735300.6|733300.6|735296.8|733296.8|735987.1|733605.7|734820.1|732820.1|106
1597039500000|2020-08-10 06:05:00|735303.5|733303.5|735987.8|733987.8|736548.8|734269.6|735062.5|732862.9|372
1597039800000|2020-08-10 06:10:00|735943.9|733943.9|736161|734161|736248.1|734248.1|735539.2|733539.2|170
1597040100000|2020-08-10 06:15:00|736251.6|734251.6|736143.2|734143.2|736305.8|734305.8|735983.6|733983.6|123
1597040400000|2020-08-10 06:20:00|736169.1|734169.1|736143.2|734143.2|736279.2|734279.2|735716.7|733716.7|133
1597040700000|2020-08-10 06:25:00|735492.4|733492.4|736162.6|734162.6|736363.5|734363.5|735457.1|733457.1|195
1597041000000|2020-08-10 06:30:00|736142.6|734142.6|738919.6|736159.6|739585.6|736825.6|735854.2|733854.2|345
1597041300000|2020-08-10 06:35:00|738993.5|736233.5|739202.7|736442.7|739211|736775.8|737432.2|734672.2|283
1597041600000|2020-08-10 06:40:00|739201.6|736441.6|739216.5|736456.5|739402.1|736642.1|737665|735120|260
1597041900000|2020-08-10 06:45:00|738357.8|736357.8|738926.8|736166.8|739066|736561.2|737803.7|735182.5|379
1597042200000|2020-08-10 06:50:00|738927.1|736167.1|738112|736112|739232.2|736701.2|737913.4|735654.6|420
1597042500000|2020-08-10 06:55:00|738112.4|736112.4|740117.4|738117.4|740335|738335|738105.5|736105.5|599
1597042800000|2020-08-10 07:00:00|740128.1|738128.1|740702.8|738702.8|741114.7|739114.7|738927.7|736481.9|1129
1597043100000|2020-08-10 07:05:00|740693.8|738693.8|739783.2|737783.2|740762.7|739098.4|738761.1|737242.6|1108
1597043400000|2020-08-10 07:10:00|739785.3|737785.3|739412.5|738412.5|740330.5|738589.9|739241.6|737568.3|991
1597043700000|2020-08-10 07:15:00|739417.7|738417.7|739003.3|738003.3|740251.5|738730.5|738832.9|737324.4|966
1597044000000|2020-08-10 07:20:00|739046.4|738046.4|738482.2|737482.2|739287.7|738049.7|738134.2|736626.7|884
1597044300000|2020-08-10 07:25:00|738480.3|737480.3|738233.9|737233.9|739184.5|737790.4|738016.4|736487.6|939
1597044600000|2020-08-10 07:30:00|738233.3|737233.3|738486.7|737486.7|739024.6|737516.2|737975.3|736215.4|882
1597044900000|2020-08-10 07:35:00|738490.8|737490.8|738170.6|737170.6|738914.5|737514.8|738039.6|736676.9|884
1597045200000|2020-08-10 07:40:00|738168.6|737168.6|738395.3|737395.3|739004.6|737472.6|738033|736698.3|907
1597045500000|2020-08-10 07:45:00|738385.4|737385.4|739149.5|737149.5|739339.7|737830.5|738231.4|736808.8|873
1597045800000|2020-08-10 07:50:00|739148|737148|737990.6|736990.6|739268.1|737846.1|737987.6|736498.5|848
1597046100000|2020-08-10 07:55:00|737991.7|736991.7|738248.6|736248.6|738735.9|737201.8|737812.2|736211.3|849
1597046400000|2020-08-10 08:00:00|738216.4|736216.4|737125.7|736125.7|738470.4|736974.3|737042.2|735513.3|979
1597046700000|2020-08-10 08:05:00|737135.2|736135.2|737487.2|735487.2|738224.4|736644.1|736947.3|735286.9|988
1597047000000|2020-08-10 08:10:00|737489.2|735489.2|737051.4|736051.4|737722|736177.5|736649.6|735142.8|932
1597047300000|2020-08-10 08:15:00|737556.2|735556.2|737250.1|736250.1|737806.2|736280.8|736561.2|735054.2|954
1597047600000|2020-08-10 08:20:00|737250.6|736250.6|738234.9|736234.9|738430.1|736825.3|736823.8|735426.9|867
1597047900000|2020-08-10 08:25:00|738234.2|736234.2|737698.3|736698.3|738357.2|736879.6|737276|735770.7|868
1597048200000|2020-08-10 08:30:00|737706.8|736706.8|737746.8|736746.8|738598.8|737074.6|737569.5|736068.1|813
1597048500000|2020-08-10 08:35:00|737751.2|736751.2|737673.4|736673.4|738204|736793|737357.1|735831.8|823
1597048800000|2020-08-10 08:40:00|737688.3|736688.3|737652.5|736652.5|738390.5|736897|737566.5|736184|862
1597049100000|2020-08-10 08:45:00|737640.5|736640.5|737368.1|736368.1|738172|736694.8|737160.5|735650.6|817
1597049400000|2020-08-10 08:50:00|737354.7|736354.7|737359.3|736359.3|738020.5|736546.6|737104.1|735669.3|828
1597049700000|2020-08-10 08:55:00|737360.3|736360.3|736784.6|735784.6|737808|736488|736776.3|735317.5|731
1597050000000|2020-08-10 09:00:00|736763.2|735763.2|736419|735419|737205.2|735763.2|736050.2|734535.8|974
1597050300000|2020-08-10 09:05:00|736422.9|735422.9|736399.9|735399.9|737062.4|735569.1|735671.3|733991.1|943
1597050600000|2020-08-10 09:10:00|736406|735406|736424|735424|736826.8|735464.7|736182.5|734673.3|788
1597050900000|2020-08-10 09:15:00|736424.3|735424.3|736543.7|735543.7|737188.8|735679.4|736117.6|734557.7|878
1597051200000|2020-08-10 09:20:00|736540.3|735540.3|736076.2|735076.2|736858.9|735540.3|735956.8|734449.7|849
1597051500000|2020-08-10 09:25:00|736075.9|735075.9|736532.3|735532.3|737111.5|735611.2|735914.3|734434.1|790
1597051800000|2020-08-10 09:30:00|736531.5|735531.5|736987.2|735987.2|737574.1|736102.7|736494.3|735155.2|940
1597052100000|2020-08-10 09:35:00|736985.5|735985.5|736823.5|735823.5|737694.4|736212.7|736798.2|735519|842
1597052400000|2020-08-10 09:40:00|736821.8|735821.8|737529.6|736529.6|737964.4|736529.6|736619|735391|797
1597052700000|2020-08-10 09:45:00|738036.9|736036.9|737315.6|736315.6|738233.7|736728|737302.2|736016.4|779
1597053000000|2020-08-10 09:50:00|737321.6|736321.6|737124.1|736124.1|737787.7|736476.4|737097.8|735610.4|712
1597053300000|2020-08-10 09:55:00|737132|736132|737073.2|736073.2|737682.5|736188.4|736943.1|735460.3|770
1597053600000|2020-08-10 10:00:00|737065.4|736065.4|737323|736323|737898.5|736380.4|736897.9|735409.3|740
1597053900000|2020-08-10 10:05:00|737325.1|736325.1|737883.9|735883.9|737967.9|736461.5|737234.7|735839.6|694
1597054200000|2020-08-10 10:10:00|737888.2|735888.2|736944.3|735944.3|737892|736386.5|736884.8|735308.3|696
1597054500000|2020-08-10 10:15:00|736910.6|735910.6|736593.7|735593.7|737389.3|735910.6|736547.7|735080.7|833
1597054800000|2020-08-10 10:20:00|736591|735591|736738.7|735738.7|737340.3|735888.5|736498.5|735088.5|764
1597055100000|2020-08-10 10:25:00|736747.4|735747.4|736559.3|735559.3|737347|735969.6|736426.5|734939.7|871
1597055400000|2020-08-10 10:30:00|736561.9|735561.9|736751.5|735751.5|737350.3|735886.1|736465.4|735061|894
1597055700000|2020-08-10 10:35:00|736745.4|735745.4|737086.7|736086.7|737552.8|736097.5|736729.1|735245.5|825
1597056000000|2020-08-10 10:40:00|737086.1|736086.1|737428.7|736428.7|737622.5|736622.5|737061.5|736061.5|808
1597056300000|2020-08-10 10:45:00|737431.9|736431.9|737543.7|736543.7|738075.2|736621.8|737328.6|735870.2|769
1597056600000|2020-08-10 10:50:00|737541.1|736541.1|737501.4|736501.4|737970.1|736556|737205.9|735814.9|883
1597056900000|2020-08-10 10:55:00|737501.3|736501.3|737679.3|736679.3|738265.2|736771.2|737495.2|736039.2|909
1597057200000|2020-08-10 11:00:00|737680.9|736680.9|738047.9|737047.9|738595.8|737120.2|737594.7|736095.7|626
1597057500000|2020-08-10 11:05:00|738015.7|737015.7|738632.8|736632.8|738749|737260.7|737933.8|736453.7|840
1597057800000|2020-08-10 11:10:00|738637.9|736637.9|737988|736988|738769.7|737291.7|737929.7|736403.1|806
1597058100000|2020-08-10 11:15:00|737988.9|736988.9|738405.8|736405.8|738605.8|737088.7|737810.1|736356.4|771
1597058400000|2020-08-10 11:20:00|738405.3|736405.3|737831|736831|738405.5|736924.9|737466.8|735962.9|797
1597058700000|2020-08-10 11:25:00|737832.9|736832.9|738559.1|736559.1|738678.7|737216.2|737753.8|736287.4|786
1597059000000|2020-08-10 11:30:00|738558.4|736558.4|738281.5|737281.5|738714|737289.8|738021.9|736519.7|686
1597059300000|2020-08-10 11:35:00|738280.8|737280.8|738205.2|737205.2|738785|737286.2|738030.7|736529.1|834
1597059600000|2020-08-10 11:40:00|738208.5|737208.5|738062.4|737062.4|738752.9|737269.1|737966.1|736515.7|754
1597059900000|2020-08-10 11:45:00|738064.7|737064.7|737871.7|736871.7|738420.9|737068.4|737667.4|736277|795
1597060200000|2020-08-10 11:50:00|737876.3|736876.3|738025.1|737025.1|738641.1|737149.1|737740.8|736270.7|829
1597060500000|2020-08-10 11:55:00|738025.4|737025.4|738035.4|737035.4|738474.5|737128.6|737787.6|736339.9|613
1597060800000|2020-08-10 12:00:00|738023.7|737023.7|737608.1|736608.1|738153.5|737153.5|737603|736603|714
1597061100000|2020-08-10 12:05:00|737617.6|736617.6|737110|736110|737951|736617.6|737077.6|735622.6|731
1597061400000|2020-08-10 12:10:00|737104|736104|736865.6|735865.6|737377.5|736105.2|736807|735301|587
1597061700000|2020-08-10 12:15:00|736863.1|735863.1|737246.8|736246.8|737713.5|736248.4|736817.3|735363.8|645
1597062000000|2020-08-10 12:20:00|737259|736259|737451.1|736451.1|737781|736570.5|737155|735751.8|699
1597062300000|2020-08-10 12:25:00|737450.6|736450.6|737814.6|736814.6|738215|736838.7|737302.7|735833.5|723
1597062600000|2020-08-10 12:30:00|737819.8|736819.8|737892|736892|737952|736952|737680|736680|712
1597062900000|2020-08-10 12:35:00|737891.5|736891.5|737790.6|736790.6|737964.3|736964.3|737761|736761|607
1597063200000|2020-08-10 12:40:00|737789|736789|737504.5|736504.5|738169.3|736990.6|737504.5|736147.3|667
1597063500000|2020-08-10 12:45:00|737491.2|736491.2|737531.7|736531.7|737988.7|736708.9|737463.8|735976.3|747
1597063800000|2020-08-10 12:50:00|737531.9|736531.9|737504.7|736504.7|737747.5|736747.5|737412.3|736412.3|697
1597064100000|2020-08-10 12:55:00|737505|736505|737269.9|736269.9|737821.8|736505|737069.8|735586|781
1597064400000|2020-08-10 13:00:00|737265.5|736265.5|736415.2|735415.2|737617.5|736265.5|735914.8|734367.5|1012
1597064700000|2020-08-10 13:05:00|736413.8|735413.8|737380.3|735380.3|737463.9|735970.8|736234.4|734744.5|885
1597065000000|2020-08-10 13:10:00|736852|735852|736912.8|734912.8|737318.8|735880.3|736087|734607.7|908
1597065300000|2020-08-10 13:15:00|736910.3|734910.3|735973.1|734973.1|736910.3|735381.4|735864.7|734393|884
1597065600000|2020-08-10 13:20:00|735963.1|734963.1|736117.5|735117.5|736918|735421.7|735845.6|734438.5|829
1597065900000|2020-08-10 13:25:00|736117.8|735117.8|736049.6|735049.6|736637.7|735117.8|735625.2|734093.2|871
1597066200000|2020-08-10 13:30:00|736055.2|735055.2|736348.5|734348.5|736635.6|735112.9|735718.6|734299.9|955
1597066500000|2020-08-10 13:35:00|736348.6|734348.6|735905.1|733905.1|736348.7|734888.8|735353.2|733664.4|1018
1597066800000|2020-08-10 13:40:00|735905.8|733905.8|735326.7|734326.7|736059.1|734518.5|735022.9|733610|951
1597067100000|2020-08-10 13:45:00|735328.1|734328.1|734175.9|733175.9|735728|734328.1|734140.2|732653.5|1020
1597067400000|2020-08-10 13:50:00|734150.6|733150.6|735116.3|734116.3|735596.1|734139|733958.7|732454.7|1026
1597067700000|2020-08-10 13:55:00|735121.2|734121.2|735657.6|733657.6|735798.3|734305.4|734746.1|733218.9|903
1597068000000|2020-08-10 14:00:00|735655.5|733655.5|735660.7|733660.7|735701.2|734110|734851.2|733306.5|910
1597068300000|2020-08-10 14:05:00|735658.7|733658.7|735187|734187|735727.3|734216|734767.2|733241.5|869
1597068600000|2020-08-10 14:10:00|735181.3|734181.3|735436.3|733436.3|735681|734222.7|734616|733098.9|902
1597068900000|2020-08-10 14:15:00|735431.9|733431.9|735864.4|733864.4|736099.9|734583.4|734835.6|733201.8|936
1597069200000|2020-08-10 14:20:00|735872.8|733872.8|736258.7|734258.7|736266|734764|735223.7|733707.1|944
1597069500000|2020-08-10 14:25:00|736265.2|734265.2|735761|734761|736292.6|734803.8|735448.9|733918.5|890
1597069800000|2020-08-10 14:30:00|735747.9|734747.9|736237.7|734237.7|736663.8|735074.9|735675.3|734155.8|849
1597070100000|2020-08-10 14:35:00|736237.1|734237.1|735456|734456|736237.1|734634|735187.8|733543.6|880
1597070400000|2020-08-10 14:40:00|735451.6|734451.6|735150|734150|736013.7|734519.5|735150|733609.9|776
1597070700000|2020-08-10 14:45:00|735150.1|734150.1|736289.4|734289.4|736610.8|735060.8|735084.8|733577.2|874
1597071000000|2020-08-10 14:50:00|735816|734816|735798.8|734798.8|736532.4|735043.1|735758.5|734246.2|862
1597071300000|2020-08-10 14:55:00|735797.2|734797.2|736154.2|735154.2|736724.7|735199.9|735743.2|734248.4|803
1597071600000|2020-08-10 15:00:00|736165|735165|736392.4|734392.4|736792.1|735293.4|735781.6|734277.1|912
1597071900000|2020-08-10 15:05:00|736394.3|734394.3|736141.6|735141.6|736765.5|735284.7|735891.3|734384.5|672
1597072200000|2020-08-10 15:10:00|736140.6|735140.6|736505.8|734505.8|736626.3|735162.9|735861|734370.8|639
1597072500000|2020-08-10 15:15:00|736014.4|735014.4|736307.5|735307.5|736938.9|735575|735824.7|734328.6|789
1597072800000|2020-08-10 15:20:00|736337.8|735337.8|736817.5|734817.5|737074.7|735567.8|736225.7|734727.6|897
1597073100000|2020-08-10 15:25:00|736818|734818|736547.8|734547.8|736970.7|735485.5|736085.8|734547.8|869
1597073400000|2020-08-10 15:30:00|736585.6|734585.6|736239.4|734239.4|736748.3|735234.1|735939|734175.9|832
1597073700000|2020-08-10 15:35:00|736199.5|734199.5|736518.8|734518.8|736540|735045.3|735751.7|734178.4|725
1597074000000|2020-08-10 15:40:00|736516.4|734516.4|736316.4|735316.4|736868.4|735409.4|735958.9|734447.9|586
1597074300000|2020-08-10 15:45:00|736805.5|734805.5|736097.9|735097.9|736826.4|735353.6|736080.5|734557.3|446
1597074600000|2020-08-10 15:50:00|736096.8|735096.8|735787.9|733787.9|736643.4|735112.3|735478.3|733738.5|523
1597074900000|2020-08-10 15:55:00|735817.5|733817.5|735370.3|734370.3|735926.8|734418.2|734966.9|733491.4|494
1597075200000|2020-08-10 16:00:00|735387.1|734387.1|735300.4|733300.4|735850.3|734387.1|734747|733240.5|726
1597075500000|2020-08-10 16:05:00|735319.7|733319.7|735410.6|733410.6|735497|733907.9|734849.8|733262.9|618
1597075800000|2020-08-10 16:10:00|735418.5|733418.5|735494|733494|735494|733973.1|734789.5|733299|506
1597076100000|2020-08-10 16:15:00|735496|733496|735893.4|733893.4|736026.5|734458.7|734778.3|733272.4|588
1597076400000|2020-08-10 16:20:00|735879.7|733879.7|735806.5|733806.5|736009.7|734442.6|735295.4|733743.2|605
1597076700000|2020-08-10 16:25:00|735804.4|733804.4|735779.7|733779.7|735818.8|734254.4|735190.8|733570.6|601
1597077000000|2020-08-10 16:30:00|735781.1|733781.1|735531.8|733531.8|736009.3|734009.3|735531.8|733531.8|549
1597077300000|2020-08-10 16:35:00|735510.2|733510.2|735858.1|733858.1|735912.8|734074.5|734967.1|733468.2|580
1597077600000|2020-08-10 16:40:00|735869.2|733869.2|735517.6|733517.6|735887.2|734126.5|735126.5|733507.9|547
1597077900000|2020-08-10 16:45:00|735517.3|733517.3|735154.6|733154.6|735541.5|734045.3|734624.6|733093.3|562
1597078200000|2020-08-10 16:50:00|735134.7|733134.7|735017.1|733017.1|735258.1|733702.5|734503|732987.4|509
1597078500000|2020-08-10 16:55:00|735016.3|733016.3|734988.4|732988.4|735021.6|733524.4|734484.6|732938.3|345
1597125600000|2020-08-11 06:00:00|734240.8|732240.8|734283.1|732283.1|734606.6|732606.6|734003.8|732003.8|160
1597125900000|2020-08-11 06:05:00|734274.3|732274.3|734141|732141|734550.3|732550.3|733647|731647|185
1597126200000|2020-08-11 06:10:00|734187.6|732187.6|734707.8|732707.8|734787.5|732787.5|733818.7|731818.7|300
1597126500000|2020-08-11 06:15:00|734610.8|732610.8|734584.6|732584.6|734698.5|732698.5|734193.7|732193.7|243
1597126800000|2020-08-11 06:20:00|734604|732604|734853.9|732853.9|734956.5|732956.5|734482.2|732482.2|240
1597127100000|2020-08-11 06:25:00|734904|732904|736158.6|734158.6|736615.4|734615.4|734685.4|732685.4|339
1597127400000|2020-08-11 06:30:00|736053.6|734053.6|736897.3|734897.3|737856.3|735559.5|735704.5|733381.2|584
1597127700000|2020-08-11 06:35:00|736897.1|734897.1|736733.1|734733.1|737108.8|735108.8|735967.2|733967.2|375
1597128000000|2020-08-11 06:40:00|736671.8|734671.8|736822.3|734822.3|737287.5|735287.5|736545.4|734545.4|187
1597128300000|2020-08-11 06:45:00|737029.3|735029.3|736349.3|734349.3|737123|735123|736241.3|734241.3|334
1597128600000|2020-08-11 06:50:00|736354.4|734354.4|736932.2|734932.2|736996.6|734996.6|736339.2|734339.2|227
1597128900000|2020-08-11 06:55:00|736857|734857|736507.3|734507.3|736965.7|734965.7|736358|734358|252
1597129200000|2020-08-11 07:00:00|736477.4|734477.4|735289.5|733289.5|736477.4|734477.4|734479.5|732479.5|1152
1597129500000|2020-08-11 07:05:00|735290.8|733290.8|734863.5|732863.5|735356.4|733777.4|734298.8|732654.4|1100
1597129800000|2020-08-11 07:10:00|734859|732859|733840.1|731840.1|734888|733298.2|733840.1|731840.1|1056
1597130100000|2020-08-11 07:15:00|733821.5|731821.5|733099.3|732099.3|733821.5|732183.8|732511.3|731001.9|1074
1597130400000|2020-08-11 07:20:00|733097.1|732097.1|732171.3|731171.3|733480.7|732097.1|731972.8|730398|1043
1597130700000|2020-08-11 07:25:00|732194.5|731194.5|732097.3|731097.3|733025.5|731527.7|731829.3|730324.2|970
1597131000000|2020-08-11 07:30:00|732110.5|731110.5|732108.2|731108.2|732738.5|731282.8|731175.4|729673.5|1071
1597131300000|2020-08-11 07:35:00|732072|731072|732557.7|730557.7|733009.5|731543.9|731755.9|730194|1025
1597131600000|2020-08-11 07:40:00|732558.8|730558.8|732123.5|731123.5|732871.2|731390.1|731941.2|730429.9|977
1597131900000|2020-08-11 07:45:00|732125.1|731125.1|732399.6|731399.6|732896.5|731549.2|731972.4|730645.2|923
1597132200000|2020-08-11 07:50:00|732397.9|731397.9|731951.8|730951.8|732889.6|731421.6|731834.9|730476.3|902
1597132500000|2020-08-11 07:55:00|731939.1|730939.1|731753.8|730753.8|732407.5|730956|731466.7|730141.1|923
1597132800000|2020-08-11 08:00:00|731756.7|730756.7|731624.8|729624.8|732395.7|730917.9|731335.5|729614.9|987
1597133100000|2020-08-11 08:05:00|731588|729588|731058|730058|731815.1|730325.5|730702.2|729227|1000
1597133400000|2020-08-11 08:10:00|731057.1|730057.1|730676.4|728676.4|731523.1|730064.4|730027.4|728536.4|1027
1597133700000|2020-08-11 08:15:00|730677|728677|731075.5|730075.5|731687.3|730234.2|729989.4|728561|990
1597134000000|2020-08-11 08:20:00|731070.7|730070.7|730556.4|729556.4|731598.3|730086.7|730193.7|728674.3|980
1597134300000|2020-08-11 08:25:00|730558.8|729558.8|730033.1|729033.1|730899.5|729558.8|729825.3|728268.8|991
1597134600000|2020-08-11 08:30:00|730032.1|729032.1|730236|728236|730827.7|729345.9|729444.2|727963.1|1027
1597134900000|2020-08-11 08:35:00|730242.6|728242.6|729384.2|728384.2|730618.5|729121.5|729218|727643.2|1013
1597135200000|2020-08-11 08:40:00|729384|728384|729841.8|728841.8|730507.9|728936.8|729356|728017.5|971
1597135500000|2020-08-11 08:45:00|730349.6|728349.6|730107.2|729107.2|730574.3|729166.5|729832.7|728349.6|930
1597135800000|2020-08-11 08:50:00|730107.3|729107.3|729228.3|728228.3|730339.9|729107.3|729022.7|727515.6|950
1597136100000|2020-08-11 08:55:00|729222|728222|729775.9|727775.9|729976.3|728498.2|729032.9|727580.9|845
1597136400000|2020-08-11 09:00:00|729287.5|728287.5|728592.5|727592.5|729732.8|728381.3|728251.7|726652.5|1005
1597136700000|2020-08-11 09:05:00|728590.5|727590.5|728555.2|727555.2|729043.8|727626.2|728036.5|726542.2|921
1597137000000|2020-08-11 09:10:00|728543.4|727543.4|728366.9|727366.9|729087.3|727627.4|728010|726484.7|894
1597137300000|2020-08-11 09:15:00|728378.1|727378.1|728424.4|727424.4|729345.5|727856.2|728280.7|726908.1|932
1597137600000|2020-08-11 09:20:00|728425|727425|729239.1|727239.1|729244.9|727681.1|728113.9|726613|920
1597137900000|2020-08-11 09:25:00|729241.3|727241.3|729183.1|728183.1|729823.1|728378.8|728713.4|727217.4|1003
1597138200000|2020-08-11 09:30:00|729182.7|728182.7|728986.2|727986.2|729756.6|728324.8|728885.3|727292.2|971
1597138500000|2020-08-11 09:35:00|728988.9|727988.9|729451.6|728451.6|729984.4|728451.6|728594.6|727085.2|962
1597138800000|2020-08-11 09:40:00|729457.5|728457.5|729309.2|728309.2|730183.5|728683.6|729173.7|727685.2|967
1597139100000|2020-08-11 09:45:00|729314.5|728314.5|730454.5|728454.5|730462.1|728931.1|729269.1|727962.5|934
1597139400000|2020-08-11 09:50:00|730453.6|728453.6|729337.4|728337.4|730459.1|728982.1|729316.8|727814.2|971
1597139700000|2020-08-11 09:55:00|729316.9|728316.9|729537.7|727537.7|729799.9|728339.6|728837|727345.7|917
1597140000000|2020-08-11 10:00:00|729523.2|727523.2|728769|727769|729528.9|727999.8|728687.9|727104.1|880
1597140300000|2020-08-11 10:05:00|728764.9|727764.9|728677.7|727677.7|729247.1|727801.6|728009.9|726583.6|972
1597140600000|2020-08-11 10:10:00|728674.7|727674.7|729479.5|727479.5|729610.4|728028.9|728496.9|727003.4|949
1597140900000|2020-08-11 10:15:00|729486.8|727486.8|728977.5|727977.5|729735.7|728219.8|728879.5|727384|934
1597141200000|2020-08-11 10:20:00|728975.5|727975.5|728520.7|727520.7|729752.9|728329|728430.7|726831.6|961
1597141500000|2020-08-11 10:25:00|728527.5|727527.5|728635.9|727635.9|729113.1|727673.6|728343.5|726805|824
1597141800000|2020-08-11 10:30:00|729124|727124|728527.3|727527.3|729239.5|727721.1|728360.7|726851|836
1597142100000|2020-08-11 10:35:00|729060.4|727060.4|728398.3|727398.3|729194|727694.1|728035.1|726568.8|903
1597142400000|2020-08-11 10:40:00|728398.4|727398.4|728929.2|726929.2|729116.8|727623.5|728190.9|726678.1|878
1597142700000|2020-08-11 10:45:00|728934.8|726934.8|728448.5|727448.5|729140|727695.8|728341.6|726824.5|854
1597143000000|2020-08-11 10:50:00|728476.5|727476.5|728569.6|727569.6|729121.3|727679.9|728266.8|726791.2|853
1597143300000|2020-08-11 10:55:00|728571.5|727571.5|728954.9|727954.9|729516.7|727974.3|728332.7|726834|793
1597143600000|2020-08-11 11:00:00|728956.7|727956.7|730319.2|728319.2|730359|728848.7|728943.2|727588.1|831
1597143900000|2020-08-11 11:05:00|729792.9|728792.9|729135.3|728135.3|730278.4|728792.9|728963.8|727515.9|938
1597144200000|2020-08-11 11:10:00|729133.4|728133.4|729754.8|727754.8|729764.7|728171.6|728793.2|727279.4|855
1597144500000|2020-08-11 11:15:00|729756.5|727756.5|728950.8|727950.8|729758.2|728261.1|728606.7|727185.7|922
1597144800000|2020-08-11 11:20:00|728949.5|727949.5|729309.5|728309.5|729856.7|728367.9|728904.4|727429.4|841
1597145100000|2020-08-11 11:25:00|729294.8|728294.8|729145.1|728145.1|729853.9|728419.9|728978.8|727477.3|797
1597145400000|2020-08-11 11:30:00|729145.5|728145.5|728546|727546|729668.8|728187.1|728413|726880.9|839
1597145700000|2020-08-11 11:35:00|728560.3|727560.3|728391.8|727391.8|729347.4|727831.6|728356.3|726774.7|872
1597146000000|2020-08-11 11:40:00|728390.7|727390.7|728330.5|727330.5|729051.8|727630.4|728229.8|726932.9|847
1597146300000|2020-08-11 11:45:00|728330.3|727330.3|728054.4|727054.4|729064.1|727597.2|727947.7|726486.5|857
1597146600000|2020-08-11 11:50:00|728035.6|727035.6|728151.2|727151.2|728693.6|727192.2|727716.4|726216.7|887
1597146900000|2020-08-11 11:55:00|728151.1|727151.1|728842.7|727842.7|729420.3|727927.7|728095.2|726775.8|943
1597147200000|2020-08-11 12:00:00|728837.9|727837.9|727980.7|726980.7|729182.6|727837.9|727828.3|726352.9|964
1597147500000|2020-08-11 12:05:00|727994.6|726994.6|727785.3|726785.3|728731.5|727225.7|727761.4|726617.3|885
1597147800000|2020-08-11 12:10:00|727779|726779|727672.8|726672.8|728699.1|727160.1|727645.8|726286|898
1597148100000|2020-08-11 12:15:00|727677.5|726677.5|727465.8|726465.8|727751.7|726751.7|727455.7|726455.7|787
1597148400000|2020-08-11 12:20:00|727464|726464|727674.3|726674.3|728312|726797.7|727399.1|725926.8|970
1597148700000|2020-08-11 12:25:00|727674.2|726674.2|728968.4|726968.4|728974.7|727027.2|727544.4|726085.2|912
1597149000000|2020-08-11 12:30:00|728976.8|726976.8|728608.9|727608.9|729193.8|727733.5|727902.8|726378|946
1597149300000|2020-08-11 12:35:00|728607.2|727607.2|728295.3|727295.3|729046.5|727672.1|728062.2|726544|946
1597149600000|2020-08-11 12:40:00|728293.7|727293.7|728716|727716|729368.5|728026.5|728293.7|727238.8|840
1597149900000|2020-08-11 12:45:00|728673.5|727673.5|729140.4|728140.4|729940.6|728445.5|728585.5|727131.5|982
1597150200000|2020-08-11 12:50:00|729501.7|727501.7|729668.4|727668.4|729729.3|728260.3|728845.6|727340.6|1000
1597150500000|2020-08-11 12:55:00|729170.6|728170.6|729388.8|728388.8|729931.1|728578.3|729051.2|727587.5|850
1597150800000|2020-08-11 13:00:00|729416.7|728416.7|729742.7|728742.7|730253.5|728753.1|728868.7|727375|1008
1597151100000|2020-08-11 13:05:00|729741.8|728741.8|730554.3|729554.3|730959.3|729580.2|729718|728304.8|1004
1597151400000|2020-08-11 13:10:00|730575.2|729575.2|730633.6|729633.6|731352.6|729848.8|730360|728931.6|1050
1597151700000|2020-08-11 13:15:00|730644|729644|730124.4|729124.4|731012.6|729676.4|729962.2|728492.4|1033
1597152000000|2020-08-11 13:20:00|730130.5|729130.5|729804|728804|730762.5|729271|729782.2|728282.5|941
1597152300000|2020-08-11 13:25:00|729802|728802|729720|728720|730466.8|729073.1|729640.5|728208.9|965
1597152600000|2020-08-11 13:30:00|729713.5|728713.5|731243.3|729243.3|731307.5|729709.9|729701.3|728273.6|1096
1597152900000|2020-08-11 13:35:00|731220.1|729220.1|729730.8|728730.8|731238.3|729694.4|729723.7|728201.7|1105
1597153200000|2020-08-11 13:40:00|729736.2|728736.2|729314|728314|730461.2|728975.9|729300.1|727833.5|1072
1597153500000|2020-08-11 13:45:00|729312.4|728312.4|730240.6|728240.6|730257.5|728760.9|729197|727796.5|967
1597153800000|2020-08-11 13:50:00|730246.1|728246.1|730560.6|729560.6|731022.1|729672.2|729690.9|728208|1045
1597154100000|2020-08-11 13:55:00|730558.7|729558.7|731695.6|729695.6|731798.9|730288.4|730518.5|729462.3|1078
1597154400000|2020-08-11 14:00:00|731703|729703|731078.5|730078.5|732079|730633.9|730957.5|729497.5|1049
1597154700000|2020-08-11 14:05:00|731078|730078|732211.3|731211.3|732875.7|731378.5|731019.7|729594.5|1011
1597155000000|2020-08-11 14:10:00|732209.6|731209.6|731752.7|730752.7|732809.5|731324.2|731662.1|730213|1030
1597155300000|2020-08-11 14:15:00|731766.9|730766.9|731259.9|730259.9|732707.9|731137.4|731157|729663.5|962
1597155600000|2020-08-11 14:20:00|731275.2|730275.2|731599.2|730599.2|732595.5|731092.7|731210.8|730016|939
1597155900000|2020-08-11 14:25:00|731598.8|730598.8|731443.5|730443.5|732152.8|730687|731355.7|729805.4|910
1597156200000|2020-08-11 14:30:00|731437.4|730437.4|731443.5|730443.5|732273.9|730819.2|731293.7|729895.1|976
1597156500000|2020-08-11 14:35:00|731442.3|730442.3|731004.5|730004.5|732047.2|730546.8|730902.6|729434.5|986
1597156800000|2020-08-11 14:40:00|730971.9|729971.9|730608|729608|731509.7|730051.2|730588|729038.3|860
1597157100000|2020-08-11 14:45:00|730602.2|729602.2|730668|729668|731381.6|729838.2|730308.2|728794.9|930
1597157400000|2020-08-11 14:50:00|731167.4|729167.4|730794.4|729794.4|731477|729994.6|730481.2|728940.5|985
1597157700000|2020-08-11 14:55:00|730792.6|729792.6|730600.8|729600.8|731362.8|729895.8|730401.4|728917.5|955
1597158000000|2020-08-11 15:00:00|730598.9|729598.9|730490.3|728490.3|731111.8|729635.4|729751.3|728263|988
1597158300000|2020-08-11 15:05:00|730490.4|728490.4|729818.7|728818.7|730583.1|729142.9|729481.3|727992.1|940
1597158600000|2020-08-11 15:10:00|730374|728374|730143.3|729143.3|730805.2|729266.8|729863.3|728348.6|902
1597158900000|2020-08-11 15:15:00|730136.5|729136.5|730237.4|729237.4|730754.5|729296.5|729982.6|728507.5|848
1597159200000|2020-08-11 15:20:00|730235.2|729235.2|730931.7|728931.7|731076.9|729579.2|730205.4|728708.5|862
1597159500000|2020-08-11 15:25:00|730934.3|728934.3|730898.2|728898.2|731339|729724|730428.6|728869.2|981
1597159800000|2020-08-11 15:30:00|730899.9|728899.9|730573|729573|731249|729762.8|730332.1|728723.4|840
1597160100000|2020-08-11 15:35:00|730586.5|729586.5|730141.9|729141.9|731145.7|729663.9|730088|728601.5|853
1597160400000|2020-08-11 15:40:00|730146.2|729146.2|730239.4|729239.4|730793.8|729297.6|730134.8|728646.4|666
1597160700000|2020-08-11 15:45:00|730239|729239|731735.5|729735.5|731747.2|730105.5|730234.7|728802.6|581
1597161000000|2020-08-11 15:50:00|731711.8|729711.8|731761.3|729761.3|731913.2|730339.4|731231.4|729619.1|478
1597161300000|2020-08-11 15:55:00|731768.9|729768.9|732058.1|730058.1|732117.4|730260.8|731233.4|729675.9|505
1597161600000|2020-08-11 16:00:00|732013.2|730013.2|731338.8|729338.8|732048.3|730048.3|730702.8|729102.6|714
1597161900000|2020-08-11 16:05:00|731336.5|729336.5|730926.5|728926.5|731396.6|729462|730462|728620.6|663
1597162200000|2020-08-11 16:10:00|730931.2|728931.2|730984|728984|731222.8|729558.8|730494.6|728909|646
1597162500000|2020-08-11 16:15:00|730985.3|728985.3|730912.3|728912.3|731133.2|729133.2|730901.4|728901.4|568
1597162800000|2020-08-11 16:20:00|730888|728888|730123.8|728123.8|730906.5|728906.5|730086.5|728086.5|748
1597163100000|2020-08-11 16:25:00|730127.9|728127.9|730177.1|728177.1|730274.7|728778.8|729626.9|727984.1|567
1597163400000|2020-08-11 16:30:00|730176.5|728176.5|730291.6|728291.6|730579.6|729048.4|730042.8|728176.5|588
1597163700000|2020-08-11 16:35:00|730294.6|728294.6|730166.3|728166.3|730420.3|728420.3|730166.3|728166.3|534
1597164000000|2020-08-11 16:40:00|730174|728174|730201.6|728201.6|730499.9|728887.6|729874.8|728124.9|558
1597164300000|2020-08-11 16:45:00|730202.4|728202.4|730183.4|728183.4|730324|728687.7|729687.7|728062.3|534
1597164600000|2020-08-11 16:50:00|730181.7|728181.7|730175.6|728175.6|730229.8|728657|729617|728070.3|517
1597164900000|2020-08-11 16:55:00|730172.1|728172.1|730298.1|728298.1|730471.6|728845.7|729692.5|728096.8|469
1597212000000|2020-08-12 06:00:00|735216.7|733216.7|734726.1|732726.1|735655|733221.9|734603.8|732603.8|246
1597212300000|2020-08-12 06:05:00|734731.6|732731.6|734783.1|732783.1|734916.4|732916.4|734591.8|732591.8|301
1597212600000|2020-08-12 06:10:00|734708.8|732708.8|733450.7|731450.7|734770.8|732770.8|733221.3|730982.6|356
1597212900000|2020-08-12 06:15:00|733452.2|731452.2|734061.9|731496.9|734468.4|732468.4|733368.9|730934.8|216
1597213200000|2020-08-12 06:20:00|734026.7|731316.6|733379.4|731379.4|734600|732600|733294.5|731107|215
1597213500000|2020-08-12 06:25:00|733396.3|731396.3|733951.8|731951.8|734315.9|732315.9|733343.1|731343.1|160
1597213800000|2020-08-12 06:30:00|734210.3|732210.3|733716.4|731716.4|734210.3|732210.3|733380.7|731380.7|138
1597214100000|2020-08-12 06:35:00|733716.7|731716.7|733409|731409|733948.9|731948.9|733372.5|731372.5|119
1597214400000|2020-08-12 06:40:00|733395.3|731395.3|733253.8|731253.8|733756.1|731756.1|733138.7|731138.7|159
1597214700000|2020-08-12 06:45:00|733238.5|731238.5|732922.1|730922.1|733428.8|731428.8|732718.5|730718.5|333
1597215000000|2020-08-12 06:50:00|732907.4|730907.4|732724.5|730724.5|732977.3|730977.3|732438.2|730438.2|312
1597215300000|2020-08-12 06:55:00|732786.3|730786.3|732821.8|730821.8|732901|730901|732607.9|730607.9|372
1597215600000|2020-08-12 07:00:00|732796.5|730796.5|732480.6|730480.6|733158.5|731158.5|732111.1|730111.1|1138
1597215900000|2020-08-12 07:05:00|732468.4|730468.4|733588.8|731588.8|733751.3|732118.2|731959.2|730296.6|1096
1597216200000|2020-08-12 07:10:00|733587.8|731587.8|733764.4|731764.4|734160|732607.6|732910.1|731344.7|1070
1597216500000|2020-08-12 07:15:00|733781.7|731781.7|733188.4|732188.4|734345|732803.1|733060.7|731496.4|1100
1597216800000|2020-08-12 07:20:00|733179|732179|733619.8|731619.8|733935.6|732312|732918.2|731339.9|1047
1597217100000|2020-08-12 07:25:00|733626.7|731626.7|732933.9|731933.9|733626.7|732071.8|732435.8|730954.1|1013
1597217400000|2020-08-12 07:30:00|732927.8|731927.8|733013.5|731013.5|733612|732099.5|732536.6|730971.9|1009
1597217700000|2020-08-12 07:35:00|733012.9|731012.9|732055|731055|733053.1|731543.4|732052.2|730544.5|975
1597218000000|2020-08-12 07:40:00|732050.8|731050.8|733042.4|732042.4|733045.7|732045.7|732007.7|731007.7|903
1597218300000|2020-08-12 07:45:00|733047.9|732047.9|732653.4|731653.4|733537.2|732082.6|732488.7|730939.8|916
1597218600000|2020-08-12 07:50:00|732648.2|731648.2|732759.9|731759.9|733456.4|732074.4|732613.2|731211.5|930
1597218900000|2020-08-12 07:55:00|732748.8|731748.8|732682.5|730682.5|733066.1|731755.7|731759.5|730264.2|915
1597219200000|2020-08-12 08:00:00|732683|730683|733161.3|732161.3|733187.7|732187.7|732053.5|730675.5|922
1597219500000|2020-08-12 08:05:00|733160.9|732160.9|733431.6|732431.6|734107|732616|733023|731755.6|949
1597219800000|2020-08-12 08:10:00|733435|732435|733589|732589|734246.3|732751.9|733229.1|731830.6|956
1597220100000|2020-08-12 08:15:00|733579.2|732579.2|733253.8|732253.8|734288.7|732840.2|733198.9|732088.9|936
1597220400000|2020-08-12 08:20:00|733255.5|732255.5|733200.6|732200.6|733693.5|732347.4|732907.2|731623.4|932
1597220700000|2020-08-12 08:25:00|733206.4|732206.4|733080.1|732080.1|733375.7|732206.4|732825.1|731327.6|986
1597221000000|2020-08-12 08:30:00|733063.7|732063.7|733205.1|732205.1|733741.8|732280|732868|731721.1|881
1597221300000|2020-08-12 08:35:00|733211.4|732211.4|733164.7|732164.7|733410.7|732410.7|733091.1|732091.1|887
1597221600000|2020-08-12 08:40:00|733161.4|732161.4|733125.8|732125.8|733205.2|732205.2|732835.3|731835.3|838
1597221900000|2020-08-12 08:45:00|733122.9|732122.9|733269|732269|733269.1|732269.1|732655.2|731104.9|892
1597222200000|2020-08-12 08:50:00|733268.7|732268.7|733590.1|732590.1|734309|732829.3|733110.2|731802.2|932
1597222500000|2020-08-12 08:55:00|733589.7|732589.7|733661.6|731661.6|733705|732631.4|733113.4|731613.2|761
1597222800000|2020-08-12 09:00:00|733666.8|731666.8|733059.4|732059.4|733695.8|732401.1|732915.6|731665.1|910
1597223100000|2020-08-12 09:05:00|733047.2|732047.2|733097.4|732097.4|733403.5|732403.5|733047.2|732047.2|854
1597223400000|2020-08-12 09:10:00|733098.6|732098.6|732790.1|731790.1|733436.7|732262.6|732716|731436.7|944
1597223700000|2020-08-12 09:15:00|732788.2|731788.2|732257.8|731257.8|733028.9|731788.2|732073.4|731003.5|917
1597224000000|2020-08-12 09:20:00|732262.1|731262.1|732236.3|731236.3|732659.2|731659.2|732199.4|731199.4|863
1597224300000|2020-08-12 09:25:00|732235.6|731235.6|731431.2|730431.2|732390.8|731390.8|731370.6|729854|919
1597224600000|2020-08-12 09:30:00|731432.1|730432.1|731566.5|730566.5|731650.4|730650.4|731223|730223|860
1597224900000|2020-08-12 09:35:00|731552.2|730552.2|731613.9|730613.9|731983.5|730983.5|731333.2|730333.2|890
1597225200000|2020-08-12 09:40:00|731601.2|730601.2|731810.1|730810.1|731920.3|730920.3|731534.9|730534.9|847
1597225500000|2020-08-12 09:45:00|731824.3|730824.3|731812.7|730812.7|731848.7|730848.7|731527|730527|753
1597225800000|2020-08-12 09:50:00|731814.5|730814.5|731259.5|730259.5|732008.8|730877.7|731197.7|729914.3|834
1597226100000|2020-08-12 09:55:00|731261.2|730261.2|731173.3|730173.3|731972.8|730486.2|730976.3|729972.8|883
1597226400000|2020-08-12 10:00:00|731185|730185|731510.6|730510.6|732098.2|730617.1|731072.1|730072.1|821
1597226700000|2020-08-12 10:05:00|731508.3|730508.3|731646.2|730646.2|731870.4|730870.4|731356.9|730356.9|726
1597227000000|2020-08-12 10:10:00|731649.3|730649.3|730931.9|729931.9|731663.3|730663.3|730830.9|729550.7|887
1597227300000|2020-08-12 10:15:00|730925.4|729925.4|731121.2|730121.2|731678.5|730176.2|730536|729530.4|921
1597227600000|2020-08-12 10:20:00|731129.1|730129.1|731557.9|730557.9|731967|730586.8|731117.8|729967|927
1597227900000|2020-08-12 10:25:00|731555.7|730555.7|731434.3|730434.3|731597.6|730597.6|731393.8|730393.8|815
1597228200000|2020-08-12 10:30:00|731453|730453|731276.3|730276.3|731560.8|730560.8|731240.9|730240.9|781
1597228500000|2020-08-12 10:35:00|731277.9|730277.9|730708.5|729708.5|731743.8|730278.8|730641.8|729276.7|831
1597228800000|2020-08-12 10:40:00|730703|729703|731364.6|730364.6|731364.6|730364.6|730687.4|729687.4|827
1597229100000|2020-08-12 10:45:00|731363.8|730363.8|731831.9|730831.9|731840.8|730840.8|731295.7|730295.7|867
1597229400000|2020-08-12 10:50:00|731845.6|730845.6|732133.8|731133.8|732244.5|731244.5|731705.4|730705.4|862
1597229700000|2020-08-12 10:55:00|732133.9|731133.9|731875.4|730875.4|732390.5|731149|731737.3|730387.3|714
1597230000000|2020-08-12 11:00:00|731877.9|730877.9|732363.9|731363.9|732380|731380|731870.9|730870.9|546
1597230300000|2020-08-12 11:05:00|732358.5|731358.5|732697.9|731697.9|732714.5|731714.5|732300.2|731300.2|845
1597230600000|2020-08-12 11:10:00|732698|731698|732305.4|731305.4|732739.8|731739.8|732252.6|731252.6|871
1597230900000|2020-08-12 11:15:00|732304.8|731304.8|732147.8|731147.8|732815|731676.8|732023.3|730556.8|840
1597231200000|2020-08-12 11:20:00|732150.1|731150.1|732780.8|731780.8|732968.2|731809.3|732101.5|730968.2|831
1597231500000|2020-08-12 11:25:00|732779.9|731779.9|732715.4|731715.4|732969.3|731969.3|732574|731574|807
1597231800000|2020-08-12 11:30:00|732717.4|731717.4|733365|732365|733384.1|732384.1|732651.6|731651.6|829
1597232100000|2020-08-12 11:35:00|733370.6|732370.6|733401.2|732401.2|733786.6|732786.6|733228.4|732228.4|939
1597232400000|2020-08-12 11:40:00|733401.9|732401.9|733549.5|732549.5|734052.5|732692.4|733279.6|732037.3|903
1597232700000|2020-08-12 11:45:00|733542.9|732542.9|733474.1|732474.1|733928|732718.3|733238.6|731903.9|884
1597233000000|2020-08-12 11:50:00|733474.5|732474.5|733098.5|732098.5|733776.4|732494.6|733007.4|731772.6|858
1597233300000|2020-08-12 11:55:00|733100.8|732100.8|732825|731825|733366.3|732100.8|732606.2|731366.3|817
1597233600000|2020-08-12 12:00:00|732827.5|731827.5|733209.6|732209.6|733960.6|732501.8|732551.6|731072.6|967
1597233900000|2020-08-12 12:05:00|733207.3|732207.3|733955.5|732955.5|734481|733009.8|733171.5|731682.1|959
1597234200000|2020-08-12 12:10:00|733964.4|732964.4|733661.1|732661.1|734804.6|733305.6|733467.1|732032.9|951
1597234500000|2020-08-12 12:15:00|733658.5|732658.5|733389.3|732389.3|733979.9|732830.9|733314.5|731843.5|893
1597234800000|2020-08-12 12:20:00|733342.1|732342.1|733849.4|732849.4|734456.5|732972.7|733283.5|732251.9|931
1597235100000|2020-08-12 12:25:00|733839.3|732839.3|734656.2|732656.2|734754.4|733054.7|733694.1|731699.3|815
1597235400000|2020-08-12 12:30:00|734707.9|732707.9|733732.3|732732.3|735006.3|733533.9|733679.3|732207.5|948
1597235700000|2020-08-12 12:35:00|733747.2|732747.2|732743.1|731743.1|733926.7|732801.1|732512.6|731512.6|1116
1597236000000|2020-08-12 12:40:00|732735.2|731735.2|733167.8|732167.8|733746.4|732258|732543.4|731050|1071
1597236300000|2020-08-12 12:45:00|733158.2|732158.2|732930|731930|733264.4|732264.4|732892.9|731892.9|958
1597236600000|2020-08-12 12:50:00|732929.2|731929.2|733421.9|732421.9|733591.9|732591.9|732911.8|731911.8|938
1597236900000|2020-08-12 12:55:00|733421.8|732421.8|733156.2|732156.2|734193.3|732696.8|732935|731447.9|939
1597237200000|2020-08-12 13:00:00|733148.8|732148.8|733094.7|732094.7|733714|732222.8|732549.7|731067.4|1064
1597237500000|2020-08-12 13:05:00|733120.6|732120.6|733680.8|732680.8|733680.8|732680.8|732863.1|731344.3|955
1597237800000|2020-08-12 13:10:00|733709.2|732709.2|734786.3|733786.3|734949|733811.1|733629.8|732364.5|1072
1597238100000|2020-08-12 13:15:00|734788.1|733788.1|735804.8|734804.8|735982.2|734959.4|734744.5|733467.6|1102
1597238400000|2020-08-12 13:20:00|735816.7|734816.7|736755.2|735755.2|737269.7|735845.6|735772|734730|1093
1597238700000|2020-08-12 13:25:00|736767.3|735767.3|736969.8|735969.8|738029.3|736429.3|736587.3|735191.7|1090
1597239000000|2020-08-12 13:30:00|736966.3|735966.3|738613.5|736613.5|738649.6|737127.7|736648.5|735147.9|1059
1597239300000|2020-08-12 13:35:00|738613|736613|738246.5|737246.5|738771.4|737257.7|737713.3|736143.4|1097
1597239600000|2020-08-12 13:40:00|738246.8|737246.8|738300.3|736300.3|739344.2|737506.6|737904|736300.3|1120
1597239900000|2020-08-12 13:45:00|738300.1|736300.1|737212.2|736212.2|738526.6|737013.8|736921.2|735318.6|1096
1597240200000|2020-08-12 13:50:00|737716.6|735716.6|738116.8|736116.8|738346.3|736800.7|736847.2|735148.7|1111
1597240500000|2020-08-12 13:55:00|738116.9|736116.9|738357.5|736357.5|738542.8|736976.3|737345.1|735803.8|1093
1597240800000|2020-08-12 14:00:00|738379.3|736379.3|738048.1|736048.1|738696.8|737062|737328.5|735769.1|1092
1597241100000|2020-08-12 14:05:00|738033.4|736033.4|737890.7|735890.7|738249.2|736739.5|737212.7|735667.7|1034
1597241400000|2020-08-12 14:10:00|737888.7|735888.7|736992.1|735992.1|737946.1|736457.1|736915.2|735415.9|999
1597241700000|2020-08-12 14:15:00|736980.2|735980.2|736931.1|735931.1|737429|736007.5|736570.6|735070.9|986
1597242000000|2020-08-12 14:20:00|736934.3|735934.3|736430|735430|737615.1|736116.5|736309.7|734797.1|970
1597242300000|2020-08-12 14:25:00|736429.8|735429.8|737062.5|735062.5|737246.6|735681.1|736378.4|734867.8|879
1597242600000|2020-08-12 14:30:00|737060.4|735060.4|736761.6|735761.6|737363.2|735787.2|736406.6|734709.1|932
1597242900000|2020-08-12 14:35:00|736761.5|735761.5|737842|735842|737898.8|736391.4|736646.3|735094.3|994
1597243200000|2020-08-12 14:40:00|737330.6|736330.6|737151|736151|737781.7|736334.3|736991.2|735412.2|958
1597243500000|2020-08-12 14:45:00|737150.8|736150.8|737686.8|736686.8|738322.7|736729.5|736906|735395.1|910
1597243800000|2020-08-12 14:50:00|737686|736686|737722.6|735722.6|738146|736747.7|737204.9|735690.6|967
1597244100000|2020-08-12 14:55:00|737728.5|735728.5|737080.6|735080.6|738096.1|736436.4|736266.5|734721|1068
1597244400000|2020-08-12 15:00:00|737076.3|735076.3|735965.3|734965.3|737101|735620.3|735887.4|734378.6|993
1597244700000|2020-08-12 15:05:00|735960.7|734960.7|736297.5|734297.5|736640.8|735145.2|735770.4|734251.3|966
1597245000000|2020-08-12 15:10:00|736299.2|734299.2|735806.8|734806.8|736303.7|734821.7|735559.3|734080.7|941
1597245300000|2020-08-12 15:15:00|735779.5|734779.5|736431.7|734431.7|736642.1|735147.1|735625|734139|935
1597245600000|2020-08-12 15:20:00|735954.2|734954.2|736045.2|735045.2|736656|735128.7|735732.9|734208.1|928
1597245900000|2020-08-12 15:25:00|736535.4|734535.4|735866.3|734866.3|736888.8|735309.8|735747.2|734225.9|976
1597246200000|2020-08-12 15:30:00|735865.7|734865.7|736171.2|735171.2|736677.3|735188.7|735681.8|734168.2|932
1597246500000|2020-08-12 15:35:00|736168.8|735168.8|737005.1|735005.1|737035.1|735522.7|736020.7|734524.8|845
1597246800000|2020-08-12 15:40:00|736996.7|734996.7|737120|735120|737157.2|735684.9|736405.1|734880.6|724
1597247100000|2020-08-12 15:45:00|737124.1|735124.1|737160.4|735160.4|737178.8|735660.7|736380.4|734879.5|560
1597247400000|2020-08-12 15:50:00|737182.8|735182.8|737393.8|735393.8|737393.8|735811.6|736630.1|735154.4|491
1597247700000|2020-08-12 15:55:00|737387.4|735387.4|736793|735793|737397.1|735886.6|736670.4|735107.6|529
1597248000000|2020-08-12 16:00:00|737279.8|735279.8|737371.9|735371.9|737385.8|735868.5|736765.6|735243.5|486
1597248300000|2020-08-12 16:05:00|737370.6|735370.6|737241.9|736241.9|737857.1|736284.2|736790|735299.8|677
1597248600000|2020-08-12 16:10:00|737243.3|736243.3|737180.1|735180.1|737555.8|736256.5|736678.2|735180.1|573
1597248900000|2020-08-12 16:15:00|737183.5|735183.5|737039.3|735039.3|737213|735701.1|736460.5|734916.7|562
1597249200000|2020-08-12 16:20:00|737037.7|735037.7|736721.3|734721.3|737066.1|735563.4|736290.4|734714.4|510
1597249500000|2020-08-12 16:25:00|736717.7|734717.7|736905.5|734905.5|736955.9|735423.7|736190|734620.9|540
1597249800000|2020-08-12 16:30:00|736909.4|734909.4|736847.4|734847.4|736942.7|735405|736395|734799.5|510
1597250100000|2020-08-12 16:35:00|736850.4|734850.4|736848.3|734848.3|737129.1|735406.8|736299.8|734734.8|546
1597250400000|2020-08-12 16:40:00|736847.8|734847.8|737060.7|735060.7|737128.6|735128.6|736842.9|734842.9|427
1597250700000|2020-08-12 16:45:00|737061.6|735061.6|737161.2|735161.2|737173.7|735598.5|736581.5|735028.6|423
1597251000000|2020-08-12 16:50:00|737162.5|735162.5|737192.2|735192.2|737233|735702|736593.5|735107.3|513
1597251300000|2020-08-12 16:55:00|737188.2|735188.2|737080.5|736080.5|737641.8|736120.6|736574.1|735110.7|421
1597298400000|2020-08-13 06:00:00|734847.2|732847.2|735023.9|733023.9|735989.3|733565.6|734770.1|732561.1|147
1597298700000|2020-08-13 06:05:00|735025.6|733025.6|735011.5|733011.5|735474.6|733474.6|734425.8|732425.8|305
1597299000000|2020-08-13 06:10:00|735035.6|733035.6|735010.1|733010.1|736049|733664.9|734880.7|732880.7|218
1597299300000|2020-08-13 06:15:00|734859.4|732859.4|735003.7|733003.7|735951.5|733592.7|734844.4|732844.4|121
1597299600000|2020-08-13 06:20:00|734882.9|732882.9|734501.9|732501.9|735701.9|733701.9|734382.3|732382.3|212
1597299900000|2020-08-13 06:25:00|734501.8|732501.8|733933.1|731933.1|734551.5|732551.5|733559.5|731559.5|431
1597300200000|2020-08-13 06:30:00|733932.7|731932.7|733866.4|731866.4|734686|732686|733341.8|731341.8|261
1597300500000|2020-08-13 06:35:00|733960.3|731960.3|734640.5|732640.5|734854.9|732854.9|733839.7|731839.7|413
1597300800000|2020-08-13 06:40:00|734634.4|732634.4|735751.3|733751.3|735887.9|733887.9|734605|732605|435
1597301100000|2020-08-13 06:45:00|735829.2|733829.2|735378.7|733378.7|735883|733883|735263|733263|251
1597301400000|2020-08-13 06:50:00|735364.4|733364.4|735372.1|733372.1|735789.2|733789.2|734885.2|732885.2|356
1597301700000|2020-08-13 06:55:00|735450.1|733450.1|735697|733697|735848.2|733848.2|735054.3|733054.3|743
1597302000000|2020-08-13 07:00:00|735691.3|733691.3|736410.7|734410.7|736785.8|734785.8|735545.1|733545.1|1114
1597302300000|2020-08-13 07:05:00|736404.3|734404.3|735571.4|733571.4|736793.4|735131.7|735322.6|733359.4|1027
1597302600000|2020-08-13 07:10:00|735573.9|733573.9|735919.1|733919.1|735925.3|734367.6|735093.6|733244.2|1002
1597302900000|2020-08-13 07:15:00|735920.7|733920.7|735476.4|734476.4|736471.3|734902.4|735360.9|733869.3|990
1597303200000|2020-08-13 07:20:00|735473.4|734473.4|736449|734449|736647.4|735134|735396.8|733979.4|904
1597303500000|2020-08-13 07:25:00|736437.7|734437.7|736151.8|735151.8|736698.6|735204|735746.5|734218.2|889
1597303800000|2020-08-13 07:30:00|736162.4|735162.4|737217.3|735217.3|737323.3|735679.6|736077.3|734512.4|965
1597304100000|2020-08-13 07:35:00|737216.9|735216.9|737022.3|736022.3|737903|736390.4|736666.6|735169.5|1030
1597304400000|2020-08-13 07:40:00|737017.1|736017.1|737235.2|736235.2|737757|736263.1|736776.5|735330.6|899
1597304700000|2020-08-13 07:45:00|737242.1|736242.1|737540.8|736540.8|738160.9|736630|737052.7|735560.3|847
1597305000000|2020-08-13 07:50:00|737536.3|736536.3|738338.9|736338.9|738842.1|737263.5|737536.3|736043.7|997
1597305300000|2020-08-13 07:55:00|738344.4|736344.4|737688.8|736688.8|738415.9|736908.4|737363.3|735850|915
1597305600000|2020-08-13 08:00:00|737700.2|736700.2|737279.5|736279.5|738348.2|736858|737179.5|735612.6|962
1597305900000|2020-08-13 08:05:00|737268.7|736268.7|737157.4|736157.4|738191.7|736660.9|736945.2|735425.6|981
1597306200000|2020-08-13 08:10:00|737156.9|736156.9|737563.8|735563.8|737897.2|736344.2|736995.1|735480.5|795
1597306500000|2020-08-13 08:15:00|737573.2|735573.2|736960.4|735960.4|737693.2|736175.8|736916.3|735399.6|815
1597306800000|2020-08-13 08:20:00|736960.9|735960.9|737220.6|736220.6|737776.2|736258.8|736903.7|735424.6|838
1597307100000|2020-08-13 08:25:00|737219.8|736219.8|737114|735114|737901.5|736381.2|736455|734951.6|938
1597307400000|2020-08-13 08:30:00|737111.3|735111.3|736893.8|735893.8|737586.3|736125.2|736592.5|735111.3|923
1597307700000|2020-08-13 08:35:00|736895.3|735895.3|736249.4|735249.4|737456.8|736070.9|736115.4|734571.3|962
1597308000000|2020-08-13 08:40:00|736239.9|735239.9|736688.7|734688.7|736902.1|735480.9|736190|734677.9|844
1597308300000|2020-08-13 08:45:00|736683|734683|736276.4|735276.4|736714.2|735291.4|736094.4|734596.3|852
1597308600000|2020-08-13 08:50:00|736276.6|735276.6|736234.1|735234.1|736677.3|735450.7|736090|734628.5|833
1597308900000|2020-08-13 08:55:00|736247.9|735247.9|735615.4|734615.4|736512.3|735347|735499|734008.9|912
1597309200000|2020-08-13 09:00:00|735620.7|734620.7|735126.1|734126.1|735952.5|734699.7|735023.3|733447.2|933
1597309500000|2020-08-13 09:05:00|735124.6|734124.6|735400.5|734400.5|735731|734423.4|735112.3|733652.1|766
1597309800000|2020-08-13 09:10:00|735400.3|734400.3|735236.9|734236.9|735657.1|734400.3|735083.8|733605.5|759
1597310100000|2020-08-13 09:15:00|735236.3|734236.3|735370.7|734370.7|735388.9|734388.9|735217.2|734217.2|789
1597310400000|2020-08-13 09:20:00|735356.3|734356.3|735202.4|734202.4|735778.4|734375.1|735172.6|733775.8|715
1597310700000|2020-08-13 09:25:00|735200.7|734200.7|735086|734086|735564.7|734362.9|734877.2|733542.6|769
1597311000000|2020-08-13 09:30:00|735071.8|734071.8|735519.9|734519.9|736340.4|734752|735027.5|734019.3|901
1597311300000|2020-08-13 09:35:00|735518.4|734518.4|735757.6|734757.6|736267.4|734774.5|735328.2|733804.9|895
1597311600000|2020-08-13 09:40:00|735749.7|734749.7|735127|734127|736118.4|734779|735116.6|733648.8|844
1597311900000|2020-08-13 09:45:00|735131.7|734131.7|734696.4|733696.4|735588.3|734150.3|734519.1|732958.5|894
1597312200000|2020-08-13 09:50:00|734663.9|733663.9|735196|734196|735787.3|734292.7|734546.8|733122|895
1597312500000|2020-08-13 09:55:00|735174.2|734174.2|735148.7|734148.7|736073.1|734500.1|735108.3|733736.2|827
1597312800000|2020-08-13 10:00:00|735144.8|734144.8|735238.8|734238.8|736073.9|734525.7|735135.1|733847.2|875
1597313100000|2020-08-13 10:05:00|735240.2|734240.2|735284.4|734284.4|735865.2|734381.2|735060.2|733561.9|848
1597313400000|2020-08-13 10:10:00|735278.1|734278.1|735583|734583|736092.9|734606.1|735143.6|733688.7|795
1597313700000|2020-08-13 10:15:00|735583.2|734583.2|735393.5|734393.5|735682.7|734682.7|735276.6|734276.6|762
1597314000000|2020-08-13 10:20:00|735393.7|734393.7|735511.3|733511.3|735947.7|734561.3|735093.2|733490.2|840
1597314300000|2020-08-13 10:25:00|735512.3|733512.3|734951.8|733951.8|735533.9|734022.5|734663.4|733325.5|906
1597314600000|2020-08-13 10:30:00|735030.4|734030.4|734514.3|732514.3|735604.5|734030.4|734403.3|732435.3|924
1597314900000|2020-08-13 10:35:00|734514|732514|734225.7|732225.7|734751.7|733252.8|733663.5|732166.4|1004
1597315200000|2020-08-13 10:40:00|734218|732218|735074|733074|735128.8|733590.7|733720.5|732197.4|880
1597315500000|2020-08-13 10:45:00|735072.1|733072.1|734587.7|733587.7|735263.4|733759.5|734492.1|733025.9|801
1597315800000|2020-08-13 10:50:00|734589.8|733589.8|734908.2|732908.2|734908.2|733638.3|734499|732908.2|743
1597316100000|2020-08-13 10:55:00|734900.6|732900.6|734599.8|733599.8|734935.9|733628.5|734277.2|732866.3|820
1597316400000|2020-08-13 11:00:00|734600.1|733600.1|734640.9|733640.9|735066.2|733652.4|734363.5|733019.2|631
1597316700000|2020-08-13 11:05:00|734644.8|733644.8|734271.8|733271.8|735049.4|733673.2|734210.7|732865.5|811
1597317000000|2020-08-13 11:10:00|734273.1|733273.1|734654.6|733654.6|735159.3|733659.1|733938.5|732429.1|804
1597317300000|2020-08-13 11:15:00|734656|733656|734936.6|733936.6|735652.7|734117.9|734580.7|733100|834
1597317600000|2020-08-13 11:20:00|734909.7|733909.7|735437.5|734437.5|736080.3|734587.2|734880.5|733332|782
1597317900000|2020-08-13 11:25:00|735435.1|734435.1|735375.4|734375.4|735889.6|734440.1|735140.1|733662.5|741
1597318200000|2020-08-13 11:30:00|735370.9|734370.9|735643.7|734643.7|736283.2|734780.6|735260.6|733760.3|782
1597318500000|2020-08-13 11:35:00|735653.7|734653.7|736015.8|735015.8|736480.1|735062.3|735543.5|734048.1|848
1597318800000|2020-08-13 11:40:00|736016.2|735016.2|736229.8|735229.8|736772.8|735269.5|735672.4|734164|930
1597319100000|2020-08-13 11:45:00|736237.6|735237.6|736428.3|735428.3|737041.1|735540.3|736120.6|734698.6|833
1597319400000|2020-08-13 11:50:00|736423.8|735423.8|736654.3|734654.3|737151|735652.3|736043.5|734461.7|900
1597319700000|2020-08-13 11:55:00|736159.6|735159.6|736878.1|735878.1|737328.3|735878.1|735971.8|734521.7|902
1597320000000|2020-08-13 12:00:00|736881.7|735881.7|736751.4|735751.4|737838.7|736283.1|736643.2|735116.2|938
1597320300000|2020-08-13 12:05:00|736777.4|735777.4|736719|735719|737338.5|735831.6|736443.4|734927.4|899
1597320600000|2020-08-13 12:10:00|736717.9|735717.9|737177.9|736177.9|737775.5|736205.5|736623.5|735196.1|745
1597320900000|2020-08-13 12:15:00|737170|736170|737728.6|736728.6|738200.2|736778.3|737170|735843.9|914
1597321200000|2020-08-13 12:20:00|737725.6|736725.6|737395.4|736395.4|738456.6|736954.6|737275.5|735786.4|1000
1597321500000|2020-08-13 12:25:00|737396.6|736396.6|736862|734127|737936.7|736458.7|736071.2|733336.2|779
1597321800000|2020-08-13 12:30:00|737719.4|735719.4|737014.8|735014.8|737872|736130.9|736588.8|734909.8|901
1597322100000|2020-08-13 12:35:00|737017.1|735017.1|736685.9|734685.9|737235.6|735680.7|736259|734669.4|913
1597322400000|2020-08-13 12:40:00|736680.9|734680.9|735957|734957|736721.1|735263.6|735901|734421.1|928
1597322700000|2020-08-13 12:45:00|735974.6|734974.6|736776.8|734776.8|737006.2|735400.6|735948.1|734445.3|910
1597323000000|2020-08-13 12:50:00|736781.3|734781.3|737134.6|735134.6|737140.1|735638.7|736251.4|734740.2|883
1597323300000|2020-08-13 12:55:00|737144.3|735144.3|736964.4|734964.4|737183|735691.8|736174.8|734597.8|895
1597323600000|2020-08-13 13:00:00|736963.8|734963.8|737371.3|735371.3|737478.1|735661.7|736230|734752|968
1597323900000|2020-08-13 13:05:00|737413|735413|737330.7|735330.7|737802|736233.2|736723.3|735136.4|1055
1597324200000|2020-08-13 13:10:00|736838.9|735838.9|736841.8|735841.8|737616.2|736041.4|736719.3|735161.1|925
1597324500000|2020-08-13 13:15:00|736840.5|735840.5|736804.7|735804.7|737489.6|736029.4|736591|735128.2|967
1597324800000|2020-08-13 13:20:00|736803|735803|736618.4|735618.4|737301.3|735899.8|736318.9|734817.6|905
1597325100000|2020-08-13 13:25:00|736603.1|735603.1|737188.8|735188.8|737360.1|735861.9|736595.9|735168.8|902
1597325400000|2020-08-13 13:30:00|737186.7|735186.7|736701|734701|737394.4|735961.5|736104.7|734530.1|1048
1597325700000|2020-08-13 13:35:00|736694.6|734694.6|735552.3|734552.3|736708.7|735215.6|735542.6|733967.1|974
1597326000000|2020-08-13 13:40:00|735543.3|734543.3|735124.3|734124.3|736304.4|734777.1|735000|733497.7|990
1597326300000|2020-08-13 13:45:00|735123.2|734123.2|735470.7|733470.7|735826.6|734322.6|734774.8|733086.4|1005
1597326600000|2020-08-13 13:50:00|735472.6|733472.6|735590.5|733590.5|735774.8|734204.6|734885|733272.3|980
1597326900000|2020-08-13 13:55:00|735616|733616|735082.8|733082.8|735642.8|734102.8|734512.9|732973.9|941
1597327200000|2020-08-13 14:00:00|735091.9|733091.9|733897|732897|735272|733730.5|733849.5|732318.5|1036
1597327500000|2020-08-13 14:05:00|733864.1|732864.1|734642.8|732642.8|734741.8|733143.4|733525.5|732027.2|1009
1597327800000|2020-08-13 14:10:00|734640.9|732640.9|733487.7|731487.7|734681.7|733171|733136.6|731480.6|1007
1597328100000|2020-08-13 14:15:00|733539.7|731539.7|732855.6|731855.6|733971.2|732280.9|732828.3|731342.1|998
1597328400000|2020-08-13 14:20:00|732772.8|731772.8|732445|730445|733455.1|731890.1|731689.3|729981.2|1004
1597328700000|2020-08-13 14:25:00|732428.6|730428.6|732515.8|730515.8|732791.7|731133.6|731685.8|730033.2|964
1597329000000|2020-08-13 14:30:00|732535.4|730535.4|732091.1|730091.1|732672.6|730996|731523.9|729841.4|920
1597329300000|2020-08-13 14:35:00|732083.8|730083.8|731932.1|729932.1|732325|730847.5|731339.2|729769.7|889
1597329600000|2020-08-13 14:40:00|731931.5|729931.5|732938.3|730938.3|733095.2|731523.4|731655.7|729930.2|1018
1597329900000|2020-08-13 14:45:00|732446|731446|732477.3|730477.3|733124.3|731574.9|732346.3|730477.3|969
1597330200000|2020-08-13 14:50:00|732487.8|730487.8|732616|730616|732873.2|731329.7|732062.3|730452.5|893
1597330500000|2020-08-13 14:55:00|732619.2|730619.2|731527|729527|732829.5|731247.8|731006|729414.9|1047
1597330800000|2020-08-13 15:00:00|731541.8|729541.8|731981.4|729981.4|732023.6|730537.8|731048.2|729534.5|969
1597331100000|2020-08-13 15:05:00|731980.1|729980.1|731965|729965|732108.2|730626.4|731402.3|729849.8|881
1597331400000|2020-08-13 15:10:00|731966.2|729966.2|732032.4|731032.4|732644.4|731062.2|731462.4|729965.1|911
1597331700000|2020-08-13 15:15:00|732033.1|731033.1|732529.9|730529.9|732842.2|731340.8|731904.3|730330.1|841
1597332000000|2020-08-13 15:20:00|732531|730531|732142.2|730142.2|732674.2|731169.4|731601|729965.3|917
1597332300000|2020-08-13 15:25:00|732112.9|730112.9|732106.7|730106.7|732260.7|730737.6|731427|729903.7|784
1597332600000|2020-08-13 15:30:00|732103.1|730103.1|732388.8|730388.8|732543.3|731062.4|731468.4|729906.1|825
1597332900000|2020-08-13 15:35:00|732376.9|730376.9|732649.3|730649.3|732776.3|731283.3|731817.7|730218.2|815
1597333200000|2020-08-13 15:40:00|732650.4|730650.4|732069.6|731069.6|732703.2|731156|732043|730543.7|652
1597333500000|2020-08-13 15:45:00|732083.4|731083.4|732218.5|731218.5|732713.5|731266.4|732054.6|730570.8|618
1597333800000|2020-08-13 15:50:00|732221.1|731221.1|731909.2|729909.2|732642.1|731221.1|731396.2|729882.1|567
1597334100000|2020-08-13 15:55:00|731429.9|730429.9|731305.7|729305.7|731934.3|730445|730838.3|729277.8|652
1597334400000|2020-08-13 16:00:00|731301.5|729301.5|731507.6|729507.6|731727.5|730209.9|730765.5|729248.1|570
1597334700000|2020-08-13 16:05:00|731543.3|729543.3|731146|729146|731897.5|729995.7|730614.1|729094.2|807
1597335000000|2020-08-13 16:10:00|731135.5|729135.5|731516.1|729516.1|731522.7|729643.5|730585.2|729096.8|639
1597335300000|2020-08-13 16:15:00|731519.5|729519.5|730548.1|729548.1|731553.7|729558.5|730547.9|728994.2|571
1597335600000|2020-08-13 16:20:00|731054.5|729054.5|731115.9|729115.9|731254|729561|730553.2|728993.5|547
1597335900000|2020-08-13 16:25:00|731115.7|729115.7|731110.2|729110.2|731223.2|729223.2|731057.6|729057.6|440
1597336200000|2020-08-13 16:30:00|731109|729109|730664.6|728664.6|731116|729116|730574|728574|701
1597336500000|2020-08-13 16:35:00|730669.4|728669.4|730755|728755|731279.5|729415.5|730414.6|728629.6|720
1597336800000|2020-08-13 16:40:00|730756|728756|730844.9|728844.9|730865|729366|730315.5|728672|560
1597337100000|2020-08-13 16:45:00|730844.4|728844.4|730815.6|728815.6|730910|728910|730676.2|728676.2|596
1597337400000|2020-08-13 16:50:00|730808.1|728808.1|730875.8|728875.8|730914.8|728914.8|730720.6|728720.6|524
1597337700000|2020-08-13 16:55:00|730887.8|728887.8|730846.3|728846.3|731013.2|729493.3|730351.2|728802.4|432
1597384800000|2020-08-14 06:00:00|730852.1|728852.1|730738.3|728738.3|730969.5|728969.5|730665|728665|58
1597385100000|2020-08-14 06:05:00|730775.1|728775.1|730557.3|728557.3|730972.5|728972.5|730540|728540|51
1597385400000|2020-08-14 06:10:00|730652.5|728652.5|729780.9|727780.9|730756.1|728756.1|729684.6|727684.6|126
1597385700000|2020-08-14 06:15:00|729790.4|727790.4|729849.9|727849.9|729994.8|727994.8|729614.4|727614.4|205
1597386000000|2020-08-14 06:20:00|730078.7|728078.7|730245.4|728245.4|730899.2|728899.2|729948.4|727948.4|213
1597386300000|2020-08-14 06:25:00|730221.6|728221.6|730364.8|728364.8|730436.7|728436.7|730146.8|728146.8|191
1597386600000|2020-08-14 06:30:00|730332.4|728332.4|730439.8|728439.8|730449.2|728449.2|730319.7|728319.7|115
1597386900000|2020-08-14 06:35:00|730438.3|728438.3|730474|728474|730523.9|728523.9|730346.1|728346.1|130
1597387200000|2020-08-14 06:40:00|730486.1|728486.1|730523.1|728523.1|730625.3|728625.3|730428.6|728428.6|183
1597387500000|2020-08-14 06:45:00|730547.1|728547.1|730432|728432|730579.5|728579.5|730421.6|728421.6|705
1597387800000|2020-08-14 06:50:00|730442.2|728442.2|730353.9|728353.9|730452.5|728452.5|730279.9|728279.9|302
1597388100000|2020-08-14 06:55:00|730360.1|728360.1|730646.2|728646.2|730720.8|729192.7|730192.7|728303.4|320
1597388400000|2020-08-14 07:00:00|730630.9|728630.9|731970.4|729970.4|732188.4|730188.4|730230.8|728230.8|1066
1597388700000|2020-08-14 07:05:00|731966.2|729966.2|731986.1|729986.1|732147.3|730497|731276.2|729469.2|948
1597389000000|2020-08-14 07:10:00|731988.3|729988.3|732890.4|730890.4|732975.8|731407.7|731983.8|729983.8|1046
1597389300000|2020-08-14 07:15:00|732892.8|730892.8|732304.7|730304.7|733120.4|731213|731613.4|729994.1|1041
1597389600000|2020-08-14 07:20:00|732288.5|730288.5|732101.3|731101.3|732762.3|731329.6|731761.5|730281.4|1003
1597389900000|2020-08-14 07:25:00|732104.1|731104.1|732512.5|731512.5|733397.7|731595.2|732008.8|730744.5|1020
1597390200000|2020-08-14 07:30:00|732496.6|731496.6|733298.5|732298.5|733860.2|732441.9|732487.8|731206.3|1052
1597390500000|2020-08-14 07:35:00|733290.6|732290.6|732866.5|731866.5|733472.9|732344.8|732726.9|731253.6|967
1597390800000|2020-08-14 07:40:00|732867.1|731867.1|732818|731818|733296.7|731901.8|732215|730757.3|961
1597391100000|2020-08-14 07:45:00|732816.1|731816.1|733403.8|732403.8|733922.1|732411.6|732640.1|731150.7|1044
1597391400000|2020-08-14 07:50:00|733411.6|732411.6|733500|732500|734142.6|732699.1|733183.1|731716|1011
1597391700000|2020-08-14 07:55:00|733501.7|732501.7|733273.2|732273.2|734392|732842.6|733228.7|731768.3|1001
1597392000000|2020-08-14 08:00:00|733288.6|732288.6|733019.2|732019.2|733687|732468.2|732933|731470.1|990
1597392300000|2020-08-14 08:05:00|733018.6|732018.6|733262.5|732262.5|733681.1|732339.6|732730.1|731298|937
1597392600000|2020-08-14 08:10:00|733265.3|732265.3|733294.8|732294.8|733472.7|732472.7|733048.1|732048.1|968
1597392900000|2020-08-14 08:15:00|733299.9|732299.9|733211.1|732211.1|733549.1|732549.1|733126.7|732126.7|915
1597393200000|2020-08-14 08:20:00|733212.8|732212.8|733280.6|732280.6|733497.1|732497.1|733211|732211|939
1597393500000|2020-08-14 08:25:00|733277|732277|733430.9|732430.9|733920.5|732920.5|733277|732277|973
1597393800000|2020-08-14 08:30:00|733446.7|732446.7|733890.7|732890.7|734061.3|732908.5|733446.7|732014.9|911
1597394100000|2020-08-14 08:35:00|733889.5|732889.5|733524.1|732524.1|734089.5|732913|733351.1|731911.1|927
1597394400000|2020-08-14 08:40:00|733559.1|732559.1|733567.5|732567.5|733930.3|732690|733370.5|731924.5|820
1597394700000|2020-08-14 08:45:00|733561.1|732561.1|733398.7|732398.7|734259.9|732799.3|733367.7|731903.8|797
1597395000000|2020-08-14 08:50:00|733398.9|732398.9|733929.7|732929.7|734142.9|733056.6|733398.9|732134.4|863
1597395300000|2020-08-14 08:55:00|733933|732933|735058.6|733058.6|735422.4|733920.5|733906|732618.1|832
1597395600000|2020-08-14 09:00:00|735069.8|733069.8|734944.7|733944.7|735667.1|734320.1|734847.2|733069.8|904
1597395900000|2020-08-14 09:05:00|734943.6|733943.6|734975.9|733975.9|735747.3|734340.3|734684.4|733684.4|946
1597396200000|2020-08-14 09:10:00|734978.8|733978.8|734627.7|733627.7|735350.6|734071.3|734546.9|733036.1|859
1597396500000|2020-08-14 09:15:00|734632.6|733632.6|734857.6|733857.6|735413.3|734024.8|734533.1|733085.6|944
1597396800000|2020-08-14 09:20:00|734865.1|733865.1|733996|732996|734906.5|733906.5|733895.6|732759.5|911
1597397100000|2020-08-14 09:25:00|734016.8|733016.8|733206.3|732206.3|734045.9|733045.9|733206.3|732206.3|969
1597397400000|2020-08-14 09:30:00|733208.3|732208.3|733909.4|732909.4|734201.3|732918.1|733208.3|732201.3|948
1597397700000|2020-08-14 09:35:00|733893.3|732893.3|734177.1|733177.1|734439.7|733439.7|733893.3|732893.3|820
1597398000000|2020-08-14 09:40:00|734178.9|733178.9|734334.2|733334.2|734334.2|733334.2|733844|732844|762
1597398300000|2020-08-14 09:45:00|734326.8|733326.8|734470.2|733470.2|735069.6|733552|734221|733007.7|849
1597398600000|2020-08-14 09:50:00|734468.7|733468.7|734454.9|733454.9|734582.6|733582.6|734339.2|733339.2|843
1597398900000|2020-08-14 09:55:00|734448.1|733448.1|734200.3|733200.3|734448.1|733448.1|734018.4|733018.4|841
1597399200000|2020-08-14 10:00:00|734201|733201|734293.8|733293.8|734355.9|733355.9|734042.5|733042.5|854
1597399500000|2020-08-14 10:05:00|734298.3|733298.3|734284.5|733284.5|734423|733423|734203.8|733203.8|832
1597399800000|2020-08-14 10:10:00|734276.3|733276.3|734778.9|733778.9|735130.4|733778.9|734224.1|733121.9|828
1597400100000|2020-08-14 10:15:00|734777.3|733777.3|735123.9|734123.9|735671.5|734194.3|734728.2|733671.5|843
1597400400000|2020-08-14 10:20:00|735122.6|734122.6|735034|734034|735212.7|734212.7|735017.7|734017.7|708
1597400700000|2020-08-14 10:25:00|735033|734033|735080.3|734080.3|735114.6|734114.6|734943.5|733943.5|747
1597401000000|2020-08-14 10:30:00|735094.4|734094.4|734724.9|733724.9|735210.5|734210.5|734537.4|733064.1|844
1597401300000|2020-08-14 10:35:00|734728.9|733728.9|734761.4|733761.4|734830.9|733830.9|734603.3|733603.3|692
1597401600000|2020-08-14 10:40:00|734760.8|733760.8|734275.7|733275.7|734760.8|733760.8|734035.8|733035.8|808
1597401900000|2020-08-14 10:45:00|734270.5|733270.5|734345.3|733345.3|734366|733366|734243.9|733243.9|634
1597402200000|2020-08-14 10:50:00|734342.1|733342.1|734567.6|733567.6|734658.6|733658.6|734301.6|733301.6|758
1597402500000|2020-08-14 10:55:00|734559.5|733559.5|734566.5|733566.5|734764.7|733764.7|734536.5|733536.5|739
1597402800000|2020-08-14 11:00:00|734566.6|733566.6|734248.5|733248.5|734567|733567|734175.2|733175.2|581
1597403100000|2020-08-14 11:05:00|734248.2|733248.2|734693.1|733693.1|735110.8|733772.3|734245.5|733063|735
1597403400000|2020-08-14 11:10:00|734695.7|733695.7|734665.2|733665.2|734751.6|733751.6|734571.9|733571.9|633
1597403700000|2020-08-14 11:15:00|734666.3|733666.3|734755.5|733755.5|734988.1|733988.1|734622|733622|679
1597404000000|2020-08-14 11:20:00|734752.8|733752.8|734551.3|733551.3|734879.7|733879.7|734527.1|733527.1|709
1597404300000|2020-08-14 11:25:00|734546.9|733546.9|734244.8|733244.8|734658|733658|734234.1|733234.1|707
1597404600000|2020-08-14 11:30:00|734243.6|733243.6|734252.1|733252.1|734543.2|733543.2|734173|733173|726
1597404900000|2020-08-14 11:35:00|734256.1|733256.1|733523.8|732523.8|734457.1|733277.6|733519.3|732400.5|815
1597405200000|2020-08-14 11:40:00|733521.7|732521.7|733367.9|732367.9|733650|732650|733341|732341|751
1597405500000|2020-08-14 11:45:00|733368.7|732368.7|733356|732356|733468.6|732468.6|733242.7|732242.7|780
1597405800000|2020-08-14 11:50:00|733356.4|732356.4|733423.6|732423.6|734095|732626.2|733263.2|731948.4|742
1597406100000|2020-08-14 11:55:00|733422.8|732422.8|733272.6|732272.6|733422.8|732422.8|733138.1|732138.1|742
1597406400000|2020-08-14 12:00:00|733275.9|732275.9|733168|732168|733454.3|732454.3|733086.1|732086.1|864
1597406700000|2020-08-14 12:05:00|733199.7|732199.7|733331.7|732331.7|733349.1|732349.1|732968.8|731968.8|762
1597407000000|2020-08-14 12:10:00|733322.8|732322.8|733437.3|732437.3|733461.4|732461.4|733248.2|732248.2|698
1597407300000|2020-08-14 12:15:00|733439.5|732439.5|733459.2|732459.2|734079.3|732527.1|733333.5|731994|789
1597407600000|2020-08-14 12:20:00|733465.6|732465.6|733199.8|732199.8|733477.8|732477.8|733187.9|732187.9|749
1597407900000|2020-08-14 12:25:00|733201.1|732201.1|732169.7|729434.7|733863.6|732354.3|732081.8|729346.8|718
1597408200000|2020-08-14 12:30:00|733017.9|730309.9|732440.5|731440.5|733715.5|731824.7|732337.4|730082.3|804
1597408500000|2020-08-14 12:35:00|732443.2|731443.2|732499.9|731499.9|732992.2|731638.9|732062.2|730562.2|878
1597408800000|2020-08-14 12:40:00|732511.5|731511.5|732571.5|731571.5|733190.4|731669.5|732236.6|730862.5|875
1597409100000|2020-08-14 12:45:00|732565|731565|732608.4|731608.4|732760|731760|732365.5|731365.5|882
1597409400000|2020-08-14 12:50:00|732603.7|731603.7|732602.2|731602.2|732689.8|731689.8|732306.3|731306.3|811
1597409700000|2020-08-14 12:55:00|732599.2|731599.2|732583.9|731583.9|732728|731728|732446.2|731446.2|747
1597410000000|2020-08-14 13:00:00|732581.8|731581.8|732639.5|731639.5|732734|731734|732355.4|731355.4|922
1597410300000|2020-08-14 13:05:00|732642.9|731642.9|731751.3|730751.3|732826.3|731687.8|731666.2|730303.6|952
1597410600000|2020-08-14 13:10:00|731758.8|730758.8|732378.7|730378.7|732537.8|731037.2|731432.8|729060.9|870
1597410900000|2020-08-14 13:15:00|732402.3|730402.3|732134.4|731134.4|732550|731288|731367.6|728656.2|877
1597411200000|2020-08-14 13:20:00|732137.1|731137.1|731989.9|730989.9|732708.9|731288.2|731986.5|730518.2|870
1597411500000|2020-08-14 13:25:00|731990.1|730990.1|732045.2|731045.2|732268.2|731268.2|731985.6|730985.6|830
1597411800000|2020-08-14 13:30:00|732037.4|731037.4|731268.5|730268.5|732470|731175.7|731179.8|729673.4|1092
1597412100000|2020-08-14 13:35:00|731280.8|730280.8|731290.9|730290.9|731707.1|730344.1|731020.5|729637.7|1067
1597412400000|2020-08-14 13:40:00|731273.3|730273.3|731225.7|730225.7|731348.3|730348.3|731046.2|730046.2|893
1597412700000|2020-08-14 13:45:00|731228.7|730228.7|731218.9|730218.9|731692.2|730324.7|730649.9|729206.2|1008
1597413000000|2020-08-14 13:50:00|731216.6|730216.6|730670.2|729670.2|731564.9|730239.3|730659.9|729157.7|937
1597413300000|2020-08-14 13:55:00|730674.4|729674.4|731037.4|729037.4|731202.7|729854.8|730276.2|728768.3|898
1597413600000|2020-08-14 14:00:00|730444.9|729444.9|730681.7|729681.7|731219.3|729706.6|730317|728825.9|965
1597413900000|2020-08-14 14:05:00|730682.6|729682.6|730618.1|729618.1|731283.3|729848.6|730533.7|729087.3|936
1597414200000|2020-08-14 14:10:00|730619|729619|731126.3|730126.3|731682.7|730206.5|730548.1|729217.2|1007
1597414500000|2020-08-14 14:15:00|731125.8|730125.8|730926.1|729926.1|731674.8|730271.9|730867|729463.2|1043
1597414800000|2020-08-14 14:20:00|730927.5|729927.5|730513.5|729513.5|731360|729931.8|730496.1|729007.6|950
1597415100000|2020-08-14 14:25:00|730516.1|729516.1|730449.9|729449.9|730578.4|729578.4|730358.6|729358.6|921
1597415400000|2020-08-14 14:30:00|730443.1|729443.1|730195.1|729195.1|730805.4|729483.9|730105.2|728614.4|977
1597415700000|2020-08-14 14:35:00|730194.9|729194.9|730183.9|729183.9|730335.2|729335.2|730098|729098|790
1597416000000|2020-08-14 14:40:00|730183.5|729183.5|729428.6|728428.6|730265.9|729193.2|729379.9|727853|909
1597416300000|2020-08-14 14:45:00|729424.4|728424.4|729432.1|728432.1|729912.9|728555.4|729133.6|727651.5|867
1597416600000|2020-08-14 14:50:00|729427.9|728427.9|729430.3|728430.3|729893.8|728449|729193.1|727726.7|780
1597416900000|2020-08-14 14:55:00|729443.8|728443.8|729562.1|728562.1|730270.6|728698.2|729393.2|727984|931
1597417200000|2020-08-14 15:00:00|729555.6|728555.6|729511.1|728511.1|729747.9|728615|729246|727747.9|910
1597417500000|2020-08-14 15:05:00|729521.7|728521.7|729939.3|727939.3|729974.9|728589.7|729130|727607.6|843
1597417800000|2020-08-14 15:10:00|729945.2|727945.2|729926.7|727926.7|730120.2|728525.5|729360.3|727829.5|821
1597418100000|2020-08-14 15:15:00|729927.9|727927.9|729464.9|728464.9|730022.7|728513.4|729311.4|727822.5|835
1597418400000|2020-08-14 15:20:00|729463.7|728463.7|729901.4|727901.4|729980.6|728478.4|729192.3|727696.6|813
1597418700000|2020-08-14 15:25:00|729899.9|727899.9|729369.9|728369.9|729942.5|728468.2|729338.6|727834|684
1597419000000|2020-08-14 15:30:00|729375.6|728375.6|729447.4|728447.4|729927.9|728474.6|729258.6|727740.9|673
1597419300000|2020-08-14 15:35:00|729459|728459|729187.6|728187.6|730044.3|728538.5|729185.6|727755.1|705
1597419600000|2020-08-14 15:40:00|729189.4|728189.4|729067.4|728067.4|729659.1|728198|728855.4|727394|766
1597419900000|2020-08-14 15:45:00|729064.1|728064.1|729571.1|727571.1|729669.3|728167.6|728951|727544.5|522
1597420200000|2020-08-14 15:50:00|729559.3|727559.3|728563.5|727563.5|729608.5|728130.6|728468.9|727039.6|543
1597420500000|2020-08-14 15:55:00|728562.6|727562.6|728541.9|727541.9|729141.7|727628.6|728541.5|727019.1|539
1597420800000|2020-08-14 16:00:00|728542.4|727542.4|729136.6|727136.6|729285.1|727756.4|728538.4|727036.2|632
1597421100000|2020-08-14 16:05:00|728617.1|727617.1|729235.1|727235.1|729281.5|727849.7|728617.1|727119.3|562
1597421400000|2020-08-14 16:10:00|729255.2|727255.2|728750.2|727750.2|729322.5|727882.8|728696|727190.8|482
1597421700000|2020-08-14 16:15:00|728750|727750|728633.1|727633.1|729271|727760.3|728535.9|727127.5|576
1597422000000|2020-08-14 16:20:00|728632.7|727632.7|729529.3|727529.3|729565.6|728055.4|728616.3|727172.7|568
1597422300000|2020-08-14 16:25:00|729538.1|727538.1|729630.1|727630.1|729965.8|728323.9|729050.3|727538.1|592
1597422600000|2020-08-14 16:30:00|729646.8|727646.8|729293.7|727293.7|729750.4|728177.7|728804.7|727231.3|530
1597422900000|2020-08-14 16:35:00|729287.1|727287.1|729518.9|727518.9|729579.3|728086.8|728735.7|727237.7|507
1597423200000|2020-08-14 16:40:00|729534.8|727534.8|729438|727438|729545|728083.2|728881.1|727350|561
1597423500000|2020-08-14 16:45:00|729430.3|727430.3|729037.2|728037.2|729715.2|728067.4|728932.2|727405.9|528
1597423800000|2020-08-14 16:50:00|729034.8|728034.8|728999.7|727999.7|729662.8|728083.2|728943.6|727448.2|471
1597424100000|2020-08-14 16:55:00|729000.5|728000.5|729707.4|727707.4|729730.6|728209.6|728993|727536|319
1597644000000|2020-08-17 06:00:00|731352|729352|731539.6|729539.6|731824.5|729664.3|730879.9|728879.9|244
1597644300000|2020-08-17 06:05:00|731520.7|729520.7|731609.8|729609.8|732037|729793.5|731442.4|729128.5|254
1597644600000|2020-08-17 06:10:00|731604.7|729604.7|731455.4|729455.4|732179.2|730048.4|731183.1|729107.2|202
1597644900000|2020-08-17 06:15:00|731475|729475|731089.6|729089.6|731905.5|729580.2|731000.7|729000.7|280
1597645200000|2020-08-17 06:20:00|731071.8|729071.8|731817|729261.3|731939.6|729697.8|731014.7|729014.7|302
1597645500000|2020-08-17 06:25:00|731495.1|729495.1|731321.8|729321.8|731937.7|729569.7|731120.8|728952.4|287
1597645800000|2020-08-17 06:30:00|731326.3|729326.3|731668|729668|731787.7|729787.7|731191.2|729000.1|317
1597646100000|2020-08-17 06:35:00|731654|729654|731470.2|729470.2|731710.3|729710.3|731341.6|729341.6|273
1597646400000|2020-08-17 06:40:00|731493.9|729493.9|731367.6|729367.6|731606|729606|731245.3|729245.3|153
1597646700000|2020-08-17 06:45:00|731356.5|729356.5|731044.2|729044.2|731535.8|729535.8|730913.8|728913.8|201
1597647000000|2020-08-17 06:50:00|731061.6|729061.6|730908|728908|731200.5|729200.5|730774.5|728774.5|205
1597647300000|2020-08-17 06:55:00|730896.5|728896.5|730838.4|728838.4|731165.8|729165.8|730694.2|728694.2|329
1597647600000|2020-08-17 07:00:00|730817.8|728817.8|729796.1|727796.1|731563.8|729940.9|728721.9|726721.9|1168
1597647900000|2020-08-17 07:05:00|729797.1|727797.1|730151.4|728151.4|730421.8|728812.3|729185.9|727518.2|1122
1597648200000|2020-08-17 07:10:00|730154.4|728154.4|730758.5|728758.5|731439|729659.7|729625.7|727914.9|1076
1597648500000|2020-08-17 07:15:00|730747.4|728747.4|729933.3|728933.3|730826.3|729315.1|729727.3|728191.9|1014
1597648800000|2020-08-17 07:20:00|729943.2|728943.2|729148.5|727148.5|730703.9|729224.8|729057|727057|1049
1597649100000|2020-08-17 07:25:00|729133.7|727133.7|729516.4|727516.4|729768.2|728004.2|728623.1|726995.9|1116
1597649400000|2020-08-17 07:30:00|729526.5|727526.5|728650.9|727650.9|729588.5|728017.7|728416.3|726846.2|1086
1597649700000|2020-08-17 07:35:00|728652.9|727652.9|729859.1|728859.1|730523.7|728957.3|728570.6|727091.6|1030
1597650000000|2020-08-17 07:40:00|729857|728857|730055.4|729055.4|730663.1|729129.9|729778.1|728087.4|978
1597650300000|2020-08-17 07:45:00|730084.4|729084.4|730384.6|728384.6|730806.6|729264|729742.8|728202.9|1006
1597650600000|2020-08-17 07:50:00|730384.5|728384.5|730434.3|728434.3|730609.1|729079.5|729501.4|727893.9|1032
1597650900000|2020-08-17 07:55:00|730447.5|728447.5|729916.2|728916.2|730787.4|729242.4|729666.9|728200.9|1019
1597651200000|2020-08-17 08:00:00|729911.9|728911.9|731813|729813|731891.2|730287.8|729813|728310.2|1023
1597651500000|2020-08-17 08:05:00|731810.4|729810.4|731697.5|729697.5|732430.5|730944.3|731204.1|729643.1|1092
1597651800000|2020-08-17 08:10:00|731699.1|729699.1|732029|730029|732117.5|730455.5|730957|729334.6|969
1597652100000|2020-08-17 08:15:00|732028.5|730028.5|731710.6|729710.6|732064.8|730538.5|730945.3|729278.8|1041
1597652400000|2020-08-17 08:20:00|731708.2|729708.2|731535.5|730535.5|732000|730550|730958.2|729442.7|918
1597652700000|2020-08-17 08:25:00|731567.3|730567.3|732921.3|730921.3|732928.6|731417.6|731488.4|729857.3|1058
1597653000000|2020-08-17 08:30:00|732438.4|731438.4|732430.7|731430.7|733075.8|731539.9|732145.1|730649.4|1002
1597653300000|2020-08-17 08:35:00|732430.6|731430.6|732398.1|731398.1|733296.8|731769.7|732338.8|730852.6|1021
1597653600000|2020-08-17 08:40:00|732396.1|731396.1|732025.7|731025.7|733022.7|731537.4|731738.5|730264.4|938
1597653900000|2020-08-17 08:45:00|732034.1|731034.1|732054.6|731054.6|732630.4|731164.7|731935|730522.3|849
1597654200000|2020-08-17 08:50:00|732059.2|731059.2|732892.8|731892.8|733578.4|732075.6|731972.2|730779|877
1597654500000|2020-08-17 08:55:00|732889.5|731889.5|733122.3|732122.3|733479|732429.5|732791.4|731289|974
1597654800000|2020-08-17 09:00:00|733119.1|732119.1|733066.6|732066.6|733861.7|732386.3|732557.8|731027.9|948
1597655100000|2020-08-17 09:05:00|733069|732069|733189.6|732189.6|733860|732392.6|733023.9|731860|844
1597655400000|2020-08-17 09:10:00|733191.5|732191.5|733107.4|732107.4|734032.2|732619.1|732985.4|731815.7|920
1597655700000|2020-08-17 09:15:00|733091.9|732091.9|732695.2|731695.2|733564.8|732356.4|732695.2|731437.2|902
1597656000000|2020-08-17 09:20:00|732692.5|731692.5|733176.7|732176.7|733611.6|732289.8|732664.1|731592|884
1597656300000|2020-08-17 09:25:00|733179.5|732179.5|732952.9|731952.9|733292.5|732292.5|732804.2|731804.2|902
1597656600000|2020-08-17 09:30:00|732953.3|731953.3|732548.5|731548.5|733192.9|731987|732417.6|730928.2|791
1597656900000|2020-08-17 09:35:00|732546.6|731546.6|732896.8|731896.8|732968.6|731968.6|732540.4|731540.4|814
1597657200000|2020-08-17 09:40:00|732895.7|731895.7|732763.4|731763.4|732916.1|731916.1|732627.4|731627.4|813
1597657500000|2020-08-17 09:45:00|732765|731765|733878.6|732878.6|734352.9|732891.4|732709.3|731566.4|911
1597657800000|2020-08-17 09:50:00|733882.4|732882.4|734075.7|733075.7|734501.6|733191.3|733882.4|732467.9|804
1597658100000|2020-08-17 09:55:00|734070.9|733070.9|734366.7|733366.7|734987.4|733573.8|734067.6|732770.7|855
1597658400000|2020-08-17 10:00:00|734337.3|733337.3|734994.2|733994.2|735229.2|733994.2|734336.8|732998.8|858
1597658700000|2020-08-17 10:05:00|735013|734013|735037.4|734037.4|735172.9|734172.9|734974.8|733974.8|906
1597659000000|2020-08-17 10:10:00|735041.9|734041.9|734898.6|733898.6|735111.2|734111.2|734697.6|733697.6|888
1597659300000|2020-08-17 10:15:00|734903.3|733903.3|734999.7|733999.7|735463.1|734463.1|734886.2|733886.2|928
1597659600000|2020-08-17 10:20:00|734993.1|733993.1|734937.4|733937.4|735245.2|734116.6|734718.5|733245.2|800
1597659900000|2020-08-17 10:25:00|734941.7|733941.7|734476|733476|735213.5|734013.5|734244.2|732730.6|895
1597660200000|2020-08-17 10:30:00|734482.8|733482.8|735277.1|734277.1|735653.2|734284|734479.3|733479.3|882
1597660500000|2020-08-17 10:35:00|735267.5|734267.5|735134.3|734134.3|735288|734288|734876.1|733876.1|864
1597660800000|2020-08-17 10:40:00|735134.6|734134.6|735412.2|734412.2|735451.6|734451.6|735121.6|734121.6|774
1597661100000|2020-08-17 10:45:00|735420.7|734420.7|735561|734561|736343|734825.2|735398.8|733943.2|929
1597661400000|2020-08-17 10:50:00|735565.2|734565.2|736113.4|735113.4|736656|735154.2|735565.2|734490.7|918
1597661700000|2020-08-17 10:55:00|736104.6|735104.6|736894|735894|737467.6|735938.4|736028.9|734662.9|938
1597662000000|2020-08-17 11:00:00|736896.1|735896.1|736669.8|735669.8|737501.4|735896.1|736666.1|735302.3|705
1597662300000|2020-08-17 11:05:00|736671.9|735671.9|738363.2|736363.2|738457.1|736842.1|736671.9|735301.7|940
1597662600000|2020-08-17 11:10:00|738372.8|736372.8|738372.2|737372.2|738928.5|737536|737874|736371.6|936
1597662900000|2020-08-17 11:15:00|738373.3|737373.3|737497.9|736497.9|738951.7|737505.6|737395.1|735919.2|1012
1597663200000|2020-08-17 11:20:00|737496.9|736496.9|737618.7|736618.7|738415.8|736905.2|737323.4|736061|927
1597663500000|2020-08-17 11:25:00|737616.8|736616.8|736864.3|735864.3|737679.8|736679.8|736854.2|735329.1|916
1597663800000|2020-08-17 11:30:00|736864.4|735864.4|736739.4|735739.4|737389.3|736036.9|736512.3|735389.3|885
1597664100000|2020-08-17 11:35:00|736738.6|735738.6|736950|735950|737626.6|736096|736531.4|735209.3|848
1597664400000|2020-08-17 11:40:00|736958.8|735958.8|736867.3|735867.3|737613.1|736127.4|736686.6|735203.8|788
1597664700000|2020-08-17 11:45:00|736870.7|735870.7|736772.5|735772.5|737488.3|736189.8|736729.5|735318.6|790
1597665000000|2020-08-17 11:50:00|736741.2|735741.2|736422|735422|736952.2|735952.2|736314.2|735314.2|886
1597665300000|2020-08-17 11:55:00|736421.5|735421.5|736153.5|735153.5|736550.2|735449.3|735999.8|734550.2|856
1597665600000|2020-08-17 12:00:00|736148.3|735148.3|736336.1|735336.1|736483.5|735483.5|736089.9|735089.9|777
1597665900000|2020-08-17 12:05:00|736329.8|735329.8|736279.7|735279.7|736720.6|735462.3|736172.6|734658.8|696
1597666200000|2020-08-17 12:10:00|736277.9|735277.9|735849.9|734849.9|736481.2|735352.1|735845.5|734345.2|691
1597666500000|2020-08-17 12:15:00|735858.5|734858.5|735661.8|734661.8|736737.7|735309.3|735561.6|734145|813
1597666800000|2020-08-17 12:20:00|735669|734669|735927.1|734927.1|735944.4|734944.4|735513.4|734513.4|796
1597667100000|2020-08-17 12:25:00|735921|734921|736640.1|734640.1|736825.9|735256.3|735915.6|734474.7|816
1597667400000|2020-08-17 12:30:00|736654.6|734654.6|736501.7|735501.7|736998.2|735580.2|736141.7|734654.6|848
1597667700000|2020-08-17 12:35:00|736506.7|735506.7|736297.8|735297.8|737206.2|735763.5|736242.1|734777.2|774
1597668000000|2020-08-17 12:40:00|736319.2|735319.2|736204.1|735204.1|736767.8|735324.3|736103.9|734726.5|698
1597668300000|2020-08-17 12:45:00|736191.8|735191.8|736637|735637|737211.4|735724.1|736190.9|734964|773
1597668600000|2020-08-17 12:50:00|736635.3|735635.3|736880|735880|737394|735978.3|736633.4|735233.3|869
1597668900000|2020-08-17 12:55:00|736877|735877|736838.4|735838.4|737646.6|736165.2|736761|735314.1|833
1597669200000|2020-08-17 13:00:00|736845.3|735845.3|736350.2|735350.2|737107|735889.2|736143.8|734889.1|848
1597669500000|2020-08-17 13:05:00|736349.8|735349.8|736092.4|735092.4|736400.6|735400.6|736049.7|735049.7|675
1597669800000|2020-08-17 13:10:00|736086.8|735086.8|735949.9|734949.9|736300.2|735154.8|735791.9|734300.2|776
1597670100000|2020-08-17 13:15:00|735949.8|734949.8|735871.1|734871.1|736015.3|735015.3|735765|734765|701
1597670400000|2020-08-17 13:20:00|735871.5|734871.5|735700.2|734700.2|735964.1|734964.1|735666.7|734666.7|660
1597670700000|2020-08-17 13:25:00|735697.6|734697.6|736412.1|734412.1|736427.3|734925.3|735071.7|733656.7|969
1597671000000|2020-08-17 13:30:00|735911.8|734911.8|735509.2|734509.2|736784|735245.1|735490.3|734152.4|1019
1597671300000|2020-08-17 13:35:00|735492.3|734492.3|735110.3|734110.3|735910.3|734502.3|735024.6|733539.5|1038
1597671600000|2020-08-17 13:40:00|735109.5|734109.5|735064.1|733064.1|735310.8|734111|734153.8|732661.7|1026
1597671900000|2020-08-17 13:45:00|735048|733048|734736|732736|735106|733631.1|734262.4|732736|996
1597672200000|2020-08-17 13:50:00|734238.5|733238.5|733751.2|732751.2|734707.3|733252.1|733187.5|731451.6|1045
1597672500000|2020-08-17 13:55:00|733734.5|732734.5|734372.4|733372.4|735035.9|733538.7|733693|732189.3|923
1597672800000|2020-08-17 14:00:00|734363.2|733363.2|734160.9|733160.9|734928.3|733404.9|734018.8|732444.8|848
1597673100000|2020-08-17 14:05:00|734162.7|733162.7|734032|733032|735014|733535.5|734001.8|732489.7|869
1597673400000|2020-08-17 14:10:00|734022.3|733022.3|734508.3|733508.3|735209.1|733642.9|733645.7|732133.1|903
1597673700000|2020-08-17 14:15:00|734528.5|733528.5|735297.6|733297.6|735540.5|734046.2|734412.3|732922.2|1015
1597674000000|2020-08-17 14:20:00|735298.6|733298.6|734731.1|733731.1|735339.1|733852|734502.4|733075.4|855
1597674300000|2020-08-17 14:25:00|734729.5|733729.5|735128|734128|735651.4|734193|734707.7|733206.9|889
1597674600000|2020-08-17 14:30:00|735135.1|734135.1|735880.3|734880.3|736328.4|734908.2|735102.1|733605.6|869
1597674900000|2020-08-17 14:35:00|735916.6|734916.6|736520.3|735520.3|737155.3|735664.2|735623.6|734127.6|905
1597675200000|2020-08-17 14:40:00|736501.1|735501.1|736887.9|734887.9|736991.9|735746.1|736267.7|734765.3|847
1597675500000|2020-08-17 14:45:00|736869.4|734869.4|736861.4|735861.4|737437.1|736064.3|736162.4|734728.7|800
1597675800000|2020-08-17 14:50:00|736861.1|735861.1|736179.9|735179.9|737341.2|735868.5|736179.9|734787.9|844
1597676100000|2020-08-17 14:55:00|736189.7|735189.7|736254.1|735254.1|737160|735707.9|736175.7|734734.5|824
1597676400000|2020-08-17 15:00:00|736248.1|735248.1|736600.1|734600.1|736600.1|735251.4|735779.6|734260|869
1597676700000|2020-08-17 15:05:00|736578.1|734578.1|736070.4|735070.4|736903.9|735380.1|736048.5|734562|769
1597677000000|2020-08-17 15:10:00|736087|735087|735719.9|734719.9|736549|735087|735611.4|734110.9|716
1597677300000|2020-08-17 15:15:00|735711.7|734711.7|735325.7|734325.7|736235.7|734780|735205.4|733730.8|776
1597677600000|2020-08-17 15:20:00|735321.9|734321.9|735363.2|734363.2|736286.7|734760.2|735313.5|733869.7|783
1597677900000|2020-08-17 15:25:00|735362.6|734362.6|735638.5|733638.5|735772.4|734411.5|735068|733595.8|762
1597678200000|2020-08-17 15:30:00|735129.9|734129.9|735354.7|734354.7|735763.3|734375.9|734908|733407|684
1597678500000|2020-08-17 15:35:00|735331.2|734331.2|735840.2|734840.2|736250.7|734858.8|735331.2|733995.3|741
1597678800000|2020-08-17 15:40:00|735839.9|734839.9|735403.9|734403.9|736017.5|734869.3|735221|733734.5|669
1597679100000|2020-08-17 15:45:00|735406.5|734406.5|735201.7|734201.7|735907.7|734428.3|735109.8|733597.5|454
1597679400000|2020-08-17 15:50:00|735201.8|734201.8|735309.3|734309.3|735921.9|734421.4|735161|733664|474
1597679700000|2020-08-17 15:55:00|735301.8|734301.8|735626.9|733626.9|735877.9|734365|735013.9|733400.2|491
1597680000000|2020-08-17 16:00:00|735622.9|733622.9|735786.8|733786.8|736115.5|734506.2|735124.6|733541.7|465
1597680300000|2020-08-17 16:05:00|735798.2|733798.2|735524.7|733524.7|735861.2|734327.6|735030|733484.6|552
1597680600000|2020-08-17 16:10:00|735522.7|733522.7|735346.9|733346.9|735583.5|734078.5|734616.5|733037|586
1597680900000|2020-08-17 16:15:00|735348.8|733348.8|735418.9|733418.9|735430.7|733926.2|734751.3|733236|458
1597681200000|2020-08-17 16:20:00|735419.2|733419.2|735174|734174|735677|734181.3|734907.9|733402.9|575
1597681500000|2020-08-17 16:25:00|735154.6|734154.6|735570.8|733570.8|735766.5|734309.6|735057.4|733528.6|515
1597681800000|2020-08-17 16:30:00|735560.2|733560.2|735373|733373|735583|733972.1|734931.5|733288.5|505
1597682100000|2020-08-17 16:35:00|735361.6|733361.6|735382.7|733382.7|735472.9|733972.8|734700|733156.4|459
1597682400000|2020-08-17 16:40:00|735380.5|733380.5|735357.3|733357.3|735407|733934|734817|733289.3|418
1597682700000|2020-08-17 16:45:00|735364.3|733364.3|735399|733399|735512.1|734033.9|734885.7|733314.2|469
1597683000000|2020-08-17 16:50:00|735384.3|733384.3|734855.3|733855.3|735499.1|733972.7|734825.5|733313|400
1597683300000|2020-08-17 16:55:00|734854.8|733854.8|735261.3|733261.3|735332.8|733854.8|734677.9|733124.3|320
1597730400000|2020-08-18 06:00:00|736345.4|734345.4|736378.8|734378.8|736812.5|734812.5|736196.4|734196.4|113
1597730700000|2020-08-18 06:05:00|736371.1|734371.1|736493.4|734493.4|736558.1|734558.1|735850|733850|182
1597731000000|2020-08-18 06:10:00|736458.1|734458.1|736373.2|734373.2|736738|734738|736186.8|734186.8|129
1597731300000|2020-08-18 06:15:00|736373.4|734373.4|736742.9|734742.9|736850|734850|736273.3|734273.3|181
1597731600000|2020-08-18 06:20:00|736579.7|734579.7|736197.5|734197.5|736789.7|734789.7|736171.6|734171.6|138
1597731900000|2020-08-18 06:25:00|736014.5|734014.5|737757.2|735757.2|738948.8|736274.1|735887.3|733887.3|547
1597732200000|2020-08-18 06:30:00|737774.8|735774.8|737230.4|735230.4|737959.8|735959.8|737008.2|735008.2|454
1597732500000|2020-08-18 06:35:00|737207.9|735207.9|736421.9|734421.9|737468.7|735468.7|736132.9|734132.9|357
1597732800000|2020-08-18 06:40:00|736355.2|734355.2|736225.7|734225.7|736584.9|734584.9|735489.4|733489.4|418
1597733100000|2020-08-18 06:45:00|736201.5|734201.5|736311.4|734311.4|736565|734565|736092.4|734092.4|174
1597733400000|2020-08-18 06:50:00|736327.2|734327.2|736276.8|734276.8|736525.8|734525.8|736112.5|734112.5|231
1597733700000|2020-08-18 06:55:00|736295.5|734295.5|736338.9|734338.9|736506.2|734506.2|736155.1|734155.1|367
1597734000000|2020-08-18 07:00:00|736359.1|734359.1|737278.6|735278.6|737832.8|735832.8|736359.1|734359.1|1137
1597734300000|2020-08-18 07:05:00|737276.7|735276.7|736888.9|734888.9|738235.3|736235.3|736400.7|734755.7|1114
1597734600000|2020-08-18 07:10:00|736880.3|734880.3|735915.9|733915.9|737135.7|735389|735780.6|733780.6|1095
1597734900000|2020-08-18 07:15:00|735887|733887|736086.2|734086.2|736354.8|734754.1|735215.8|733554.9|1107
1597735200000|2020-08-18 07:20:00|736087.7|734087.7|736422.4|734422.4|737105.4|735549.9|735729.7|733977.5|1075
1597735500000|2020-08-18 07:25:00|736422.6|734422.6|735699.6|733699.6|736627.6|734872.8|735605.4|733657.5|1073
1597735800000|2020-08-18 07:30:00|735171.6|734171.6|736066.6|734066.6|736223.4|734558.1|735171.6|733608.7|985
1597736100000|2020-08-18 07:35:00|736067.2|734067.2|734743.1|733743.1|736188.4|734581|734709.5|733013.5|1034
1597736400000|2020-08-18 07:40:00|735231.3|733231.3|734976.4|732976.4|735279|733738.3|734389.6|732810.8|1010
1597736700000|2020-08-18 07:45:00|734977.8|732977.8|734695.3|732695.3|735070.6|733499.5|734140.3|732604.3|1001
1597737000000|2020-08-18 07:50:00|734697.5|732697.5|735045.8|733045.8|735323.8|733719.9|733981.6|732417.5|929
1597737300000|2020-08-18 07:55:00|735043.5|733043.5|734923.3|732923.3|735078.5|733517.4|734175.8|732709.6|956
1597737600000|2020-08-18 08:00:00|734431|733431|734812.5|732812.5|735161.7|733569.2|734041.3|732408.7|1033
1597737900000|2020-08-18 08:05:00|734811.3|732811.3|733684.9|732684.9|734815.5|733313|733483.4|731989.4|961
1597738200000|2020-08-18 08:10:00|734195.7|732195.7|733696.3|732696.3|734329.9|732845.2|733323.5|731812.9|912
1597738500000|2020-08-18 08:15:00|733681.5|732681.5|733435.9|732435.9|734327|732847.1|733373.4|731886.3|982
1597738800000|2020-08-18 08:20:00|733441.7|732441.7|732968.4|731968.4|733883.1|732441.7|732830.2|731321.8|1016
1597739100000|2020-08-18 08:25:00|732969.4|731969.4|733642.7|731642.7|733866.1|732350.7|732739.1|731130.6|1019
1597739400000|2020-08-18 08:30:00|733641.8|731641.8|733126.8|732126.8|733738|732223.9|732935.3|731452.2|958
1597739700000|2020-08-18 08:35:00|733127.6|732127.6|732538|730538|733689.5|732148.4|732122.7|730487.1|962
1597740000000|2020-08-18 08:40:00|732133|731133|732437.4|730437.4|732863.8|731293.7|731826.2|730334.4|871
1597740300000|2020-08-18 08:45:00|732435.8|730435.8|732203.6|731203.6|732688|731258.1|731711.3|730093.4|880
1597740600000|2020-08-18 08:50:00|732209.4|731209.4|731925.5|729925.5|732711.2|731229.4|731407.2|729819|944
1597740900000|2020-08-18 08:55:00|731924.4|729924.4|732654.8|730654.8|732724.1|731140|731363.2|729848.9|891
1597741200000|2020-08-18 09:00:00|732653.6|730653.6|732047.1|731047.1|732661.1|731128.2|731846.2|730293.4|876
1597741500000|2020-08-18 09:05:00|732059.9|731059.9|732863.5|730863.5|732956.3|731508.7|731937.4|730419.3|865
1597741800000|2020-08-18 09:10:00|732864.2|730864.2|731838.7|730838.7|732876.2|731436.5|731590.3|730137|856
1597742100000|2020-08-18 09:15:00|731828.9|730828.9|732852.1|730852.1|732886.5|731376.4|731681.1|730153.2|980
1597742400000|2020-08-18 09:20:00|732859.3|730859.3|732018.9|731018.9|732869|731338.4|731968.1|730547.2|839
1597742700000|2020-08-18 09:25:00|732016.3|731016.3|731344.5|730344.5|732389.4|731016.3|731111.3|729632.2|909
1597743000000|2020-08-18 09:30:00|731338.3|730338.3|731766.4|730766.4|732423|730921.3|731209.1|730149.1|917
1597743300000|2020-08-18 09:35:00|731757.6|730757.6|732066.5|731066.5|732376|731153.6|731461.1|730070.8|815
1597743600000|2020-08-18 09:40:00|732063.2|731063.2|732060.4|731060.4|732567.4|731063.2|731831.6|730357.7|765
1597743900000|2020-08-18 09:45:00|732064|731064|732128.7|731128.7|732623.8|731239|731991.6|730584.2|727
1597744200000|2020-08-18 09:50:00|732131.4|731131.4|732211.2|731211.2|732719.8|731259.3|732085.2|730621.1|668
1597744500000|2020-08-18 09:55:00|732214.3|731214.3|732512.7|730512.7|732521.7|731243.1|731983|730489.3|681
1597744800000|2020-08-18 10:00:00|732010.2|731010.2|731666.8|730666.8|732072.4|731072.4|731531.5|730531.5|832
1597745100000|2020-08-18 10:05:00|731665|730665|731135.8|729135.8|731999|730695.7|730594.8|729116.8|846
1597745400000|2020-08-18 10:10:00|731134.8|729134.8|730734.8|729734.8|731134.8|729879.7|730449.7|728920.8|819
1597745700000|2020-08-18 10:15:00|730737.2|729737.2|730486.8|729486.8|731269.5|729811.6|730214.6|728737.7|830
1597746000000|2020-08-18 10:20:00|730487.1|729487.1|730405.6|729405.6|730966.8|729487.1|729986.4|728477.1|775
1597746300000|2020-08-18 10:25:00|730406|729406|730486.7|729486.7|731017|729701.2|730246.7|728780.1|785
1597746600000|2020-08-18 10:30:00|730488|729488|730603|729603|731529|729924.3|730398.2|728942.8|779
1597746900000|2020-08-18 10:35:00|730601.8|729601.8|730511.7|729511.7|731243.1|729886.4|730482.7|729059|758
1597747200000|2020-08-18 10:40:00|730510.6|729510.6|730629.3|729629.3|731107|729754.9|730458|729067.2|782
1597747500000|2020-08-18 10:45:00|730630.2|729630.2|730649.3|729649.3|731164.3|729709|730500|729084.7|709
1597747800000|2020-08-18 10:50:00|730652.6|729652.6|730282.2|729282.2|731101.8|729654|730181.7|728678.9|697
1597748100000|2020-08-18 10:55:00|730281.5|729281.5|730095.8|729095.8|730701|729281.5|729941.3|728420.2|830
1597748400000|2020-08-18 11:00:00|730100.6|729100.6|729942.7|728942.7|730605.9|729125.7|729921.1|728533.5|599
1597748700000|2020-08-18 11:05:00|729942.5|728942.5|730354.3|729354.3|730925.1|729396.1|729896.5|728402.4|797
1597749000000|2020-08-18 11:10:00|730354.9|729354.9|730730.6|729730.6|731270.5|729826.4|730332.3|729004.7|830
1597749300000|2020-08-18 11:15:00|730732.5|729732.5|731124.7|730124.7|731691.5|730174.2|730567.4|729059.8|800
1597749600000|2020-08-18 11:20:00|731122.7|730122.7|731410.1|730410.1|731959.5|730529.9|731119.9|729693.2|851
1597749900000|2020-08-18 11:25:00|731410.3|730410.3|731779.1|730779.1|732301|730797|731297.9|729728.8|767
1597750200000|2020-08-18 11:30:00|731775.5|730775.5|732699.8|730699.8|732699.8|731195|731611.5|730331.3|795
1597750500000|2020-08-18 11:35:00|732699.9|730699.9|732199.9|731199.9|732888.2|731386.9|732027.1|730635.4|811
1597750800000|2020-08-18 11:40:00|732202|731202|732475.2|730475.2|732492.8|731202|731590.1|730077.1|770
1597751100000|2020-08-18 11:45:00|732474.9|730474.9|732088.5|731088.5|732753.1|731337.1|731806|730301.4|786
1597751400000|2020-08-18 11:50:00|732088|731088|732830.1|731830.1|733334.9|731846|731983.8|730486.3|768
1597751700000|2020-08-18 11:55:00|732833.6|731833.6|732761.3|731761.3|733512.9|732080.5|732707.9|731186.8|797
1597752000000|2020-08-18 12:00:00|732761.5|731761.5|732709.1|730709.1|733230.6|731767.2|731994.9|730462.1|879
1597752300000|2020-08-18 12:05:00|732708.9|730708.9|731789.8|730789.8|732711.5|731160|731548.2|730028.6|803
1597752600000|2020-08-18 12:10:00|731791.6|730791.6|731540.9|730540.9|732497.8|731011|731540.3|730105.7|698
1597752900000|2020-08-18 12:15:00|731503|730503|731553.7|729553.7|731986.4|730503|731107.1|729430.8|776
1597753200000|2020-08-18 12:20:00|731544.6|729544.6|731841.2|729841.2|732085.5|730488.8|730752.3|729236.7|914
1597753500000|2020-08-18 12:25:00|731838.2|729838.2|730926.1|728926.1|731887.5|730420.1|730792.3|728909.5|812
1597753800000|2020-08-18 12:30:00|730923.7|728923.7|731386.9|729386.9|731414.9|729859.2|730300.7|728776.9|856
1597754100000|2020-08-18 12:35:00|731391.1|729391.1|730078.3|729078.3|731409.5|729822.6|730034.1|728518.7|873
1597754400000|2020-08-18 12:40:00|730566.4|728566.4|730770.3|729770.3|731143|729816.1|730076.7|728566.4|826
1597754700000|2020-08-18 12:45:00|730776.7|729776.7|730531.8|729531.8|731256.1|729826.1|730522.3|729009.8|724
1597755000000|2020-08-18 12:50:00|730537.8|729537.8|731804.4|729804.4|731853.1|730348.3|730424.2|728950.4|785
1597755300000|2020-08-18 12:55:00|731803.7|729803.7|732444.4|730444.4|732447.9|730984.8|731271.9|729714|838
1597755600000|2020-08-18 13:00:00|732443.9|730443.9|731945.2|730945.2|732533.2|731031.4|731377.5|729793|895
1597755900000|2020-08-18 13:05:00|731937.4|730937.4|732867.2|730867.2|732917.3|731421.7|731728.2|730140.3|911
1597756200000|2020-08-18 13:10:00|732852.1|730852.1|732520|731520|733320.3|731751.8|732127.5|730605.8|954
1597756500000|2020-08-18 13:15:00|732516.3|731516.3|731765.1|730765.1|733115.3|731599.4|731755.4|730296.8|918
1597756800000|2020-08-18 13:20:00|731791.3|730791.3|732089|731089|732700|731154.7|731576.5|730181.6|874
1597757100000|2020-08-18 13:25:00|732076.4|731076.4|732142.6|730142.6|732866.7|731332.5|731608.4|729984.6|954
1597757400000|2020-08-18 13:30:00|732152.9|730152.9|732648.7|730648.7|732661.9|731162.7|731250.6|729684.2|1067
1597757700000|2020-08-18 13:35:00|732643.8|730643.8|732270|730270|732643.8|731158.6|731637.5|730136|992
1597758000000|2020-08-18 13:40:00|732273.1|730273.1|731863.3|729863.3|732339.5|730841.3|731216.5|729701.8|925
1597758300000|2020-08-18 13:45:00|731873.9|729873.9|731111.7|729111.7|731885.6|730345.9|730281.2|728793.5|937
1597758600000|2020-08-18 13:50:00|731119.3|729119.3|731802.9|729802.9|731816.1|730265.4|730761.4|729118.5|973
1597758900000|2020-08-18 13:55:00|731804.9|729804.9|731132|730132|731804.9|730276.9|731053.3|729539.8|890
1597759200000|2020-08-18 14:00:00|731136.3|730136.3|731837.3|729837.3|732122.2|730351.4|731042.7|729626.2|944
1597759500000|2020-08-18 14:05:00|731839.3|729839.3|732933.7|730933.7|733086|731558|731640.2|729737.8|1044
1597759800000|2020-08-18 14:10:00|732932.3|730932.3|732450.6|731450.6|733019.3|731456.7|731987.5|730420.6|1008
1597760100000|2020-08-18 14:15:00|732463.5|731463.5|732712.1|731712.1|733355.6|731788.1|732225.1|730586|989
1597760400000|2020-08-18 14:20:00|732716.1|731716.1|733698.6|731698.6|733731.4|732221.9|732616.2|731134.9|995
1597760700000|2020-08-18 14:25:00|733163.8|732163.8|733479.9|732479.9|734056.3|732525.3|732434.4|730869.7|1059
1597761000000|2020-08-18 14:30:00|733982|731982|733093.5|731093.5|734087.9|732589.3|732610.9|731064.9|1029
1597761300000|2020-08-18 14:35:00|733124.1|731124.1|732854.2|731854.2|733386.7|731889.7|732492.8|730807.2|1010
1597761600000|2020-08-18 14:40:00|732857|731857|732874.6|731874.6|733751.1|732235.1|732680.8|731128.6|975
1597761900000|2020-08-18 14:45:00|733374.5|731374.5|733271.1|731271.1|733703.4|732082.2|732749.5|731164.6|950
1597762200000|2020-08-18 14:50:00|733257.9|731257.9|733102.4|731102.4|733393|731833.5|732406.8|730887.1|957
1597762500000|2020-08-18 14:55:00|733114.5|731114.5|732500.2|730500.2|733269.6|731812.9|732127.6|730488.9|983
1597762800000|2020-08-18 15:00:00|732494|730494|732323.6|730323.6|732676.2|731092.4|731730.8|730245.1|921
1597763100000|2020-08-18 15:05:00|732320.6|730320.6|732281.8|730281.8|732431.1|730909.7|731342.7|729835.7|829
1597763400000|2020-08-18 15:10:00|732276.6|730276.6|732426.7|730426.7|732655.3|731142.4|731577|730036.3|881
1597763700000|2020-08-18 15:15:00|732431.2|730431.2|733328|731328|733335.5|731764.4|731994.2|730429.1|748
1597764000000|2020-08-18 15:20:00|733316.6|731316.6|733281.5|731281.5|733451.9|731905.3|732652.9|731086.9|830
1597764300000|2020-08-18 15:25:00|733297.3|731297.3|733022.2|732022.2|733601.8|732051.7|732465.2|730829.5|821
1597764600000|2020-08-18 15:30:00|732981.5|731981.5|733178|731178|733497.8|732028.7|732660.7|731074.6|692
1597764900000|2020-08-18 15:35:00|733182.5|731182.5|733295.7|731295.7|733389.6|731854|732649.9|731137.9|627
1597765200000|2020-08-18 15:40:00|733295.6|731295.6|733483.8|731483.8|733666.8|732103.8|732644.3|731146.8|676
1597765500000|2020-08-18 15:45:00|733485.6|731485.6|733692.9|731692.9|733886.4|732383|733272|731354.3|516
1597765800000|2020-08-18 15:50:00|733692.5|731692.5|733611.9|731611.9|733753.4|732259.1|733024.2|731431.4|517
1597766100000|2020-08-18 15:55:00|733585.5|731585.5|733671.4|731671.4|733708.1|732147.3|733092|731541.3|475
1597766400000|2020-08-18 16:00:00|733665.8|731665.8|734015|732015|734274.9|732469.7|733374.9|731609.5|606
1597766700000|2020-08-18 16:05:00|734013.6|732013.6|732961.6|731961.6|734025.3|732496.5|732893.4|731380.2|603
1597767000000|2020-08-18 16:10:00|732987.9|731987.9|733561.4|731561.4|733573.9|731987.9|732789.8|731237.8|537
1597767300000|2020-08-18 16:15:00|733561.8|731561.8|733729.7|731729.7|733835.3|732273.7|733235.6|731497.1|514
1597767600000|2020-08-18 16:20:00|733733.3|731733.3|733578.3|731578.3|733952.8|732477.7|733143.3|731509.3|581
1597767900000|2020-08-18 16:25:00|733572.8|731572.8|733899.1|731899.1|733899.1|732384.3|733026.5|731537.5|579
1597768200000|2020-08-18 16:30:00|733893.6|731893.6|733916.9|731916.9|734001.5|732474.8|733147.7|731550.6|624
1597768500000|2020-08-18 16:35:00|733911|731911|734170.3|732170.3|734255.7|732684.1|733677.3|731846.4|569
1597768800000|2020-08-18 16:40:00|734164.9|732164.9|734466.5|732466.5|734798.9|733230.1|733766.2|732160.1|690
1597769100000|2020-08-18 16:45:00|734512.1|732512.1|734862.3|732862.3|734880.1|733224.8|734076.8|732425|594
1597769400000|2020-08-18 16:50:00|734859.6|732859.6|734777.7|732777.7|734984|733450.8|734119.3|732598.4|595
1597769700000|2020-08-18 16:55:00|734776|732776|734670.5|732670.5|734846|733297.5|734106.2|732612.7|483
1597816800000|2020-08-19 06:00:00|732389.2|730389.2|732609.7|730609.7|732721|730721|732073.8|730073.8|115
1597817100000|2020-08-19 06:05:00|732388.8|730388.8|732464.7|730464.7|732776.5|730776.5|731746|729746|218
1597817400000|2020-08-19 06:10:00|732464.3|730464.3|732171|730171|732619.3|730619.3|731791.3|729791.3|229
1597817700000|2020-08-19 06:15:00|732325.9|730325.9|732313.8|730313.8|732334.2|730334.2|731850.5|729850.5|152
1597818000000|2020-08-19 06:20:00|732125|730125|732000.7|730000.7|732432.8|730432.8|731898.4|729898.4|94
1597818300000|2020-08-19 06:25:00|732026.4|730026.4|731806.2|729806.2|732291.9|730291.9|731737.5|729737.5|276
1597818600000|2020-08-19 06:30:00|731845|729845|731790.5|729790.5|731854.6|729854.6|731785.5|729785.5|155
1597818900000|2020-08-19 06:35:00|731791.9|729791.9|731287.5|729287.5|731903.6|729903.6|731287.5|729287.5|218
1597819200000|2020-08-19 06:40:00|731331.8|729331.8|731600|729600|731762|729762|731287.5|729287.5|265
1597819500000|2020-08-19 06:45:00|731625.8|729625.8|731520.5|729520.5|731719.9|729719.9|731275|729275|203
1597819800000|2020-08-19 06:50:00|731573.2|729573.2|731782.7|729782.7|731944|729944|731412.1|729412.1|195
1597820100000|2020-08-19 06:55:00|731799.8|729799.8|732094.9|730094.9|732195.2|730195.2|731657|729657|243
1597820400000|2020-08-19 07:00:00|732181.7|730181.7|732854|730854|733018|731018|731940.3|729940.3|1134
1597820700000|2020-08-19 07:05:00|732862.8|730862.8|732346.1|730346.1|732866.3|731367.5|731709.7|730251.1|1007
1597821000000|2020-08-19 07:10:00|732350.7|730350.7|732802.9|730802.9|732836.7|731299.3|731822|730306.8|990
1597821300000|2020-08-19 07:15:00|732813|730813|734231.4|732231.4|734544.7|733002.6|732132.3|730622.6|1070
1597821600000|2020-08-19 07:20:00|734235.1|732235.1|733916|731916|734490.8|732984.9|733468.6|731830.9|1037
1597821900000|2020-08-19 07:25:00|733929.6|731929.6|733022.7|732022.7|733977.9|732575.4|732972.4|731476.8|1028
1597822200000|2020-08-19 07:30:00|733016.4|732016.4|732940.1|731940.1|733641.4|732240.7|732723.7|731225.8|1012
1597822500000|2020-08-19 07:35:00|732938.2|731938.2|733131.1|732131.1|733710.9|732175.6|732775.2|731282.1|997
1597822800000|2020-08-19 07:40:00|733135|732135|732980.1|731980.1|733859.4|732362.2|732827.4|731397.5|947
1597823100000|2020-08-19 07:45:00|732986.5|731986.5|733383.6|732383.6|733919.7|732577.2|732920.9|731605.4|982
1597823400000|2020-08-19 07:50:00|733381.9|732381.9|732817.1|731817.1|733980.4|732599.8|732793.1|731467.2|948
1597823700000|2020-08-19 07:55:00|732815.9|731815.9|732456.2|731456.2|733157.6|731848.6|732261.9|730938.2|923
1597824000000|2020-08-19 08:00:00|732440.9|731440.9|732734.1|731734.1|733270.6|731807.1|732278.8|730950.4|938
1597824300000|2020-08-19 08:05:00|732727.5|731727.5|733012.9|732012.9|733512.1|732030.8|732654.7|731267|885
1597824600000|2020-08-19 08:10:00|733009|732009|733054.9|732054.9|733965.4|732426.6|732875.8|731353.3|908
1597824900000|2020-08-19 08:15:00|733070.5|732070.5|733529|732529|734045.8|732577.2|732769.2|731234.6|905
1597825200000|2020-08-19 08:20:00|733527.1|732527.1|732708.9|731708.9|733925.1|732618.2|732689.7|731172.6|968
1597825500000|2020-08-19 08:25:00|732684.2|731684.2|732980.5|731980.5|733691.3|732214.8|732669.9|731274.8|940
1597825800000|2020-08-19 08:30:00|733006.9|732006.9|732762.7|731762.7|733552.2|732059.3|732680.1|731177.9|905
1597826100000|2020-08-19 08:35:00|732760.8|731760.8|732863.1|731863.1|732971.2|731971.2|732724.8|731724.8|755
1597826400000|2020-08-19 08:40:00|732862.3|731862.3|733092.2|732092.2|733210.1|732210.1|732720.4|731720.4|735
1597826700000|2020-08-19 08:45:00|733099.2|732099.2|733039.9|732039.9|733860|732451.9|733025.9|731631.6|819
1597827000000|2020-08-19 08:50:00|733035.5|732035.5|733079.8|732079.8|733425|732425|733025.9|732025.9|814
1597827300000|2020-08-19 08:55:00|733079.3|732079.3|733566.8|732566.8|734329.1|732894.1|732946.4|731633.1|830
1597827600000|2020-08-19 09:00:00|733556.2|732556.2|733122.4|732122.4|733757.7|732757.7|732986.8|731587.7|835
1597827900000|2020-08-19 09:05:00|733125.4|732125.4|732987.6|731987.6|733295.1|732295.1|732931.9|731931.9|802
1597828200000|2020-08-19 09:10:00|732986.2|731986.2|733380.9|732380.9|733548|732436.8|732726.2|731514|833
1597828500000|2020-08-19 09:15:00|733379.2|732379.2|733301.3|732301.3|733471.1|732471.1|733178.4|732178.4|812
1597828800000|2020-08-19 09:20:00|733308.3|732308.3|733028.6|732028.6|733337.9|732337.9|733028.6|732028.6|845
1597829100000|2020-08-19 09:25:00|733016|732016|733046.2|732046.2|733256.1|732256.1|732891.2|731891.2|753
1597829400000|2020-08-19 09:30:00|733043.5|732043.5|733460.9|732460.9|733492.7|732492.7|733033|732033|854
1597829700000|2020-08-19 09:35:00|733461.1|732461.1|733505.1|732505.1|733520.2|732520.2|733230.2|732230.2|780
1597830000000|2020-08-19 09:40:00|733516.3|732516.3|733681.1|732681.1|733693.4|732693.4|733377.9|732377.9|708
1597830300000|2020-08-19 09:45:00|733678.9|732678.9|733730|732730|733786.4|732786.4|733594.8|732594.8|783
1597830600000|2020-08-19 09:50:00|733729.5|732729.5|734168.9|733168.9|734694.6|733191.6|733688.3|732688.3|763
1597830900000|2020-08-19 09:55:00|734164.4|733164.4|734166.8|733166.8|734176.6|733176.6|733730.4|732730.4|897
1597831200000|2020-08-19 10:00:00|734163.6|733163.6|734715.2|733715.2|735272.5|733827.2|734073.3|732878|893
1597831500000|2020-08-19 10:05:00|734714|733714|734518.7|733518.7|734922.8|733922.8|734487|733487|872
1597831800000|2020-08-19 10:10:00|734505.6|733505.6|734763.3|733763.3|734817.7|733817.7|734330.9|733330.9|857
1597832100000|2020-08-19 10:15:00|734761|733761|734460.3|733460.3|734797.5|733797.5|734408.9|733408.9|814
1597832400000|2020-08-19 10:20:00|734458|733458|734725.4|733725.4|734738.2|733738.2|734448.7|733448.7|813
1597832700000|2020-08-19 10:25:00|734727.1|733727.1|735635.4|734635.4|736370|734878.3|734654.1|733654.1|929
1597833000000|2020-08-19 10:30:00|735636.8|734636.8|735805.5|734805.5|736722|735133.9|735341.2|734092.2|965
1597833300000|2020-08-19 10:35:00|735809.3|734809.3|735408.7|734408.7|736213.6|734853.6|735404|734205.7|893
1597833600000|2020-08-19 10:40:00|735408.6|734408.6|735298.3|734298.3|735586.1|734586.1|735130.3|734130.3|812
1597833900000|2020-08-19 10:45:00|735297.2|734297.2|734431|733431|735297.2|734297.2|734347.8|733084.2|962
1597834200000|2020-08-19 10:50:00|734435.9|733435.9|734680.8|733680.8|734700.1|733700.1|734435.9|733435.9|757
1597834500000|2020-08-19 10:55:00|734681.7|733681.7|734485.4|733485.4|734717.7|733717.7|734350.5|733350.5|659
1597834800000|2020-08-19 11:00:00|734487.2|733487.2|734604|733604|735080|733634.2|734329.3|733080|559
1597835100000|2020-08-19 11:05:00|734602.4|733602.4|734669.3|733669.3|735011.2|734011.2|734273.5|733273.5|830
1597835400000|2020-08-19 11:10:00|734680.2|733680.2|735068.7|734068.7|735079.9|734079.9|734675.5|733675.5|823
1597835700000|2020-08-19 11:15:00|735069.9|734069.9|734847.1|733847.1|735082.1|734082.1|734697|733697|741
1597836000000|2020-08-19 11:20:00|734830.7|733830.7|735039|734039|735044.9|734044.9|734754.9|733754.9|706
1597836300000|2020-08-19 11:25:00|735038|734038|735086.3|734086.3|735322.1|734322.1|735020.6|734020.6|766
1597836600000|2020-08-19 11:30:00|735080.6|734080.6|735435.4|734435.4|735515.6|734515.6|735055.8|734055.8|885
1597836900000|2020-08-19 11:35:00|735434.9|734434.9|735135.9|734135.9|735804.4|734804.4|734945.9|733945.9|836
1597837200000|2020-08-19 11:40:00|735133.6|734133.6|735371.3|734371.3|735382.6|734382.6|735101.6|734101.6|782
1597837500000|2020-08-19 11:45:00|735424.8|734424.8|735044.7|734044.7|735688.6|734688.6|735038.7|733644.5|835
1597837800000|2020-08-19 11:50:00|735045.9|734045.9|734968|733968|735119.7|734119.7|734743|733743|822
1597838100000|2020-08-19 11:55:00|734969.4|733969.4|734540.3|733540.3|735043.3|733969.4|734486.7|732943.8|792
1597838400000|2020-08-19 12:00:00|734539.2|733539.2|734461.7|733461.7|734919.8|733680.4|734263.4|732910|840
1597838700000|2020-08-19 12:05:00|734456|733456|734746.5|733746.5|735046.2|733828.5|734393.7|732945|785
1597839000000|2020-08-19 12:10:00|734744.2|733744.2|734349.7|733349.7|734967.7|733888|734042.5|732522.2|856
1597839300000|2020-08-19 12:15:00|734345.2|733345.2|734387.6|733387.6|734589.4|733589.4|734315.5|733315.5|791
1597839600000|2020-08-19 12:20:00|734395.9|733395.9|734439.2|733439.2|734902.5|733727.2|734204.5|732821.6|818
1597839900000|2020-08-19 12:25:00|734437.4|733437.4|734448.7|733448.7|734983.4|733528|734303.5|732889.5|676
1597840200000|2020-08-19 12:30:00|734445.8|733445.8|734541.7|733541.7|734557.1|733557.1|734391.5|733391.5|686
1597840500000|2020-08-19 12:35:00|734548.6|733548.6|734656|733656|734824.1|733702.4|734243.1|732824.1|857
1597840800000|2020-08-19 12:40:00|734629.5|733629.5|734940|733940|734991.7|733991.7|734564.3|733564.3|878
1597841100000|2020-08-19 12:45:00|734938.6|733938.6|734393.7|733393.7|735746.1|734230.4|734278.4|733278.4|832
1597841400000|2020-08-19 12:50:00|734396.7|733396.7|734189.8|733189.8|734766.1|733542.1|734161.9|732702.2|730
1597841700000|2020-08-19 12:55:00|734188.7|733188.7|734232.1|733232.1|734530.2|733530.2|734012.1|733012.1|815
1597842000000|2020-08-19 13:00:00|734230.8|733230.8|734414.7|733414.7|734596.6|733596.6|734094.9|733094.9|810
1597842300000|2020-08-19 13:05:00|734439.6|733439.6|733765.7|732765.7|734473.7|733473.7|733585|732251.3|882
1597842600000|2020-08-19 13:10:00|733765.5|732765.5|733722|732722|734389.1|733010|733582.3|732286.3|800
1597842900000|2020-08-19 13:15:00|733699.4|732699.4|733180.9|732180.9|733699.4|732699.4|733104.1|732104.1|891
1597843200000|2020-08-19 13:20:00|733184.2|732184.2|732957.6|731957.6|733260.6|732260.6|732714.4|731714.4|840
1597843500000|2020-08-19 13:25:00|732953.5|731953.5|732506.4|731506.4|732986.2|731986.2|732444.7|731444.7|862
1597843800000|2020-08-19 13:30:00|732513.8|731513.8|732195.5|731195.5|732741.8|731741.8|732131.3|730651.8|1053
1597844100000|2020-08-19 13:35:00|732179.1|731179.1|732004.2|731004.2|732205.4|731205.4|731909.5|730909.5|948
1597844400000|2020-08-19 13:40:00|732003.9|731003.9|732542|731542|732564|731564|731959.8|730959.8|956
1597844700000|2020-08-19 13:45:00|732542.1|731542.1|732697|731697|732875.8|731875.8|732267.3|730803|836
1597845000000|2020-08-19 13:50:00|732698.1|731698.1|732967.3|731967.3|733020.2|732020.2|732480.7|731480.7|963
1597845300000|2020-08-19 13:55:00|732968.8|731968.8|732564.9|731564.9|733599.8|732100.6|732543.7|731543.7|931
1597845600000|2020-08-19 14:00:00|732571.9|731571.9|731763.8|730763.8|732807.1|731667.9|731685.8|730497.9|968
1597845900000|2020-08-19 14:05:00|731775.5|730775.5|731677.1|730677.1|732432.6|731045.7|731608|730423.9|827
1597846200000|2020-08-19 14:10:00|731677.9|730677.9|731854.3|730854.3|731875.5|730875.5|731445.8|730445.8|804
1597846500000|2020-08-19 14:15:00|731846.8|730846.8|731789.5|730789.5|732100|731100|731760.6|730760.6|913
1597846800000|2020-08-19 14:20:00|731783.7|730783.7|731388.7|730388.7|731814.1|730814.1|731244.1|730244.1|959
1597847100000|2020-08-19 14:25:00|731356.6|730356.6|731947|729947|732281.3|730769.7|731329.1|729738.4|903
1597847400000|2020-08-19 14:30:00|731919.2|729919.2|731195.4|730195.4|732143|730727.8|731169.2|729823.4|977
1597847700000|2020-08-19 14:35:00|731199.3|730199.3|731659.2|730659.2|732215.1|730790.9|730866.4|729440.1|953
1597848000000|2020-08-19 14:40:00|731659|730659|732124.5|731124.5|732392.8|731142.5|731464.4|730369.9|970
1597848300000|2020-08-19 14:45:00|732136.6|731136.6|732104.2|731104.2|732347.6|731347.6|731859|730859|937
1597848600000|2020-08-19 14:50:00|732113.7|731113.7|731411.5|730411.5|732124.9|731124.9|731176|729838.8|856
1597848900000|2020-08-19 14:55:00|731419.1|730419.1|731078.2|730078.2|731958|730673.7|731076.1|729596.4|963
1597849200000|2020-08-19 15:00:00|731084|730084|731562.5|730562.5|731653.6|730653.6|730926|729631.5|994
1597849500000|2020-08-19 15:05:00|731570.8|730570.8|731480|730480|732079.3|730619|731235.3|729991.4|855
1597849800000|2020-08-19 15:10:00|731492|730492|732001.8|731001.8|732021.3|731021.3|731402.8|730402.8|786
1597850100000|2020-08-19 15:15:00|732001.5|731001.5|732223.9|731223.9|732309.3|731309.3|731840.2|730840.2|778
1597850400000|2020-08-19 15:20:00|732224.1|731224.1|731954|730954|732286|731286|731925.2|730925.2|818
1597850700000|2020-08-19 15:25:00|731951.7|730951.7|731869.6|730869.6|732153|731153|731698.4|730698.4|840
1597851000000|2020-08-19 15:30:00|731877.8|730877.8|731649.6|730649.6|732359.3|730883.7|731434.7|729965.8|722
1597851300000|2020-08-19 15:35:00|731649.5|730649.5|731871.5|730871.5|731888.2|730888.2|731430.8|730430.8|691
1597851600000|2020-08-19 15:40:00|731871.8|730871.8|731596.2|730596.2|732334.8|730874.1|731583|730191.3|671
1597851900000|2020-08-19 15:45:00|731600.8|730600.8|732050.8|731050.8|732516.9|731050.8|731507|730207.9|527
1597852200000|2020-08-19 15:50:00|732046.8|731046.8|732227|730227|732500.5|731082|731698|730203.1|484
1597852500000|2020-08-19 15:55:00|732227.6|730227.6|731744.3|730744.3|732234.9|730800|731274.3|729734.9|612
1597852800000|2020-08-19 16:00:00|731756.5|730756.5|732282.4|730282.4|732336.3|730852.1|731734.3|730248.9|351
1597853100000|2020-08-19 16:05:00|732290.8|730290.8|732040.8|731040.8|732396.5|731055.1|731578.5|730076|534
1597853400000|2020-08-19 16:10:00|732042.9|731042.9|731956.6|730956.6|732536|731107.7|731901.6|730406.4|525
1597853700000|2020-08-19 16:15:00|731964.2|730964.2|732525.8|730525.8|732669.5|730966|731638.4|730104.4|568
1597854000000|2020-08-19 16:20:00|732523.6|730523.6|732003.4|731003.4|732675.8|731129.3|731895.2|730267.9|566
1597854300000|2020-08-19 16:25:00|732000.8|731000.8|732269|731269|732842.9|731340.2|731976.4|730478.1|527
1597854600000|2020-08-19 16:30:00|732263|731263|732285.3|731285.3|732785.5|731299.5|732147.2|730679|493
1597854900000|2020-08-19 16:35:00|732282.3|731282.3|732815.2|730815.2|733039.2|731443|732274.6|730802.4|475
1597855200000|2020-08-19 16:40:00|732810.2|730810.2|732138.1|731138.1|732865.5|731395.8|732094.9|730602.6|459
1597855500000|2020-08-19 16:45:00|732137.4|731137.4|732119.8|731119.8|732630.7|731169.5|732077.1|730578.6|436
1597855800000|2020-08-19 16:50:00|732123.2|731123.2|732662.4|730662.4|732983.5|731449.4|732019.4|730524.4|618
1597856100000|2020-08-19 16:55:00|732655.4|730655.4|732790.3|730790.3|732847.4|731305.1|732112.6|730545|378
1597903200000|2020-08-20 06:00:00|734717.5|732717.5|734680.5|732680.5|734886.1|732886.1|734652.2|732652.2|147
1597903500000|2020-08-20 06:05:00|734679.2|732679.2|734653.6|732653.6|735013.2|733013.2|734583.1|732583.1|118
1597903800000|2020-08-20 06:10:00|734648.6|732648.6|734851.4|732851.4|734934.2|732934.2|734593.2|732593.2|175
1597904100000|2020-08-20 06:15:00|734788.6|732788.6|734675.5|732675.5|735075.5|733075.5|734618.2|732618.2|214
1597904400000|2020-08-20 06:20:00|734675.3|732675.3|734585.2|732585.2|734959.6|732959.6|734527|732527|164
1597904700000|2020-08-20 06:25:00|734590|732590|734694.2|732694.2|734883.9|732883.9|734198.2|732198.2|135
1597905000000|2020-08-20 06:30:00|734753.2|732753.2|734337.5|732337.5|734877.4|732877.4|733807.2|732124.4|141
1597905300000|2020-08-20 06:35:00|734171.7|732171.7|734244.7|732244.7|734337.5|732337.5|734054.7|732054.7|245
1597905600000|2020-08-20 06:40:00|734281.7|732281.7|734667.3|732667.3|734837|732837|734196.5|732196.5|263
1597905900000|2020-08-20 06:45:00|734687.3|732687.3|734972.3|732972.3|735039.6|733039.6|734560.8|732560.8|345
1597906200000|2020-08-20 06:50:00|734973.9|732973.9|734982.3|732982.3|735185.3|733185.3|734827|732827|276
1597906500000|2020-08-20 06:55:00|734959.2|732959.2|735041.1|733041.1|735112.5|733479.1|734380|732814.1|161
1597906800000|2020-08-20 07:00:00|735000.8|733000.8|736681.1|734681.1|737070.5|735070.5|734846.1|732846.1|1119
1597907100000|2020-08-20 07:05:00|736680.2|734680.2|735946.6|733946.6|736708.8|735189.4|735121.9|733623.2|1042
1597907400000|2020-08-20 07:10:00|735962.4|733962.4|736130.8|735130.8|736775.5|735241|735433.6|733945|1024
1597907700000|2020-08-20 07:15:00|736629.9|734629.9|735604.3|734604.3|736694.5|735186.4|735572.5|734290.2|976
1597908000000|2020-08-20 07:20:00|735599.3|734599.3|735676.7|734676.7|736346.4|734921.1|734973.6|733658.8|990
1597908300000|2020-08-20 07:25:00|735664.6|734664.6|735196.1|734196.1|736364.7|734760.7|735196|733680.2|990
1597908600000|2020-08-20 07:30:00|735203.1|734203.1|736109.7|735109.7|736601.7|735156|735201.3|733702.4|964
1597908900000|2020-08-20 07:35:00|736118.6|735118.6|740313.3|738313.3|740527|738527|736035.6|734821.4|1065
1597909200000|2020-08-20 07:40:00|740275.9|738275.9|738279.8|737279.8|740319.6|738319.6|738113.1|736551.5|986
1597909500000|2020-08-20 07:45:00|738291.4|737291.4|739185.9|737185.9|740297.9|738297.9|737821.1|736312.3|1055
1597909800000|2020-08-20 07:50:00|739188.8|737188.8|738345.4|737345.4|740214.9|738586.3|738172.4|736583.7|1071
1597910100000|2020-08-20 07:55:00|738822.8|736822.8|739035.8|737035.8|739354.8|737546.3|737968.2|736414.9|939
1597910400000|2020-08-20 08:00:00|739033.7|737033.7|739534.5|737534.5|739974|738489.8|738598.7|737033.7|1008
1597910700000|2020-08-20 08:05:00|739562.3|737562.3|740440|738440|740481.6|738914.3|739017.7|737503.3|994
1597911000000|2020-08-20 08:10:00|740439.7|738439.7|739092|738092|740484.8|738964.8|738844.6|737370.5|975
1597911300000|2020-08-20 08:15:00|739101.2|738101.2|739598.8|738598.8|739941|738679.2|739006.5|737498.4|919
1597911600000|2020-08-20 08:20:00|739608.6|738608.6|740358.4|739358.4|740833.5|739421.2|739605|738269.6|970
1597911900000|2020-08-20 08:25:00|740369|739369|740512.2|739512.2|740878.3|739523.5|739818.5|738386.6|1018
1597912200000|2020-08-20 08:30:00|740510.8|739510.8|740571.9|739571.9|741559.4|739911.6|740278.2|738772.8|1000
1597912500000|2020-08-20 08:35:00|740574|739574|739896.4|738896.4|741299.1|739660.9|739889|738208.7|961
1597912800000|2020-08-20 08:40:00|739887.6|738887.6|739042.7|737042.7|740520.9|739063.4|738526.5|736968.5|923
1597913100000|2020-08-20 08:45:00|739047.1|737047.1|739435.7|738435.7|740140.7|738588.8|738395|736902.4|967
1597913400000|2020-08-20 08:50:00|739432.5|738432.5|739545.1|738545.1|740365.5|738768.9|739331.4|737821.5|880
1597913700000|2020-08-20 08:55:00|739556|738556|740142.8|738142.8|740481|739006.3|739081.9|737574.8|916
1597914000000|2020-08-20 09:00:00|740151.8|738151.8|739381.5|738381.5|740343.1|738662.2|738922.1|737418|950
1597914300000|2020-08-20 09:05:00|739383|738383|739138.4|738138.4|740287.6|738724.7|739138.4|737613.1|822
1597914600000|2020-08-20 09:10:00|739152.9|738152.9|740272.1|738272.1|740272.1|738635.8|739030.8|737526.4|814
1597914900000|2020-08-20 09:15:00|740287.9|738287.9|740527.9|739527.9|741113.8|739594.9|739702.1|738179.7|908
1597915200000|2020-08-20 09:20:00|740528.4|739528.4|741127.8|739127.8|741179.6|739698.8|740050.8|738497.8|873
1597915500000|2020-08-20 09:25:00|741127.1|739127.1|740999.1|738999.1|741141.2|739640.9|740125.9|738715.4|850
1597915800000|2020-08-20 09:30:00|740496.2|739496.2|740254.2|739254.2|741217.1|739677.6|740206.8|738748.4|911
1597916100000|2020-08-20 09:35:00|740254|739254|739972.5|738972.5|740749.9|739298.9|739819.9|738315.5|810
1597916400000|2020-08-20 09:40:00|739969.5|738969.5|739638.8|738638.8|740407.5|739345.9|739311.5|737781.4|799
1597916700000|2020-08-20 09:45:00|739642.8|738642.8|739566.7|738566.7|740291.6|738797.1|739224.8|737756.6|732
1597917000000|2020-08-20 09:50:00|739568.4|738568.4|739735|738735|740462.4|738977.3|739293.5|737930.9|725
1597917300000|2020-08-20 09:55:00|739735.3|738735.3|739722.4|738722.4|739855.1|738855.1|739606.4|738606.4|643
1597917600000|2020-08-20 10:00:00|739731.7|738731.7|739734.4|738734.4|740370.3|738895.3|739590.3|738370.3|708
1597917900000|2020-08-20 10:05:00|739740.9|738740.9|739895.9|738895.9|740138.7|739138.7|739732.5|738732.5|727
1597918200000|2020-08-20 10:10:00|739884.9|738884.9|740204.1|739204.1|740710.1|739234.5|739884.9|738626.5|734
1597918500000|2020-08-20 10:15:00|740189.7|739189.7|740057.8|739057.8|740605.6|739330.4|739725.4|738403.7|732
1597918800000|2020-08-20 10:20:00|740064.7|739064.7|739759|738759|740519.2|739081.3|739685.4|738211.5|629
1597919100000|2020-08-20 10:25:00|739763.5|738763.5|739088.7|738088.7|740064.1|738767.2|739073.3|737625.3|744
1597919400000|2020-08-20 10:30:00|739092.2|738092.2|738856.9|736856.9|739807.5|738303.4|738425.6|736834.1|770
1597919700000|2020-08-20 10:35:00|738844.7|736844.7|738709.9|737709.9|739220.8|737710.2|738149|736531|774
1597920000000|2020-08-20 10:40:00|738709.5|737709.5|737939.2|736939.2|739151.8|737709.5|737926.5|736437.4|774
1597920300000|2020-08-20 10:45:00|737958.1|736958.1|737549.6|736549.6|738339.4|737106.6|737531.7|736118|725
1597920600000|2020-08-20 10:50:00|737552.8|736552.8|738137.2|737137.2|738622|737288.2|737530.7|736069.6|717
1597920900000|2020-08-20 10:55:00|738139|737139|738278.4|737278.4|738587.8|737324|737890.8|736587.8|753
1597921200000|2020-08-20 11:00:00|738302.1|737302.1|738441.2|737441.2|739286.2|737789|738217.8|736867.1|568
1597921500000|2020-08-20 11:05:00|738440.8|737440.8|739205.8|738205.8|739627.7|738230.1|738436.9|737133.6|810
1597921800000|2020-08-20 11:10:00|739217.3|738217.3|738716.6|737716.6|739522.1|738217.8|738642.6|737179|828
1597922100000|2020-08-20 11:15:00|738719.4|737719.4|738982.2|737982.2|739526.3|738046.8|738590.2|737145|634
1597922400000|2020-08-20 11:20:00|739000.4|738000.4|739104.2|738104.2|739537.3|738164.2|738908.5|737435|647
1597922700000|2020-08-20 11:25:00|739106.7|738106.7|738866.2|737866.2|739141.8|738141.8|738866|737866|560
1597923000000|2020-08-20 11:30:00|738865.2|737865.2|738917.2|737917.2|739219.5|738131.5|738669.1|737219.3|678
1597923300000|2020-08-20 11:35:00|738916.4|737916.4|738842.1|737842.1|739129.1|737918.5|738494.5|736995.7|722
1597923600000|2020-08-20 11:40:00|738844.6|737844.6|738909.2|737909.2|739500.1|738016.9|738736.8|737422.7|693
1597923900000|2020-08-20 11:45:00|738909.8|737909.8|739024.7|738024.7|739544.5|738091|738647.8|736969.1|775
1597924200000|2020-08-20 11:50:00|739021|738021|739413.4|738413.4|739960.8|738475.1|738911.3|737841.3|735
1597924500000|2020-08-20 11:55:00|739385.7|738385.7|739415.8|738415.8|739808.6|738609.8|739194.9|737808.6|793
1597924800000|2020-08-20 12:00:00|739406.8|738406.8|739556.7|738556.7|739957.4|738599.4|739182.6|737957.4|909
1597925100000|2020-08-20 12:05:00|739560.4|738560.4|739649.9|738649.9|739658.7|738658.7|739466.3|738466.3|807
1597925400000|2020-08-20 12:10:00|739652.6|738652.6|740022.2|739022.2|740424.3|739054.6|739572.5|738211.4|834
1597925700000|2020-08-20 12:15:00|740023.8|739023.8|740289.8|739289.8|740416|739416|740004.9|739004.9|845
1597926000000|2020-08-20 12:20:00|740268.9|739268.9|740003.6|739003.6|740595.4|739306.7|739376.5|737976.6|905
1597926300000|2020-08-20 12:25:00|740005.1|739005.1|739638|737638|740308|739022.6|739094|737518.2|867
1597926600000|2020-08-20 12:30:00|739722.9|737722.9|739086.1|738086.1|739846.7|738301.6|738639.8|737125.6|937
1597926900000|2020-08-20 12:35:00|739081.5|738081.5|738559.8|737559.8|739581|738123.6|738516.7|737121.3|826
1597927200000|2020-08-20 12:40:00|738562.4|737562.4|738803.9|737803.9|739486.7|738035.8|738557.8|737115.3|802
1597927500000|2020-08-20 12:45:00|738799.2|737799.2|739189|738189|739750.1|738310.3|738799.2|737406.8|780
1597927800000|2020-08-20 12:50:00|739183.7|738183.7|739241.3|738241.3|739985.2|738497.9|739049.6|737594.8|827
1597928100000|2020-08-20 12:55:00|739233.5|738233.5|739438.1|738438.1|740001.7|738564.1|739044.6|737814.5|789
1597928400000|2020-08-20 13:00:00|739449.4|738449.4|739359.7|738359.7|740226.4|738908.8|739317|737767.9|973
1597928700000|2020-08-20 13:05:00|739369.8|738369.8|739965.9|738965.9|740364.4|739051.9|739238.3|737750|980
1597929000000|2020-08-20 13:10:00|739986.5|738986.5|740101.4|739101.4|740282.3|739105.4|739719.7|738216.6|945
1597929300000|2020-08-20 13:15:00|740099.1|739099.1|739181.2|738181.2|740724.9|739298|739178|737887.8|995
1597929600000|2020-08-20 13:20:00|739231.3|738231.3|739415.3|738415.3|740324.3|738753.1|739231.3|737826.2|923
1597929900000|2020-08-20 13:25:00|739414.2|738414.2|739811.5|738811.5|740247.2|738857.2|739335.2|738118.7|964
1597930200000|2020-08-20 13:30:00|739807.2|738807.2|739720.4|738720.4|740366.7|738973.8|739387.5|737907.1|1121
1597930500000|2020-08-20 13:35:00|739692.7|738692.7|740143.8|739143.8|740150|739150|739619.1|738619.1|1046
1597930800000|2020-08-20 13:40:00|740162.1|739162.1|739746.7|738746.7|740821.9|739427.5|739722|738259.5|986
1597931100000|2020-08-20 13:45:00|739751.2|738751.2|739812.2|738812.2|740389.3|738925.9|739483.2|737976.6|1003
1597931400000|2020-08-20 13:50:00|739812.3|738812.3|739744.3|738744.3|740290|738943.3|739557.7|738242|1001
1597931700000|2020-08-20 13:55:00|739743.9|738743.9|740355.3|738355.3|740355.3|738813.1|739553.9|738285.4|880
1597932000000|2020-08-20 14:00:00|740332.1|738332.1|740035|739035|740664.7|739186.2|739755.8|738307.1|958
1597932300000|2020-08-20 14:05:00|740046.9|739046.9|739853|738853|740606.3|739128.7|739819|738490.1|964
1597932600000|2020-08-20 14:10:00|739853.9|738853.9|740405.3|739405.3|741060.9|739630.6|739780.3|738780.3|930
1597932900000|2020-08-20 14:15:00|740442.6|739442.6|740102.3|739102.3|741100.7|739580.3|740098.4|738727|937
1597933200000|2020-08-20 14:20:00|740103.7|739103.7|740299.2|739299.2|740809.4|739341.6|739898.8|738809.4|932
1597933500000|2020-08-20 14:25:00|740299.7|739299.7|741109.1|740109.1|741409.7|740138.9|740167.6|738893.4|962
1597933800000|2020-08-20 14:30:00|741117.7|740117.7|740497|739497|741340.3|740118.1|740264.6|738827.7|948
1597934100000|2020-08-20 14:35:00|740491.3|739491.3|740792.9|739792.9|741283.6|739834|740407.8|739090.7|883
1597934400000|2020-08-20 14:40:00|740777.4|739777.4|740979.3|739979.3|741526.5|740060.9|740703.4|739195.1|918
1597934700000|2020-08-20 14:45:00|740955.3|739955.3|740796.4|739796.4|741074.6|740074.6|740611.4|739611.4|883
1597935000000|2020-08-20 14:50:00|740790.9|739790.9|740654.6|739654.6|740873.5|739873.5|740559.1|739559.1|826
1597935300000|2020-08-20 14:55:00|740659.3|739659.3|740839.9|739839.9|740884.2|739884.2|740399.4|739399.4|794
1597935600000|2020-08-20 15:00:00|740825.6|739825.6|742224.8|740224.8|742422.5|740779.3|740809|739527.3|910
1597935900000|2020-08-20 15:05:00|742238.2|740238.2|742198.1|741198.1|742822.6|741425.1|741753.1|740237.6|929
1597936200000|2020-08-20 15:10:00|742203.3|741203.3|741962.9|740962.9|742600.7|741208.4|741843.8|740333.7|845
1597936500000|2020-08-20 15:15:00|741967.4|740967.4|741738.9|740738.9|742602.1|741082.9|741738.6|740320.6|823
1597936800000|2020-08-20 15:20:00|741731|740731|741597.5|740597.5|741995.3|740763.9|741386.2|739956.8|784
1597937100000|2020-08-20 15:25:00|741612.5|740612.5|741619.7|740619.7|742174.6|740711.8|741481.5|740151.9|681
1597937400000|2020-08-20 15:30:00|741618.2|740618.2|741610.4|740610.4|742157.6|740705.8|741475.5|740157.6|675
1597937700000|2020-08-20 15:35:00|741609.3|740609.3|741331.5|740331.5|741722.3|740616.4|741173.8|739678.4|749
1597938000000|2020-08-20 15:40:00|741329.6|740329.6|741196.5|740196.5|741719.7|740382.5|740954.1|739533.5|663
1597938300000|2020-08-20 15:45:00|741195.7|740195.7|741263.9|740263.9|741786.6|740511.3|740912.5|739440.7|537
1597938600000|2020-08-20 15:50:00|741265.2|740265.2|741466|739466|741804|740331|741042.4|739414.4|524
1597938900000|2020-08-20 15:55:00|741466.3|739466.3|740393.8|738393.8|741529.1|739886.5|740171.7|738381.3|669
1597939200000|2020-08-20 16:00:00|740361.3|738361.3|740085.2|738085.2|740418.6|738938.9|739652.1|738079.3|627
1597939500000|2020-08-20 16:05:00|740092|738092|739412.6|738412.6|740357.2|738883|739246.2|737692.5|762
1597939800000|2020-08-20 16:10:00|739404|738404|739783.3|737783.3|740021.8|738519.4|738959.9|737452.6|733
1597940100000|2020-08-20 16:15:00|739792.9|737792.9|739540.1|738540.1|740070|738549.4|739119.5|737615.7|570
1597940400000|2020-08-20 16:20:00|739545.5|738545.5|739608|738608|740119.4|738638.9|739366.6|737867.4|572
1597940700000|2020-08-20 16:25:00|739607.7|738607.7|740431.1|738431.1|740457.9|738958|739519.4|738029.6|526
1597941000000|2020-08-20 16:30:00|740404.5|738404.5|740239.4|738239.4|740434|738950.5|739497.8|737983.3|498
1597941300000|2020-08-20 16:35:00|740225.5|738225.5|740135.6|738135.6|740266|738683.7|739513.8|738016.6|464
1597941600000|2020-08-20 16:40:00|740142.1|738142.1|740675.5|738675.5|740917.9|738917.9|739627.8|738114|683
1597941900000|2020-08-20 16:45:00|740685.7|738685.7|740552.7|738552.7|740821|739233.7|740038.8|738496.6|503
1597942200000|2020-08-20 16:50:00|740551.3|738551.3|740577.6|738577.6|740604.9|739125.2|740051.3|738532.4|423
1597942500000|2020-08-20 16:55:00|740586.7|738586.7|740524.2|738524.2|740593.3|739083.6|739773.5|738187.1|463
1597989600000|2020-08-21 06:00:00|738998.1|736998.1|738843.5|736843.5|739181.1|737181.1|738727.7|736727.7|114
1597989900000|2020-08-21 06:05:00|738901.5|736901.5|738717.4|736717.4|739085.1|737085.1|738554.4|736554.4|207
1597990200000|2020-08-21 06:10:00|738718.1|736718.1|738944.3|736944.3|738965.9|736965.9|738543|736543|250
1597990500000|2020-08-21 06:15:00|738837.5|736837.5|739113.6|737113.6|739243.8|737243.8|738800.5|736800.5|173
1597990800000|2020-08-21 06:20:00|739145|737145|739107.9|737107.9|739197.2|737197.2|738891.8|736891.8|123
1597991100000|2020-08-21 06:25:00|739100.1|737100.1|739100.6|737100.6|739249.1|737249.1|738913.7|736913.7|185
1597991400000|2020-08-21 06:30:00|739116|737116|739194.7|737194.7|740179.5|738179.5|739068.8|737068.8|340
1597991700000|2020-08-21 06:35:00|739154.8|737154.8|739162.7|737162.7|739384|737384|739090.1|737090.1|221
1597992000000|2020-08-21 06:40:00|739159.7|737159.7|739143.9|737143.9|739339.3|737339.3|739103.4|737103.4|169
1597992300000|2020-08-21 06:45:00|739289.9|737289.9|739215.3|737215.3|739313.1|737313.1|739130.9|737130.9|154
1597992600000|2020-08-21 06:50:00|739198.6|737198.6|739234.5|737234.5|739452.6|737452.6|738826.8|736826.8|292
1597992900000|2020-08-21 06:55:00|739218.1|737218.1|739154.4|737154.4|739333.1|737333.1|739115.2|737115.2|224
1597993200000|2020-08-21 07:00:00|739081.8|737081.8|739448.7|737448.7|739679.8|737679.8|737598.4|735598.4|1129
1597993500000|2020-08-21 07:05:00|739446.1|737446.1|739096.5|738096.5|739666.8|738169.2|738718.2|736914.4|1027
1597993800000|2020-08-21 07:10:00|739097.3|738097.3|740450.5|738450.5|740682.7|738992.8|739059.5|737667.3|1098
1597994100000|2020-08-21 07:15:00|740486.6|738486.6|740889.5|739889.5|741239.2|739925.8|740240.3|738486.6|1130
1597994400000|2020-08-21 07:20:00|740867.2|739867.2|741363.8|739363.8|741758.2|740246.7|740525.4|739065|1087
1597994700000|2020-08-21 07:25:00|741364.1|739364.1|741077.9|739077.9|741410.3|739930.2|740482.1|738930.1|907
1597995000000|2020-08-21 07:30:00|740552.4|739552.4|741429.8|740429.8|741895.2|740429.8|740498.5|738791.9|1009
1597995300000|2020-08-21 07:35:00|741440|740440|740957.2|739957.2|741997.5|740497.2|740639.6|739138.2|1005
1597995600000|2020-08-21 07:40:00|740953.4|739953.4|742120|741120|742915|741373.5|740821|739451.6|1066
1597995900000|2020-08-21 07:45:00|742119.1|741119.1|741675.1|740675.1|742642.5|741190|741621.2|740204.8|963
1597996200000|2020-08-21 07:50:00|741653.8|740653.8|741290.5|740290.5|741784.1|740784.1|741177.4|740177.4|911
1597996500000|2020-08-21 07:55:00|741297.7|740297.7|741854|739854|742112.1|740616|741025.3|739845.8|873
1597996800000|2020-08-21 08:00:00|741849.2|739849.2|742095.7|741095.7|742806.9|741334.8|741372.3|739849.2|989
1597997100000|2020-08-21 08:05:00|742098.6|741098.6|742491.8|741491.8|742742.8|741522.8|741705.7|740599.2|973
1597997400000|2020-08-21 08:10:00|743000.9|741000.9|742906.2|741906.2|743424.9|741939.1|742177.4|740606.3|895
1597997700000|2020-08-21 08:15:00|742907.8|741907.8|743843.6|742843.6|744573|742889.2|742906.2|741502.4|1064
1597998000000|2020-08-21 08:20:00|743848|742848|744998.3|742998.3|744998.3|743385.3|743603.6|742331.3|973
1597998300000|2020-08-21 08:25:00|744989.1|742989.1|743760.3|742760.3|745029.3|743508.8|743687.5|742191.5|1003
1597998600000|2020-08-21 08:30:00|743742.1|742742.1|743965.3|742965.3|744627.3|743275.3|743631|742322.7|946
1597998900000|2020-08-21 08:35:00|743959.6|742959.6|743952.7|742952.7|744657.3|743234.2|743924|742534.7|814
1597999200000|2020-08-21 08:40:00|743948|742948|744011.4|743011.4|745015.6|743531.1|743915.9|742714.9|887
1597999500000|2020-08-21 08:45:00|744010.5|743010.5|743642.5|742642.5|744616|743191.8|743389.5|742241.4|944
1597999800000|2020-08-21 08:50:00|743649.4|742649.4|743582.5|742582.5|744644.9|743173.8|743582.5|742582.5|896
1598000100000|2020-08-21 08:55:00|743589.2|742589.2|743030.4|742030.4|744003.4|742589.2|742562.9|741170.7|988
1598000400000|2020-08-21 09:00:00|743041.1|742041.1|743402.7|742402.7|744141|742636.2|743032.1|741649.1|875
1598000700000|2020-08-21 09:05:00|743409.9|742409.9|742898.9|741898.9|743747.9|742479.9|742777.3|741647.7|889
1598001000000|2020-08-21 09:10:00|742885.5|741885.5|743553.9|742553.9|743852.8|742568.9|742848.1|741634.3|833
1598001300000|2020-08-21 09:15:00|743552.8|742552.8|743081.7|742081.7|744246.5|742845.8|743058.5|741628.3|918
1598001600000|2020-08-21 09:20:00|743100.6|742100.6|743365.8|742365.8|743748.1|742373.5|742977.2|741592.7|904
1598001900000|2020-08-21 09:25:00|743359.4|742359.4|743569.6|742569.6|743821.9|742663.1|743316.8|741800.8|809
1598002200000|2020-08-21 09:30:00|743460|742460|743191.1|742191.1|743674.2|742583.6|743112|741633.7|808
1598002500000|2020-08-21 09:35:00|743189.4|742189.4|743361.3|742361.3|743398.3|742398.3|743180.3|742180.3|779
1598002800000|2020-08-21 09:40:00|743361.1|742361.1|743408.1|742408.1|743454.4|742454.4|743192.4|742192.4|758
1598003100000|2020-08-21 09:45:00|743410|742410|742863.7|741863.7|743539.7|742455.4|742857.6|741284.5|867
1598003400000|2020-08-21 09:50:00|742842.9|741842.9|743455.8|742455.8|743549.3|742549.3|742814|741814|821
1598003700000|2020-08-21 09:55:00|743455.9|742455.9|743452.5|742452.5|743543.1|742543.1|743370|742370|613
1598004000000|2020-08-21 10:00:00|743454.5|742454.5|744012.6|743012.6|744244.6|743050.9|743453.6|742185.3|730
1598004300000|2020-08-21 10:05:00|744019|743019|744157.4|743157.4|744484.7|743168.4|743858.7|742383.7|835
1598004600000|2020-08-21 10:10:00|744156.8|743156.8|743624.1|742624.1|744317.8|743317.8|743562.5|742562.5|746
1598004900000|2020-08-21 10:15:00|743659.8|742659.8|745751.5|743751.5|745765.5|744154.7|743659.8|742656.4|843
1598005200000|2020-08-21 10:20:00|745725.5|743725.5|745433|744433|745840.3|744433|745018.8|743478|874
1598005500000|2020-08-21 10:25:00|745415.9|744415.9|745346.6|744346.6|745892.4|744440.1|744966.9|743496.2|871
1598005800000|2020-08-21 10:30:00|745338|744338|745761.9|744761.9|746179.2|744779.7|745333.5|744110.3|822
1598006100000|2020-08-21 10:35:00|745767|744767|745095.2|744095.2|746113.4|744787|744883.1|743397.6|765
1598006400000|2020-08-21 10:40:00|745108.5|744108.5|745348.2|744348.2|746173.9|744725|745091.1|744002.3|845
1598006700000|2020-08-21 10:45:00|745346.5|744346.5|745097.5|744097.5|745747.4|744389.8|744758|743269.3|833
1598007000000|2020-08-21 10:50:00|745099|744099|744815.5|743815.5|745527.3|744125.5|744613.3|743253.5|729
1598007300000|2020-08-21 10:55:00|744815.4|743815.4|745025.6|744025.6|745380.8|744078|744633|743368.1|710
1598007600000|2020-08-21 11:00:00|745026|744026|744952|743952|745081|744081|744887.2|743887.2|506
1598007900000|2020-08-21 11:05:00|744950.9|743950.9|744941.8|743941.8|745392.8|744044|744799.6|743386.6|704
1598008200000|2020-08-21 11:10:00|744939.9|743939.9|745176.1|744176.1|745574.1|744191.6|744939.9|743560.9|820
1598008500000|2020-08-21 11:15:00|745184.5|744184.5|745416.4|744416.4|745426.6|744426.6|744864.7|743864.7|803
1598008800000|2020-08-21 11:20:00|745416.7|744416.7|745314.6|744314.6|746329.3|744821.3|745203.6|743723|900
1598009100000|2020-08-21 11:25:00|745312.2|744312.2|744964.9|743964.9|745460|744332|744716.8|743257.8|867
1598009400000|2020-08-21 11:30:00|744954.7|743954.7|745091.6|744091.6|745647.1|744143.2|744724.9|743537.3|761
1598009700000|2020-08-21 11:35:00|745091.7|744091.7|745171|744171|745806.5|744332.7|744854.9|743341.3|798
1598010000000|2020-08-21 11:40:00|745170.4|744170.4|745081|744081|745660.8|744443.9|744900.7|743412.3|840
1598010300000|2020-08-21 11:45:00|745083|744083|745592.4|744592.4|746111.4|744628|744736.8|743225.5|909
1598010600000|2020-08-21 11:50:00|745596.1|744596.1|745835.4|744835.4|746411.3|744850|745461.4|743976|922
1598010900000|2020-08-21 11:55:00|745806.1|744806.1|746512.4|745512.4|747310.3|745741.7|745548.6|744193.4|1008
1598011200000|2020-08-21 12:00:00|746536.4|745536.4|747137.3|746137.3|747593|746149.5|746371.6|744756.5|1051
1598011500000|2020-08-21 12:05:00|747134.9|746134.9|746446.6|745446.6|747855.3|746333|746373.9|744868|987
1598011800000|2020-08-21 12:10:00|746446.9|745446.9|746533.4|744533.4|746661.2|745465.9|745605.6|744023.5|952
1598012100000|2020-08-21 12:15:00|746537.3|744537.3|746112.7|745112.7|746679.2|745205.1|745826.6|744395.5|782
1598012400000|2020-08-21 12:20:00|746121.1|745121.1|746635|744635|746732.1|745223.3|745890.7|744435.1|818
1598012700000|2020-08-21 12:25:00|746096.7|745096.7|746693.9|745693.9|747236|745725.2|746028.1|744604|751
1598013000000|2020-08-21 12:30:00|747179.4|745179.4|747475.3|746475.3|747985.7|746511.7|746447.2|744937.5|827
1598013300000|2020-08-21 12:35:00|747475.8|746475.8|746939.8|745939.8|748196.1|746739.7|746898.2|745482.7|875
1598013600000|2020-08-21 12:40:00|746939.6|745939.6|747176.7|746176.7|747667.7|746176.7|746730.5|745252.9|771
1598013900000|2020-08-21 12:45:00|747175.7|746175.7|747301.7|746301.7|748019.2|746504.5|746938.4|745521.2|873
1598014200000|2020-08-21 12:50:00|747315.7|746315.7|747793.8|745793.8|748361.1|746937.8|747260|745697.5|1000
1598014500000|2020-08-21 12:55:00|747809|745809|748275|746275|748397.7|746815.2|747214.6|745738.5|912
1598014800000|2020-08-21 13:00:00|748275.3|746275.3|748515.3|747515.3|749175.7|747720.6|747740.3|746209.8|1000
1598015100000|2020-08-21 13:05:00|748533.8|747533.8|749389.8|748389.8|749887.4|748389.8|748475.4|746967|1024
1598015400000|2020-08-21 13:10:00|749406|748406|748893.1|746893.1|750068.7|748557.1|748440.4|746879.4|1028
1598015700000|2020-08-21 13:15:00|748906.3|746906.3|748955.2|746955.2|749229.7|747666.6|748122.5|746637.6|933
1598016000000|2020-08-21 13:20:00|748953.5|746953.5|748096.4|747096.4|749203.5|747583.1|747656.6|746139.6|921
1598016300000|2020-08-21 13:25:00|748087.1|747087.1|749097.5|747097.5|749333.7|747899.1|747989|746543.5|933
1598016600000|2020-08-21 13:30:00|749100.1|747100.1|748775.5|747775.5|749383|747837|748291.1|746794.4|1022
1598016900000|2020-08-21 13:35:00|748788.6|747788.6|749634.6|748634.6|750186.7|748723|748763.9|747292.9|1036
1598017200000|2020-08-21 13:40:00|749642.5|748642.5|750740|748740|750832.9|749221.3|749571.8|748107.8|1030
1598017500000|2020-08-21 13:45:00|750730.9|748730.9|750301.2|749301.2|751098.8|749596.9|750042.3|748526.4|1119
1598017800000|2020-08-21 13:50:00|750306.1|749306.1|750111|749111|750968.5|749620.1|750070.2|748578.8|1088
1598018100000|2020-08-21 13:55:00|750106.1|749106.1|750582.1|748582.1|750739|749308.9|749521.7|748088.6|997
1598018400000|2020-08-21 14:00:00|750561.4|748561.4|749884.7|748884.7|750561.4|749106.2|749638|748165.5|954
1598018700000|2020-08-21 14:05:00|749895.1|748895.1|749332.3|748332.3|750242.3|749118|749252.8|747760.7|974
1598019000000|2020-08-21 14:10:00|749342.4|748342.4|748796.1|747796.1|749821.3|748347.7|748575.9|747073.1|1025
1598019300000|2020-08-21 14:15:00|748798.6|747798.6|749022.3|748022.3|749535|748136.6|748437.1|746983.4|937
1598019600000|2020-08-21 14:20:00|749024.1|748024.1|748966.2|747966.2|749474.4|748105.6|748866.4|747397.5|926
1598019900000|2020-08-21 14:25:00|748960.8|747960.8|748662.2|747662.2|749702|748311.6|748626.2|747130.6|872
1598020200000|2020-08-21 14:30:00|748666.9|747666.9|748289.5|747289.5|749124.8|747682.2|748013.6|746421.7|1017
1598020500000|2020-08-21 14:35:00|748294.9|747294.9|747778.8|746778.8|748759|747365.7|747366.8|745907.6|1041
1598020800000|2020-08-21 14:40:00|748256.2|746256.2|748457.9|747457.9|748905.4|747484|747379|745892.9|961
1598021100000|2020-08-21 14:45:00|748457.5|747457.5|748386.1|747386.1|749565.6|748124.7|748295.2|746758.1|934
1598021400000|2020-08-21 14:50:00|748380.9|747380.9|747662.5|746662.5|748802.4|747401.1|747652.6|746171.9|879
1598021700000|2020-08-21 14:55:00|747602.9|746602.9|747960.3|746960.3|748628.1|747222.8|747445.8|746001.8|997
1598022000000|2020-08-21 15:00:00|747956.4|746956.4|748347.1|747347.1|748469.6|747469.6|747698.9|746188.4|985
1598022300000|2020-08-21 15:05:00|748352.9|747352.9|748527.3|747527.3|749077.6|747551.3|747799.7|746276.3|957
1598022600000|2020-08-21 15:10:00|748525.9|747525.9|747913.7|746913.7|748942.6|747536.9|747820|746344.1|877
1598022900000|2020-08-21 15:15:00|747901|746901|748432.1|747432.1|748748.5|747469.1|747892.4|746493|909
1598023200000|2020-08-21 15:20:00|748414.4|747414.4|748035.7|747035.7|748743.3|747456.5|747947.3|746478.7|778
1598023500000|2020-08-21 15:25:00|748032.5|747032.5|748232|747232|748601.5|747388.2|748028.6|746545.6|741
1598023800000|2020-08-21 15:30:00|748225.8|747225.8|748934.9|747934.9|749297.5|747934.9|748219.9|747214.1|777
1598024100000|2020-08-21 15:35:00|748969.9|747969.9|748643.2|747643.2|749774.9|748339|748577|747112|874
1598024400000|2020-08-21 15:40:00|748645.6|747645.6|748620.2|747620.2|749165.5|747712|748288.4|746785.3|808
1598024700000|2020-08-21 15:45:00|748620.8|747620.8|748179.2|747179.2|749328.9|747826|748173|746774.5|578
1598025000000|2020-08-21 15:50:00|748141.7|747141.7|748155.5|747155.5|748617.6|747172.3|748097|746611.3|432
1598025300000|2020-08-21 15:55:00|748157.1|747157.1|747266.1|746266.1|748602.5|747169.3|747240.3|745708.8|554
1598025600000|2020-08-21 16:00:00|747258.3|746258.3|748353.9|746353.9|748511.5|746848.6|747227.8|745752.7|712
1598025900000|2020-08-21 16:05:00|748358.3|746358.3|749142.3|747142.3|749438.1|747807.2|747950.5|746358.3|678
1598026200000|2020-08-21 16:10:00|749131.7|747131.7|748414.1|747414.1|749148.5|747639.3|748241.4|746641.7|642
1598026500000|2020-08-21 16:15:00|748416.2|747416.2|749076.2|747076.2|749352.8|747821.9|748385.2|746910.8|629
1598026800000|2020-08-21 16:20:00|749072.5|747072.5|748934.4|746934.4|749148.3|747680|748426.1|746924.7|505
1598027100000|2020-08-21 16:25:00|748936.7|746936.7|748595.9|747595.9|749065.9|747638.5|748443.5|746936.7|440
1598027400000|2020-08-21 16:30:00|748603.6|747603.6|748880.4|747880.4|749395|747905.9|748539.6|747257.9|474
1598027700000|2020-08-21 16:35:00|748877.4|747877.4|748957.3|747957.3|749477.1|748123.5|748867.2|747382.7|551
1598028000000|2020-08-21 16:40:00|748956.2|747956.2|749172.7|748172.7|749819.2|748329.7|748918.4|747582.3|500
1598028300000|2020-08-21 16:45:00|749175.2|748175.2|748869.4|747869.4|749767.7|748242|748856.2|747373.5|525
1598028600000|2020-08-21 16:50:00|748879.6|747879.6|748933.2|747933.2|749566|748036|748865.9|747423.3|530
1598028900000|2020-08-21 16:55:00|748931.3|747931.3|749109.2|748109.2|749633.7|748124|748918.2|747427.5|347
1598248800000|2020-08-24 06:00:00|747842.3|745842.3|747829.5|745829.5|747896.3|745896.3|747761.5|745761.5|93
1598249100000|2020-08-24 06:05:00|747837.4|745837.4|747854.4|745854.4|747879.9|745879.9|747746.8|745746.8|133
1598249400000|2020-08-24 06:10:00|747853.8|745853.8|747866.4|745866.4|747867.8|745867.8|747570.5|745570.5|274
1598249700000|2020-08-24 06:15:00|747879.5|745879.5|747710.3|745710.3|747958.9|745958.9|747576.1|745576.1|136
1598250000000|2020-08-24 06:20:00|747904.7|745904.7|747508.3|745508.3|747952.2|745952.2|747458.5|745458.5|198
1598250300000|2020-08-24 06:25:00|747482.3|745482.3|747037.5|745037.5|747661.4|745661.4|746329.1|744329.1|485
1598250600000|2020-08-24 06:30:00|747150.5|745150.5|747181.6|745181.6|747352.9|745352.9|746976.1|744976.1|244
1598250900000|2020-08-24 06:35:00|747232.3|745232.3|747221.2|745221.2|747328.7|745328.7|747067.9|745067.9|184
1598251200000|2020-08-24 06:40:00|747218.2|745218.2|747032.6|745032.6|747222.8|745222.8|746552.5|744552.5|432
1598251500000|2020-08-24 06:45:00|747031.8|745031.8|746866.4|744866.4|747207.4|745207.4|746724.5|744724.5|433
1598251800000|2020-08-24 06:50:00|746851.2|744851.2|746266.4|744266.4|746996.3|744996.3|746209.4|744209.4|452
1598252100000|2020-08-24 06:55:00|746111.7|744111.7|745923.7|743923.7|746134.5|744134.5|745802.2|743802.2|267
1598252400000|2020-08-24 07:00:00|745928|743928|745993.2|743993.2|746806.6|744806.6|745113.4|743481|1141
1598252700000|2020-08-24 07:05:00|745991.3|743991.3|745236.4|743236.4|746025.3|744435.2|744827.6|743186.7|1101
1598253000000|2020-08-24 07:10:00|745254|743254|744762.1|742762.1|745254|743564.4|744117.6|742430.8|1062
1598253300000|2020-08-24 07:15:00|744754.5|742754.5|744806.7|742806.7|745147.7|743591.9|744252.8|742496.7|968
1598253600000|2020-08-24 07:20:00|744807.3|742807.3|744612|742612|744807.3|743310.6|743671.9|742097.1|993
1598253900000|2020-08-24 07:25:00|744611.8|742611.8|743678.5|742678.5|744706.8|743154.8|743575.9|742130.7|916
1598254200000|2020-08-24 07:30:00|743666.7|742666.7|743412.8|742412.8|744232.4|742755|743404.1|741900.7|891
1598254500000|2020-08-24 07:35:00|743412.4|742412.4|744980.9|742980.9|745034.7|743441.7|743217.3|741735.5|920
1598254800000|2020-08-24 07:40:00|744974.5|742974.5|744701.7|742701.7|745157.4|743450.6|744006.5|742443.4|935
1598255100000|2020-08-24 07:45:00|744694.7|742694.7|743854.6|742854.6|744748|743248.8|743746.1|742258.4|898
1598255400000|2020-08-24 07:50:00|743846.4|742846.4|743645.8|742645.8|743873.2|742873.2|743540.8|742540.8|837
1598255700000|2020-08-24 07:55:00|743664.7|742664.7|744204.5|743204.5|744657.7|743248.7|743651.1|742236.9|883
1598256000000|2020-08-24 08:00:00|744197.1|743197.1|745375.5|744375.5|745889.7|744412|743925.6|742498|978
1598256300000|2020-08-24 08:05:00|745351.5|744351.5|745320|744320|746057.4|744553.3|744910.7|743384.9|925
1598256600000|2020-08-24 08:10:00|745342.6|744342.6|745328.5|744328.5|746428.9|744925.7|745251.9|743753|954
1598256900000|2020-08-24 08:15:00|745335.5|744335.5|745457.4|743457.4|745836.4|744353.4|744896.6|743368.5|993
1598257200000|2020-08-24 08:20:00|745457.3|743457.3|744514.5|743514.5|745473.9|744000.9|744297|742882.9|872
1598257500000|2020-08-24 08:25:00|744513.5|743513.5|744851.9|743851.9|745451.3|743925.8|744379.9|743122.9|908
1598257800000|2020-08-24 08:30:00|744849.3|743849.3|744354.3|743354.3|745519|744013.3|744013.2|742571.2|936
1598258100000|2020-08-24 08:35:00|744346.9|743346.9|744421.3|743421.3|744940.2|743456|743946.7|742430|917
1598258400000|2020-08-24 08:40:00|744416.4|743416.4|743422.5|742422.5|745024.8|743525.9|743361|741806.6|972
1598258700000|2020-08-24 08:45:00|743427.7|742427.7|743316|742316|744044|742551.9|743129|741717.8|949
1598259000000|2020-08-24 08:50:00|743317.4|742317.4|743841.4|742841.4|744631.3|743179.3|743206.3|741979.2|959
1598259300000|2020-08-24 08:55:00|743896.2|742896.2|743549.1|742549.1|744514.4|743052.7|743500.7|741992.2|954
1598259600000|2020-08-24 09:00:00|743538.4|742538.4|743302.9|742302.9|744150.9|742651.4|743266.2|741840|873
1598259900000|2020-08-24 09:05:00|743296.4|742296.4|743609.5|741609.5|743837.5|742367|742932.9|741414|870
1598260200000|2020-08-24 09:10:00|743624.1|741624.1|743465.1|742465.1|744002|742471.1|743142.9|741609.2|784
1598260500000|2020-08-24 09:15:00|743466.3|742466.3|743156.8|742156.8|743791.1|742484.6|743055.2|741530.4|784
1598260800000|2020-08-24 09:20:00|743153.7|742153.7|743428.7|742428.7|743707.7|742451.2|742925.9|741442|790
1598261100000|2020-08-24 09:25:00|743436.9|742436.9|743327.8|741327.8|743440.5|742440.5|742755|741314.7|846
1598261400000|2020-08-24 09:30:00|742827.7|741827.7|742919.8|741919.8|742930.8|741930.8|742649.5|741649.5|834
1598261700000|2020-08-24 09:35:00|742918|741918|742999.3|741999.3|743379.5|742151.2|742553.9|741317.4|805
1598262000000|2020-08-24 09:40:00|743002.1|742002.1|742516.9|741516.9|743362.1|742002.1|742352.6|740729.5|820
1598262300000|2020-08-24 09:45:00|742522.5|741522.5|742531.1|741531.1|743010.5|741591.4|742363.8|740987.9|686
1598262600000|2020-08-24 09:50:00|742531.4|741531.4|742751.4|741751.4|743391.1|741866.1|742505.1|741070|750
1598262900000|2020-08-24 09:55:00|742759.4|741759.4|743318.9|741318.9|743738.6|742197.3|742728.7|741306.2|885
1598263200000|2020-08-24 10:00:00|743326.1|741326.1|742714.4|741714.4|743326.1|741812.4|742142.8|740584.7|867
1598263500000|2020-08-24 10:05:00|742700.8|741700.8|742446.7|741446.7|743160.7|741700.8|742351.5|741067.3|718
1598263800000|2020-08-24 10:10:00|742436.2|741436.2|742872.6|741872.6|743334|741872.6|742347.8|741013.6|783
1598264100000|2020-08-24 10:15:00|742874.8|741874.8|743117.6|742117.6|743120.4|742120.4|742838.7|741838.7|735
1598264400000|2020-08-24 10:20:00|743106|742106|743471.4|742471.4|743825.5|742578|743106|741807.5|801
1598264700000|2020-08-24 10:25:00|743475.6|742475.6|743143.5|742143.5|743903.5|742476.2|743094.5|741894.8|626
1598265000000|2020-08-24 10:30:00|743147.2|742147.2|743092|742092|743751.5|742295.7|742881.3|741503.3|699
1598265300000|2020-08-24 10:35:00|743091.6|742091.6|743242|742242|743723.1|742253.1|742878.2|741543.7|634
1598265600000|2020-08-24 10:40:00|743244.5|742244.5|743404.7|742404.7|743803.6|742471.2|743234.2|741803.6|756
1598265900000|2020-08-24 10:45:00|743406.1|742406.1|743353.4|742353.4|743862.7|742501.5|743231.5|741862.7|741
1598266200000|2020-08-24 10:50:00|743344.5|742344.5|743249.8|742249.8|743860.9|742397.9|743179.4|741736|810
1598266500000|2020-08-24 10:55:00|743249.3|742249.3|743694.2|741694.2|743719.1|742249.8|742975.8|741464.9|747
1598266800000|2020-08-24 11:00:00|743694.3|741694.3|743167.7|742167.7|743704.8|742334|743049.2|741618|501
1598267100000|2020-08-24 11:05:00|743167.1|742167.1|743038.9|742038.9|743685.6|742192.8|742701.1|741271.3|785
1598267400000|2020-08-24 11:10:00|743022.9|742022.9|742875.7|741875.7|743411.2|742022.9|742750.3|741249.4|662
1598267700000|2020-08-24 11:15:00|742876.4|741876.4|742983.6|741983.6|743532.7|742042.2|742784.1|741371.4|638
1598268000000|2020-08-24 11:20:00|742984.1|741984.1|743561.3|741561.3|743779.2|742259.3|742877.2|741400|746
1598268300000|2020-08-24 11:25:00|743561.5|741561.5|743046.7|742046.7|743717.4|742143.8|742595.7|741078.3|772
1598268600000|2020-08-24 11:30:00|743045.1|742045.1|743404.5|742404.5|743891.1|742421.5|742813|741318.8|789
1598268900000|2020-08-24 11:35:00|743402.9|742402.9|743411.5|742411.5|743905.5|742542.3|743322.7|741905.5|760
1598269200000|2020-08-24 11:40:00|743403.7|742403.7|743659.8|742659.8|744261.1|742768|743398|742147.5|774
1598269500000|2020-08-24 11:45:00|743658.4|742658.4|743658.5|742658.5|744276.5|742789.5|743397.5|742250.6|816
1598269800000|2020-08-24 11:50:00|743673.2|742673.2|743577.2|742577.2|744227.9|742841.9|743577.2|742217.6|722
1598270100000|2020-08-24 11:55:00|743578.5|742578.5|743758.6|742758.6|744264.2|742816.4|743479.3|742109.2|776
1598270400000|2020-08-24 12:00:00|743738.7|742738.7|743341.5|742341.5|743984.1|742738.7|743311.1|741983.5|768
1598270700000|2020-08-24 12:05:00|743337.8|742337.8|743435.9|742435.9|743881.6|742465.4|743124.1|741783.8|758
1598271000000|2020-08-24 12:10:00|743437.2|742437.2|743342.3|742342.3|743488.3|742488.3|743297.7|742297.7|625
1598271300000|2020-08-24 12:15:00|743329.7|742329.7|743297|742297|743336.6|742336.6|743112|742112|687
1598271600000|2020-08-24 12:20:00|743295.1|742295.1|743309.6|742309.6|744051.3|742537.8|743198.9|741823|656
1598271900000|2020-08-24 12:25:00|743310.1|742310.1|743874.4|742874.4|744431.7|742934.2|743277.1|741987.3|740
1598272200000|2020-08-24 12:30:00|743865.3|742865.3|743763.1|742763.1|744413.7|742922.6|743676.8|742389.4|690
1598272500000|2020-08-24 12:35:00|743753|742753|743759.9|742759.9|743797.1|742797.1|743664.2|742664.2|625
1598272800000|2020-08-24 12:40:00|743759.4|742759.4|743650.3|742650.3|743777|742777|743457.5|742457.5|700
1598273100000|2020-08-24 12:45:00|743646.8|742646.8|742851.1|741851.1|743801.9|742665.6|742508.8|741195.3|860
1598273400000|2020-08-24 12:50:00|742851.9|741851.9|743084.6|742084.6|743687.9|742201.9|742699.4|741333.1|812
1598273700000|2020-08-24 12:55:00|743088.2|742088.2|743010.6|742010.6|743929.5|742589.5|742992.1|741702.8|842
1598274000000|2020-08-24 13:00:00|743008.4|742008.4|742999.2|741999.2|743755.9|742233.4|742795.2|741650.8|1000
1598274300000|2020-08-24 13:05:00|742995.1|741995.1|743594.3|742594.3|743932|742637.7|742907.8|741414.3|995
1598274600000|2020-08-24 13:10:00|743597|742597|743709.4|742709.4|744210.5|742709.4|743314.4|741898.2|920
1598274900000|2020-08-24 13:15:00|743710.6|742710.6|743421.5|742421.5|744310.5|742863.6|743379.2|742031.9|859
1598275200000|2020-08-24 13:20:00|743429.9|742429.9|743614.5|742614.5|744003|742683.1|743341.4|742003|872
1598275500000|2020-08-24 13:25:00|743620.5|742620.5|743738.4|742738.4|744273.8|742766.4|743487.9|742255.4|771
1598275800000|2020-08-24 13:30:00|743733|742733|744148.5|743148.5|744148.5|743148.5|743702|742702|976
1598276100000|2020-08-24 13:35:00|744146.7|743146.7|744513.2|743513.2|745118.1|743611.7|744033.9|743033.9|956
1598276400000|2020-08-24 13:40:00|744514.3|743514.3|744965.5|743965.5|745130.7|743999.6|744437.5|743130.7|911
1598276700000|2020-08-24 13:45:00|744969.2|743969.2|744362.6|743362.6|745214.4|743969.2|744295.7|742848.7|1009
1598277000000|2020-08-24 13:50:00|744341|743341|745053.9|744053.9|745427.9|744083.4|744296.1|743159.6|964
1598277300000|2020-08-24 13:55:00|745051.6|744051.6|745265.5|744265.5|745400.8|744400.8|744954.5|743954.5|1024
1598277600000|2020-08-24 14:00:00|745231.3|744231.3|745184.9|744184.9|745406.2|744406.2|745031.6|744031.6|934
1598277900000|2020-08-24 14:05:00|745193.3|744193.3|744848.5|743848.5|745461.5|744357.8|744774.9|743461.5|976
1598278200000|2020-08-24 14:10:00|744854|743854|745007.1|744007.1|745797.4|744357.5|744760.3|743614.8|956
1598278500000|2020-08-24 14:15:00|745012.4|744012.4|744950.6|743950.6|745595.7|744142.6|744927.8|743570.2|914
1598278800000|2020-08-24 14:20:00|744950.8|743950.8|745602.9|744602.9|746263.4|744767.2|744922.8|743622.3|948
1598279100000|2020-08-24 14:25:00|745602.7|744602.7|745536.6|744536.6|746063.4|744682|745321.3|743946.7|890
1598279400000|2020-08-24 14:30:00|745538.6|744538.6|745866.7|743866.7|746176.6|744887.6|745308.3|743788.5|954
1598279700000|2020-08-24 14:35:00|745856|743856|744895.3|743895.3|745903.8|744394.4|744895.3|743437.5|941
1598280000000|2020-08-24 14:40:00|744905.8|743905.8|745253|744253|745885.9|744391.2|744888|743421.1|812
1598280300000|2020-08-24 14:45:00|745212.6|744212.6|745344.3|744344.3|745780.2|744568.2|745005.1|743585.1|948
1598280600000|2020-08-24 14:50:00|745343.8|744343.8|745450.8|744450.8|746044.7|744540.3|744981.5|743673.6|819
1598280900000|2020-08-24 14:55:00|745456.4|744456.4|745332.3|744332.3|745646.8|744646.8|745304.2|744304.2|944
1598281200000|2020-08-24 15:00:00|745345.6|744345.6|744966.5|743966.5|745345.6|744345.6|744842.4|743842.4|911
1598281500000|2020-08-24 15:05:00|745013.2|744013.2|745050.3|744050.3|745594.8|744108.1|744795.4|743456|802
1598281800000|2020-08-24 15:10:00|745066|744066|745071.1|744071.1|745159.2|744159.2|744997.1|743997.1|708
1598282100000|2020-08-24 15:15:00|745073.8|744073.8|745015.5|744015.5|745572.8|744159.3|744850.5|743390|761
1598282400000|2020-08-24 15:20:00|745015.2|744015.2|745104.8|744104.8|745549.1|744131.4|744930.1|743458|766
1598282700000|2020-08-24 15:25:00|745105.4|744105.4|745236.9|744236.9|745922.6|744493.3|745104.3|743817.4|864
1598283000000|2020-08-24 15:30:00|745246.3|744246.3|745134.4|744134.4|745347.4|744347.4|745050.5|744050.5|723
1598283300000|2020-08-24 15:35:00|745113.9|744113.9|745470.8|744470.8|746021.3|744561.4|745087.2|743856.5|727
1598283600000|2020-08-24 15:40:00|745472.4|744472.4|745150.8|744150.8|745787.3|744472.4|745033.2|743570.1|754
1598283900000|2020-08-24 15:45:00|745151.8|744151.8|745139.1|744139.1|745871.9|744395.4|745098|743598.9|563
1598284200000|2020-08-24 15:50:00|745168.1|744168.1|745225.9|744225.9|745687.7|744323.7|745006.9|743598.9|527
1598284500000|2020-08-24 15:55:00|745209.5|744209.5|745410.5|744410.5|746040.7|744488.5|745176.5|743733.3|578
1598284800000|2020-08-24 16:00:00|745417.2|744417.2|745908.7|744908.7|746548.7|744958.8|745417.2|744017.4|655
1598285100000|2020-08-24 16:05:00|746401.8|744401.8|746341.8|745341.8|747230.9|745590.7|745957.9|744349.2|767
1598285400000|2020-08-24 16:10:00|746355.4|745355.4|746513.2|744513.2|746828.1|745384.2|746187.1|744413.1|637
1598285700000|2020-08-24 16:15:00|746530.5|744530.5|746627.9|744627.9|746755|745230.8|745899.6|744505.8|562
1598286000000|2020-08-24 16:20:00|746631.5|744631.5|746694.1|744694.1|746876.8|745386.4|746135.3|744608.1|571
1598286300000|2020-08-24 16:25:00|746678.6|744678.6|746504|744504|746825.7|745362.3|745949.2|744436.2|544
1598286600000|2020-08-24 16:30:00|746519.8|744519.8|746688.2|744688.2|746802.4|745308.6|746010.9|744500.6|496
1598286900000|2020-08-24 16:35:00|746689.1|744689.1|746747.1|744747.1|746778.4|745204.5|746093.2|744593.2|518
1598287200000|2020-08-24 16:40:00|746749.5|744749.5|746215.8|745215.8|746864.3|745351.7|746089.2|744665.2|513
1598287500000|2020-08-24 16:45:00|746212.6|745212.6|746288.6|745288.6|746314.5|745314.5|746208.9|745208.9|466
1598287800000|2020-08-24 16:50:00|746285.1|745285.1|746296.2|745296.2|746791.7|745313.5|746235.2|744753.8|535
1598288100000|2020-08-24 16:55:00|746285.7|745285.7|746280.6|745280.6|746873.6|745379.7|746268.8|744763.8|446
1598335200000|2020-08-25 06:00:00|746125.6|744125.6|746176.2|744176.2|747175|744914.1|745842.8|743827.8|153
1598335500000|2020-08-25 06:05:00|746382.8|744382.8|746291|744291|747175|744911.4|745853.7|743668.1|321
1598335800000|2020-08-25 06:10:00|746317.5|744317.5|746532.9|743797.9|746599.7|744500.5|745918.4|743604.4|185
1598336100000|2020-08-25 06:15:00|746485.5|743750.5|746209.1|744209.1|746669.1|744584.7|746007.5|743671.7|235
1598336400000|2020-08-25 06:20:00|746207.6|744207.6|745822.9|743822.9|746850.4|744361.3|745822.9|743452.6|248
1598336700000|2020-08-25 06:25:00|745874.5|743874.5|745725.2|743725.2|746545.2|744256.2|745689.3|743207.5|185
1598337000000|2020-08-25 06:30:00|745742.1|743742.1|745749.9|743749.9|746041.3|744041.3|745411.9|743411.9|169
1598337300000|2020-08-25 06:35:00|745802.1|743802.1|745513.4|743513.4|745849.3|743849.3|745028.4|743028.4|257
1598337600000|2020-08-25 06:40:00|745547.2|743547.2|745777.6|743777.6|746170.5|744170.5|745470.3|743470.3|250
1598337900000|2020-08-25 06:45:00|745833.5|743833.5|745844.2|743844.2|745921|743921|745456.4|743456.4|183
1598338200000|2020-08-25 06:50:00|745723.5|743723.5|745902.4|743902.4|746151.2|744151.2|745546.7|743546.7|283
1598338500000|2020-08-25 06:55:00|745916.1|743916.1|746592.7|744592.7|747019.2|745019.2|745758.9|743758.9|399
1598338800000|2020-08-25 07:00:00|746537.4|744537.4|745749.5|743749.5|746944.5|744944.5|745653.5|743653.5|1081
1598339100000|2020-08-25 07:05:00|745741.2|743741.2|744910.7|742910.7|745796|744251.8|744343.6|742815.8|1026
1598339400000|2020-08-25 07:10:00|744912.5|742912.5|744336.8|743336.8|745023.8|743484.2|743879.2|742328.5|1029
1598339700000|2020-08-25 07:15:00|744335.5|743335.5|744007|743007|744951|743351.5|743898.9|742350.4|908
1598340000000|2020-08-25 07:20:00|744001|743001|744584.6|742584.6|744760.5|743195|743781.8|742260.5|906
1598340300000|2020-08-25 07:25:00|744584.4|742584.4|744790.7|743790.7|745317|743867.1|743996.6|742436.8|802
1598340600000|2020-08-25 07:30:00|744782.9|743782.9|744872|743872|745417.2|743936.9|744525.8|743018.5|952
1598340900000|2020-08-25 07:35:00|744870.8|743870.8|745666.1|743666.1|745686.7|744071|744705.3|743174.8|922
1598341200000|2020-08-25 07:40:00|745675.3|743675.3|745704.4|743704.4|746065.5|744572.6|744940.6|743418.3|927
1598341500000|2020-08-25 07:45:00|745701.2|743701.2|745054.2|744054.2|745776.4|744200.7|744789.3|743284.9|823
1598341800000|2020-08-25 07:50:00|745054.8|744054.8|745097.7|744097.7|745580.9|744123|744804.6|743558.3|858
1598342100000|2020-08-25 07:55:00|745096.2|744096.2|746023.9|744023.9|746050|744548.3|745048.8|743880.8|757
1598342400000|2020-08-25 08:00:00|746025.4|744025.4|746209.8|745209.8|746827.5|745302.5|745503.7|744002.4|1029
1598342700000|2020-08-25 08:05:00|746211.7|745211.7|746249.4|745249.4|746921.5|745467|746083.2|744680.7|1052
1598343000000|2020-08-25 08:10:00|746248.7|745248.7|747097|746097|747903.1|746337.4|746248.7|744819.6|1009
1598343300000|2020-08-25 08:15:00|747096|746096|747119.4|746119.4|747708.1|746261.4|746901.1|745683.5|914
1598343600000|2020-08-25 08:20:00|747121.6|746121.6|748334.1|747334.1|748948.3|747446.4|747114.1|745866.2|1011
1598343900000|2020-08-25 08:25:00|748334.7|747334.7|748704.8|747704.8|749245.1|747764.5|748249.9|746825.8|978
1598344200000|2020-08-25 08:30:00|748703.7|747703.7|748230.8|747230.8|749514.1|748015.1|748184.6|746700.9|946
1598344500000|2020-08-25 08:35:00|748241.9|747241.9|748420.9|747420.9|748993.5|747542.5|748229.2|746817.8|974
1598344800000|2020-08-25 08:40:00|748421.1|747421.1|749172.2|747172.2|749180.8|747594.9|748109.4|746599.2|924
1598345100000|2020-08-25 08:45:00|749178|747178|748320.8|747320.8|749393.1|747864.3|748298.9|746798.2|904
1598345400000|2020-08-25 08:50:00|748308.6|747308.6|748460.1|747460.1|748979.3|747489.6|748126|746731.9|917
1598345700000|2020-08-25 08:55:00|748463.8|747463.8|748394.9|747394.9|748619.7|747619.7|748312.7|747312.7|875
1598346000000|2020-08-25 09:00:00|748380.6|747380.6|748351.3|747351.3|748528.2|747528.2|748259.8|747259.8|896
1598346300000|2020-08-25 09:05:00|748346.7|747346.7|748111|747111|748518.9|747361.8|747936|746429.5|825
1598346600000|2020-08-25 09:10:00|748104.8|747104.8|748215.2|747215.2|748802.7|747309.1|747996.3|746664.1|775
1598346900000|2020-08-25 09:15:00|748221.6|747221.6|747729.5|746729.5|748476.4|747330|747620.4|746202.6|938
1598347200000|2020-08-25 09:20:00|747729.7|746729.7|748041.8|747041.8|748563.3|747090.4|747572.7|746268.3|880
1598347500000|2020-08-25 09:25:00|748043.1|747043.1|747723.8|746723.8|748694.7|747173.5|747621.3|746183.8|870
1598347800000|2020-08-25 09:30:00|747724.3|746724.3|747643.2|746643.2|747810.2|746810.2|747573|746573|888
1598348100000|2020-08-25 09:35:00|747641|746641|747791.9|746791.9|747813.9|746813.9|747568.4|746568.4|710
1598348400000|2020-08-25 09:40:00|747792.3|746792.3|747812.2|746812.2|747819.7|746819.7|747701.4|746701.4|607
1598348700000|2020-08-25 09:45:00|747809.7|746809.7|748361.7|747361.7|748940.7|747520|747807.2|746613.7|885
1598349000000|2020-08-25 09:50:00|748360|747360|748192.3|747192.3|748387.8|747387.8|748104.9|747104.9|834
1598349300000|2020-08-25 09:55:00|748189.5|747189.5|748529|746529|748566|747192.7|747793.3|746462.9|731
1598349600000|2020-08-25 10:00:00|748527.5|746527.5|747505.4|746505.4|748528.6|747047.9|747295.9|745832.5|779
1598349900000|2020-08-25 10:05:00|747501.2|746501.2|747226.1|746226.1|747639.9|746501.2|747079.8|745626|785
1598350200000|2020-08-25 10:10:00|747226.6|746226.6|747359.3|746359.3|747866.7|746410.5|746775|745263.1|868
1598350500000|2020-08-25 10:15:00|747361.6|746361.6|747307.4|746307.4|748108.4|746584.1|747105.7|745726.4|838
1598350800000|2020-08-25 10:20:00|747310.1|746310.1|746698.5|745698.5|747594.5|746361.3|746410.2|745000.3|941
1598351100000|2020-08-25 10:25:00|746697.6|745697.6|746999.4|745999.4|747513.6|746025.5|746647.4|745473.5|816
1598351400000|2020-08-25 10:30:00|747478|745478|747128.7|746128.7|747842.9|746363.1|746975.4|745416.9|840
1598351700000|2020-08-25 10:35:00|747129.5|746129.5|747478.5|746478.5|747652.3|746519.7|747126.7|745636.5|823
1598352000000|2020-08-25 10:40:00|747476.9|746476.9|747232|746232|747565|746565|747182.2|746182.2|788
1598352300000|2020-08-25 10:45:00|747229.3|746229.3|747810.6|746810.6|748654.9|747037.6|747132.7|746132.7|800
1598352600000|2020-08-25 10:50:00|747833|746833|748292.3|747292.3|749097.1|747570|747833|746673.6|861
1598352900000|2020-08-25 10:55:00|748304.1|747304.1|747995|746995|748780.9|747304.1|747968.1|746465.1|852
1598353200000|2020-08-25 11:00:00|747995.9|746995.9|747818.6|746818.6|748368.4|746995.9|747678.7|746184.8|632
1598353500000|2020-08-25 11:05:00|747819.6|746819.6|747747.9|746747.9|748690.9|747254.2|747668.7|746263.9|835
1598353800000|2020-08-25 11:10:00|747751|746751|747979.5|746979.5|748513.9|746979.5|747653.5|746414.8|793
1598354100000|2020-08-25 11:15:00|747971.9|746971.9|748109.2|747109.2|748581.3|747109.2|747721.3|746236.5|862
1598354400000|2020-08-25 11:20:00|748110.6|747110.6|748322.6|747322.6|748904.7|747458.3|748109|746719.3|881
1598354700000|2020-08-25 11:25:00|748304.6|747304.6|748141.1|747141.1|748825.3|747464.4|748139.1|746753|783
1598355000000|2020-08-25 11:30:00|748136|747136|748612.1|747612.1|749147.3|747648|748130.5|747109.2|784
1598355300000|2020-08-25 11:35:00|748611|747611|748472.7|747472.7|748978.6|747616.6|748328.6|746833.8|781
1598355600000|2020-08-25 11:40:00|748488.3|747488.3|748473.6|747473.6|748683|747683|748415.2|747415.2|845
1598355900000|2020-08-25 11:45:00|748476.8|747476.8|748180.1|747180.1|749056.6|747646.3|748104.7|746630.7|755
1598356200000|2020-08-25 11:50:00|748183|747183|748472.1|746472.1|748606.3|747284.1|747832.8|746425.7|833
1598356500000|2020-08-25 11:55:00|748469.6|746469.6|748472.4|747472.4|748959.7|747545.8|747933.4|746408.1|775
1598356800000|2020-08-25 12:00:00|748470.5|747470.5|749353.8|747353.8|749579|748031.6|748377.8|746850.1|893
1598357100000|2020-08-25 12:05:00|749354.1|747354.1|748438.6|747438.6|749360|747661.8|748376.1|746858.9|814
1598357400000|2020-08-25 12:10:00|748445.9|747445.9|748447.7|747447.7|749145.2|747638.8|748335.4|746843.5|741
1598357700000|2020-08-25 12:15:00|748440.5|747440.5|748756.8|747756.8|749257.4|747819.2|748351.4|746844.7|730
1598358000000|2020-08-25 12:20:00|748758.8|747758.8|748701.2|747701.2|749314.3|747878|748617.9|747130.8|811
1598358300000|2020-08-25 12:25:00|748700.8|747700.8|748906.6|747906.6|749396.1|747928.9|748493.4|747000.6|831
1598358600000|2020-08-25 12:30:00|748915.7|747915.7|748956.5|747956.5|749744.5|748255.2|748802.6|747287.4|942
1598358900000|2020-08-25 12:35:00|748957.7|747957.7|749094|748094|749686.8|748179.3|748835.6|747370.5|831
1598359200000|2020-08-25 12:40:00|749094.7|748094.7|748920.9|747920.9|749566.9|748116.1|748858|747359.8|802
1598359500000|2020-08-25 12:45:00|748918.7|747918.7|748970.9|747970.9|749613.7|748183.2|748668.9|747328.9|885
1598359800000|2020-08-25 12:50:00|748969.4|747969.4|749009|748009|749524.7|748085.4|748818.1|747420.4|784
1598360100000|2020-08-25 12:55:00|749008.7|748008.7|748573.9|747573.9|749199.8|748047.5|748187.8|746734.7|870
1598360400000|2020-08-25 13:00:00|749066.1|747066.1|748315|747315|749198.9|747702.4|747919.9|746501|1002
1598360700000|2020-08-25 13:05:00|748314.4|747314.4|747711.3|746711.3|748807.1|747318|747265.8|745728.2|988
1598361000000|2020-08-25 13:10:00|747714.4|746714.4|747867|746867|748416.7|746919.3|747678.6|746232.7|1018
1598361300000|2020-08-25 13:15:00|747872|746872|748927.1|746927.1|748927.1|747368.7|747355|746006.7|995
1598361600000|2020-08-25 13:20:00|748937.8|746937.8|748457.8|747457.8|748960.5|747486.7|748136.1|746657.9|951
1598361900000|2020-08-25 13:25:00|748445.9|747445.9|748337|747337|749075.2|747595.8|748235|746733.8|900
1598362200000|2020-08-25 13:30:00|748335.3|747335.3|748638.4|747638.4|749374.1|747848|748293.7|746811.5|1066
1598362500000|2020-08-25 13:35:00|748640.3|747640.3|749363.2|748363.2|749932.2|748436.7|748566|747041.3|1034
1598362800000|2020-08-25 13:40:00|749356.2|748356.2|749944.8|748944.8|750441.6|749002.8|749305.8|747817.4|1060
1598363100000|2020-08-25 13:45:00|749945.1|748945.1|749785.1|748785.1|750639|749128|749629.1|748157.5|1019
1598363400000|2020-08-25 13:50:00|749793.1|748793.1|751016.8|749016.8|751051.5|749595|749793.1|748291.4|1058
1598363700000|2020-08-25 13:55:00|751017.2|749017.2|751084.9|749084.9|751581.4|750065.6|750430.6|749011.2|978
1598364000000|2020-08-25 14:00:00|751122.4|749122.4|751329.9|749329.9|751543.3|749832.9|750382.5|748852.6|1014
1598364300000|2020-08-25 14:05:00|751327.7|749327.7|751674|749674|751828.1|750321|750573|749092.1|1077
1598364600000|2020-08-25 14:10:00|751671.5|749671.5|752378.8|750378.8|752584.8|751106.1|751335.7|749661.7|1052
1598364900000|2020-08-25 14:15:00|752378.3|750378.3|751636.2|750636.2|752487.1|750976.3|751510.6|750039.1|1056
1598365200000|2020-08-25 14:20:00|751633.2|750633.2|751682.2|750682.2|752661.1|751110.8|751629.7|750163.8|997
1598365500000|2020-08-25 14:25:00|751683.8|750683.8|751490.4|750490.4|752461.2|750857.5|751404.4|749908.8|1055
1598365800000|2020-08-25 14:30:00|751492.3|750492.3|751006.1|750006.1|752046.5|750602.2|750933.2|749420.8|996
1598366100000|2020-08-25 14:35:00|751014|750014|751024.7|750024.7|751642.6|750199.4|750836.7|749325.1|916
1598366400000|2020-08-25 14:40:00|751021.6|750021.6|751123|750123|751599.5|750144.4|750908.9|749473.7|948
1598366700000|2020-08-25 14:45:00|751132.6|750132.6|751757.1|749757.1|752440.6|750894.1|751132.6|749685.4|1089
1598367000000|2020-08-25 14:50:00|751751.5|749751.5|752195.7|750195.7|752348.5|750720.1|751060.8|749560.7|1020
1598367300000|2020-08-25 14:55:00|752194.3|750194.3|751568.7|750568.7|752448.8|750901.5|751351.9|749798|996
1598367600000|2020-08-25 15:00:00|751573.8|750573.8|752181.8|750181.8|752263.1|750735.3|751175.8|749618.6|937
1598367900000|2020-08-25 15:05:00|752190.5|750190.5|752426.8|750426.8|752615.2|751055.5|751661.2|750168.1|860
1598368200000|2020-08-25 15:10:00|752427.7|750427.7|752843.1|750843.1|753145.9|751531.1|751796.1|750345|907
1598368500000|2020-08-25 15:15:00|752844.5|750844.5|753985.1|751985.1|754000|752499.5|752280.1|750795|997
1598368800000|2020-08-25 15:20:00|754007.5|752007.5|753501.3|751501.3|755002.9|753290.1|753022.4|751495.9|1077
1598369100000|2020-08-25 15:25:00|753499.8|751499.8|753553.9|751553.9|754192.3|752602.1|752942.7|751303|1010
1598369400000|2020-08-25 15:30:00|753551.6|751551.6|752723.9|751723.9|753657.9|752127.1|752637.2|751130.9|807
1598369700000|2020-08-25 15:35:00|752720.5|751720.5|753221.5|751221.5|753292.9|751829.3|752666.7|751216.5|744
1598370000000|2020-08-25 15:40:00|753219.6|751219.6|753038.5|752038.5|753473|752058.1|752691.5|751219.3|683
1598370300000|2020-08-25 15:45:00|753020.5|752020.5|754050.8|752050.8|754406.2|752883.9|753020.5|751654.2|702
1598370600000|2020-08-25 15:50:00|754048.1|752048.1|754935.2|752935.2|754982|753477.4|753467.2|751987|611
1598370900000|2020-08-25 15:55:00|754938|752938|754869.2|752869.2|755022.8|753511|754263.3|752675.5|625
1598371200000|2020-08-25 16:00:00|754872.3|752872.3|755175.9|753175.9|755186.7|753698.6|754373.7|752864.1|554
1598371500000|2020-08-25 16:05:00|755193.5|753193.5|756074.3|754074.3|756153.6|754562.1|754591.1|753094.9|907
1598371800000|2020-08-25 16:10:00|756080.5|754080.5|756614.4|754614.4|756776|754875.8|755536.1|754038.4|894
1598372100000|2020-08-25 16:15:00|756615.5|754615.5|756660.1|754660.1|756712|755114.5|756015.4|754342.7|825
1598372400000|2020-08-25 16:20:00|756651.9|754651.9|757163.9|755163.9|757183.3|755586.3|756152.5|754645.8|806
1598372700000|2020-08-25 16:25:00|757157.5|755157.5|758024.9|756024.9|758249.7|756677.8|757097.4|755097.4|938
1598373000000|2020-08-25 16:30:00|758011.1|756011.1|757050.2|755050.2|758011.1|756011.1|757017|755017|870
1598373300000|2020-08-25 16:35:00|757051.6|755051.6|756579.9|754579.9|757231.7|755561.2|756509.3|754509.3|818
1598373600000|2020-08-25 16:40:00|756571.5|754571.5|756619.5|754619.5|757562.1|755562.1|756265.2|754265.2|930
1598373900000|2020-08-25 16:45:00|756621.4|754621.4|756647.6|754647.6|756950.5|755106.1|756077.4|754506.3|745
1598374200000|2020-08-25 16:50:00|756654.2|754654.2|755794.2|753794.2|756772.7|754855.2|755718.3|753718.3|787
1598374500000|2020-08-25 16:55:00|755797.1|753797.1|756181.7|754181.7|756192.5|754192.5|755681.2|753681.2|576
1598421600000|2020-08-26 06:00:00|754415.3|752415.3|754310.2|752310.2|754524.7|752524.7|754214.5|752214.5|162
1598421900000|2020-08-26 06:05:00|754405.2|752405.2|754247.5|752247.5|754565.7|752565.7|754214.5|752214.5|58
1598422200000|2020-08-26 06:10:00|754385.1|752385.1|754216.5|752216.5|754612.5|752612.5|754134.5|752134.5|101
1598422500000|2020-08-26 06:15:00|754332.5|752332.5|754295.9|752295.9|754615|752615|754106.5|752106.5|193
1598422800000|2020-08-26 06:20:00|754308.2|752308.2|754481.3|752481.3|754567.2|752567.2|754253|752253|124
1598423100000|2020-08-26 06:25:00|754537.5|752537.5|754492.6|752492.6|754681.1|752681.1|754285.9|752285.9|179
1598423400000|2020-08-26 06:30:00|754458.9|752458.9|754516.2|752516.2|756681|753946|754322.7|752322.7|328
1598423700000|2020-08-26 06:35:00|754551.4|752551.4|754557.4|752557.4|755203|753203|754460.5|752460.5|337
1598424000000|2020-08-26 06:40:00|754576.5|752576.5|754561.8|752561.8|755147.5|753147.5|754405|752405|154
1598424300000|2020-08-26 06:45:00|754547.9|752547.9|755048|753048|755213.6|753213.6|754393|752393|397
1598424600000|2020-08-26 06:50:00|755047.7|753047.7|755071.4|753071.4|755268.5|753268.5|755014.8|753014.8|150
1598424900000|2020-08-26 06:55:00|755070.7|753070.7|755825|753825|755982.9|753982.9|755070.7|753070.7|605
1598425200000|2020-08-26 07:00:00|755824.8|753824.8|756894.1|754894.1|757072.4|755072.4|755489|753489|1165
1598425500000|2020-08-26 07:05:00|756897|754897|756459|754459|757017.7|755017.7|756394.4|754394.4|1132
1598425800000|2020-08-26 07:10:00|756454.9|754454.9|755946.5|753946.5|756640.4|754640.4|755338.4|753601.9|1103
1598426100000|2020-08-26 07:15:00|755942.4|753942.4|755391.7|753391.7|756152.1|754453.3|754889.4|753027.2|1023
1598426400000|2020-08-26 07:20:00|755396.5|753396.5|754933.7|752933.7|755434.9|753916.3|754076.1|752554|1014
1598426700000|2020-08-26 07:25:00|754924.1|752924.1|755037.8|753037.8|755053|753605.8|754259.8|752565.8|1026
1598427000000|2020-08-26 07:30:00|755038.3|753038.3|755260.9|753260.9|755528.6|753939.6|754274.5|752603.8|1050
1598427300000|2020-08-26 07:35:00|755263.9|753263.9|755083.1|753083.1|755478.2|753812.1|754553.2|753023.2|989
1598427600000|2020-08-26 07:40:00|755078.5|753078.5|755635.4|753635.4|755882.8|754125.9|754333.3|752790.6|1046
1598427900000|2020-08-26 07:45:00|755658.5|753658.5|755065.7|753065.7|755708.9|753708.9|754536.8|752613.9|1028
1598428200000|2020-08-26 07:50:00|755077.4|753077.4|756432.7|754432.7|756441.4|754441.4|754963.9|752963.9|1108
1598428500000|2020-08-26 07:55:00|756424.8|754424.8|756738.4|754738.4|756740.9|755096.2|755980.8|753980.8|1004
1598428800000|2020-08-26 08:00:00|756734|754734|758054.6|756054.6|758227.2|756451.7|756127.5|754601.4|1056
1598429100000|2020-08-26 08:05:00|758052.7|756052.7|757766.1|755766.1|758279.6|756811.2|757003.4|755361.8|1060
1598429400000|2020-08-26 08:10:00|757769.5|755769.5|757195|756195|758262.2|756716.1|757091.1|755648.7|1019
1598429700000|2020-08-26 08:15:00|757191.2|756191.2|757022.8|755022.8|757795.2|756246.8|756414.6|754952.9|1002
1598430000000|2020-08-26 08:20:00|757021.9|755021.9|757366.4|755366.4|757366.4|755830.8|756307.9|754789.2|970
1598430300000|2020-08-26 08:25:00|757332.1|755332.1|756449.2|755449.2|757450.6|755934|756427|754988.6|964
1598430600000|2020-08-26 08:30:00|756444.5|755444.5|755755.7|754755.7|756850|755465.1|755564.6|754044.8|1017
1598430900000|2020-08-26 08:35:00|755748|754748|755588.9|754588.9|756180.6|754799.5|755262.4|753703|959
1598431200000|2020-08-26 08:40:00|755591|754591|756298.9|755298.9|756744.3|755315.1|755542.8|754094.9|947
1598431500000|2020-08-26 08:45:00|756306.4|755306.4|756926.7|754926.7|757003.4|755608.1|755868.3|754401.7|962
1598431800000|2020-08-26 08:50:00|756921.2|754921.2|756203.8|755203.8|756968.2|755460.9|755911.3|754381.8|876
1598432100000|2020-08-26 08:55:00|756201.3|755201.3|756536.8|754536.8|756665.8|755372.2|755725.5|754296|919
1598432400000|2020-08-26 09:00:00|756532.6|754532.6|755431.6|754431.6|756620.1|755047.9|755303.4|753812.5|925
1598432700000|2020-08-26 09:05:00|755508.6|754508.6|756105.9|755105.9|756690.5|755163.8|755502.9|754160.4|959
1598433000000|2020-08-26 09:10:00|756108.3|755108.3|756762|755762|757385.5|755795.6|756108.3|754627|878
1598433300000|2020-08-26 09:15:00|756753.6|755753.6|757332.6|755332.6|757418.2|755874.2|756272.4|754788.4|944
1598433600000|2020-08-26 09:20:00|757329.4|755329.4|756849.4|755849.4|757629.9|756076.7|756541.5|755119.2|893
1598433900000|2020-08-26 09:25:00|756854.3|755854.3|756712.1|755712.1|756860.1|755860.1|756386|755386|921
1598434200000|2020-08-26 09:30:00|756714.2|755714.2|756787.8|755787.8|757490.7|755990.8|756622.8|755230.8|783
1598434500000|2020-08-26 09:35:00|756789.6|755789.6|757469.3|756469.3|758156.8|756700.5|756681.5|755453.1|913
1598434800000|2020-08-26 09:40:00|757481.2|756481.2|758453.6|756453.6|758543.4|757025.7|757409.8|756144.2|936
1598435100000|2020-08-26 09:45:00|758456|756456|757846.5|756846.5|758845|757315.4|757804.9|756336|926
1598435400000|2020-08-26 09:50:00|757847.4|756847.4|758301.5|757301.5|758811.5|757312.2|757616.6|756346.5|931
1598435700000|2020-08-26 09:55:00|758307.9|757307.9|758665.8|757665.8|759670.4|758166.2|758300.9|756904.4|993
1598436000000|2020-08-26 10:00:00|758666.6|757666.6|758584.7|757584.7|759236.5|757856.2|758514.9|756974.5|959
1598436300000|2020-08-26 10:05:00|758586.8|757586.8|760068.2|758068.2|760080.2|758550.6|758570.5|757080.8|956
1598436600000|2020-08-26 10:10:00|760079.6|758079.6|759598.4|758598.4|760437.2|758934.5|759349.7|757835|1023
1598436900000|2020-08-26 10:15:00|759593.7|758593.7|759994.4|757994.4|760458.6|759015.8|759426.9|757930.8|850
1598437200000|2020-08-26 10:20:00|760000.8|758000.8|759723.5|757723.5|760546.9|759123.9|759193|757656.3|962
1598437500000|2020-08-26 10:25:00|759734.1|757734.1|759546.5|758546.5|760195.8|758710.5|759144.6|757655.1|887
1598437800000|2020-08-26 10:30:00|759543|758543|759407.5|758407.5|760258.9|758711|759373.9|757885.7|863
1598438100000|2020-08-26 10:35:00|759405|758405|759318.5|758318.5|759988.5|758547.4|759162.3|757578.5|852
1598438400000|2020-08-26 10:40:00|759323.6|758323.6|759238.6|758238.6|759586.1|758334.1|758892.1|757376.4|852
1598438700000|2020-08-26 10:45:00|759246|758246|758803.2|757803.2|759525.2|758246.4|758353.2|756828.1|910
1598439000000|2020-08-26 10:50:00|758806.5|757806.5|758721.7|757721.7|759263|757813|758549.4|757118.7|849
1598439300000|2020-08-26 10:55:00|758712.4|757712.4|758982.5|756982.5|759300.5|757816.3|758261.1|756779.5|751
1598439600000|2020-08-26 11:00:00|758985.9|756985.9|757739|756739|758990.4|757338.3|757715.5|756227.4|691
1598439900000|2020-08-26 11:05:00|757726.9|756726.9|757526.9|756526.9|758540.1|757066.8|757438.3|755877.5|933
1598440200000|2020-08-26 11:10:00|757535.5|756535.5|757980.2|756980.2|758475.7|757080.4|757523.3|756044.2|870
1598440500000|2020-08-26 11:15:00|757974.1|756974.1|758040.1|757040.1|758543.5|757055.3|757919.9|756439.3|730
1598440800000|2020-08-26 11:20:00|758040.8|757040.8|758126.5|757126.5|758781|757313.3|757923.8|756562.3|918
1598441100000|2020-08-26 11:25:00|758131.9|757131.9|758683.9|756683.9|758684.8|757194.2|757695.8|756280.8|850
1598441400000|2020-08-26 11:30:00|758680|756680|758402.8|757402.8|758952.7|757485.9|758140.4|756669|799
1598441700000|2020-08-26 11:35:00|758401.1|757401.1|758221.4|757221.4|758843.2|757460.3|758105.7|756634.2|832
1598442000000|2020-08-26 11:40:00|758217|757217|757955.5|756955.5|758846.1|757333.3|757937.9|756536.2|811
1598442300000|2020-08-26 11:45:00|757958|756958|757825.5|756825.5|758631.5|757128.8|757786.1|756252.4|820
1598442600000|2020-08-26 11:50:00|757822.2|756822.2|757634.5|756634.5|758258.4|756905.7|757540.6|756095.7|838
1598442900000|2020-08-26 11:55:00|757634.8|756634.8|757871.7|756871.7|758290.8|756940.6|757631.6|756222.4|783
1598443200000|2020-08-26 12:00:00|757804.8|756804.8|758098.8|757098.8|758420.2|757129.9|757705.1|756230.9|730
1598443500000|2020-08-26 12:05:00|758098.5|757098.5|758320.8|757320.8|758791.5|757330.3|757964.5|756520.8|769
1598443800000|2020-08-26 12:10:00|758326.5|757326.5|758502.4|757502.4|758553|757553|758273.2|757273.2|777
1598444100000|2020-08-26 12:15:00|758504.4|757504.4|758633.2|757633.2|758664.7|757664.7|758396.6|757396.6|714
1598444400000|2020-08-26 12:20:00|758634.3|757634.3|758246|757246|758905.4|757664.4|758214.7|756758.2|757
1598444700000|2020-08-26 12:25:00|758254.7|757254.7|759054.6|757054.6|759165|757648|758240.9|756912.3|711
1598445000000|2020-08-26 12:30:00|759058.7|757058.7|758538.9|757538.9|759145|757670.8|758411.8|756918.3|761
1598445300000|2020-08-26 12:35:00|758548.4|757548.4|758801.1|757801.1|759227.4|757801.1|758535.9|757227.4|852
1598445600000|2020-08-26 12:40:00|758813.7|757813.7|759107.4|758107.4|759592|758149.2|758765.2|757285.6|868
1598445900000|2020-08-26 12:45:00|759095.1|758095.1|758877.3|757877.3|759579.6|758191.1|758855.8|757577.5|757
1598446200000|2020-08-26 12:50:00|758874.3|757874.3|758727.9|757727.9|759146.4|757963.3|758466.8|757146.4|848
1598446500000|2020-08-26 12:55:00|758723.8|757723.8|759463.5|757463.5|759495.2|758081.7|758693.6|757323.8|810
1598446800000|2020-08-26 13:00:00|759460.7|757460.7|759079.4|758079.4|759524.3|758098.9|758770.8|757270.2|897
1598447100000|2020-08-26 13:05:00|759071.4|758071.4|759406.6|758406.6|759976|758561|759054.5|757731.4|909
1598447400000|2020-08-26 13:10:00|759409.3|758409.3|759486|758486|759929.3|758519.1|759284.1|757924.7|908
1598447700000|2020-08-26 13:15:00|759486.1|758486.1|759550.3|758550.3|759567.4|758567.4|759334.8|758334.8|862
1598448000000|2020-08-26 13:20:00|759546.7|758546.7|760143.3|759143.3|760911.5|759463.5|759503.8|758270.3|904
1598448300000|2020-08-26 13:25:00|760141.4|759141.4|760087.7|759087.7|760781.3|759370.2|760015.9|758543|931
1598448600000|2020-08-26 13:30:00|760115|759115|760349.2|759349.2|760766.9|759491.5|760040.8|758691.7|1021
1598448900000|2020-08-26 13:35:00|760351.4|759351.4|760019.2|759019.2|760597.5|759374.6|759694.4|758222.1|921
1598449200000|2020-08-26 13:40:00|760019.9|759019.9|759748.5|757748.5|760420.6|759046.5|759138.6|757608.5|985
1598449500000|2020-08-26 13:45:00|759745.1|757745.1|759554.9|758554.9|760152|758657.2|759173.1|757691.6|921
1598449800000|2020-08-26 13:50:00|759541.1|758541.1|759107.7|758107.7|760145.7|758608.7|758939.6|757871.9|893
1598450100000|2020-08-26 13:55:00|759092.5|758092.5|758869.5|757869.5|759579.3|758093.5|758653|757182.4|923
1598450400000|2020-08-26 14:00:00|758863.5|757863.5|758858.6|757858.6|759670|758165.4|758838.9|757627.7|905
1598450700000|2020-08-26 14:05:00|758856.7|757856.7|757753|756753|759023.6|757861.3|757661.9|756661.9|1025
1598451000000|2020-08-26 14:10:00|757750|756750|758019.9|757019.9|758788.7|757286.4|757743.2|756385.4|905
1598451300000|2020-08-26 14:15:00|758019|757019|757096.4|756096.4|758229.2|757019|756696.8|755144.2|1040
1598451600000|2020-08-26 14:20:00|757611.9|755611.9|756801.7|755801.7|757611.9|756101.7|756665.1|755192.3|974
1598451900000|2020-08-26 14:25:00|756803.9|755803.9|757432.8|755432.8|757622.4|756202.3|756682.3|755271.8|947
1598452200000|2020-08-26 14:30:00|757437.5|755437.5|756925.7|755925.7|757437.5|756039.4|756659.9|755313.4|910
1598452500000|2020-08-26 14:35:00|756888|755888|756894.7|755894.7|757447.3|756009.1|756786.9|755447.3|856
1598452800000|2020-08-26 14:40:00|756893.6|755893.6|756296.1|755296.1|756904.7|755897.4|755767.5|754230.5|986
1598453100000|2020-08-26 14:45:00|756299.7|755299.7|756599.7|754599.7|756613.1|755300.1|755300.2|753784.9|959
1598453400000|2020-08-26 14:50:00|756604.2|754604.2|757119.6|755119.6|757245.6|755670|755987.5|754530.2|923
1598453700000|2020-08-26 14:55:00|757123.9|755123.9|756540.2|755540.2|757740.7|756200.9|756452.6|754932.7|956
1598454000000|2020-08-26 15:00:00|756537.2|755537.2|756801.6|755801.6|757381.1|755940.4|756355|755119.8|907
1598454300000|2020-08-26 15:05:00|756811.2|755811.2|756556.1|754556.1|757324.6|755843.6|755935|754556.1|845
1598454600000|2020-08-26 15:10:00|756521.8|754521.8|756319.9|754319.9|756539.6|755007|755298.6|753716.7|971
1598454900000|2020-08-26 15:15:00|756319.7|754319.7|756090|754090|756319.7|754791.5|755168.7|753634|977
1598455200000|2020-08-26 15:20:00|756108.1|754108.1|755589.8|754589.8|756340.3|754823.5|755368.4|753849.6|924
1598455500000|2020-08-26 15:25:00|755582.2|754582.2|755128|754128|756211.3|754670.9|755115|753631.3|868
1598455800000|2020-08-26 15:30:00|755132.5|754132.5|755354.4|754354.4|755843.7|754367.5|754923|753426.3|880
1598456100000|2020-08-26 15:35:00|755353.1|754353.1|755581.3|754581.3|756129.1|754646.4|755275.5|753779.9|892
1598456400000|2020-08-26 15:40:00|755589|754589|755353.2|754353.2|756158.8|754685|755350.1|753839.1|759
1598456700000|2020-08-26 15:45:00|755342.5|754342.5|755458.2|754458.2|756172.4|754671.8|754993.7|753569.1|650
1598457000000|2020-08-26 15:50:00|755451.5|754451.5|755595|754595|756183.2|754705.1|755442.4|753968.1|558
1598457300000|2020-08-26 15:55:00|755591.6|754591.6|757152.2|755152.2|757412.2|755685.7|755591.6|754115.6|699
1598457600000|2020-08-26 16:00:00|757163.7|755163.7|756998.9|754998.9|757418.1|755510.7|756497.7|754711.4|728
1598457900000|2020-08-26 16:05:00|757014.8|755014.8|756989.2|754989.2|757198.2|755669|756332.5|754685|786
1598458200000|2020-08-26 16:10:00|756974.9|754974.9|756822.1|754822.1|757053|755416.1|756416.1|754795.4|726
1598458500000|2020-08-26 16:15:00|756826.2|754826.2|757716|755716|757929.6|756411.8|756275.4|754826.2|873
1598458800000|2020-08-26 16:20:00|757650.7|755650.7|757404.5|755404.5|757766.7|756092.5|757047|755399.4|701
1598459100000|2020-08-26 16:25:00|757404.8|755404.8|757202.5|755202.5|757423.5|755839.1|756839.1|755123.7|639
1598459400000|2020-08-26 16:30:00|757183.3|755183.3|757152.8|755152.8|757276.6|755762.6|756675.3|755090.7|660
1598459700000|2020-08-26 16:35:00|757150.2|755150.2|757500.1|755500.1|757527.8|755869|756634|755046.5|670
1598460000000|2020-08-26 16:40:00|757498.8|755498.8|757895.1|755895.1|758043|756467|757053.1|755452.5|769
1598460300000|2020-08-26 16:45:00|757891.8|755891.8|757554.8|755554.8|757980.1|755980.1|757507.4|755507.4|684
1598460600000|2020-08-26 16:50:00|757540|755540|757468.9|755468.9|757715|755715|757193.9|755193.9|727
1598460900000|2020-08-26 16:55:00|757463.9|755463.9|757679.6|755679.6|757748.3|755748.3|757447.6|755447.6|512
1598508000000|2020-08-27 06:00:00|755634.5|753634.5|755695.2|753695.2|756098.9|753924.1|755400.7|753363.9|152
1598508300000|2020-08-27 06:05:00|755690.2|753690.2|755597.7|753597.7|756059.4|753998.3|755517.8|753270.4|223
1598508600000|2020-08-27 06:10:00|755925.2|753239|755709.5|753709.5|756099.2|754099.2|755525.1|753195.3|214
1598508900000|2020-08-27 06:15:00|755730.9|753730.9|755874.1|753874.1|756341.8|754341.8|755681|753681|218
1598509200000|2020-08-27 06:20:00|755871.1|753871.1|755937.4|753937.4|756341.8|754341.8|755729.1|753729.1|214
1598509500000|2020-08-27 06:25:00|756005.4|754005.4|755957.6|753957.6|756216.1|754216.1|755603.8|753441.6|369
1598509800000|2020-08-27 06:30:00|755957.3|753957.3|755996|753996|756196.5|754196.5|755854.8|753854.8|279
1598510100000|2020-08-27 06:35:00|755996.8|753996.8|755963.6|753963.6|756151.3|754151.3|755835.5|753835.5|302
1598510400000|2020-08-27 06:40:00|755988.9|753988.9|755981.9|753981.9|756103.1|754103.1|755812.2|753812.2|283
1598510700000|2020-08-27 06:45:00|755996.2|753996.2|755939.5|753939.5|756166.1|754166.1|755710.8|753710.8|288
1598511000000|2020-08-27 06:50:00|755908.7|753908.7|755997.4|753997.4|756249.6|754249.6|755701.5|753701.5|175
1598511300000|2020-08-27 06:55:00|756037.9|754037.9|755792.5|753792.5|756213.4|754213.4|755686.3|753686.3|451
1598511600000|2020-08-27 07:00:00|755803|753803|754123.8|752123.8|756141.7|754141.7|753970.9|751970.9|1139
1598511900000|2020-08-27 07:05:00|754120.6|752120.6|754895.7|752895.7|755429.2|753737.6|753857.2|752077.2|1082
1598512200000|2020-08-27 07:10:00|754894.4|752894.4|754436.7|752436.7|754985.7|753438.6|753896.7|752393|1021
1598512500000|2020-08-27 07:15:00|754439.4|752439.4|753943|751943|754439.4|752905.3|752967.6|751353.7|1058
1598512800000|2020-08-27 07:20:00|753933.3|751933.3|752817.9|751817.9|753933.3|752403.4|752336.3|750802.9|1043
1598513100000|2020-08-27 07:25:00|752823.4|751823.4|753007.1|752007.1|753697.9|752181.3|752536.3|750989.1|997
1598513400000|2020-08-27 07:30:00|753002.7|752002.7|752298.9|751298.9|753316.9|752002.7|752067.7|750602.9|1058
1598513700000|2020-08-27 07:35:00|752298.3|751298.3|752303|751303|752842.6|751439.6|752145.2|750789.2|966
1598514000000|2020-08-27 07:40:00|752301.1|751301.1|752151.5|751151.5|753121.5|751663.2|752064.1|750730.9|967
1598514300000|2020-08-27 07:45:00|752138.6|751138.6|752228.3|751228.3|753001.6|751557.6|751958.2|750802.3|957
1598514600000|2020-08-27 07:50:00|752223.7|751223.7|752028|751028|752875.9|751450.3|751976.8|750875.9|902
1598514900000|2020-08-27 07:55:00|752021.8|751021.8|751552.5|750552.5|752086.7|751086.7|751523.4|749993|988
1598515200000|2020-08-27 08:00:00|751542.9|750542.9|751665.8|750665.8|752017.9|750851.3|751419.4|749991|984
1598515500000|2020-08-27 08:05:00|751651.5|750651.5|752084.6|751084.6|752300.5|751093.6|751468.8|750206|931
1598515800000|2020-08-27 08:10:00|752078.5|751078.5|752676.1|751676.1|752827.6|751676.1|751950.1|750638.1|949
1598516100000|2020-08-27 08:15:00|752659.8|751659.8|751898.3|750898.3|753129.7|751717.7|751846.8|750294.4|919
1598516400000|2020-08-27 08:20:00|751886.8|750886.8|751706.3|750706.3|752492.9|751067|751614.5|750180.6|936
1598516700000|2020-08-27 08:25:00|751696.1|750696.1|751190.4|750190.4|751838.5|750726|751140.8|749667.1|988
1598517000000|2020-08-27 08:30:00|751185.4|750185.4|751295.8|750295.8|751671.2|750312.1|750885.2|749671.2|943
1598517300000|2020-08-27 08:35:00|751289.3|750289.3|751928|750928|752532.1|751032|751002.6|749916.5|892
1598517600000|2020-08-27 08:40:00|751929.7|750929.7|751960.8|750960.8|752535.6|751060.8|751392.1|749869.7|874
1598517900000|2020-08-27 08:45:00|751962.8|750962.8|750818.3|749818.3|752303.7|750962.8|750783.6|749275.8|985
1598518200000|2020-08-27 08:50:00|750819.1|749819.1|750925.9|749925.9|751301.4|749928.6|750205.9|748678.8|988
1598518500000|2020-08-27 08:55:00|750930.9|749930.9|750682.1|749682.1|751733.9|750274.5|750667.1|749224.1|1006
1598518800000|2020-08-27 09:00:00|750678|749678|751102.6|750102.6|751621.9|750111|750490.1|749092.4|1030
1598519100000|2020-08-27 09:05:00|751100.3|750100.3|751162.7|750162.7|751737.6|750318.2|750851|749351.5|948
1598519400000|2020-08-27 09:10:00|751164.1|750164.1|751318.5|750318.5|751411|750411|750981.1|749981.1|924
1598519700000|2020-08-27 09:15:00|751318.4|750318.4|751889.5|749889.5|752409|750961.4|751137.3|749685.3|952
1598520000000|2020-08-27 09:20:00|751892.4|749892.4|751378.5|750378.5|751964.4|750518.4|751237.5|749714.5|837
1598520300000|2020-08-27 09:25:00|751380.3|750380.3|750631.8|749631.8|751724|750488.5|750358|748910.7|917
1598520600000|2020-08-27 09:30:00|750639.2|749639.2|750745.3|749745.3|751025|750025|750555.8|749555.8|803
1598520900000|2020-08-27 09:35:00|750752.8|749752.8|750741.6|749741.6|751274.1|749828.6|750005.3|748394.7|913
1598521200000|2020-08-27 09:40:00|750740|749740|750737.4|749737.4|751525.6|749996.6|750628.5|749206.9|838
1598521500000|2020-08-27 09:45:00|750723.4|749723.4|751168.8|750168.8|751442.4|750200.5|750664.1|749405.1|861
1598521800000|2020-08-27 09:50:00|751173.6|750173.6|751151.2|750151.2|751854.3|750352.9|750852.9|749358.1|892
1598522100000|2020-08-27 09:55:00|751163.7|750163.7|751504.4|750504.4|751548.5|750548.5|751152.1|750152.1|793
1598522400000|2020-08-27 10:00:00|751492.9|750492.9|751826.7|750826.7|752356.1|750855.1|751408.4|750201.8|802
1598522700000|2020-08-27 10:05:00|751834.5|750834.5|752529.3|750529.3|752542.5|751075.8|751501.7|750114|848
1598523000000|2020-08-27 10:10:00|752529.6|750529.6|752611.5|750611.5|752951.3|751445.6|751739.8|750242.5|903
1598523300000|2020-08-27 10:15:00|752606.7|750606.7|752147.7|751147.7|752741.7|751372.9|752053.3|750606.7|857
1598523600000|2020-08-27 10:20:00|752124|751124|751684.9|750684.9|752666.9|751276.3|751550.9|750423.6|815
1598523900000|2020-08-27 10:25:00|751687.1|750687.1|751937.9|750937.9|752572.7|751116.8|751602.2|750415.8|714
1598524200000|2020-08-27 10:30:00|751940.4|750940.4|752798.5|751798.5|752809.8|751809.8|751940|750940|880
1598524500000|2020-08-27 10:35:00|752797.7|751797.7|753098.9|752098.9|753646.2|752183.8|752707|751244.4|958
1598524800000|2020-08-27 10:40:00|753093|752093|753530.2|752530.2|753778.5|752544.1|752938.1|751440.2|981
1598525100000|2020-08-27 10:45:00|753618.9|752618.9|754840.6|752840.6|754932.6|753086.5|753258|751726|1033
1598525400000|2020-08-27 10:50:00|754845.4|752845.4|754184.3|752184.3|754845.4|753352.1|753550.5|752065.7|916
1598525700000|2020-08-27 10:55:00|754183.9|752183.9|754204.3|753204.3|754835.8|753297.2|753687.6|752183.6|914
1598526000000|2020-08-27 11:00:00|754213.8|753213.8|754425.9|753425.9|755432.7|753788.8|754213.8|752737.3|755
1598526300000|2020-08-27 11:05:00|754431.4|753431.4|755320.3|753320.3|755471.9|753997.4|754298.9|752790.9|1011
1598526600000|2020-08-27 11:10:00|755327.2|753327.2|754777.6|753777.6|755452.7|753979.3|754751.2|753230.8|875
1598526900000|2020-08-27 11:15:00|754769.4|753769.4|754923.9|753923.9|755413.3|753999.6|754672.3|753349.5|882
1598527200000|2020-08-27 11:20:00|754940.8|753940.8|754483.5|753483.5|755307|753994.6|754480.1|753030.8|873
1598527500000|2020-08-27 11:25:00|754516.4|753516.4|753703.6|752703.6|755038.6|753528|753609.4|752088|945
1598527800000|2020-08-27 11:30:00|753693.4|752693.4|753474.2|751474.2|754371.4|752857.3|752941.5|751427.9|890
1598528100000|2020-08-27 11:35:00|753495.1|751495.1|752764.7|750764.7|753689.5|752288.6|752298.3|750752.7|955
1598528400000|2020-08-27 11:40:00|752769.5|750769.5|752752.2|750752.2|753709.3|752042.6|752287.5|750740.8|954
1598528700000|2020-08-27 11:45:00|752785.1|750785.1|752205.1|751205.1|752837.7|751356.5|752098.5|750448.7|927
1598529000000|2020-08-27 11:50:00|752204.3|751204.3|752297.5|750297.5|752794.9|751401.8|751419.2|749691|1007
1598529300000|2020-08-27 11:55:00|752297.7|750297.7|752315.6|750315.6|752523.4|750983.9|751515|749988.5|904
1598529600000|2020-08-27 12:00:00|752317|750317|751423.2|750423.2|752317|750751.5|751032|749550.8|994
1598529900000|2020-08-27 12:05:00|751424.6|750424.6|751716.7|749716.7|752078.1|750602.7|751042.5|749553.5|888
1598530200000|2020-08-27 12:10:00|751702.5|749702.5|751340.3|750340.3|751912|750399.8|750981.2|749394.3|836
1598530500000|2020-08-27 12:15:00|751345.6|750345.6|751745.8|750745.8|752535.5|750971.4|751299.5|749695.2|881
1598530800000|2020-08-27 12:20:00|752242.7|750242.7|751601.1|749601.1|752344.7|750847.2|751126.8|749511.5|888
1598531100000|2020-08-27 12:25:00|751596.5|749596.5|751366.5|749366.5|751914.4|750076|750936|749179.4|835
1598531400000|2020-08-27 12:30:00|751369.4|749369.4|751630.3|749630.3|751637.8|750141.7|750723.3|749098.7|882
1598531700000|2020-08-27 12:35:00|751623.5|749623.5|750874.7|748874.7|751630.4|750096.1|750547.9|748763.2|922
1598532000000|2020-08-27 12:40:00|750879.3|748879.3|750641|748641|751135.9|749557.5|750146.8|748612.6|932
1598532300000|2020-08-27 12:45:00|750647|748647|750229.2|748229.2|750703.9|749214.9|749256.2|747673.4|985
1598532600000|2020-08-27 12:50:00|750216|748216|750594.2|748594.2|750902.2|749287.2|749887.2|748185|948
1598532900000|2020-08-27 12:55:00|750597.6|748597.6|750340.6|749340.6|750915.7|749411.7|750264.2|748559.5|868
1598533200000|2020-08-27 13:00:00|750353.1|749353.1|751671.1|749671.1|752061.4|750513.5|749874.4|748194.5|1062
1598533500000|2020-08-27 13:05:00|751672.3|749672.3|751560|749560|752167|750667.9|750342.8|748342.8|1105
1598533800000|2020-08-27 13:10:00|751686.5|749686.5|750372.5|748372.5|751935.7|749935.7|750167.3|748167.3|1091
1598534100000|2020-08-27 13:15:00|750367.5|748367.5|749644.6|747644.6|750609.1|748609.1|748997|746997|1164
1598534400000|2020-08-27 13:20:00|749637.5|747637.5|749444.3|747444.3|749814.7|747981|748753|746753|1118
1598534700000|2020-08-27 13:25:00|749453.3|747453.3|748406|746406|749889|747889|748064.7|746392.5|1108
1598535000000|2020-08-27 13:30:00|748397.9|746397.9|750331|748331|750396|748626.5|747825|746215.7|1120
1598535300000|2020-08-27 13:35:00|750358.4|748358.4|751135.2|749135.2|751309.9|749309.9|749632.5|747632.5|1157
1598535600000|2020-08-27 13:40:00|751132.8|749132.8|750763.8|748763.8|751232|749350|750315|748442.5|1090
1598535900000|2020-08-27 13:45:00|750795.9|748795.9|751506.8|749506.8|752475.1|750475.1|750713.2|748713.2|1129
1598536200000|2020-08-27 13:50:00|751512|749512|750245.9|748245.9|751730|749851|750035.6|748035.6|1065
1598536500000|2020-08-27 13:55:00|750258.9|748258.9|750530|748530|750778.9|748778.9|750046.4|748046.4|975
1598536800000|2020-08-27 14:00:00|750532.5|748532.5|751218|749218|751387|749387|750531.7|748531.7|1005
1598537100000|2020-08-27 14:05:00|751212|749212|752287.5|750287.5|752702.8|750702.8|751204.5|749204.5|1025
1598537400000|2020-08-27 14:10:00|752316.7|750316.7|752884.5|750884.5|753027.4|751222.2|751725.8|749864|1033
1598537700000|2020-08-27 14:15:00|752875.2|750875.2|752255.6|750255.6|753031.9|751429.7|751801.3|750014.6|1075
1598538000000|2020-08-27 14:20:00|752261.1|750261.1|752270.7|750270.7|752584.2|751068.4|751641.7|750035.3|1001
1598538300000|2020-08-27 14:25:00|752269.8|750269.8|752003.4|750003.4|752581.5|751070.4|751533.9|749900.2|1000
1598538600000|2020-08-27 14:30:00|752000.3|750000.3|752042.5|751042.5|752623.3|751111.3|751495.2|750000.3|869
1598538900000|2020-08-27 14:35:00|752050.1|751050.1|752395|750395|752407.6|751061.6|751615.5|750061.8|876
1598539200000|2020-08-27 14:40:00|752394.1|750394.1|752372.1|750372.1|752922.2|751371.7|751715|750244.9|932
1598539500000|2020-08-27 14:45:00|752371|750371|752503.7|750503.7|752792|751205.8|751751.2|750198.7|959
1598539800000|2020-08-27 14:50:00|752506.6|750506.6|752028|751028|752877.3|751060.6|751895.3|750160.2|952
1598540100000|2020-08-27 14:55:00|752027.7|751027.7|751640.4|749640.4|752702.4|751207|751153.7|749636.7|985
1598540400000|2020-08-27 15:00:00|751645.3|749645.3|751927|749927|752242.6|750744.5|751173.2|749645.3|904
1598540700000|2020-08-27 15:05:00|751931.8|749931.8|752572.8|750572.8|752640.5|751074|751321.7|749832.8|891
1598541000000|2020-08-27 15:10:00|752578.6|750578.6|752540.4|751540.4|753236.1|751790.8|751975.9|750495.8|937
1598541300000|2020-08-27 15:15:00|752546.9|751546.9|752565.7|750565.7|753247.3|751762.1|752314.2|750565.7|909
1598541600000|2020-08-27 15:20:00|752563|750563|752181.8|751181.8|752923.5|751425.7|751867.3|750430|831
1598541900000|2020-08-27 15:25:00|752184.1|751184.1|752777|750777|752960.3|751483.2|752088.1|750546.3|917
1598542200000|2020-08-27 15:30:00|752768.9|750768.9|752181.5|750181.5|752978|751478.8|751719.6|750146.1|843
1598542500000|2020-08-27 15:35:00|752156.1|750156.1|751469.9|749469.9|752215.2|750704.8|750535.4|748972.3|909
1598542800000|2020-08-27 15:40:00|751463.7|749463.7|750054.9|749054.9|751481.4|749957.5|750036|748555.4|849
1598543100000|2020-08-27 15:45:00|750079.8|749079.8|751592.3|749592.3|751634.4|749910|749770.3|748201|679
1598543400000|2020-08-27 15:50:00|751555.3|749555.3|751497.1|749497.1|751815.8|750236.2|751022.1|749471.8|640
1598543700000|2020-08-27 15:55:00|751498.9|749498.9|750795.3|749795.3|751508|749944.5|750742|749104.5|612
1598544000000|2020-08-27 16:00:00|751280.4|749280.4|752084.5|750084.5|752155.8|750155.8|751240.1|749240.1|534
1598544300000|2020-08-27 16:05:00|752095|750095|751624.2|749624.2|752175.1|750225.7|751056.9|749202.7|796
1598544600000|2020-08-27 16:10:00|751626.7|749626.7|751120.7|749120.7|751654.1|749654.1|750367.8|748832.9|649
1598544900000|2020-08-27 16:15:00|751121.2|749121.2|751215|749215|751228.3|749692|750094.4|748444.4|740
1598545200000|2020-08-27 16:20:00|751212.6|749212.6|751354.3|749354.3|751539.8|749975.1|750704|749143.9|602
1598545500000|2020-08-27 16:25:00|751354.6|749354.6|751772.4|749772.4|752046.5|750046.5|750813.2|749310.9|744
1598545800000|2020-08-27 16:30:00|751764.2|749764.2|751483.9|749483.9|751818.1|749818.1|751459.8|749459.8|621
1598546100000|2020-08-27 16:35:00|751482.4|749482.4|751522.4|749522.4|751564.8|750013.7|750908.5|749280.3|578
1598546400000|2020-08-27 16:40:00|751524.4|749524.4|751361.8|749361.8|751659.5|750147.1|750904.2|748904.2|682
1598546700000|2020-08-27 16:45:00|751362|749362|752226.2|750226.2|752226.2|750226.2|751362|749362|686
1598547000000|2020-08-27 16:50:00|752224.7|750224.7|751688.7|750688.7|752468.6|750932.3|751670.9|750141.9|700
1598547300000|2020-08-27 16:55:00|751687.9|750687.9|752361|750361|752373.1|750699.4|751464.2|749921.6|578
1598594400000|2020-08-28 06:00:00|747269.8|745269.8|747517.9|745517.9|748260.3|746260.3|747208.8|745208.8|222
1598594700000|2020-08-28 06:05:00|747671.8|745671.8|747703.6|745703.6|748350|746350|747482.2|745482.2|178
1598595000000|2020-08-28 06:10:00|747723.6|745723.6|747582.1|745582.1|747899.7|745899.7|747496.3|745496.3|239
1598595300000|2020-08-28 06:15:00|747589.7|745589.7|747319.6|745319.6|747894.2|745894.2|747279|745279|279
1598595600000|2020-08-28 06:20:00|747449.8|745449.8|747460.5|745460.5|747664.6|745664.6|747125|745125|175
1598595900000|2020-08-28 06:25:00|747466.5|745466.5|746734|744734|747497.5|745497.5|746264.6|744264.6|393
1598596200000|2020-08-28 06:30:00|746733.1|744733.1|746554.4|744554.4|746868.8|744868.8|745834.5|743834.5|433
1598596500000|2020-08-28 06:35:00|746617.4|744617.4|746677.9|744677.9|747037.5|745037.5|746415.8|744415.8|351
1598596800000|2020-08-28 06:40:00|746677.2|744677.2|746642.1|744642.1|746866|744866|746337.5|744337.5|297
1598597100000|2020-08-28 06:45:00|746657|744657|746740.5|744740.5|746838.6|744838.6|746472|744472|254
1598597400000|2020-08-28 06:50:00|746748.8|744748.8|746633.8|744633.8|746847.8|744847.8|746575|744575|284
1598597700000|2020-08-28 06:55:00|746626.7|744626.7|746368.2|744368.2|746765.8|744919|745919|744327.9|324
1598598000000|2020-08-28 07:00:00|746324.5|744324.5|746538.5|744538.5|747521|745521|746229.1|744229.1|1172
1598598300000|2020-08-28 07:05:00|746535.6|744535.6|747239.5|745239.5|747346.1|745824.4|745265.8|743572.8|1114
1598598600000|2020-08-28 07:10:00|747232.8|745232.8|747522.3|745522.3|747831.9|746196.2|746615|744615|1068
1598598900000|2020-08-28 07:15:00|747539.9|745539.9|747070.2|745070.2|747923.3|746169.1|746721.7|744810.5|995
1598599200000|2020-08-28 07:20:00|747060.4|745060.4|747654.7|745654.7|747858.7|746277.7|746408.2|744735.7|1001
1598599500000|2020-08-28 07:25:00|747655.3|745655.3|747721.1|745721.1|748207.9|746654.4|747085.2|745248.2|968
1598599800000|2020-08-28 07:30:00|747740.7|745740.7|748025.9|746025.9|748071.6|746448|746868.8|745282.5|931
1598600100000|2020-08-28 07:35:00|748023.5|746023.5|747810.2|745810.2|748416|746849.3|747337.2|745762.3|995
1598600400000|2020-08-28 07:40:00|747815.8|745815.8|747539.5|745539.5|748237.6|746669.2|746917.2|745419.5|1035
1598600700000|2020-08-28 07:45:00|747540.6|745540.6|748413|746413|748915.5|747297.5|747134.3|745538.3|991
1598601000000|2020-08-28 07:50:00|748412.9|746412.9|748527.8|746527.8|748660.1|746953.3|747464.8|745924.1|1007
1598601300000|2020-08-28 07:55:00|748502.8|746502.8|748237.3|746237.3|748625.2|746917.6|747173.5|745602.1|1017
1598601600000|2020-08-28 08:00:00|748218.8|746218.8|747698.4|745698.4|748419|746912.6|747180.6|745606.9|994
1598601900000|2020-08-28 08:05:00|747700.5|745700.5|746904|744904|747701|745899.3|746088.2|744470.7|1013
1598602200000|2020-08-28 08:10:00|746903.1|744903.1|747040.3|745040.3|747366.5|745725.7|746398.4|744815.7|857
1598602500000|2020-08-28 08:15:00|747050.3|745050.3|746744.5|744744.5|747055.5|745460.4|746166.4|744478.6|963
1598602800000|2020-08-28 08:20:00|746744.9|744744.9|746539.1|744539.1|747090.5|745492.3|746118.5|744500.3|909
1598603100000|2020-08-28 08:25:00|746539.7|744539.7|745715.6|744715.6|746673.6|745163.7|745626.4|744138.3|958
1598603400000|2020-08-28 08:30:00|745714.2|744714.2|746312.4|744312.4|746683.7|745170.9|745584.9|744064.5|989
1598603700000|2020-08-28 08:35:00|746310.7|744310.7|745511.1|743511.1|746425.4|744919|744644.2|743119.2|967
1598604000000|2020-08-28 08:40:00|745515.5|743515.5|745076.3|744076.3|745898.6|744229|744831|743328.4|940
1598604300000|2020-08-28 08:45:00|745573.8|743573.8|745288.2|743288.2|745850.3|744307.9|744733.5|743231.2|893
1598604600000|2020-08-28 08:50:00|745288.8|743288.8|744908.7|742908.7|745362.8|743697.3|744472.3|742852.2|906
1598604900000|2020-08-28 08:55:00|744409.5|743409.5|745016.7|743016.7|745428.2|743589|744297.7|742773.7|888
1598605200000|2020-08-28 09:00:00|745021.6|743021.6|744788.3|742788.3|745038.5|743544.2|743728.7|742247.7|954
1598605500000|2020-08-28 09:05:00|744791|742791|744383.7|742383.7|744888.4|743362.3|743797.7|742348.3|742
1598605800000|2020-08-28 09:10:00|744381|742381|743247.5|742247.5|744382.5|742864.6|743207.5|741705.3|826
1598606100000|2020-08-28 09:15:00|743248.8|742248.8|744105.5|743105.5|744597.5|743112|743149.6|741691.9|854
1598606400000|2020-08-28 09:20:00|744097.5|743097.5|744285.9|743285.9|744655.8|743287.1|743692.7|742158.3|857
1598606700000|2020-08-28 09:25:00|744278.7|743278.7|745609.3|743609.3|745894.9|744388.7|744278.7|742921|1039
1598607000000|2020-08-28 09:30:00|745609.2|743609.2|745854.5|743854.5|745901.7|744396.8|744986.8|743412|836
1598607300000|2020-08-28 09:35:00|745860.8|743860.8|745084.3|744084.3|745890|744404.9|744899|743376|852
1598607600000|2020-08-28 09:40:00|745572.3|743572.3|745465.2|743465.2|745599.3|744091.3|744310.3|742780.8|906
1598607900000|2020-08-28 09:45:00|745468|743468|744522|743522|745578.3|744048.8|744500.4|742993.2|850
1598608200000|2020-08-28 09:50:00|744522.6|743522.6|744902.9|743902.9|745344.5|743921.2|744211.3|742595.3|926
1598608500000|2020-08-28 09:55:00|744906.2|743906.2|745140.1|744140.1|745671.1|744175.6|744702|743205.6|884
1598608800000|2020-08-28 10:00:00|745140.5|744140.5|746224.2|744224.2|746400.1|744891.1|744950.4|743457.8|779
1598609100000|2020-08-28 10:05:00|746224.4|744224.4|746059.6|745059.6|746371.7|745092|745419.8|743918.1|820
1598609400000|2020-08-28 10:10:00|746059|745059|746468.9|744468.9|746694.5|745214.7|745685.2|744195.1|743
1598609700000|2020-08-28 10:15:00|746469.3|744469.3|746061.8|744061.8|746509.5|745015|745455.5|743915.7|826
1598610000000|2020-08-28 10:20:00|746064.9|744064.9|745441.8|744441.8|746247.9|744707.9|745343.5|743768|846
1598610300000|2020-08-28 10:25:00|745420.4|744420.4|744617.7|743617.7|745752.7|744420.4|744601.5|743126.2|884
1598610600000|2020-08-28 10:30:00|744620.5|743620.5|744240.9|743240.9|744996.1|743641|744115.6|742690.5|789
1598610900000|2020-08-28 10:35:00|744241.2|743241.2|744585.1|742585.1|744966.7|743437|743788.6|742295.6|827
1598611200000|2020-08-28 10:40:00|744584.7|742584.7|744099.3|743099.3|744755.4|743322.3|744016.6|742538.1|762
1598611500000|2020-08-28 10:45:00|744098.9|743098.9|743291.1|742291.1|744363.9|743113.5|743238.6|741717.3|844
1598611800000|2020-08-28 10:50:00|743283.4|742283.4|743205.7|742205.7|743772.7|742336.6|743036|741527|878
1598612100000|2020-08-28 10:55:00|743210.1|742210.1|743060.5|742060.5|743979.3|742498.8|743012.5|741535.6|821
1598612400000|2020-08-28 11:00:00|743058.7|742058.7|744070.5|742070.5|744346.6|742787.2|742918.2|741371.7|748
1598612700000|2020-08-28 11:05:00|744063.7|742063.7|744056.7|742056.7|744400.2|742809.9|743466.2|741842.3|945
1598613000000|2020-08-28 11:10:00|744055.6|742055.6|743509.5|742509.5|744320.8|742806.3|743472.5|741934.2|842
1598613300000|2020-08-28 11:15:00|744005.7|742005.7|743965.9|742965.9|744648.6|743011.4|743290.3|741729.7|846
1598613600000|2020-08-28 11:20:00|743965.2|742965.2|744248.3|743248.3|745049.5|743440.8|743965.2|742573.7|829
1598613900000|2020-08-28 11:25:00|744250.4|743250.4|744454.6|742454.6|744766.7|743289.4|744011.6|742444.4|820
1598614200000|2020-08-28 11:30:00|744456.3|742456.3|743986|742986|744605.3|743161.3|743789.6|742110|881
1598614500000|2020-08-28 11:35:00|743984.8|742984.8|743785.8|742785.8|744488.2|742992.4|743651.3|742109.9|853
1598614800000|2020-08-28 11:40:00|743784|742784|743878.3|742878.3|744424.2|742925.8|743503.3|742013.5|794
1598615100000|2020-08-28 11:45:00|744380.4|742380.4|743625.6|742625.6|744409.2|742913|743517.3|742047.3|800
1598615400000|2020-08-28 11:50:00|743624.2|742624.2|744208.9|743208.9|744826|743305.2|743547.1|742122.5|819
1598615700000|2020-08-28 11:55:00|744209.5|743209.5|744081.8|743081.8|744722.3|743240|743859.1|742357.1|783
1598616000000|2020-08-28 12:00:00|744063.2|743063.2|743987.9|742987.9|744643.3|743152.1|743913.3|742405.9|760
1598616300000|2020-08-28 12:05:00|743993.2|742993.2|744413|743413|744919.9|743466.1|743767.2|742252.9|821
1598616600000|2020-08-28 12:10:00|744417|743417|744377.3|743377.3|745065|743560.1|744224.6|742702.3|710
1598616900000|2020-08-28 12:15:00|744375.1|743375.1|744768.8|742768.8|744987.1|743519.9|744159.9|742666.7|622
1598617200000|2020-08-28 12:20:00|744777.1|742777.1|745055.8|744055.8|745590.3|744179.8|744247.3|742717.8|826
1598617500000|2020-08-28 12:25:00|745052.7|744052.7|745325.2|743325.2|745408.9|744080.6|744329.6|742829|762
1598617800000|2020-08-28 12:30:00|745334.1|743334.1|745619.9|743619.9|746075.8|744477.5|745054.7|743124.9|913
1598618100000|2020-08-28 12:35:00|745625.9|743625.9|745928.2|743928.2|746044.9|744470.9|745030.8|743542.7|901
1598618400000|2020-08-28 12:40:00|745907.3|743907.3|745280.5|743280.5|745914.8|744400.2|744782|743171.5|770
1598618700000|2020-08-28 12:45:00|745268.8|743268.8|745673.2|743673.2|745680.7|743958.6|744592.5|743037|778
1598619000000|2020-08-28 12:50:00|745674.5|743674.5|745901.7|743901.7|745924.3|744412.6|744993.1|743450.2|769
1598619300000|2020-08-28 12:55:00|745891.6|743891.6|745812.4|743812.4|746020.3|744558.1|745027.4|743519.8|854
1598619600000|2020-08-28 13:00:00|745816|743816|745331.3|743331.3|745855.8|744340.9|744547.3|743064.4|963
1598619900000|2020-08-28 13:05:00|744821.2|743821.2|745076.9|744076.9|745742.7|744151.8|744565|743088.3|973
1598620200000|2020-08-28 13:10:00|745583.6|743583.6|744670.7|743670.7|745857.1|744325.7|744626|743203.2|846
1598620500000|2020-08-28 13:15:00|744671.9|743671.9|744365.7|743365.7|745084.8|743671.9|743981.6|742518.1|963
1598620800000|2020-08-28 13:20:00|744377.7|743377.7|744630.6|743630.6|745118.9|743645.2|744224.7|742740.7|774
1598621100000|2020-08-28 13:25:00|744631.6|743631.6|744657|743657|745572.9|744080.4|744570.2|743107.3|889
1598621400000|2020-08-28 13:30:00|744622|743622|744562.3|743562.3|745360|743898.1|744389|742826.7|1035
1598621700000|2020-08-28 13:35:00|745097.2|743097.2|744560.4|743560.4|745201.8|743743.8|744511.7|743058.3|939
1598622000000|2020-08-28 13:40:00|744562.8|743562.8|745096.4|743096.4|745211.1|743785.1|744362.8|742869.2|807
1598622300000|2020-08-28 13:45:00|745101.7|743101.7|744983|742983|745194.5|743624.6|744266|742741.3|850
1598622600000|2020-08-28 13:50:00|744983.7|742983.7|744621.6|743621.6|745211.2|743719.3|744384|742894.6|879
1598622900000|2020-08-28 13:55:00|744635.1|743635.1|744686.6|742686.6|745030|743641|744310|742634|818
1598623200000|2020-08-28 14:00:00|744701.2|742701.2|744558.1|742558.1|744777.3|743146.5|743631.7|742074.6|920
1598623500000|2020-08-28 14:05:00|744562.6|742562.6|745226.4|743226.4|745360.4|743868|743932.5|742340.6|963
1598623800000|2020-08-28 14:10:00|744731.4|743731.4|745274.5|743274.5|745347.6|743910.7|744567|743047.3|946
1598624100000|2020-08-28 14:15:00|745291|743291|745009.2|743009.2|745376.9|743878.7|744482.8|742920.8|959
1598624400000|2020-08-28 14:20:00|745006.5|743006.5|744955.2|742955.2|745077.2|743561.2|744166.1|742647.2|961
1598624700000|2020-08-28 14:25:00|744952.6|742952.6|744430|742430|744957|743456.2|743751.1|742283.5|832
1598625000000|2020-08-28 14:30:00|744436.6|742436.6|744728.8|742728.8|745098.1|743564.4|743856|742368.7|945
1598625300000|2020-08-28 14:35:00|744723.6|742723.6|743811|742811|744887|743465|743764.4|742330.3|858
1598625600000|2020-08-28 14:40:00|743806.4|742806.4|743699.3|742699.3|744532|742967.4|743558.5|742069|859
1598625900000|2020-08-28 14:45:00|743699.4|742699.4|743760.7|741760.7|744167.2|742745.8|743299.2|741760.7|857
1598626200000|2020-08-28 14:50:00|743761.8|741761.8|743710.9|741710.9|743977.5|742387.8|743114.6|741639.9|918
1598626500000|2020-08-28 14:55:00|743711.3|741711.3|743734|742734|744254.2|742820.2|743201.8|741696.2|967
1598626800000|2020-08-28 15:00:00|743741.2|742741.2|743901.2|741901.2|744152.5|742743.3|743319.9|741789.9|915
1598627100000|2020-08-28 15:05:00|743905.3|741905.3|743860.5|741860.5|743905.3|742368.3|743134.8|741637.7|826
1598627400000|2020-08-28 15:10:00|743859.2|741859.2|743776.5|741776.5|743886.5|742388.3|743205.6|741701|739
1598627700000|2020-08-28 15:15:00|743769.7|741769.7|743978.3|741978.3|744006.5|742522.5|743207.9|741699.2|756
1598628000000|2020-08-28 15:20:00|743973.1|741973.1|743311.1|742311.1|744133.7|742627.6|743184|741699.2|792
1598628300000|2020-08-28 15:25:00|743789.9|741789.9|743269.8|741269.8|743842.6|742334.1|742775.9|741233.8|870
1598628600000|2020-08-28 15:30:00|743264.6|741264.6|742557.2|741557.2|743314.5|741791|742500.2|741012.5|747
1598628900000|2020-08-28 15:35:00|742571.2|741571.2|743640.1|741640.1|743674|742173.5|742554.3|741109|789
1598629200000|2020-08-28 15:40:00|743641.2|741641.2|743145.4|741145.4|743747.9|741972.9|742968.8|741083.8|737
1598629500000|2020-08-28 15:45:00|743129.5|741129.5|742598.4|740598.4|743214.5|741690.5|742114|740598.4|599
1598629800000|2020-08-28 15:50:00|742601.4|740601.4|741080.8|740080.8|742629.8|741132.4|741080.8|739569.2|710
1598630100000|2020-08-28 15:55:00|741571.5|739571.5|742010|740010|742345.4|740556.2|741144.2|739571.5|712
1598630400000|2020-08-28 16:00:00|741544.2|740544.2|741765.2|739765.2|742196.3|740553.3|741434.1|739740|706
1598630700000|2020-08-28 16:05:00|741774.9|739774.9|741568.6|739568.6|742065.9|740260.5|741245.5|739505.5|645
1598631000000|2020-08-28 16:10:00|741571.5|739571.5|741491.3|739491.3|741772.2|740192|740770|739145.5|702
1598631300000|2020-08-28 16:15:00|741495.5|739495.5|741467.1|739467.1|741840.5|740181|741015.3|739224.6|690
1598631600000|2020-08-28 16:20:00|741475.7|739475.7|741359.1|739359.1|741487.4|739922.6|740573.2|739087.3|565
1598631900000|2020-08-28 16:25:00|741374.1|739374.1|741350.5|739350.5|741410.5|739835|740675.4|739178.7|555
1598632200000|2020-08-28 16:30:00|741357.5|739357.5|741269.5|739269.5|741386|739826.4|740760.2|739208.9|590
1598632500000|2020-08-28 16:35:00|741295.4|739295.4|741434.4|739434.4|741514.6|739944.7|740859.2|739266.2|591
1598632800000|2020-08-28 16:40:00|741414.4|739414.4|741735.2|739735.2|741773.2|739773.2|741383.7|739383.7|525
1598633100000|2020-08-28 16:45:00|741741.9|739741.9|741573|739573|741977.1|740459.7|741459.7|739545.4|618
1598633400000|2020-08-28 16:50:00|741576.3|739576.3|741846.8|739846.8|741866.2|740350.5|741071.5|739433.1|557
1598633700000|2020-08-28 16:55:00|741862.3|739862.3|741949.8|739949.8|742174.9|740552.2|741346|739847.4|403
1598853600000|2020-08-31 06:00:00|742364|740364|742537.9|740537.9|742598.2|740598.2|742078.5|740078.5|223
1598853900000|2020-08-31 06:05:00|742561.3|740561.3|742648|740648|742679|740679|742178.5|740178.5|136
1598854200000|2020-08-31 06:10:00|742654.8|740654.8|742709.5|740709.5|742778.9|740778.9|742286.7|740286.7|157
1598854500000|2020-08-31 06:15:00|742708.3|740708.3|742745.3|740745.3|742747.9|740747.9|742527.2|740527.2|169
1598854800000|2020-08-31 06:20:00|742739|740739|742741.3|740741.3|742850.6|740850.6|742588.2|740588.2|173
1598855100000|2020-08-31 06:25:00|742708|740708|742741.5|740741.5|742762.5|740762.5|742640.9|740640.9|167
1598855400000|2020-08-31 06:30:00|742694.5|740694.5|742674.5|740674.5|742776|740776|742562.4|740562.4|251
1598855700000|2020-08-31 06:35:00|742671.1|740671.1|743476.9|741476.9|743711.7|741711.7|742596.8|740596.8|271
1598856000000|2020-08-31 06:40:00|743364.7|741364.7|743378|741378|743505.7|741505.7|742832.5|740832.5|237
1598856300000|2020-08-31 06:45:00|743230.9|741230.9|742938.4|740938.4|743443.1|741443.1|742855.7|740855.7|176
1598856600000|2020-08-31 06:50:00|742973.9|740973.9|742941.4|740941.4|743426.8|741426.8|742662.3|740662.3|143
1598856900000|2020-08-31 06:55:00|742935.4|740935.4|742597.6|740597.6|743160.4|741160.4|742538.8|740538.8|398
1598857200000|2020-08-31 07:00:00|742671.8|740671.8|740314.6|738314.6|742740.7|740740.7|740225.7|738225.7|1055
1598857500000|2020-08-31 07:05:00|740313.3|738313.3|739602.6|738602.6|741272.8|739747.3|739475|737995.5|1052
1598857800000|2020-08-31 07:10:00|739593.2|738593.2|738008.6|737008.6|740082.9|738593.2|737996.7|736513.5|1052
1598858100000|2020-08-31 07:15:00|738505.3|736505.3|737395.9|735395.9|738899|737196.4|736821.1|735052.6|1117
1598858400000|2020-08-31 07:20:00|737383.7|735383.7|739133.5|737133.5|739164.5|737533.8|736841.6|735018.5|1043
1598858700000|2020-08-31 07:25:00|739121.5|737121.5|738518.7|737518.7|739215.7|737536|737792.3|735792.3|1074
1598859000000|2020-08-31 07:30:00|739021.9|737021.9|738581.8|736581.8|739197.9|737581|738097.8|736453.1|1059
1598859300000|2020-08-31 07:35:00|738584.1|736584.1|737792.9|735792.9|738599.3|736609.9|737275.6|735720.2|980
1598859600000|2020-08-31 07:40:00|737785.9|735785.9|737965.4|735965.4|738246.5|736616.7|736773.9|735177.4|974
1598859900000|2020-08-31 07:45:00|737962.2|735962.2|738158|737158|738829.9|737379.1|737426.1|735882.6|1008
1598860200000|2020-08-31 07:50:00|738155.7|737155.7|738008.5|737008.5|738670.4|737211.2|737737.3|736353.8|838
1598860500000|2020-08-31 07:55:00|738006.8|737006.8|738217.6|736217.6|738551.4|737119.6|737602.4|736114.9|863
1598860800000|2020-08-31 08:00:00|738206|736206|738893.1|736893.1|738899.4|737343.9|737147|735649.2|990
1598861100000|2020-08-31 08:05:00|738892.1|736892.1|738716.5|737716.5|739167.6|737716.5|738142.1|736570.8|934
1598861400000|2020-08-31 08:10:00|738699|737699|738909.1|737909.1|739559.1|738076.9|738620.5|737130.2|886
1598861700000|2020-08-31 08:15:00|738909|737909|739057.6|738057.6|739660.6|738164.5|738794|737298.1|859
1598862000000|2020-08-31 08:20:00|739057.2|738057.2|739137.9|738137.9|739599.4|738211.6|738893.7|737399.8|808
1598862300000|2020-08-31 08:25:00|739127.4|738127.4|739236.4|738236.4|739819.2|738360.5|738689.1|737168.9|869
1598862600000|2020-08-31 08:30:00|739260.6|738260.6|738900.2|737900.2|739687.8|738278.2|738766.8|737274.5|793
1598862900000|2020-08-31 08:35:00|738900|737900|738576.9|737576.9|739515.3|738013.4|738544.7|737030.7|827
1598863200000|2020-08-31 08:40:00|738569.6|737569.6|739099.7|737099.7|739524.9|737912|738168.9|736653.8|905
1598863500000|2020-08-31 08:45:00|739095.4|737095.4|738305.6|737305.6|739200.4|737748.9|738181.9|736633.3|763
1598863800000|2020-08-31 08:50:00|738302.3|737302.3|738656.3|737656.3|739077.3|737767.6|738253.5|736733.1|682
1598864100000|2020-08-31 08:55:00|738657.4|737657.4|739025.2|737025.2|739072.6|737661|738267.5|736779.6|740
1598864400000|2020-08-31 09:00:00|739044.9|737044.9|738278.3|737278.3|739129.7|737667.2|738217.5|736962.4|721
1598864700000|2020-08-31 09:05:00|738274.6|737274.6|738758.6|737758.6|739451|737981.5|738043.9|736541.3|798
1598865000000|2020-08-31 09:10:00|738757.2|737757.2|739635.8|737635.8|739816.6|738317.6|738431.5|737055.8|876
1598865300000|2020-08-31 09:15:00|739636|737636|739848|737848|740048.2|738483.7|739118.8|737616.1|845
1598865600000|2020-08-31 09:20:00|739852.4|737852.4|738964.7|737964.7|740017|738482.9|738891|737414.2|764
1598865900000|2020-08-31 09:25:00|738976.5|737976.5|738952.5|737952.5|739935.8|738339.2|738746.3|737283.7|836
1598866200000|2020-08-31 09:30:00|739453.9|737453.9|739046|738046|739692.3|738058.4|738835.5|737362.3|673
1598866500000|2020-08-31 09:35:00|739044.1|738044.1|738932.5|737932.5|739605.4|738134.4|738873.4|737445.2|681
1598866800000|2020-08-31 09:40:00|738929.5|737929.5|738838.3|737838.3|739591|738131.7|738828.8|737281.7|544
1598867100000|2020-08-31 09:45:00|739353.1|737353.1|738171.5|737171.5|739353.1|737858.2|737943.4|736400.6|820
1598867400000|2020-08-31 09:50:00|738664.7|736664.7|739056|737056|739056|737557.8|737864.5|736365.5|840
1598867700000|2020-08-31 09:55:00|739054.8|737054.8|738739.1|736739.1|739189.7|737768|738416.6|736732.9|737
1598868000000|2020-08-31 10:00:00|738739.6|736739.6|739444.7|737444.7|739467.7|737794.5|738079.2|736544.5|764
1598868300000|2020-08-31 10:05:00|739462.3|737462.3|738648.3|737648.3|739490|737953.9|738598.6|737101.7|734
1598868600000|2020-08-31 10:10:00|739142.4|737142.4|738749.3|737749.3|739496|737914.5|738649|737065.5|722
1598868900000|2020-08-31 10:15:00|738749.7|737749.7|739084.2|737084.2|739319.2|737859|738515.6|736976.5|698
1598869200000|2020-08-31 10:20:00|739090.7|737090.7|738850|737850|739193.6|737850|738471|736954.2|729
1598869500000|2020-08-31 10:25:00|738847.7|737847.7|738710.1|737710.1|739259.8|737997.1|738710.1|737234|578
1598869800000|2020-08-31 10:30:00|738712.2|737712.2|738498|737498|739164.7|737732.2|738476.3|737010.7|585
1598870100000|2020-08-31 10:35:00|738504.3|737504.3|738536.4|737536.4|739195.8|737690|738462.2|736970.6|552
1598870400000|2020-08-31 10:40:00|738536|737536|738702.7|737702.7|739349.1|737854.1|738536|737134.9|692
1598870700000|2020-08-31 10:45:00|738693.4|737693.4|739174.3|737174.3|739263.9|737758.8|738446.7|737042.1|660
1598871000000|2020-08-31 10:50:00|739171.9|737171.9|739093.6|738093.6|739503.6|738102.6|738589.5|737127.5|722
1598871300000|2020-08-31 10:55:00|739112|738112|739002.9|738002.9|739695.3|738187.8|738808.5|737311.6|721
1598871600000|2020-08-31 11:00:00|738999.7|737999.7|738836.6|737836.6|739424.1|738019.9|738693.9|737198.4|643
1598871900000|2020-08-31 11:05:00|738839.3|737839.3|739401.9|737401.9|739614.1|738170.5|738795.3|737292|793
1598872200000|2020-08-31 11:10:00|739413.2|737413.2|738899|737899|739555.4|738076.2|738494.2|737017.7|797
1598872500000|2020-08-31 11:15:00|738894.7|737894.7|738947.7|737947.7|739338.5|737973.3|738763.9|737300.6|669
1598872800000|2020-08-31 11:20:00|738949.3|737949.3|739091.1|738091.1|739757.5|738269.8|738944.7|737692.3|702
1598873100000|2020-08-31 11:25:00|739078.2|738078.2|739506.7|738506.7|740332.2|738764.3|739005.2|737727.8|787
1598873400000|2020-08-31 11:30:00|739504.1|738504.1|739774.7|738774.7|740599.9|739096.1|739397.1|737869.7|874
1598873700000|2020-08-31 11:35:00|739777.6|738777.6|740264.5|739264.5|740991.9|739479.7|739777.6|738241.4|872
1598874000000|2020-08-31 11:40:00|740285|739285|740205|739205|740954|739501.7|740179.2|738744.1|831
1598874300000|2020-08-31 11:45:00|740202.9|739202.9|740003.4|739003.4|740546.8|739360.9|739841.5|738341.5|799
1598874600000|2020-08-31 11:50:00|740003.2|739003.2|740178.5|739178.5|740508|739186.3|739945.5|738459.9|649
1598874900000|2020-08-31 11:55:00|740183|739183|740287.5|738287.5|740480.5|739480.5|739772.5|738223.6|744
1598875200000|2020-08-31 12:00:00|740301.2|738301.2|740257.7|739257.7|740854.7|739302|739802.9|738299.1|703
1598875500000|2020-08-31 12:05:00|740254.8|739254.8|740090.1|739090.1|740809.9|739489.4|739909.8|738465.2|810
1598875800000|2020-08-31 12:10:00|740092.2|739092.2|740050.1|739050.1|740694.9|739190.8|739885.7|738516.4|665
1598876100000|2020-08-31 12:15:00|740037.2|739037.2|740326.7|739326.7|740811.7|739391.2|739895|738720.8|805
1598876400000|2020-08-31 12:20:00|740328.7|739328.7|740498.7|739498.7|740518.2|739518.2|740292.3|739292.3|769
1598876700000|2020-08-31 12:25:00|740497.1|739497.1|740896|739896|741655|740158.6|740456.8|739238.7|897
1598877000000|2020-08-31 12:30:00|740872.8|739872.8|740208.4|739208.4|741096.9|739944.2|740202.5|738895.4|851
1598877300000|2020-08-31 12:35:00|740207|739207|740304.2|739304.2|740925.4|739446|740025.5|738562.6|865
1598877600000|2020-08-31 12:40:00|740295.1|739295.1|740706.9|739706.9|741259.2|739777.2|740146.7|738818|768
1598877900000|2020-08-31 12:45:00|740708.5|739708.5|740394.9|739394.9|741513.8|740007.9|740190.7|738643.9|858
1598878200000|2020-08-31 12:50:00|740400.1|739400.1|740352.8|739352.8|741178.1|739670.9|740237.1|738792.6|769
1598878500000|2020-08-31 12:55:00|740349.5|739349.5|740810|739810|741377|739894.8|740277.9|739014.8|872
1598878800000|2020-08-31 13:00:00|740802.8|739802.8|741289|740289|741854.4|740363.7|740560|739056.5|1041
1598879100000|2020-08-31 13:05:00|741286.6|740286.6|741421.3|740421.3|742039.1|740613.4|741171.9|739675.1|916
1598879400000|2020-08-31 13:10:00|741434.2|740434.2|741177.7|739177.7|741521.3|740480|740791.1|739133.8|849
1598879700000|2020-08-31 13:15:00|741181.9|739181.9|740349.7|739349.7|741363|739813.5|740226.8|738722.3|903
1598880000000|2020-08-31 13:20:00|740349.5|739349.5|740216.2|739216.2|741034.5|739425.7|740128.8|738634.9|811
1598880300000|2020-08-31 13:25:00|740227.3|739227.3|740715.4|739715.4|741410.4|739959.3|740227.3|738800.4|859
1598880600000|2020-08-31 13:30:00|740780.6|739780.6|741467.4|740467.4|741958.8|740504.2|740780.6|739276.2|1054
1598880900000|2020-08-31 13:35:00|741465.5|740465.5|741108.5|740108.5|741931.4|740666.5|740945.9|739432.8|1045
1598881200000|2020-08-31 13:40:00|741112|740112|741940.8|739940.8|742038.2|740628.7|741010.8|739519.8|986
1598881500000|2020-08-31 13:45:00|741464.9|740464.9|741547.3|740547.3|741756|740756|741464.9|740464.9|1010
1598881800000|2020-08-31 13:50:00|741560.3|740560.3|741957.4|740957.4|742186.3|741000.2|741539.7|740170.7|871
1598882100000|2020-08-31 13:55:00|741959.9|740959.9|742910.5|741910.5|743477.2|742001.2|741959.9|740959.9|952
1598882400000|2020-08-31 14:00:00|742912.5|741912.5|742672|741672|743979.4|742497.3|742649.5|741148.9|1042
1598882700000|2020-08-31 14:05:00|742671.1|741671.1|742595.3|741595.3|743552.3|742067.8|742407.4|740844.3|974
1598883000000|2020-08-31 14:10:00|742594.8|741594.8|742952.8|741952.8|743782.4|742135.4|742543.7|741317.2|990
1598883300000|2020-08-31 14:15:00|742956.8|741956.8|742504.8|741504.8|743339.1|742154.8|742399.5|740893.9|968
1598883600000|2020-08-31 14:20:00|742513.8|741513.8|742524.4|741524.4|743596.6|742095.2|742404.7|740938.7|901
1598883900000|2020-08-31 14:25:00|742519.1|741519.1|742874.7|740874.7|743356.8|741963.5|742221.4|740789.5|917
1598884200000|2020-08-31 14:30:00|742866.4|740866.4|742326.1|741326.1|743014.1|741519.7|741938.1|740475|955
1598884500000|2020-08-31 14:35:00|742329.8|741329.8|742606.3|740606.3|743000.7|741419.4|741865.7|740342.4|913
1598884800000|2020-08-31 14:40:00|742605.3|740605.3|742502.8|741502.8|743104|741577.5|742052.2|740558.4|885
1598885100000|2020-08-31 14:45:00|742498.7|741498.7|742135|741135|743416.9|741854.7|742123|740661.9|956
1598885400000|2020-08-31 14:50:00|742106.3|741106.3|742121.7|741121.7|742763.9|741295.3|741808.8|740369.9|913
1598885700000|2020-08-31 14:55:00|742125|741125|740985.6|739985.6|742359.3|741132.5|740581.1|739061.6|1132
1598886000000|2020-08-31 15:00:00|740993.5|739993.5|742469|740469|742574.3|741069.4|740993.5|739443.5|1093
1598886300000|2020-08-31 15:05:00|742504.7|740504.7|742005.2|741005.2|742762.5|741222.2|741857.5|740354.4|1008
1598886600000|2020-08-31 15:10:00|742029.4|741029.4|743466.6|741466.6|743498.6|741690.9|741956.4|740475.4|878
1598886900000|2020-08-31 15:15:00|743467|741467|742428.8|741428.8|743764.6|742157.5|742264.4|740666.7|990
1598887200000|2020-08-31 15:20:00|742428.5|741428.5|743755.1|741755.1|743918.1|742360.6|742387|740931.2|931
1598887500000|2020-08-31 15:25:00|743181.7|742181.7|743548.4|741548.4|743825.1|742521.1|742712.4|741176.8|1024
1598887800000|2020-08-31 15:30:00|743031.3|742031.3|744130.6|742130.6|744475.6|742942.1|742997.3|741488.7|936
1598888100000|2020-08-31 15:35:00|744132.4|742132.4|744068.6|742068.6|744301.3|742756.2|743448.8|741926.7|875
1598888400000|2020-08-31 15:40:00|744082.1|742082.1|743227.4|741227.4|744355|742873.3|742690.6|741153.8|927
1598888700000|2020-08-31 15:45:00|743202.6|741202.6|743622.2|741622.2|743844.7|741844.7|742230.8|740760.2|805
1598889000000|2020-08-31 15:50:00|743620.1|741620.1|744719.4|742719.4|744740.2|743232.7|743013.6|741521.1|736
1598889300000|2020-08-31 15:55:00|744730.1|742730.1|744912.9|742912.9|745780.8|744223.8|744699.4|742699.4|820
1598889600000|2020-08-31 16:00:00|744921.8|742921.8|744310.5|743310.5|745235.1|743744.6|744310.5|742704.9|794
1598889900000|2020-08-31 16:05:00|744804.8|742804.8|745953.9|743953.9|745982.9|743982.9|744113.7|742391.4|758
1598890200000|2020-08-31 16:10:00|745934.6|743934.6|745422.9|743422.9|746453.4|744587.5|745161.1|743380.6|892
1598890500000|2020-08-31 16:15:00|745409.6|743409.6|744909.4|742909.4|745828|744063.3|744792.9|742792.9|726
1598890800000|2020-08-31 16:20:00|744890.8|742890.8|745125.4|743125.4|745195.2|743636.6|744428.1|742807.2|732
1598891100000|2020-08-31 16:25:00|745135.9|743135.9|744770.3|742770.3|745189.2|743706.9|744439|742752.5|554
1598891400000|2020-08-31 16:30:00|744764.8|742764.8|743932.3|742932.3|744907|743365|743896.4|742350.8|614
1598891700000|2020-08-31 16:35:00|743953.9|742953.9|743457.1|742457.1|744397.9|742953.9|743433.9|741907.7|625
1598892000000|2020-08-31 16:40:00|743434|742434|743639.8|742639.8|744119|742739.3|743361.6|741857.1|681
1598892300000|2020-08-31 16:45:00|743651.3|742651.3|743656.1|742656.1|744321.1|742815.7|743630.6|742053.9|616
1598892600000|2020-08-31 16:50:00|743645.6|742645.6|743942.8|741942.8|744150.4|742700.4|743395.9|741922.4|571
1598892900000|2020-08-31 16:55:00|743947.4|741947.4|744124.6|742124.6|744199.6|742692.3|743371.5|741899.3|462
1598940000000|2020-09-01 06:00:00|736893.7|734893.7|737427|735427|737490.1|735490.1|736893.7|734893.7|142
1598940300000|2020-09-01 06:05:00|737427.9|735427.9|737538|735538|738204.8|736204.8|737141.2|735141.2|229
1598940600000|2020-09-01 06:10:00|737550|735550|737631.8|735631.8|737707.8|735707.8|737186|735186|182
1598940900000|2020-09-01 06:15:00|737546.4|735546.4|737563.7|735563.7|737862.5|735862.5|737373.5|735373.5|189
1598941200000|2020-09-01 06:20:00|737571.3|735571.3|737588.1|735588.1|737751|735751|737315.9|735315.9|184
1598941500000|2020-09-01 06:25:00|737534.3|735534.3|737880.3|735880.3|738012.5|736012.5|737515.7|735515.7|253
1598941800000|2020-09-01 06:30:00|737864.6|735864.6|737677.9|735677.9|738078.8|736078.8|737567.7|735567.7|230
1598942100000|2020-09-01 06:35:00|737683.7|735683.7|737541.4|735541.4|737900.4|735900.4|737450.8|735450.8|232
1598942400000|2020-09-01 06:40:00|737533.2|735533.2|737057|735057|737623.9|735623.9|737028.1|735028.1|246
1598942700000|2020-09-01 06:45:00|737072.8|735072.8|737093.9|735093.9|737302.3|735302.3|736858.8|734858.8|242
1598943000000|2020-09-01 06:50:00|737106.6|735106.6|737303.2|735303.2|737305.4|735305.4|736924.7|734924.7|144
1598943300000|2020-09-01 06:55:00|737197.4|735197.4|737244.3|735244.3|737720.5|735720.5|737084.3|735084.3|482
1598943600000|2020-09-01 07:00:00|737243.6|735243.6|737366.3|735366.3|738439.8|736439.8|737225.6|735225.6|1123
1598943900000|2020-09-01 07:05:00|737376.2|735376.2|736950|734950|737709.5|735871.3|736144.1|734189.5|1110
1598944200000|2020-09-01 07:10:00|736962|734962|737052.8|735052.8|738006.9|736325.1|736341.5|734742.5|1066
1598944500000|2020-09-01 07:15:00|737053|735053|737116.5|736116.5|737628|736118.1|736255.1|734671.1|1013
1598944800000|2020-09-01 07:20:00|737117.9|736117.9|736635|735635|737585.9|736124|736478.1|734919.1|936
1598945100000|2020-09-01 07:25:00|736624.1|735624.1|736698.3|735698.3|737462.6|735972|736535.3|735212.9|925
1598945400000|2020-09-01 07:30:00|736717.8|735717.8|737082|736082|737863.4|736240.6|736661.7|735366.6|884
1598945700000|2020-09-01 07:35:00|737072.3|736072.3|736872.8|735872.8|737697.4|736169.2|736658.4|735368.8|950
1598946000000|2020-09-01 07:40:00|736874.9|735874.9|736415.6|735415.6|737217|735888.2|736270|734861.2|969
1598946300000|2020-09-01 07:45:00|736418.3|735418.3|736754.9|735754.9|737230|735754.9|736236.8|734932.5|959
1598946600000|2020-09-01 07:50:00|736758.9|735758.9|736745.7|734745.7|737654.3|736110.2|736199|734727.4|884
1598946900000|2020-09-01 07:55:00|736249.8|735249.8|735938.2|733938.2|736633.2|735249.8|735423.6|733933.6|979
1598947200000|2020-09-01 08:00:00|735944.4|733944.4|736054.7|735054.7|736583.2|735114.7|735387.3|733834.5|1034
1598947500000|2020-09-01 08:05:00|736059|735059|735762.5|734762.5|736379|735113.3|735361.4|733829.2|1034
1598947800000|2020-09-01 08:10:00|735771.7|734771.7|735907.2|734907.2|736556|735055.2|735452.6|733956.7|996
1598948100000|2020-09-01 08:15:00|735905.5|734905.5|735496.5|734496.5|736329.8|734908.3|735381.2|733897.1|1016
1598948400000|2020-09-01 08:20:00|735501.2|734501.2|734899|733899|736060.2|734771.6|734876.8|733370.7|966
1598948700000|2020-09-01 08:25:00|734899.4|733899.4|735311.1|734311.1|736093.8|734667.7|734889.7|733466.7|960
1598949000000|2020-09-01 08:30:00|735295.5|734295.5|736043.2|735043.2|736794.2|735250.3|735235.7|733730.5|939
1598949300000|2020-09-01 08:35:00|736030.8|735030.8|736287.1|735287.1|737029.1|735550.1|736030.8|734474.7|1038
1598949600000|2020-09-01 08:40:00|736291.3|735291.3|736319.2|735319.2|737001.2|735536.3|735950.2|734419.5|976
1598949900000|2020-09-01 08:45:00|736319.6|735319.6|736638.6|734638.6|736836.8|735356.4|735838.5|734333.1|989
1598950200000|2020-09-01 08:50:00|736150.2|735150.2|736763.9|735763.9|737352.8|735807.7|735963.8|734484.2|986
1598950500000|2020-09-01 08:55:00|736760.3|735760.3|737051.4|735051.4|737366.6|735966.7|736560.6|735021.4|864
1598950800000|2020-09-01 09:00:00|737049.9|735049.9|736536.3|735536.3|737206.1|735804.4|736413.3|735027.1|888
1598951100000|2020-09-01 09:05:00|736538.7|735538.7|736416.3|735416.3|737419.3|735931.6|736358.4|734902.6|900
1598951400000|2020-09-01 09:10:00|736413.8|735413.8|736023.6|735023.6|736899.1|735522.7|736001.1|734456.4|857
1598951700000|2020-09-01 09:15:00|736026|735026|736057.1|735057.1|736091.2|735091.2|735831.5|734831.5|788
1598952000000|2020-09-01 09:20:00|736028.2|735028.2|736328.4|735328.4|736947.4|735455.6|735862.9|734361.4|836
1598952300000|2020-09-01 09:25:00|736312|735312|736579.4|735579.4|737386.4|735873.6|736236.3|734753.3|918
1598952600000|2020-09-01 09:30:00|736596.2|735596.2|736780.2|735780.2|737236.9|735791.2|736517.8|735078.3|772
1598952900000|2020-09-01 09:35:00|736778.4|735778.4|737702.8|735702.8|737705.7|736200.9|736597.5|735097.8|878
1598953200000|2020-09-01 09:40:00|737704.1|735704.1|736937.7|735937.7|737751.2|736272.5|736811.7|735324|787
1598953500000|2020-09-01 09:45:00|736921.9|735921.9|736981.1|735981.1|737497.6|736064.3|736741.8|735274.6|765
1598953800000|2020-09-01 09:50:00|737482.7|735482.7|737258.7|736258.7|737640.4|736270.2|736967.2|735473|702
1598954100000|2020-09-01 09:55:00|737262.4|736262.4|737831.4|736831.4|738401.5|736937.3|737204.8|736146.4|816
1598954400000|2020-09-01 10:00:00|737837.2|736837.2|738025.2|737025.2|738487.3|737129.3|737767.6|736351.4|745
1598954700000|2020-09-01 10:05:00|738026.9|737026.9|737525.8|736525.8|738398|737027.3|737505|736014|792
1598955000000|2020-09-01 10:10:00|737520.5|736520.5|737420.3|736420.3|738146|736675.1|737361.9|735859.1|653
1598955300000|2020-09-01 10:15:00|737420.2|736420.2|737371.5|736371.5|737994.1|736570.9|737210.5|735716.7|727
1598955600000|2020-09-01 10:20:00|737373.1|736373.1|736936.5|735936.5|737701.7|736408.1|736832.8|735326.3|766
1598955900000|2020-09-01 10:25:00|736932.9|735932.9|736455|735455|737399.9|735939.8|736397.3|734962.5|867
1598956200000|2020-09-01 10:30:00|736463.4|735463.4|736226.5|735226.5|736903.6|735463.4|735869.2|734396.2|843
1598956500000|2020-09-01 10:35:00|736223.7|735223.7|736602.6|735602.6|737060|735630.3|736132|734644.8|789
1598956800000|2020-09-01 10:40:00|736603.4|735603.4|736086.2|735086.2|736984.6|735606.4|736031.5|734597.4|805
1598957100000|2020-09-01 10:45:00|736087.9|735087.9|735885.1|734885.1|736199.3|735092.5|735522|734022|849
1598957400000|2020-09-01 10:50:00|735882.8|734882.8|736024.2|735024.2|736050.3|735050.3|735813.2|734813.2|753
1598957700000|2020-09-01 10:55:00|736020|735020|735770.1|734770.1|736366|735229.3|735727.2|734351.4|783
1598958000000|2020-09-01 11:00:00|735769.4|734769.4|735739.6|734739.6|736327.4|734866.4|735722.2|734303.6|684
1598958300000|2020-09-01 11:05:00|735742.3|734742.3|735543.2|734543.2|736307.6|734869.2|735473.4|733971.4|835
1598958600000|2020-09-01 11:10:00|735543.7|734543.7|735852.6|734852.6|736122|734938.3|735453|733962.5|777
1598958900000|2020-09-01 11:15:00|735852.7|734852.7|735411.6|734411.6|736378.7|735033.7|735354.1|733942.9|886
1598959200000|2020-09-01 11:20:00|735410.4|734410.4|736724.9|734724.9|736944.8|735466.4|735367.2|733986.7|832
1598959500000|2020-09-01 11:25:00|736721.4|734721.4|735752.5|734752.5|736808.2|735386.2|735700.3|734194.6|795
1598959800000|2020-09-01 11:30:00|735749.6|734749.6|736014.8|735014.8|736512.2|735060.5|735602.6|734088.3|823
1598960100000|2020-09-01 11:35:00|736014.5|735014.5|736011.4|735011.4|736747.5|735294.7|735906.4|734357.5|812
1598960400000|2020-09-01 11:40:00|736014.1|735014.1|736166.6|735166.6|736795|735278.9|735813.5|734319|804
1598960700000|2020-09-01 11:45:00|736167.2|735167.2|736040.8|735040.8|736793.5|735330.1|736033.6|734622.3|775
1598961000000|2020-09-01 11:50:00|736044.1|735044.1|736528|735528|737009.5|735548.3|735890.4|734491|833
1598961300000|2020-09-01 11:55:00|736527|735527|736368.8|735368.8|736891.5|735545.5|736222.1|734817.8|739
1598961600000|2020-09-01 12:00:00|736382.3|735382.3|736139.5|735139.5|736853.5|735394.6|736020.5|734506.5|757
1598961900000|2020-09-01 12:05:00|736139.4|735139.4|736045.8|735045.8|736561.4|735197.4|735874.9|734553.2|715
1598962200000|2020-09-01 12:10:00|736045|735045|735851.6|734851.6|736903.1|735305.5|735826.5|734398.7|863
1598962500000|2020-09-01 12:15:00|735845.4|734845.4|736010.8|735010.8|736345|735021.8|735744.9|734344.1|701
1598962800000|2020-09-01 12:20:00|736012.5|735012.5|736033.6|735033.6|736079.2|735079.2|735918.2|734918.2|708
1598963100000|2020-09-01 12:25:00|736035.1|735035.1|736021|735021|736741.5|735266.5|735986.4|734657.3|731
1598963400000|2020-09-01 12:30:00|736019.9|735019.9|736055.7|735055.7|736568.5|735148.7|735935.9|734516.6|693
1598963700000|2020-09-01 12:35:00|736055.6|735055.6|735972.8|734972.8|736442|735066.7|735719|734277.5|685
1598964000000|2020-09-01 12:40:00|735973.4|734973.4|735778.3|734778.3|736271.6|735028.4|735525.4|734009.5|731
1598964300000|2020-09-01 12:45:00|735778.8|734778.8|735620.7|734620.7|736157.6|734783.4|735481.1|734038.7|738
1598964600000|2020-09-01 12:50:00|735636|734636|735828.3|734828.3|735856.6|734856.6|735496.3|734496.3|719
1598964900000|2020-09-01 12:55:00|735842.5|734842.5|735579.7|734579.7|736384|735012.8|735500.5|734071.4|833
1598965200000|2020-09-01 13:00:00|736069.7|734069.7|736032.1|735032.1|736560.8|735123.9|735246.8|733872.7|975
1598965500000|2020-09-01 13:05:00|736038.8|735038.8|736569.6|735569.6|737177.9|735673.2|735931.3|734472.9|966
1598965800000|2020-09-01 13:10:00|736568.3|735568.3|736166.4|735166.4|736794|735679.4|736142.1|734625|908
1598966100000|2020-09-01 13:15:00|736165.3|735165.3|735780.4|734780.4|736718.4|735242.5|735755.5|734257.8|909
1598966400000|2020-09-01 13:20:00|735785.1|734785.1|736619.3|734619.3|736740.1|735241.3|735556.5|733957.8|1005
1598966700000|2020-09-01 13:25:00|736101.4|735101.4|736339.8|734339.8|736633.1|735115.7|735721.1|734249.3|923
1598967000000|2020-09-01 13:30:00|736344.5|734344.5|736379.1|735379.1|737027.8|735468.7|735770.1|734272.7|1076
1598967300000|2020-09-01 13:35:00|736384.9|735384.9|737041.6|735041.6|737237.9|735756.7|736238.1|734718.2|1045
1598967600000|2020-09-01 13:40:00|737061.7|735061.7|737131.1|735131.1|737168.7|735653|736420.5|734899.9|852
1598967900000|2020-09-01 13:45:00|737126.1|735126.1|737009.7|735009.7|737126.1|735458.2|736137.3|734613.2|949
1598968200000|2020-09-01 13:50:00|737030.6|735030.6|735923|734923|737051|735537.5|735887|734373|971
1598968500000|2020-09-01 13:55:00|735918.8|734918.8|736521.1|734521.1|736567.8|734936.2|735636.8|734163.1|835
1598968800000|2020-09-01 14:00:00|736579.5|734579.5|736315.3|735315.3|737020.3|735465.7|736024.6|734418|1010
1598969100000|2020-09-01 14:05:00|736311.2|735311.2|736574.2|735574.2|736935.7|735640.7|736126.5|734663.1|999
1598969400000|2020-09-01 14:10:00|736571.6|735571.6|736696.4|734696.4|737209.6|735695.9|736058.9|734576.8|904
1598969700000|2020-09-01 14:15:00|736690.7|734690.7|735526.6|734526.6|736813.6|735320.3|735462.5|733960|920
1598970000000|2020-09-01 14:20:00|735545.8|734545.8|734877.5|733877.5|735963.8|734546.5|734746.6|733072.7|977
1598970300000|2020-09-01 14:25:00|734879.4|733879.4|735342.2|733342.2|735470.6|733970.4|734712.9|733183.5|779
1598970600000|2020-09-01 14:30:00|735341.1|733341.1|735285.1|733285.1|735395.6|733902.8|734421.6|732908.1|834
1598970900000|2020-09-01 14:35:00|735290.6|733290.6|734827.8|733827.8|735335.1|733857.9|734524.6|733019.5|804
1598971200000|2020-09-01 14:40:00|734847.2|733847.2|734776.8|733776.8|735308|733894.6|734619|733243.2|860
1598971500000|2020-09-01 14:45:00|734784.2|733784.2|734746.9|733746.9|735436.8|733993.2|734444.5|733011.2|937
1598971800000|2020-09-01 14:50:00|734750|733750|734980|733980|735356|734009.9|734621.6|733122.9|917
1598972100000|2020-09-01 14:55:00|734970.3|733970.3|734394.6|733394.6|735325.1|733970.6|734216.1|732729|912
1598972400000|2020-09-01 15:00:00|734387.3|733387.3|735310.7|733310.7|735310.7|733735.3|734126.9|732665.5|912
1598972700000|2020-09-01 15:05:00|735309.4|733309.4|734720.7|733720.7|735463.6|734045|734509.5|733014|942
1598973000000|2020-09-01 15:10:00|735201.9|733201.9|735168.3|734168.3|735800.5|734277.7|734579.3|733063.1|890
1598973300000|2020-09-01 15:15:00|735159.7|734159.7|735712.1|733712.1|735740.2|734254.3|734932.8|733449.8|783
1598973600000|2020-09-01 15:20:00|735709.6|733709.6|735468.6|734468.6|735870.3|734492.3|735096.2|733546.7|894
1598973900000|2020-09-01 15:25:00|735483.5|734483.5|735517|734517|736105.5|734638.4|735367.2|733867.3|790
1598974200000|2020-09-01 15:30:00|735521.8|734521.8|735471.2|734471.2|735579|734579|735351.4|734351.4|759
1598974500000|2020-09-01 15:35:00|735479.5|734479.5|735701.7|734701.7|736506|734994.3|735369.5|733962.7|677
1598974800000|2020-09-01 15:40:00|735708.4|734708.4|735508.2|734508.2|736300|734807.7|735486|734102.5|700
1598975100000|2020-09-01 15:45:00|735518.7|734518.7|736076.2|735076.2|736568.3|735081|735426.7|734026.3|507
1598975400000|2020-09-01 15:50:00|736073.5|735073.5|736122.1|735122.1|736671.3|735210.3|735965|734524.5|520
1598975700000|2020-09-01 15:55:00|736118.1|735118.1|736134.9|735134.9|736682.8|735289|736096.6|734648.4|440
1598976000000|2020-09-01 16:00:00|736139.2|735139.2|736522.2|734522.2|736728.8|735216.8|736064.5|734503.2|600
1598976300000|2020-09-01 16:05:00|736522.1|734522.1|736494|734494|736545.5|735001.3|735887.2|734312.5|625
1598976600000|2020-09-01 16:10:00|736492.9|734492.9|736136.2|734136.2|736569.3|734986.5|735606.2|734116.3|562
1598976900000|2020-09-01 16:15:00|736140.2|734140.2|735790.8|733790.8|736142.7|734644.8|735472.2|733741.9|569
1598977200000|2020-09-01 16:20:00|735790.6|733790.6|735940.6|733940.6|735970.7|733970.7|735787.9|733787.9|517
1598977500000|2020-09-01 16:25:00|735940|733940|735754.4|733754.4|735944.6|734354.9|735321.9|733740.6|452
1598977800000|2020-09-01 16:30:00|735769.6|733769.6|735660.3|734660.3|736151.7|734675.4|735570.6|733767.8|576
1598978100000|2020-09-01 16:35:00|735663.4|734663.4|736341.6|734341.6|736519.7|734867.8|735627.7|734240.6|543
1598978400000|2020-09-01 16:40:00|736345.7|734345.7|736325|734325|736351.4|734825|735752.3|734246.1|473
1598978700000|2020-09-01 16:45:00|736333.3|734333.3|736772.4|734772.4|736937.8|735357.9|735780.5|734277.7|585
1598979000000|2020-09-01 16:50:00|736283.5|735283.5|736246.4|735246.4|736865.2|735368.7|736238.9|734701|464
1598979300000|2020-09-01 16:55:00|736247.5|735247.5|737179|735179|737200.7|735483.6|736243.2|734830.9|431
1598940000000|2020-09-01 06:00:00|736893.7|734893.7|737427|735427|737490.1|735490.1|736893.7|734893.7|142
1598940300000|2020-09-01 06:05:00|737427.9|735427.9|737538|735538|738204.8|736204.8|737141.2|735141.2|229
1598940600000|2020-09-01 06:10:00|737550|735550|737631.8|735631.8|737707.8|735707.8|737186|735186|182
1598940900000|2020-09-01 06:15:00|737546.4|735546.4|737563.7|735563.7|737862.5|735862.5|737373.5|735373.5|189
1598941200000|2020-09-01 06:20:00|737571.3|735571.3|737588.1|735588.1|737751|735751|737315.9|735315.9|184
1598941500000|2020-09-01 06:25:00|737534.3|735534.3|737880.3|735880.3|738012.5|736012.5|737515.7|735515.7|253
1598941800000|2020-09-01 06:30:00|737864.6|735864.6|737677.9|735677.9|738078.8|736078.8|737567.7|735567.7|230
1598942100000|2020-09-01 06:35:00|737683.7|735683.7|737541.4|735541.4|737900.4|735900.4|737450.8|735450.8|232
1598942400000|2020-09-01 06:40:00|737533.2|735533.2|737057|735057|737623.9|735623.9|737028.1|735028.1|246
1598942700000|2020-09-01 06:45:00|737072.8|735072.8|737093.9|735093.9|737302.3|735302.3|736858.8|734858.8|242
1598943000000|2020-09-01 06:50:00|737106.6|735106.6|737303.2|735303.2|737305.4|735305.4|736924.7|734924.7|144
1598943300000|2020-09-01 06:55:00|737197.4|735197.4|737244.3|735244.3|737720.5|735720.5|737084.3|735084.3|482
1598943600000|2020-09-01 07:00:00|737243.6|735243.6|737366.3|735366.3|738439.8|736439.8|737225.6|735225.6|1123
1598943900000|2020-09-01 07:05:00|737376.2|735376.2|736950|734950|737709.5|735871.3|736144.1|734189.5|1110
1598944200000|2020-09-01 07:10:00|736962|734962|737052.8|735052.8|738006.9|736325.1|736341.5|734742.5|1066
1598944500000|2020-09-01 07:15:00|737053|735053|737116.5|736116.5|737628|736118.1|736255.1|734671.1|1013
1598944800000|2020-09-01 07:20:00|737117.9|736117.9|736635|735635|737585.9|736124|736478.1|734919.1|936
1598945100000|2020-09-01 07:25:00|736624.1|735624.1|736698.3|735698.3|737462.6|735972|736535.3|735212.9|925
1598945400000|2020-09-01 07:30:00|736717.8|735717.8|737082|736082|737863.4|736240.6|736661.7|735366.6|884
1598945700000|2020-09-01 07:35:00|737072.3|736072.3|736872.8|735872.8|737697.4|736169.2|736658.4|735368.8|950
1598946000000|2020-09-01 07:40:00|736874.9|735874.9|736415.6|735415.6|737217|735888.2|736270|734861.2|969
1598946300000|2020-09-01 07:45:00|736418.3|735418.3|736754.9|735754.9|737230|735754.9|736236.8|734932.5|959
1598946600000|2020-09-01 07:50:00|736758.9|735758.9|736745.7|734745.7|737654.3|736110.2|736199|734727.4|884
1598946900000|2020-09-01 07:55:00|736249.8|735249.8|735938.2|733938.2|736633.2|735249.8|735423.6|733933.6|979
1598947200000|2020-09-01 08:00:00|735944.4|733944.4|736054.7|735054.7|736583.2|735114.7|735387.3|733834.5|1034
1598947500000|2020-09-01 08:05:00|736059|735059|735762.5|734762.5|736379|735113.3|735361.4|733829.2|1034
1598947800000|2020-09-01 08:10:00|735771.7|734771.7|735907.2|734907.2|736556|735055.2|735452.6|733956.7|996
1598948100000|2020-09-01 08:15:00|735905.5|734905.5|735496.5|734496.5|736329.8|734908.3|735381.2|733897.1|1016
1598948400000|2020-09-01 08:20:00|735501.2|734501.2|734899|733899|736060.2|734771.6|734876.8|733370.7|966
1598948700000|2020-09-01 08:25:00|734899.4|733899.4|735311.1|734311.1|736093.8|734667.7|734889.7|733466.7|960
1598949000000|2020-09-01 08:30:00|735295.5|734295.5|736043.2|735043.2|736794.2|735250.3|735235.7|733730.5|939
1598949300000|2020-09-01 08:35:00|736030.8|735030.8|736287.1|735287.1|737029.1|735550.1|736030.8|734474.7|1038
1598949600000|2020-09-01 08:40:00|736291.3|735291.3|736319.2|735319.2|737001.2|735536.3|735950.2|734419.5|976
1598949900000|2020-09-01 08:45:00|736319.6|735319.6|736638.6|734638.6|736836.8|735356.4|735838.5|734333.1|989
1598950200000|2020-09-01 08:50:00|736150.2|735150.2|736763.9|735763.9|737352.8|735807.7|735963.8|734484.2|986
1598950500000|2020-09-01 08:55:00|736760.3|735760.3|737051.4|735051.4|737366.6|735966.7|736560.6|735021.4|864
1598950800000|2020-09-01 09:00:00|737049.9|735049.9|736536.3|735536.3|737206.1|735804.4|736413.3|735027.1|888
1598951100000|2020-09-01 09:05:00|736538.7|735538.7|736416.3|735416.3|737419.3|735931.6|736358.4|734902.6|900
1598951400000|2020-09-01 09:10:00|736413.8|735413.8|736023.6|735023.6|736899.1|735522.7|736001.1|734456.4|857
1598951700000|2020-09-01 09:15:00|736026|735026|736057.1|735057.1|736091.2|735091.2|735831.5|734831.5|788
1598952000000|2020-09-01 09:20:00|736028.2|735028.2|736328.4|735328.4|736947.4|735455.6|735862.9|734361.4|836
1598952300000|2020-09-01 09:25:00|736312|735312|736579.4|735579.4|737386.4|735873.6|736236.3|734753.3|918
1598952600000|2020-09-01 09:30:00|736596.2|735596.2|736780.2|735780.2|737236.9|735791.2|736517.8|735078.3|772
1598952900000|2020-09-01 09:35:00|736778.4|735778.4|737702.8|735702.8|737705.7|736200.9|736597.5|735097.8|878
1598953200000|2020-09-01 09:40:00|737704.1|735704.1|736937.7|735937.7|737751.2|736272.5|736811.7|735324|787
1598953500000|2020-09-01 09:45:00|736921.9|735921.9|736981.1|735981.1|737497.6|736064.3|736741.8|735274.6|765
1598953800000|2020-09-01 09:50:00|737482.7|735482.7|737258.7|736258.7|737640.4|736270.2|736967.2|735473|702
1598954100000|2020-09-01 09:55:00|737262.4|736262.4|737831.4|736831.4|738401.5|736937.3|737204.8|736146.4|816
1598954400000|2020-09-01 10:00:00|737837.2|736837.2|738025.2|737025.2|738487.3|737129.3|737767.6|736351.4|745
1598954700000|2020-09-01 10:05:00|738026.9|737026.9|737525.8|736525.8|738398|737027.3|737505|736014|792
1598955000000|2020-09-01 10:10:00|737520.5|736520.5|737420.3|736420.3|738146|736675.1|737361.9|735859.1|653
1598955300000|2020-09-01 10:15:00|737420.2|736420.2|737371.5|736371.5|737994.1|736570.9|737210.5|735716.7|727
1598955600000|2020-09-01 10:20:00|737373.1|736373.1|736936.5|735936.5|737701.7|736408.1|736832.8|735326.3|766
1598955900000|2020-09-01 10:25:00|736932.9|735932.9|736455|735455|737399.9|735939.8|736397.3|734962.5|867
1598956200000|2020-09-01 10:30:00|736463.4|735463.4|736226.5|735226.5|736903.6|735463.4|735869.2|734396.2|843
1598956500000|2020-09-01 10:35:00|736223.7|735223.7|736602.6|735602.6|737060|735630.3|736132|734644.8|789
1598956800000|2020-09-01 10:40:00|736603.4|735603.4|736086.2|735086.2|736984.6|735606.4|736031.5|734597.4|805
1598957100000|2020-09-01 10:45:00|736087.9|735087.9|735885.1|734885.1|736199.3|735092.5|735522|734022|849
1598957400000|2020-09-01 10:50:00|735882.8|734882.8|736024.2|735024.2|736050.3|735050.3|735813.2|734813.2|753
1598957700000|2020-09-01 10:55:00|736020|735020|735770.1|734770.1|736366|735229.3|735727.2|734351.4|783
1598958000000|2020-09-01 11:00:00|735769.4|734769.4|735739.6|734739.6|736327.4|734866.4|735722.2|734303.6|684
1598958300000|2020-09-01 11:05:00|735742.3|734742.3|735543.2|734543.2|736307.6|734869.2|735473.4|733971.4|835
1598958600000|2020-09-01 11:10:00|735543.7|734543.7|735852.6|734852.6|736122|734938.3|735453|733962.5|777
1598958900000|2020-09-01 11:15:00|735852.7|734852.7|735411.6|734411.6|736378.7|735033.7|735354.1|733942.9|886
1598959200000|2020-09-01 11:20:00|735410.4|734410.4|736724.9|734724.9|736944.8|735466.4|735367.2|733986.7|832
1598959500000|2020-09-01 11:25:00|736721.4|734721.4|735752.5|734752.5|736808.2|735386.2|735700.3|734194.6|795
1598959800000|2020-09-01 11:30:00|735749.6|734749.6|736014.8|735014.8|736512.2|735060.5|735602.6|734088.3|823
1598960100000|2020-09-01 11:35:00|736014.5|735014.5|736011.4|735011.4|736747.5|735294.7|735906.4|734357.5|812
1598960400000|2020-09-01 11:40:00|736014.1|735014.1|736166.6|735166.6|736795|735278.9|735813.5|734319|804
1598960700000|2020-09-01 11:45:00|736167.2|735167.2|736040.8|735040.8|736793.5|735330.1|736033.6|734622.3|775
1598961000000|2020-09-01 11:50:00|736044.1|735044.1|736528|735528|737009.5|735548.3|735890.4|734491|833
1598961300000|2020-09-01 11:55:00|736527|735527|736368.8|735368.8|736891.5|735545.5|736222.1|734817.8|739
1598961600000|2020-09-01 12:00:00|736382.3|735382.3|736139.5|735139.5|736853.5|735394.6|736020.5|734506.5|757
1598961900000|2020-09-01 12:05:00|736139.4|735139.4|736045.8|735045.8|736561.4|735197.4|735874.9|734553.2|715
1598962200000|2020-09-01 12:10:00|736045|735045|735851.6|734851.6|736903.1|735305.5|735826.5|734398.7|863
1598962500000|2020-09-01 12:15:00|735845.4|734845.4|736010.8|735010.8|736345|735021.8|735744.9|734344.1|701
1598962800000|2020-09-01 12:20:00|736012.5|735012.5|736033.6|735033.6|736079.2|735079.2|735918.2|734918.2|708
1598963100000|2020-09-01 12:25:00|736035.1|735035.1|736021|735021|736741.5|735266.5|735986.4|734657.3|731
1598963400000|2020-09-01 12:30:00|736019.9|735019.9|736055.7|735055.7|736568.5|735148.7|735935.9|734516.6|693
1598963700000|2020-09-01 12:35:00|736055.6|735055.6|735972.8|734972.8|736442|735066.7|735719|734277.5|685
1598964000000|2020-09-01 12:40:00|735973.4|734973.4|735778.3|734778.3|736271.6|735028.4|735525.4|734009.5|731
1598964300000|2020-09-01 12:45:00|735778.8|734778.8|735620.7|734620.7|736157.6|734783.4|735481.1|734038.7|738
1598964600000|2020-09-01 12:50:00|735636|734636|735828.3|734828.3|735856.6|734856.6|735496.3|734496.3|719
1598964900000|2020-09-01 12:55:00|735842.5|734842.5|735579.7|734579.7|736384|735012.8|735500.5|734071.4|833
1598965200000|2020-09-01 13:00:00|736069.7|734069.7|736032.1|735032.1|736560.8|735123.9|735246.8|733872.7|975
1598965500000|2020-09-01 13:05:00|736038.8|735038.8|736569.6|735569.6|737177.9|735673.2|735931.3|734472.9|966
1598965800000|2020-09-01 13:10:00|736568.3|735568.3|736166.4|735166.4|736794|735679.4|736142.1|734625|908
1598966100000|2020-09-01 13:15:00|736165.3|735165.3|735780.4|734780.4|736718.4|735242.5|735755.5|734257.8|909
1598966400000|2020-09-01 13:20:00|735785.1|734785.1|736619.3|734619.3|736740.1|735241.3|735556.5|733957.8|1005
1598966700000|2020-09-01 13:25:00|736101.4|735101.4|736339.8|734339.8|736633.1|735115.7|735721.1|734249.3|923
1598967000000|2020-09-01 13:30:00|736344.5|734344.5|736379.1|735379.1|737027.8|735468.7|735770.1|734272.7|1076
1598967300000|2020-09-01 13:35:00|736384.9|735384.9|737041.6|735041.6|737237.9|735756.7|736238.1|734718.2|1045
1598967600000|2020-09-01 13:40:00|737061.7|735061.7|737131.1|735131.1|737168.7|735653|736420.5|734899.9|852
1598967900000|2020-09-01 13:45:00|737126.1|735126.1|737009.7|735009.7|737126.1|735458.2|736137.3|734613.2|949
1598968200000|2020-09-01 13:50:00|737030.6|735030.6|735923|734923|737051|735537.5|735887|734373|971
1598968500000|2020-09-01 13:55:00|735918.8|734918.8|736521.1|734521.1|736567.8|734936.2|735636.8|734163.1|835
1598968800000|2020-09-01 14:00:00|736579.5|734579.5|736315.3|735315.3|737020.3|735465.7|736024.6|734418|1010
1598969100000|2020-09-01 14:05:00|736311.2|735311.2|736574.2|735574.2|736935.7|735640.7|736126.5|734663.1|999
1598969400000|2020-09-01 14:10:00|736571.6|735571.6|736696.4|734696.4|737209.6|735695.9|736058.9|734576.8|904
1598969700000|2020-09-01 14:15:00|736690.7|734690.7|735526.6|734526.6|736813.6|735320.3|735462.5|733960|920
1598970000000|2020-09-01 14:20:00|735545.8|734545.8|734877.5|733877.5|735963.8|734546.5|734746.6|733072.7|977
1598970300000|2020-09-01 14:25:00|734879.4|733879.4|735342.2|733342.2|735470.6|733970.4|734712.9|733183.5|779
1598970600000|2020-09-01 14:30:00|735341.1|733341.1|735285.1|733285.1|735395.6|733902.8|734421.6|732908.1|834
1598970900000|2020-09-01 14:35:00|735290.6|733290.6|734827.8|733827.8|735335.1|733857.9|734524.6|733019.5|804
1598971200000|2020-09-01 14:40:00|734847.2|733847.2|734776.8|733776.8|735308|733894.6|734619|733243.2|860
1598971500000|2020-09-01 14:45:00|734784.2|733784.2|734746.9|733746.9|735436.8|733993.2|734444.5|733011.2|937
1598971800000|2020-09-01 14:50:00|734750|733750|734980|733980|735356|734009.9|734621.6|733122.9|917
1598972100000|2020-09-01 14:55:00|734970.3|733970.3|734394.6|733394.6|735325.1|733970.6|734216.1|732729|912
1598972400000|2020-09-01 15:00:00|734387.3|733387.3|735310.7|733310.7|735310.7|733735.3|734126.9|732665.5|912
1598972700000|2020-09-01 15:05:00|735309.4|733309.4|734720.7|733720.7|735463.6|734045|734509.5|733014|942
1598973000000|2020-09-01 15:10:00|735201.9|733201.9|735168.3|734168.3|735800.5|734277.7|734579.3|733063.1|890
1598973300000|2020-09-01 15:15:00|735159.7|734159.7|735712.1|733712.1|735740.2|734254.3|734932.8|733449.8|783
1598973600000|2020-09-01 15:20:00|735709.6|733709.6|735468.6|734468.6|735870.3|734492.3|735096.2|733546.7|894
1598973900000|2020-09-01 15:25:00|735483.5|734483.5|735517|734517|736105.5|734638.4|735367.2|733867.3|790
1598974200000|2020-09-01 15:30:00|735521.8|734521.8|735471.2|734471.2|735579|734579|735351.4|734351.4|759
1598974500000|2020-09-01 15:35:00|735479.5|734479.5|735701.7|734701.7|736506|734994.3|735369.5|733962.7|677
1598974800000|2020-09-01 15:40:00|735708.4|734708.4|735508.2|734508.2|736300|734807.7|735486|734102.5|700
1598975100000|2020-09-01 15:45:00|735518.7|734518.7|736076.2|735076.2|736568.3|735081|735426.7|734026.3|507
1598975400000|2020-09-01 15:50:00|736073.5|735073.5|736122.1|735122.1|736671.3|735210.3|735965|734524.5|520
1598975700000|2020-09-01 15:55:00|736118.1|735118.1|736134.9|735134.9|736682.8|735289|736096.6|734648.4|440
1598976000000|2020-09-01 16:00:00|736139.2|735139.2|736522.2|734522.2|736728.8|735216.8|736064.5|734503.2|600
1598976300000|2020-09-01 16:05:00|736522.1|734522.1|736494|734494|736545.5|735001.3|735887.2|734312.5|625
1598976600000|2020-09-01 16:10:00|736492.9|734492.9|736136.2|734136.2|736569.3|734986.5|735606.2|734116.3|562
1598976900000|2020-09-01 16:15:00|736140.2|734140.2|735790.8|733790.8|736142.7|734644.8|735472.2|733741.9|569
1598977200000|2020-09-01 16:20:00|735790.6|733790.6|735940.6|733940.6|735970.7|733970.7|735787.9|733787.9|517
1598977500000|2020-09-01 16:25:00|735940|733940|735754.4|733754.4|735944.6|734354.9|735321.9|733740.6|452
1598977800000|2020-09-01 16:30:00|735769.6|733769.6|735660.3|734660.3|736151.7|734675.4|735570.6|733767.8|576
1598978100000|2020-09-01 16:35:00|735663.4|734663.4|736341.6|734341.6|736519.7|734867.8|735627.7|734240.6|543
1598978400000|2020-09-01 16:40:00|736345.7|734345.7|736325|734325|736351.4|734825|735752.3|734246.1|473
1598978700000|2020-09-01 16:45:00|736333.3|734333.3|736772.4|734772.4|736937.8|735357.9|735780.5|734277.7|585
1598979000000|2020-09-01 16:50:00|736283.5|735283.5|736246.4|735246.4|736865.2|735368.7|736238.9|734701|464
1598979300000|2020-09-01 16:55:00|736247.5|735247.5|737179|735179|737200.7|735483.6|736243.2|734830.9|431
1599026400000|2020-09-02 06:00:00|737693|735693|737535.7|735535.7|737812.5|735812.5|737494.3|735494.3|137
1599026700000|2020-09-02 06:05:00|737517.6|735517.6|737684.7|735684.7|737799.9|735799.9|737452.2|735452.2|101
1599027000000|2020-09-02 06:10:00|737580.5|735580.5|737589.6|735589.6|737648.4|735648.4|737389|735389|137
1599027300000|2020-09-02 06:15:00|737465.8|735465.8|737649.1|735649.1|737753.5|735753.5|737268.5|735268.5|151
1599027600000|2020-09-02 06:20:00|737649.8|735649.8|736796.1|734136.3|737777.5|735777.5|736380.9|734136.3|240
1599027900000|2020-09-02 06:25:00|737077.3|735077.3|738522.1|736522.1|738597.9|736597.9|736574.9|734574.9|534
1599028200000|2020-09-02 06:30:00|738588.5|736588.5|739158.1|737158.1|739873.4|737873.4|738162.1|736162.1|453
1599028500000|2020-09-02 06:35:00|739153.6|737153.6|739368.5|737368.5|739533.8|737533.8|739068.7|737068.7|365
1599028800000|2020-09-02 06:40:00|739488.2|737488.2|739305.4|737305.4|739541.9|737541.9|739238.1|737238.1|237
1599029100000|2020-09-02 06:45:00|739384.9|737384.9|739341.5|737341.5|739500|737500|739236.1|737236.1|167
1599029400000|2020-09-02 06:50:00|739332.2|737332.2|739310|737310|739389.2|737389.2|739205.2|737205.2|167
1599029700000|2020-09-02 06:55:00|739334.1|737334.1|738805.1|736805.1|739354.9|737354.9|738805.1|736805.1|240
1599030000000|2020-09-02 07:00:00|738728.1|736728.1|737509.6|735509.6|738809.9|736809.9|737346|735346|1129
1599030300000|2020-09-02 07:05:00|737563.4|735563.4|737892.6|736892.6|738506.5|736994.7|737123.5|735503.5|1056
1599030600000|2020-09-02 07:10:00|737879|736879|738948.1|736948.1|739453.4|737952.4|737854.7|736373.8|1060
1599030900000|2020-09-02 07:15:00|738947.2|736947.2|739452.4|738452.4|740335|738853|738242.8|736769.1|1073
1599031200000|2020-09-02 07:20:00|739452.8|738452.8|739601.1|738601.1|740281.5|738797.2|738720.1|737193.3|1067
1599031500000|2020-09-02 07:25:00|739583.8|738583.8|740016.5|739016.5|740395.9|739071.1|739493.4|738254.6|977
1599031800000|2020-09-02 07:30:00|740020.3|739020.3|740040.5|739040.5|740687.7|739213.8|739765.4|738341|1013
1599032100000|2020-09-02 07:35:00|740007|739007|739269|738269|740045|739045|739245.3|737756|944
1599032400000|2020-09-02 07:40:00|739267.9|738267.9|739215.1|738215.1|740198|738659.3|739088.1|737614.1|889
1599032700000|2020-09-02 07:45:00|739233.3|738233.3|739076.5|738076.5|739870.8|738434|739033.6|737846.9|827
1599033000000|2020-09-02 07:50:00|739077|738077|739754.5|738754.5|740063.9|738864.2|739077|737636.5|919
1599033300000|2020-09-02 07:55:00|739758.2|738758.2|739676.7|738676.7|739765.5|738765.5|739264.9|738264.9|849
1599033600000|2020-09-02 08:00:00|739672.4|738672.4|739635.5|738635.5|740064.9|738792.6|739386.9|738016.1|877
1599033900000|2020-09-02 08:05:00|739640|738640|739770.1|738770.1|739899.1|738862|739339.7|737826.7|901
1599034200000|2020-09-02 08:10:00|739763.9|738763.9|740461.6|739461.6|741092.6|739586.5|739624.1|738149.1|1011
1599034500000|2020-09-02 08:15:00|740452.2|739452.2|740477.9|738477.9|741017.1|739522.8|739961|738459.2|902
1599034800000|2020-09-02 08:20:00|739910.7|738910.7|739988.7|738988.7|740657.1|739175.2|739889.6|738394.4|883
1599035100000|2020-09-02 08:25:00|739979.5|738979.5|740655.5|739655.5|741175.5|739655.5|739920.8|738511.9|782
1599035400000|2020-09-02 08:30:00|740651.7|739651.7|740971|739971|741981.6|740454.9|740608.5|739267.9|988
1599035700000|2020-09-02 08:35:00|740972.4|739972.4|740893.3|739893.3|741861|740384.5|740870.5|739400.5|918
1599036000000|2020-09-02 08:40:00|740910|739910|740817.2|739817.2|741583|740189.4|740493.6|739003.5|904
1599036300000|2020-09-02 08:45:00|741279.5|739279.5|742084.9|740084.9|742116.8|740620.5|740795.8|739243.2|913
1599036600000|2020-09-02 08:50:00|742087.1|740087.1|741751.2|740751.2|742625.3|741201.4|741376.1|739882|937
1599036900000|2020-09-02 08:55:00|741753|740753|741541.6|740541.6|742086|740826.1|741405.7|740005.2|893
1599037200000|2020-09-02 09:00:00|741537.5|740537.5|741966.5|740966.5|742582.2|741175.2|741537.5|740537.5|986
1599037500000|2020-09-02 09:05:00|741947.2|740947.2|741669.5|740669.5|742146.6|741146.6|741605.8|740134.5|871
1599037800000|2020-09-02 09:10:00|741666.2|740666.2|741380.9|740380.9|741998.8|740745.5|741329.2|739972.6|912
1599038100000|2020-09-02 09:15:00|741386.1|740386.1|741229.9|740229.9|741390.9|740390.9|741217.6|740217.6|822
1599038400000|2020-09-02 09:20:00|741232.5|740232.5|741206|740206|741463.8|740463.8|741167.4|740167.4|773
1599038700000|2020-09-02 09:25:00|741205.6|740205.6|741040.3|740040.3|741563.3|740278.4|740930.6|739455.1|823
1599039000000|2020-09-02 09:30:00|741041.7|740041.7|741021.6|740021.6|741297.7|740297.7|740985.3|739985.3|760
1599039300000|2020-09-02 09:35:00|741018.6|740018.6|740947.9|739947.9|741047.9|740047.9|740846.4|739846.4|754
1599039600000|2020-09-02 09:40:00|740945.3|739945.3|741272.8|740272.8|741277.4|740277.4|740857.8|739857.8|814
1599039900000|2020-09-02 09:45:00|741283.1|740283.1|741252|740252|741673.3|740673.3|741248|740248|821
1599040200000|2020-09-02 09:50:00|741245.3|740245.3|740799.8|739799.8|741606.9|740393.9|740535.9|739151.1|931
1599040500000|2020-09-02 09:55:00|740787.8|739787.8|740261.9|739261.9|741132.2|739871.6|740245|738941.9|837
1599040800000|2020-09-02 10:00:00|740239.6|739239.6|740010.3|739010.3|740880.6|739445.5|739993.1|738506.7|837
1599041100000|2020-09-02 10:05:00|740003.2|739003.2|740114.1|739114.1|740532.2|739218.4|739883|738532.2|827
1599041400000|2020-09-02 10:10:00|740110.5|739110.5|739976.5|738976.5|740231.8|739231.8|739940.8|738940.8|702
1599041700000|2020-09-02 10:15:00|739966.8|738966.8|739632.5|738632.5|740331.8|739070.5|739595.6|738133.1|753
1599042000000|2020-09-02 10:20:00|739632.1|738632.1|740415|739415|740939.3|739415|739625.8|738313.7|840
1599042300000|2020-09-02 10:25:00|740380.3|739380.3|740634.9|739634.9|741320.5|739761.1|740132.1|738662.1|796
1599042600000|2020-09-02 10:30:00|740633.6|739633.6|741149|739149|741153.7|739834.9|740539.7|739067.4|811
1599042900000|2020-09-02 10:35:00|740653.8|739653.8|741008.8|740008.8|741625.5|740245.8|740653.2|739204.1|707
1599043200000|2020-09-02 10:40:00|741015.6|740015.6|741202.8|740202.8|741962.9|740509.1|740989.6|739788.4|771
1599043500000|2020-09-02 10:45:00|741201.8|740201.8|741945.4|740945.4|742462.7|740964.3|741139.5|740139.5|815
1599043800000|2020-09-02 10:50:00|741946.3|740946.3|741256.6|740256.6|742176.9|740994.9|741199.3|739890.9|835
1599044100000|2020-09-02 10:55:00|741255.6|740255.6|742074.6|740074.6|742074.6|740570.9|741248.9|740035.7|746
1599044400000|2020-09-02 11:00:00|742082.2|740082.2|741336.5|740336.5|742397.5|740898.2|741329.9|739864.6|627
1599044700000|2020-09-02 11:05:00|741338.1|740338.1|741473|740473|741822.4|740675.7|741285.3|739790|700
1599045000000|2020-09-02 11:10:00|741475|740475|741302.7|740302.7|742040.6|740663.1|741242.8|739836.8|782
1599045300000|2020-09-02 11:15:00|741299.5|740299.5|741531.4|740531.4|742039.8|740641.9|741254.6|739793.2|712
1599045600000|2020-09-02 11:20:00|741532.8|740532.8|742315.5|741315.5|742781.1|741372.4|741503.2|740264.9|884
1599045900000|2020-09-02 11:25:00|742315.4|741315.4|742429.2|741429.2|742909|741484|742073.4|740570.9|910
1599046200000|2020-09-02 11:30:00|742430.3|741430.3|742756.3|741756.3|743214.1|741776.1|742266.7|740815.4|872
1599046500000|2020-09-02 11:35:00|742766.9|741766.9|742171.6|741171.6|742990.7|741767.3|742128.4|740603.4|875
1599046800000|2020-09-02 11:40:00|742185.5|741185.5|742202.5|741202.5|742688.2|741520.6|742034.6|740420.7|875
1599047100000|2020-09-02 11:45:00|742202|741202|742410.4|740410.4|742448.2|741202|741799.7|740333.3|818
1599047400000|2020-09-02 11:50:00|741906.5|740906.5|742020.8|741020.8|742083.4|741083.4|741906.2|740906.2|751
1599047700000|2020-09-02 11:55:00|742016.8|741016.8|742253.2|741253.2|742828.9|741344.9|741933.4|740778.7|840
1599048000000|2020-09-02 12:00:00|742274.9|741274.9|741894.1|740894.1|742500.4|741275.3|741615.8|740451.9|848
1599048300000|2020-09-02 12:05:00|741895.7|740895.7|742545.3|741545.3|742594.8|741594.8|741690.3|740690.3|817
1599048600000|2020-09-02 12:10:00|742536|741536|743575.9|741575.9|743664.7|741809|742516|741232.7|850
1599048900000|2020-09-02 12:15:00|743579.1|741579.1|742354.9|741354.9|743626.6|741659.5|742150.3|740637.4|946
1599049200000|2020-09-02 12:20:00|742344.5|741344.5|742429.5|741429.5|743066.9|741586.1|742024.4|740545.3|941
1599049500000|2020-09-02 12:25:00|742418.2|741418.2|742272.9|741272.9|743226|741785.3|742260.5|740776.2|843
1599049800000|2020-09-02 12:30:00|742272.2|741272.2|742697.5|741697.5|743222.1|741887.2|742261.6|740765.1|808
1599050100000|2020-09-02 12:35:00|742699.8|741699.8|742947.7|741947.7|743510.5|742032.8|742561.2|741055.1|770
1599050400000|2020-09-02 12:40:00|742972.2|741972.2|742651.6|741651.6|743405.5|742206.7|742541.1|741159.7|792
1599050700000|2020-09-02 12:45:00|742653.6|741653.6|743567.9|741567.9|743766.3|742285.6|742653.6|741276.1|883
1599051000000|2020-09-02 12:50:00|743575.4|741575.4|744215.9|742215.9|744490.7|742981.3|743041.8|741575.4|842
1599051300000|2020-09-02 12:55:00|744211.9|742211.9|744167.6|743167.6|744734.5|743304.2|743693.8|742198.8|902
1599051600000|2020-09-02 13:00:00|744181.6|743181.6|744463.8|743463.8|745162.5|743648.8|744176.9|742741|946
1599051900000|2020-09-02 13:05:00|744441.1|743441.1|744331.8|743331.8|744940.2|743496.5|744076.6|742629|882
1599052200000|2020-09-02 13:10:00|744325.9|743325.9|744634.7|743634.7|745285.9|743863.9|744293.4|743003.8|812
1599052500000|2020-09-02 13:15:00|744629|743629|745141.5|744141.5|745827.4|744330.5|744629|743251|897
1599052800000|2020-09-02 13:20:00|745151.6|744151.6|744645|743645|745197.2|744197.2|744517.3|743034.4|852
1599053100000|2020-09-02 13:25:00|744645.9|743645.9|744460.3|743460.3|745273.7|743802|744408.1|742916.9|871
1599053400000|2020-09-02 13:30:00|744458.9|743458.9|744535.7|743535.7|745557.5|744035|744407.1|743021.6|990
1599053700000|2020-09-02 13:35:00|744539.4|743539.4|747844.5|745844.5|748364.2|746364.2|744533|743243.4|1071
1599054000000|2020-09-02 13:40:00|747849.5|745849.5|749106|747106|751106.6|749106.6|747849.5|745849.5|1182
1599054300000|2020-09-02 13:45:00|749162.9|747162.9|749371.2|747371.2|750095.4|748095.4|748791.9|746896|1109
1599054600000|2020-09-02 13:50:00|749359.8|747359.8|753165.9|751165.9|753180|751180|749359.8|747359.8|1126
1599054900000|2020-09-02 13:55:00|753182.5|751182.5|753392.8|751392.8|755894.6|753894.6|752626.5|750839.2|1179
1599055200000|2020-09-02 14:00:00|753385.6|751385.6|753691.5|751691.5|754893.3|752893.3|753333.2|751333.2|1172
1599055500000|2020-09-02 14:05:00|753694.8|751694.8|752310.2|750310.2|753694.8|751694.8|752090|750231.9|1145
1599055800000|2020-09-02 14:10:00|752313.1|750313.1|751886.2|749886.2|752420.9|750884.4|751117.9|749404.3|1134
1599056100000|2020-09-02 14:15:00|751990.8|749990.8|751532.4|749532.4|752172.3|750571.9|750930.8|749423|1096
1599056400000|2020-09-02 14:20:00|751537.2|749537.2|751942.6|749942.6|752199.4|750512.6|750921.2|749453.2|1052
1599056700000|2020-09-02 14:25:00|751948.5|749948.5|753192.1|751192.1|753317.9|751543.2|751386.1|749894.8|1115
1599057000000|2020-09-02 14:30:00|753223.7|751223.7|752496.7|750496.7|753276.5|751276.5|751660.8|750152.9|1123
1599057300000|2020-09-02 14:35:00|752447.5|750447.5|754087.3|752087.3|754451.6|752899.5|751942.8|750392.8|1103
1599057600000|2020-09-02 14:40:00|754100.3|752100.3|755183.6|753183.6|755637.5|753637.5|753832.4|751832.4|1112
1599057900000|2020-09-02 14:45:00|755181.8|753181.8|755887.6|753887.6|756222.5|754600.6|754639.8|752914|1166
1599058200000|2020-09-02 14:50:00|755918.6|753918.6|756831.9|754831.9|756847.1|754870|755279|753576.2|1132
1599058500000|2020-09-02 14:55:00|756841|754841|756950.6|754950.6|758212.5|756605.5|756146.9|754634.9|1147
1599058800000|2020-09-02 15:00:00|756956.7|754956.7|755719.1|753719.1|757437.2|755860.7|755532.1|753643.1|1126
1599059100000|2020-09-02 15:05:00|755700.3|753700.3|756688.8|754688.8|757363.3|755363.3|755168.4|753656.2|1078
1599059400000|2020-09-02 15:10:00|756687|754687|756212.9|754212.9|756824.8|755238.2|755629.8|754105.1|1053
1599059700000|2020-09-02 15:15:00|756230.3|754230.3|756363.6|754363.6|757073.9|755514.8|755735.4|754192.1|1075
1599060000000|2020-09-02 15:20:00|756362.1|754362.1|756297.6|754297.6|756421.6|754933.6|755486.6|753961.8|1033
1599060300000|2020-09-02 15:25:00|756301.1|754301.1|757106.2|755106.2|757132.4|755252.5|756009.8|754248.6|1014
1599060600000|2020-09-02 15:30:00|757111.8|755111.8|755988.9|753988.9|757335.3|755577|755941.9|753941.9|992
1599060900000|2020-09-02 15:35:00|755989.1|753989.1|756394.5|755394.5|757201.8|755540|755481.4|753966.3|1018
1599061200000|2020-09-02 15:40:00|756393.2|755393.2|756561.9|754561.9|756917.4|755412.7|755725.8|754214.2|912
1599061500000|2020-09-02 15:45:00|756568|754568|755128.8|753128.8|756588.1|755029.5|754907.5|753088.2|856
1599061800000|2020-09-02 15:50:00|755137.3|753137.3|753773.3|752773.3|755148.5|753208.1|753132|751643.5|917
1599062100000|2020-09-02 15:55:00|753772.2|752772.2|754394|752394|755086.4|753552.8|753710.1|752204|745
1599062400000|2020-09-02 16:00:00|754387|752387|754875|752875|754890|753340.1|753995.6|752292.1|635
1599062700000|2020-09-02 16:05:00|754872.5|752872.5|755276.6|753276.6|756046.1|754551.1|754381.7|752860.6|965
1599063000000|2020-09-02 16:10:00|755306.7|753306.7|755547.3|754547.3|756371.4|754739.1|754775.9|753287.4|853
1599063300000|2020-09-02 16:15:00|755551.4|754551.4|755054|753054|756146.5|754657.7|754730.2|752996.5|895
1599063600000|2020-09-02 16:20:00|755055|753055|755196.2|753196.2|755392.5|753392.5|754872.4|752872.4|855
1599063900000|2020-09-02 16:25:00|755200.8|753200.8|754487.3|752487.3|755332.2|753663.6|754219.1|752219.1|785
1599064200000|2020-09-02 16:30:00|754472.6|752472.6|754267.5|752267.5|754960.9|753425.4|753784.7|752222.2|819
1599064500000|2020-09-02 16:35:00|754267.9|752267.9|754292.9|752292.9|754648.4|753023|753634.2|752131.5|723
1599064800000|2020-09-02 16:40:00|754299.4|752299.4|754243.7|752243.7|754374.3|752867.4|753639.3|752139.7|680
1599065100000|2020-09-02 16:45:00|754212|752212|754482.3|752482.3|754915.5|753407.3|753649.1|752150.2|802
1599065400000|2020-09-02 16:50:00|753937.1|752937.1|754394.9|753394.9|754979.6|753508|753937.1|752481.3|681
1599065700000|2020-09-02 16:55:00|754400.8|753400.8|754927.1|752927.1|755132.6|753614.1|754179.4|752668|619
1599112800000|2020-09-03 06:00:00|754426.7|752426.7|754378.3|752378.3|754776.8|752776.8|754217.8|752217.8|143
1599113100000|2020-09-03 06:05:00|754356.8|752356.8|754860.8|752860.8|755006.3|753006.3|754190.7|752190.7|339
1599113400000|2020-09-03 06:10:00|754867|752867|757008.1|755008.1|757925.3|755310|754828.6|752828.6|389
1599113700000|2020-09-03 06:15:00|756993|754993|756679.2|754679.2|757294.7|755228.3|756607|754593.4|285
1599114000000|2020-09-03 06:20:00|756688.3|754688.3|756675.5|754675.5|756945|754945|756633.7|754633.7|218
1599114300000|2020-09-03 06:25:00|756870.3|754870.3|756926.3|754926.3|757205.3|754961.7|756649.8|754516.3|221
1599114600000|2020-09-03 06:30:00|756814.4|754814.4|756032.2|754032.2|756863.2|754863.2|755860.5|753860.5|380
1599114900000|2020-09-03 06:35:00|756107.3|754107.3|756211.4|754211.4|756344.3|754344.3|755839.6|753839.6|202
1599115200000|2020-09-03 06:40:00|756214|754214|756036.5|754036.5|756352|754352|755881.9|753881.9|236
1599115500000|2020-09-03 06:45:00|756034.4|754034.4|756241.8|754241.8|756534.4|754534.4|755989.9|753989.9|345
1599115800000|2020-09-03 06:50:00|756273.8|754273.8|755889.1|753889.1|756462|754462|755889.1|753889.1|282
1599116100000|2020-09-03 06:55:00|755890.1|753890.1|756394.8|754394.8|756394.8|754394.8|755799.5|753799.5|302
1599116400000|2020-09-03 07:00:00|756404|754404|757017.7|755017.7|757474.6|755474.6|755956|753956|1144
1599116700000|2020-09-03 07:05:00|757026.9|755026.9|757927.4|755927.4|757959.1|755959.1|756423.9|754820.7|1100
1599117000000|2020-09-03 07:10:00|757930.4|755930.4|757908.7|755908.7|758965.7|756965.7|757496.9|755496.9|1077
1599117300000|2020-09-03 07:15:00|757909|755909|758927.8|756927.8|759520.5|757558.5|757679.5|755679.5|1110
1599117600000|2020-09-03 07:20:00|758983.6|756983.6|757254.9|755254.9|759046.3|757065|756928.2|755214|1092
1599117900000|2020-09-03 07:25:00|757255.6|755255.6|756676.3|755676.3|757705.1|756055.3|756673.9|755088.5|988
1599118200000|2020-09-03 07:30:00|756674.5|755674.5|754978|752978|757100|755697.4|754437.8|752437.8|1122
1599118500000|2020-09-03 07:35:00|754969.9|752969.9|753958.6|751958.6|755255.9|753634.9|753095.1|751441.9|1071
1599118800000|2020-09-03 07:40:00|753960.3|751960.3|754162.4|752162.4|754405.7|752875.9|753069.1|751371.4|996
1599119100000|2020-09-03 07:45:00|754152.1|752152.1|754776.7|752776.7|755179.5|753667.2|753484.2|751903.3|980
1599119400000|2020-09-03 07:50:00|754776.8|752776.8|754382.3|753382.3|755052|753555|754069.7|752362.2|1000
1599119700000|2020-09-03 07:55:00|754356.4|753356.4|753242|751242|754849.4|753400.9|752955.7|751239.2|1051
1599120000000|2020-09-03 08:00:00|753258.7|751258.7|752906.6|750906.6|753381.7|751854|752250.9|750773.8|1008
1599120300000|2020-09-03 08:05:00|752904.8|750904.8|753644.8|751644.8|753644.8|751939.5|752399.1|750866.4|940
1599120600000|2020-09-03 08:10:00|753627.1|751627.1|753218.8|751218.8|753771.6|752103.4|752662.1|751171.8|936
1599120900000|2020-09-03 08:15:00|753226.9|751226.9|752741.3|751741.3|753346.4|751830.6|752310.6|750800.1|951
1599121200000|2020-09-03 08:20:00|752742.1|751742.1|752599.4|751599.4|753306.1|751830.8|752427.7|750869.6|873
1599121500000|2020-09-03 08:25:00|752598.8|751598.8|753712.1|751712.1|754031.3|752483.7|752528.7|751127.3|1016
1599121800000|2020-09-03 08:30:00|753707|751707|754553.3|752553.3|754704.3|753065.4|753294.3|751707|957
1599122100000|2020-09-03 08:35:00|754553.1|752553.1|754826.4|752826.4|754865|753365.4|753864.7|752310|875
1599122400000|2020-09-03 08:40:00|754832|752832|753899.2|751899.2|754836.4|753380.5|753368.5|751742.5|970
1599122700000|2020-09-03 08:45:00|753364.9|752364.9|754139.6|753139.6|754765.1|753255.6|753305.3|751796.4|874
1599123000000|2020-09-03 08:50:00|754141.6|753141.6|753599.5|752599.5|754835.2|753342.3|753572.3|752022.5|797
1599123300000|2020-09-03 08:55:00|753600.8|752600.8|753965.6|751965.6|754370.7|752821.3|753297.5|751727.6|843
1599123600000|2020-09-03 09:00:00|753976.8|751976.8|754430.5|752430.5|754515.1|752951.4|753190.9|751436.7|906
1599123900000|2020-09-03 09:05:00|754428.7|752428.7|754602.7|752602.7|754742|753195.7|753628.9|752078.7|936
1599124200000|2020-09-03 09:10:00|754601.8|752601.8|754449.6|753449.6|755031.2|753551.1|754101.5|752599.1|894
1599124500000|2020-09-03 09:15:00|754437.9|753437.9|755084.5|754084.5|755908.9|754337.4|754329.4|752865.5|984
1599124800000|2020-09-03 09:20:00|755081.3|754081.3|754853|753853|755849.4|754332.8|754806.9|753161.5|881
1599125100000|2020-09-03 09:25:00|754848.6|753848.6|754852.2|753852.2|755533.2|754087.7|754523.9|753077|812
1599125400000|2020-09-03 09:30:00|754851.4|753851.4|754355.9|753355.9|755507|754028.4|754201.3|752732.2|817
1599125700000|2020-09-03 09:35:00|754356.8|753356.8|754320.4|752320.4|754751.8|753377.5|753776.8|752314.4|804
1599126000000|2020-09-03 09:40:00|754323.9|752323.9|754085.1|753085.1|754845.7|753328.2|753846.4|752323.9|809
1599126300000|2020-09-03 09:45:00|754083.5|753083.5|754023.3|753023.3|754896.9|753375.6|754012.8|752540.8|763
1599126600000|2020-09-03 09:50:00|754008|753008|754113.1|753113.1|754564.4|753135.3|753560.9|752040.9|761
1599126900000|2020-09-03 09:55:00|754110.8|753110.8|754730.3|752730.3|754796.6|753293.4|753945.8|752463.2|755
1599127200000|2020-09-03 10:00:00|754729.5|752729.5|754531.7|753531.7|755263.8|753765.5|754128|752651|815
1599127500000|2020-09-03 10:05:00|754533.5|753533.5|754620.9|753620.9|755212.7|753726.9|754462.5|753026.3|786
1599127800000|2020-09-03 10:10:00|754631.1|753631.1|754352.3|753352.3|755187.2|753729.4|754274|752749.9|723
1599128100000|2020-09-03 10:15:00|754357.2|753357.2|754863.6|753863.6|755439.5|753929.4|754314.5|752844.5|860
1599128400000|2020-09-03 10:20:00|754865.7|753865.7|754355.8|753355.8|755569.9|754079.7|754350.1|753072.5|836
1599128700000|2020-09-03 10:25:00|754355.6|753355.6|754694.4|753694.4|755131.4|753711.2|754301.4|752903.4|694
1599129000000|2020-09-03 10:30:00|754701.1|753701.1|755005|754005|755450|754035.3|754562.9|753425.2|690
1599129300000|2020-09-03 10:35:00|755006.5|754006.5|755326.6|753326.6|755363.2|754028.2|754508.3|753044.3|888
1599129600000|2020-09-03 10:40:00|755330|753330|754407.8|753407.8|755358.6|753847.2|754356.1|752917.5|800
1599129900000|2020-09-03 10:45:00|754456.2|753456.2|754699|753699|755280.7|753792.4|754365.2|753023.1|769
1599130200000|2020-09-03 10:50:00|754698|753698|754591.5|753591.5|755275.6|753835.8|754557.8|753118.4|738
1599130500000|2020-09-03 10:55:00|754592.3|753592.3|755198.5|754198.5|755657.4|754198.5|754580.7|753217.9|820
1599130800000|2020-09-03 11:00:00|755198.7|754198.7|755052|754052|755580.7|754198.7|754905|753397.3|665
1599131100000|2020-09-03 11:05:00|755039.8|754039.8|755046.2|754046.2|755689.1|754339.1|754888.3|753367.9|808
1599131400000|2020-09-03 11:10:00|755044.1|754044.1|755059.6|754059.6|755161.7|754161.7|755020.7|754020.7|813
1599131700000|2020-09-03 11:15:00|755064.1|754064.1|755145.1|754145.1|755187.8|754187.8|755006.1|754006.1|729
1599132000000|2020-09-03 11:20:00|755145.5|754145.5|755507|754507|756182.3|754681.1|755061.8|753615.9|751
1599132300000|2020-09-03 11:25:00|755523.1|754523.1|756090.5|754090.5|756107.9|754710.4|755248.6|753754.7|853
1599132600000|2020-09-03 11:30:00|756091.2|754091.2|755484.6|754484.6|756158.4|754681.9|755371.6|753874.5|820
1599132900000|2020-09-03 11:35:00|755482.2|754482.2|755494.8|753494.8|756166.7|754709.6|755222.4|753468.6|771
1599133200000|2020-09-03 11:40:00|755493.8|753493.8|755318.3|754318.3|755926.9|754427.8|754993.8|753454.8|844
1599133500000|2020-09-03 11:45:00|755319.3|754319.3|754490.4|752490.4|756031.3|754642.5|754214.6|752480.1|886
1599133800000|2020-09-03 11:50:00|754487.3|752487.3|754293.6|753293.6|755264|753621.7|753867.5|752353.2|919
1599134100000|2020-09-03 11:55:00|754293.3|753293.3|754380.6|752380.6|755021.9|753520|753881.3|752356.9|893
1599134400000|2020-09-03 12:00:00|754384.8|752384.8|754166.4|752166.4|754754.6|753150.9|753547.1|752052.3|994
1599134700000|2020-09-03 12:05:00|753645.8|752645.8|753905.2|752905.2|754448.3|753003.2|753507.4|752094|830
1599135000000|2020-09-03 12:10:00|753877.3|752877.3|753800.4|752800.4|754526.7|753028.9|753687.4|752116.4|814
1599135300000|2020-09-03 12:15:00|753801.1|752801.1|753156.6|752156.6|754218.3|752803.5|753099.6|751646.6|783
1599135600000|2020-09-03 12:20:00|753151.4|752151.4|752989.8|751989.8|753861.7|752354.2|752761.4|751264.9|844
1599135900000|2020-09-03 12:25:00|752996|751996|752439.5|750439.5|753518|752029.5|752341.7|750341.7|859
1599136200000|2020-09-03 12:30:00|752442.5|750442.5|752375.3|750375.3|752918.7|751391.5|751824.5|750206.4|954
1599136500000|2020-09-03 12:35:00|752384.1|750384.1|751195.5|749195.5|752405.2|750719.2|750544.4|749044.4|1012
1599136800000|2020-09-03 12:40:00|750722.3|749722.3|750987|749987|751736.1|750022.3|750403.1|748879.4|964
1599137100000|2020-09-03 12:45:00|750975.7|749975.7|752025|750025|752120.9|750593.3|750897.4|749367.4|907
1599137400000|2020-09-03 12:50:00|752033.7|750033.7|751406|749406|752563.8|751055.7|750715.4|749211.3|934
1599137700000|2020-09-03 12:55:00|751403.5|749403.5|751243.4|749243.4|751403.5|749871.6|750367.6|748794.8|947
1599138000000|2020-09-03 13:00:00|751248.5|749248.5|751519.8|749519.8|751944.3|750308.4|750643.8|749134.4|1001
1599138300000|2020-09-03 13:05:00|751517.7|749517.7|750850|749850|751517.7|750000.5|750396.7|748896.7|989
1599138600000|2020-09-03 13:10:00|750842.8|749842.8|750710.5|749710.5|751686.5|750108.8|750544.6|749026.6|944
1599138900000|2020-09-03 13:15:00|750709|749709|751337.7|749337.7|751353.5|749854|750395.9|748906.7|892
1599139200000|2020-09-03 13:20:00|751354.4|749354.4|751324.6|750324.6|751841.4|750355.2|750696.5|749180.5|929
1599139500000|2020-09-03 13:25:00|751325.6|750325.6|751701.3|749701.3|752183.5|750548.1|751061.7|749537|879
1599139800000|2020-09-03 13:30:00|751674.9|749674.9|751640.2|749640.2|752116.5|750551.6|750760|749270.9|1062
1599140100000|2020-09-03 13:35:00|751637.4|749637.4|750584|749584|751879.4|750358.4|750568.9|749055.8|921
1599140400000|2020-09-03 13:40:00|750571.9|749571.9|751220.6|749220.6|751524.9|749970|750393.5|748800.1|978
1599140700000|2020-09-03 13:45:00|751208.2|749208.2|750605.9|749605.9|751240.1|749748|750122|748348.1|1011
1599141000000|2020-09-03 13:50:00|750613.3|749613.3|750729|749729|751394.6|749833.9|750478.1|748927.3|961
1599141300000|2020-09-03 13:55:00|750731|749731|750861.6|748861.6|751203.5|749731|750348.2|748585.6|848
1599141600000|2020-09-03 14:00:00|750992.5|748992.5|750632.4|748632.4|751339.8|749763.5|750071.3|748412.2|996
1599141900000|2020-09-03 14:05:00|750634.1|748634.1|750169.3|748169.3|750912.7|749376.6|749349.8|747713.7|981
1599142200000|2020-09-03 14:10:00|750175.6|748175.6|749663.1|748663.1|750625.7|748979.2|749508.3|748014.6|949
1599142500000|2020-09-03 14:15:00|749664.3|748664.3|751322.2|749322.2|751331.1|749331.1|749552|748055.1|897
1599142800000|2020-09-03 14:20:00|751315.2|749315.2|751413.2|750413.2|752439.9|750963.3|750981.5|749243.8|1073
1599143100000|2020-09-03 14:25:00|751412.8|750412.8|751741.8|749741.8|751896.3|750467.5|750903.8|749211.6|977
1599143400000|2020-09-03 14:30:00|751231.7|750231.7|751880.1|749880.1|752157.2|750630.6|751156.5|749437.5|1043
1599143700000|2020-09-03 14:35:00|751880.4|749880.4|752242.9|750242.9|752430.7|750924.1|751303.2|749718.8|1061
1599144000000|2020-09-03 14:40:00|752246.2|750246.2|753116.8|751116.8|753116.8|751116.8|751516.3|749981.5|1060
1599144300000|2020-09-03 14:45:00|753104.9|751104.9|752800.9|750800.9|753333.4|751835.4|752308.5|750733.7|1103
1599144600000|2020-09-03 14:50:00|752803.8|750803.8|752548.5|751548.5|753260.4|751754.5|752197.8|750614.4|1036
1599144900000|2020-09-03 14:55:00|752545.7|751545.7|753514.2|751514.2|753912.4|752314.1|752542.9|751073.7|1022
1599145200000|2020-09-03 15:00:00|753018.4|752018.4|753227.9|752227.9|753868.9|752378.5|752798.6|751432.2|1031
1599145500000|2020-09-03 15:05:00|753236.5|752236.5|753898.1|752898.1|754590.4|753028.1|753226.6|751706.2|1028
1599145800000|2020-09-03 15:10:00|753891.2|752891.2|754484.3|752484.3|754762.3|753166.5|753696.5|752225.1|1005
1599146100000|2020-09-03 15:15:00|753999.1|752999.1|756001.2|754001.2|756003.7|754519.3|753972.7|752478.3|1038
1599146400000|2020-09-03 15:20:00|755464.5|754464.5|755481.6|753481.6|756885.9|755157.6|755089.9|753268.9|1123
1599146700000|2020-09-03 15:25:00|755471.6|753471.6|755505.2|753505.2|755787.1|754226.4|754716.3|752808.9|1099
1599147000000|2020-09-03 15:30:00|755513.9|753513.9|755008|754008|755784.4|754280.8|754920.6|753430.4|1058
1599147300000|2020-09-03 15:35:00|755008.8|754008.8|755844.3|753844.3|756227.3|754679.8|754990.2|753466.2|1063
1599147600000|2020-09-03 15:40:00|755844.8|753844.8|755798.9|753798.9|755978.3|754422.8|755221.2|753711.2|1018
1599147900000|2020-09-03 15:45:00|755801|753801|755726.3|754726.3|756293.2|754770.4|755232.3|753742.3|850
1599148200000|2020-09-03 15:50:00|755713.8|754713.8|756057.6|754057.6|756292.9|754745.3|755415.5|753806.9|642
1599148500000|2020-09-03 15:55:00|756038.6|754038.6|756292|754292|756331.3|754828.1|755540.2|754019|666
1599148800000|2020-09-03 16:00:00|755780.5|754780.5|756455.3|754455.3|756789.6|755191|755710.1|754187.8|753
1599149100000|2020-09-03 16:05:00|756450.6|754450.6|755766.9|753766.9|756450.6|754608|755352.5|753720|1064
1599149400000|2020-09-03 16:10:00|755762.8|753762.8|754774.2|752774.2|755950|753950|754261.6|752261.6|1040
1599149700000|2020-09-03 16:15:00|754739.3|752739.3|755175.8|753175.8|755440.6|753440.6|754443|752443|959
1599150000000|2020-09-03 16:20:00|755180|753180|754934|752934|755237.5|753556|754540.7|752683|966
1599150300000|2020-09-03 16:25:00|754930|752930|755624.6|753624.6|755648.8|753676|754336|752682.5|924
1599150600000|2020-09-03 16:30:00|755598|753598|754733.4|752733.4|755773.9|753823.5|754258.6|752678.1|914
1599150900000|2020-09-03 16:35:00|754735.5|752735.5|753966.6|751966.6|755112.6|753440.2|753692.5|751692.5|1036
1599151200000|2020-09-03 16:40:00|753957.7|751957.7|753704.9|751704.9|753996.7|751996.7|753339.6|751339.6|1164
1599151500000|2020-09-03 16:45:00|753723.6|751723.6|754405.2|752405.2|754585.1|752585.1|753400.3|751400.3|1042
1599151800000|2020-09-03 16:50:00|754401.2|752401.2|754184.7|752184.7|754401.2|752401.2|753867.9|751867.9|931
1599152100000|2020-09-03 16:55:00|754182.7|752182.7|754340.5|752340.5|754412.5|752412.5|753788.9|751788.9|788
1599199200000|2020-09-04 06:00:00|753364.8|751364.8|752704.8|750704.8|753810.8|751364.8|752668.7|750553.2|108
1599199500000|2020-09-04 06:05:00|752753.3|750753.3|753237.5|750502.5|754070.7|751335.7|752630|750454.2|226
1599199800000|2020-09-04 06:10:00|753437|750702|753756.9|751021.9|753841.4|751226.4|752559.5|750377.9|324
1599200100000|2020-09-04 06:15:00|754012.5|751277.5|753900|751165|754039.2|751304.2|752801.8|750500.9|159
1599200400000|2020-09-04 06:20:00|753923.4|751188.4|753229.8|751229.8|753938.2|751559.3|752952.1|750801.7|155
1599200700000|2020-09-04 06:25:00|753058.3|751058.3|753955.2|751220.2|754078.5|751601.7|752984.4|750849|175
1599201000000|2020-09-04 06:30:00|753352|751352|753275.2|751275.2|754390.3|751655.3|753157.2|750901.6|136
1599201300000|2020-09-04 06:35:00|753326.6|751326.6|754050.6|751315.6|754351|751672.4|753127|750857.6|191
1599201600000|2020-09-04 06:40:00|754049.7|751314.7|754408.9|752408.9|754454.4|752431.5|753244.6|751012.4|254
1599201900000|2020-09-04 06:45:00|754408.5|752408.5|753864.1|751864.1|754614.9|752539.9|753498.3|751498.3|266
1599202200000|2020-09-04 06:50:00|753813.1|751813.1|754236.5|752236.5|754358.4|752273.6|753349|751228|285
1599202500000|2020-09-04 06:55:00|754211.5|752211.5|754501.8|752501.8|755059.1|753059.1|753881|751843.2|573
1599202800000|2020-09-04 07:00:00|754229.5|752229.5|755936.1|753936.1|756235.2|754235.2|753986.2|751986.2|1155
1599203100000|2020-09-04 07:05:00|755938.7|753938.7|755766.5|753766.5|756622|754624.1|755355.9|753592.1|1104
1599203400000|2020-09-04 07:10:00|755773.9|753773.9|754016.3|752016.3|755773.9|754211.3|753979.2|752003.8|1052
1599203700000|2020-09-04 07:15:00|754022|752022|753695.8|751695.8|754367.2|752840.6|752818.4|751106.3|1005
1599204000000|2020-09-04 07:20:00|753704.2|751704.2|752605.3|750605.3|753706.1|752091.7|752134.4|750557.4|1026
1599204300000|2020-09-04 07:25:00|752602.2|750602.2|752290.8|750290.8|753020|751352.7|751612.9|750019.8|1050
1599204600000|2020-09-04 07:30:00|752276.9|750276.9|752249.1|750249.1|752404.6|750901.4|750874.2|749311|1137
1599204900000|2020-09-04 07:35:00|752236.7|750236.7|752897.2|750897.2|752932.5|751389.6|751566.1|750069.4|1051
1599205200000|2020-09-04 07:40:00|752897.9|750897.9|752605.2|751605.2|753203.1|751693.7|752236.9|750865.1|1022
1599205500000|2020-09-04 07:45:00|752603.1|751603.1|751503.4|750503.4|752871.6|751678|751450.6|749942.2|1006
1599205800000|2020-09-04 07:50:00|751488.2|750488.2|751578.3|750578.3|752487.7|751014.9|751222.5|749961|1006
1599206100000|2020-09-04 07:55:00|751582.8|750582.8|751887.9|750887.9|752598.3|751084.7|751402.9|749892|1023
1599206400000|2020-09-04 08:00:00|751852.1|750852.1|751947|750947|752441.9|751012.3|751631.8|750295.2|1011
1599206700000|2020-09-04 08:05:00|751944.7|750944.7|751487.3|750487.3|752604.1|751104|751450.5|750338.5|927
1599207000000|2020-09-04 08:10:00|751487.2|750487.2|751037|750037|751747.3|750562|750870.9|749356|946
1599207300000|2020-09-04 08:15:00|751039.4|750039.4|750837.3|748837.3|751633.7|750165.9|750290.7|748804.7|1006
1599207600000|2020-09-04 08:20:00|750315.4|749315.4|750699.8|749699.8|751234.7|749755.9|749954|748413.8|970
1599207900000|2020-09-04 08:25:00|750685.6|749685.6|751620.4|749620.4|751983.6|750497.4|750684.3|749349|886
1599208200000|2020-09-04 08:30:00|751660.4|749660.4|751046|750046|751881.5|750382.8|751004.3|749362.3|871
1599208500000|2020-09-04 08:35:00|751044.5|750044.5|750554.6|749554.6|751386.7|750049|750499.4|749092.4|916
1599208800000|2020-09-04 08:40:00|750559.1|749559.1|750696.4|749696.4|750917.9|749812.8|750304.9|748727.7|914
1599209100000|2020-09-04 08:45:00|750692.8|749692.8|750661.9|749661.9|750763.8|749763.8|750414.9|749414.9|859
1599209400000|2020-09-04 08:50:00|750662.9|749662.9|750635.6|749635.6|750707|749707|750447.9|749447.9|698
1599209700000|2020-09-04 08:55:00|750637.4|749637.4|750978.3|749978.3|751004.3|750004.3|750564.1|749564.1|805
1599210000000|2020-09-04 09:00:00|750966.3|749966.3|750875.6|749875.6|751347.7|750055.4|750706.1|749314.6|781
1599210300000|2020-09-04 09:05:00|750881.1|749881.1|751249.6|750249.6|751663.7|750266.1|750829.3|749640|737
1599210600000|2020-09-04 09:10:00|751252.5|750252.5|751673.8|750673.8|752301.3|750810.3|751163.3|750029.4|840
1599210900000|2020-09-04 09:15:00|751677.7|750677.7|751634|750634|752096|750857.9|751553|750029.6|854
1599211200000|2020-09-04 09:20:00|751633.8|750633.8|751373.1|750373.1|752312.9|750820.9|751350.5|749857.9|820
1599211500000|2020-09-04 09:25:00|751369.8|750369.8|752203.4|750203.4|752292.3|750737.3|750953.2|749550.6|855
1599211800000|2020-09-04 09:30:00|751714.6|750714.6|752024.8|751024.8|752781.4|751348.1|751660.3|750234.1|912
1599212100000|2020-09-04 09:35:00|752019.8|751019.8|751483.2|750483.2|752471.9|751082|751483.2|750000.8|861
1599212400000|2020-09-04 09:40:00|751476.5|750476.5|750854.8|749854.8|752007|750509|750817.3|749340.9|890
1599212700000|2020-09-04 09:45:00|750853.1|749853.1|751404.5|749404.5|751575.4|750162.7|750806.7|749337.9|826
1599213000000|2020-09-04 09:50:00|751400.7|749400.7|750839.4|749839.4|751645.5|750213.2|750743.3|749311.4|836
1599213300000|2020-09-04 09:55:00|750840.1|749840.1|750530.3|749530.3|750961.2|749961.2|750479.6|749479.6|854
1599213600000|2020-09-04 10:00:00|750533.8|749533.8|750130|749130|751012.4|749541|750069.4|748607.2|913
1599213900000|2020-09-04 10:05:00|750147.3|749147.3|750232.3|749232.3|750988.8|749490.5|750045.1|748743|861
1599214200000|2020-09-04 10:10:00|750231|749231|750146.6|749146.6|750487.1|749273.4|749849.2|748408|793
1599214500000|2020-09-04 10:15:00|750147.8|749147.8|750810.9|749810.9|751465.5|750030.7|750014.5|748818.5|986
1599214800000|2020-09-04 10:20:00|750826.1|749826.1|750941.5|749941.5|751619.4|750203.6|750698.6|749340.7|852
1599215100000|2020-09-04 10:25:00|750946.4|749946.4|750615.2|749615.2|751400.2|749957.4|750397.7|748870.8|855
1599215400000|2020-09-04 10:30:00|750628.1|749628.1|750758.5|749758.5|751442.1|749944.2|750539.8|749119.1|823
1599215700000|2020-09-04 10:35:00|750756.6|749756.6|750631.2|749631.2|750925|749925|750627.1|749627.1|782
1599216000000|2020-09-04 10:40:00|750633.9|749633.9|751586.4|749586.4|751623.5|750132.1|750571.8|749290.6|808
1599216300000|2020-09-04 10:45:00|751594.6|749594.6|751187|750187|751755.1|750302.9|751049.7|749585.8|832
1599216600000|2020-09-04 10:50:00|751185.2|750185.2|751034.8|750034.8|751224|750224|750961.4|749961.4|683
1599216900000|2020-09-04 10:55:00|751030.3|750030.3|750865.3|749865.3|751031.4|750031.4|750714.4|749714.4|722
1599217200000|2020-09-04 11:00:00|750865.1|749865.1|750889.5|749889.5|751234.9|749917.7|750626.6|749234.9|689
1599217500000|2020-09-04 11:05:00|750892.2|749892.2|751658|749658|751736.5|750260.6|750887.3|749511.2|875
1599217800000|2020-09-04 11:10:00|751659.3|749659.3|751755.4|749755.4|752026.5|750561.5|751006.4|749490.2|949
1599218100000|2020-09-04 11:15:00|751764.1|749764.1|751513.6|750513.6|752323.6|750810.2|751200.7|749701.9|888
1599218400000|2020-09-04 11:20:00|751517.3|750517.3|751071.8|750071.8|751999.5|750564.1|750972.8|749535.3|937
1599218700000|2020-09-04 11:25:00|751072.3|750072.3|751212.2|750212.2|751880.2|750380.9|750969.6|749695.5|824
1599219000000|2020-09-04 11:30:00|751210.4|750210.4|751398.1|750398.1|752201.5|750649.8|751132|749832|867
1599219300000|2020-09-04 11:35:00|751387.1|750387.1|752743.2|750743.2|752754|751077.9|751387.1|749950|907
1599219600000|2020-09-04 11:40:00|752738.4|750738.4|751873.8|750873.8|752798|751299.8|751830.7|750467.9|1004
1599219900000|2020-09-04 11:45:00|751873.7|750873.7|751974.8|750974.8|752606.6|751181.6|751793.3|750463.3|872
1599220200000|2020-09-04 11:50:00|751972.5|750972.5|751850.1|750850.1|752730.1|751290.2|751653.6|750165.3|933
1599220500000|2020-09-04 11:55:00|751855.9|750855.9|751874.9|750874.9|752421.8|750956.5|751443.1|749962.2|957
1599220800000|2020-09-04 12:00:00|751875.1|750875.1|751682|750682|752251.2|750953.5|751643.5|750246.6|888
1599221100000|2020-09-04 12:05:00|751685.1|750685.1|752053.6|751053.6|752576.1|751093.7|751645.7|750509.4|851
1599221400000|2020-09-04 12:10:00|752041.2|751041.2|751874.3|750874.3|752618|751151.8|751788.5|750291.4|893
1599221700000|2020-09-04 12:15:00|751873.3|750873.3|751724.7|750724.7|752356.2|750895.7|751668.6|750219.4|854
1599222000000|2020-09-04 12:20:00|751714.8|750714.8|750905.2|749905.2|751941.2|750743.4|750856.3|749364.7|924
1599222300000|2020-09-04 12:25:00|750905.5|749905.5|751833.6|749833.6|752217.7|750278.1|750882.5|749372.9|663
1599222600000|2020-09-04 12:30:00|751834|749834|751502.6|749502.6|752453.5|750453.5|750927.3|748927.3|1112
1599222900000|2020-09-04 12:35:00|751500.4|749500.4|752697|750697|753020.6|751385.5|751475.5|749500.4|1158
1599223200000|2020-09-04 12:40:00|752215.3|751215.3|751846.5|749846.5|752889.2|751235|751498.5|749800.2|1082
1599223500000|2020-09-04 12:45:00|751845.6|749845.6|752093.1|750093.1|752188.3|750682.7|751164.6|749687.2|1055
1599223800000|2020-09-04 12:50:00|751618.3|750618.3|752436.2|751436.2|752954.8|751446.3|751607.6|750154.9|995
1599224100000|2020-09-04 12:55:00|752437|751437|753449.1|751449.1|753825.7|752266.8|752437|750900.8|1079
1599224400000|2020-09-04 13:00:00|753448.2|751448.2|753781.7|751781.7|754210.9|752589.7|752997|751434.7|1116
1599224700000|2020-09-04 13:05:00|753774.7|751774.7|753660.3|751660.3|754147|752648.3|752673.5|751080.8|1063
1599225000000|2020-09-04 13:10:00|753680.1|751680.1|753084.2|752084.2|753939|752442.9|753043|751556.8|1010
1599225300000|2020-09-04 13:15:00|753078.6|752078.6|752678.6|751678.6|753707.9|752200.3|752438.9|750948.7|982
1599225600000|2020-09-04 13:20:00|752688.9|751688.9|753494.9|752494.9|753980.8|752524.6|752483.7|751069.9|949
1599225900000|2020-09-04 13:25:00|753494.6|752494.6|754311.8|752311.8|754346.8|752891.2|753431.6|751906.6|1002
1599226200000|2020-09-04 13:30:00|754309.3|752309.3|753145.7|752145.7|754532.3|753046.6|752725.7|751201.8|1141
1599226500000|2020-09-04 13:35:00|753093|752093|753298.9|752298.9|753919.8|752425.6|752636.3|751145.6|1109
1599226800000|2020-09-04 13:40:00|753305.6|752305.6|753310.2|752310.2|753912.2|752455.1|752961.1|751462.8|1112
1599227100000|2020-09-04 13:45:00|753307.2|752307.2|753000.8|752000.8|754127.3|752599.5|752967.5|751408.2|1123
1599227400000|2020-09-04 13:50:00|753500.5|751500.5|753880.2|752880.2|754373.7|752880.2|752787.2|751286.8|1077
1599227700000|2020-09-04 13:55:00|753870.6|752870.6|754103.3|753103.3|754667.1|753184.3|753743.3|752231.5|1045
1599228000000|2020-09-04 14:00:00|754112.3|753112.3|754425.9|752425.9|754987|753483.6|753445.8|751948.1|1101
1599228300000|2020-09-04 14:05:00|754422|752422|754026.3|752026.3|754624|753069.9|753360.6|751785.2|1112
1599228600000|2020-09-04 14:10:00|754021.4|752021.4|754443|752443|754617.9|752981.9|753495.8|751976.7|1071
1599228900000|2020-09-04 14:15:00|754419.9|752419.9|754687.5|753687.5|755177.2|753696.5|753755|752237.5|1108
1599229200000|2020-09-04 14:20:00|754678|753678|753862.3|752862.3|755171.8|753686|753560.4|752067.7|1116
1599229500000|2020-09-04 14:25:00|753857.7|752857.7|754862.7|752862.7|754907.6|753313.9|753692.9|752138.1|1125
1599229800000|2020-09-04 14:30:00|754821.1|752821.1|754921.8|752921.8|754948.4|753451.9|753933.9|752442|1136
1599230100000|2020-09-04 14:35:00|754923.6|752923.6|754390.9|753390.9|755729.3|754228.8|754351.3|752819.3|1139
1599230400000|2020-09-04 14:40:00|754915|752915|755642.5|754642.5|756155|754653|754398.4|752915|1147
1599230700000|2020-09-04 14:45:00|755648|754648|755383|753383|756109.2|754657.1|754834.9|753333.2|1165
1599231000000|2020-09-04 14:50:00|755390.6|753390.6|754966.5|753966.5|755806.7|754269.5|754842.5|753390.6|1118
1599231300000|2020-09-04 14:55:00|754963.8|753963.8|755553.8|754553.8|756174.3|754610.9|754963.8|753603.2|1085
1599231600000|2020-09-04 15:00:00|755537.5|754537.5|757183.1|755183.1|757342.2|755777|755511.3|754152.4|1131
1599231900000|2020-09-04 15:05:00|757183.3|755183.3|756876.5|755876.5|757782.3|756214.3|756728.1|755183.3|1022
1599232200000|2020-09-04 15:10:00|756876.7|755876.7|756770.9|754770.9|757411.7|755957.6|756336|754493.4|1102
1599232500000|2020-09-04 15:15:00|756796.2|754796.2|756250.2|754250.2|757082.9|755506.8|755934.7|754124.9|1096
1599232800000|2020-09-04 15:20:00|756251.9|754251.9|756403.9|754403.9|756830.4|755266.7|755788.4|754216.8|1060
1599233100000|2020-09-04 15:25:00|756408.9|754408.9|756169.3|755169.3|756744.1|755196.3|755750.9|754287.7|969
1599233400000|2020-09-04 15:30:00|756168.2|755168.2|755269.1|754269.1|756517.6|755184.1|755268.4|753812.1|1043
1599233700000|2020-09-04 15:35:00|755295.8|754295.8|755644.7|753644.7|756195.4|754652|755163.5|753579.8|1024
1599234000000|2020-09-04 15:40:00|755640.9|753640.9|755761.4|753761.4|755805|754260.9|754594.4|753134|1038
1599234300000|2020-09-04 15:45:00|755749.9|753749.9|755480.8|753480.8|755792.9|753994.9|754934.3|753338.1|855
1599234600000|2020-09-04 15:50:00|755487.7|753487.7|755559.3|753559.3|755906.6|754444.8|754827.7|753307|760
1599234900000|2020-09-04 15:55:00|755556.9|753556.9|754461.8|752461.8|755556.9|754010.1|754375.4|752375.4|759
1599235200000|2020-09-04 16:00:00|754541.4|752541.4|754931.9|752931.9|755185|753542.4|754475.1|752475.1|894
1599235500000|2020-09-04 16:05:00|754929.6|752929.6|755785.3|753785.3|755852.3|753852.6|754421.8|752773.3|982
1599235800000|2020-09-04 16:10:00|755793.3|753793.3|755974.9|753974.9|756408|754863.9|755417.6|753765.6|935
1599236100000|2020-09-04 16:15:00|755965.2|753965.2|755918.1|753918.1|756128.5|754486.5|755291.2|753656.8|885
1599236400000|2020-09-04 16:20:00|755913.8|753913.8|755326.5|754326.5|755913.8|754386|755054.4|753423.5|880
1599236700000|2020-09-04 16:25:00|755316.3|754316.3|755296|753296|755942.2|754418.6|754927.5|753264.6|842
1599237000000|2020-09-04 16:30:00|755290.4|753290.4|755509|753509|755659.4|754115.2|754835.6|753256.5|865
1599237300000|2020-09-04 16:35:00|755511.3|753511.3|754955.2|752955.2|755648.3|754144.6|754435.3|752919.1|816
1599237600000|2020-09-04 16:40:00|754955.5|752955.5|754431.2|753431.2|754956|753461.1|754139.6|752606.1|884
1599237900000|2020-09-04 16:45:00|754431.7|753431.7|754621.5|753621.5|755072.1|753658.2|754338.6|752805.3|874
1599238200000|2020-09-04 16:50:00|754636.7|753636.7|755154.8|753154.8|755296.6|753811.6|754443.1|752911.3|695
1599238500000|2020-09-04 16:55:00|755154.4|753154.4|754666.5|753666.5|755406|753860.5|754644.8|753120.8|646
1599458400000|2020-09-07 06:00:00|756438.4|754438.4|756652.4|754652.4|756945.3|754945.3|755845.1|753845.1|291
1599458700000|2020-09-07 06:05:00|756656.9|754656.9|756742.1|754742.1|756836.4|754836.4|756427.9|754427.9|229
1599459000000|2020-09-07 06:10:00|756761.9|754761.9|756728.5|754728.5|757045.3|755045.3|756123.5|754006.4|273
1599459300000|2020-09-07 06:15:00|756695.6|754695.6|756703.8|754703.8|757140.8|755140.8|756567.4|754567.4|191
1599459600000|2020-09-07 06:20:00|756832|754832|757040.2|755040.2|757040.2|755040.2|756567.4|754567.4|188
1599459900000|2020-09-07 06:25:00|757087.4|755087.4|757303.5|755303.5|757924.4|755597|756869.1|754869.1|270
1599460200000|2020-09-07 06:30:00|757333.3|755333.3|757324.7|755324.7|758143.8|756143.8|757098.2|755098.2|316
1599460500000|2020-09-07 06:35:00|757335.8|755335.8|756910.2|754910.2|757373.4|755373.4|755944.9|753209.9|310
1599460800000|2020-09-07 06:40:00|756901.4|754901.4|757039.2|755039.2|757328.2|755328.2|756547.3|754547.3|348
1599461100000|2020-09-07 06:45:00|756902.7|754902.7|756759.8|754759.8|757324.4|755324.4|756631.9|754631.9|174
1599461400000|2020-09-07 06:50:00|756769.4|754769.4|756887.6|754887.6|757355.3|755355.3|756635.8|754635.8|140
1599461700000|2020-09-07 06:55:00|756898.3|754898.3|757043.6|755043.6|757274.6|755274.6|756657.8|754657.8|725
1599462000000|2020-09-07 07:00:00|756858.6|754858.6|756209.8|754209.8|757205.4|755205.4|755372.1|753372.1|1135
1599462300000|2020-09-07 07:05:00|756215.3|754215.3|757258.5|755258.5|757289.2|755507.2|756215.2|754215.2|1084
1599462600000|2020-09-07 07:10:00|757276.3|755276.3|756404.8|755404.8|757639.8|756153.7|756118.4|754431|1039
1599462900000|2020-09-07 07:15:00|756408.5|755408.5|757489.7|756489.7|758431.3|756995.7|756399.1|755096.4|1066
1599463200000|2020-09-07 07:20:00|757495.9|756495.9|757298.1|756298.1|758098.4|756560.3|756744.7|755186.7|1054
1599463500000|2020-09-07 07:25:00|757276.9|756276.9|757652.8|756652.8|758184.6|756692.4|756638.4|755162.3|1057
1599463800000|2020-09-07 07:30:00|757656.2|756656.2|757689.8|756689.8|758384.6|756733.6|757177.7|755661.9|1016
1599464100000|2020-09-07 07:35:00|757681.5|756681.5|757308.8|756308.8|758341.1|756844.6|757098.9|755581.5|1022
1599464400000|2020-09-07 07:40:00|757319.1|756319.1|757634.7|755634.7|758116.3|756521.1|756867.9|755403|1008
1599464700000|2020-09-07 07:45:00|757149.3|756149.3|757401.7|756401.7|757951.5|756445.9|757103.8|755713.9|879
1599465000000|2020-09-07 07:50:00|757402.6|756402.6|756771.2|754771.2|757736.9|756423.7|756254|754654.2|985
1599465300000|2020-09-07 07:55:00|756758.7|754758.7|756726.3|754726.3|757184.2|755645.2|755922|754327.4|1022
1599465600000|2020-09-07 08:00:00|756691.9|754691.9|756732.2|754732.2|757399.6|755856.2|756033.6|754587.7|1006
1599465900000|2020-09-07 08:05:00|756249|755249|755763.7|754763.7|756713.6|755261.2|755571|754064.9|1036
1599466200000|2020-09-07 08:10:00|755789.5|754789.5|755777.4|753777.4|756520.9|755076.2|755110.4|753614.6|977
1599466500000|2020-09-07 08:15:00|755780.4|753780.4|756007.7|754007.7|756205.6|754652.6|755092.6|753623.2|984
1599466800000|2020-09-07 08:20:00|756000.5|754000.5|755733.3|754733.3|756204.5|754733.3|755051.1|753461|925
1599467100000|2020-09-07 08:25:00|756234.4|754234.4|756151.6|755151.6|756645.7|755166.1|755386.9|753657.4|1005
1599467400000|2020-09-07 08:30:00|756148.3|755148.3|755328.9|754328.9|756347.6|755148.3|755174.4|753727.6|900
1599467700000|2020-09-07 08:35:00|755334.3|754334.3|755495.5|754495.5|756254.4|754732.7|755253.3|753827.1|884
1599468000000|2020-09-07 08:40:00|755492.3|754492.3|756142.2|755142.2|756353.6|755266.7|755331.7|754095.5|937
1599468300000|2020-09-07 08:45:00|756139.8|755139.8|756763|755763|757317.5|755803.8|756139|755065.1|970
1599468600000|2020-09-07 08:50:00|756759.4|755759.4|757624|755624|757637.5|755901.7|756413.3|754917.3|948
1599468900000|2020-09-07 08:55:00|757600.2|755600.2|757262.3|756262.3|757896.5|756327.5|756762.3|755228.7|995
1599469200000|2020-09-07 09:00:00|757320.9|756320.9|757510.1|756510.1|758377.2|756842.2|757081.3|755571.7|1006
1599469500000|2020-09-07 09:05:00|757518|756518|757641.7|756641.7|758224.9|756814.7|757518|755995.5|928
1599469800000|2020-09-07 09:10:00|757639.7|756639.7|757882.6|756882.6|758650.3|757161.7|757573.9|756565.4|862
1599470100000|2020-09-07 09:15:00|757883.1|756883.1|758132.5|757132.5|758939.4|757432.8|757755.1|756269.9|932
1599470400000|2020-09-07 09:20:00|758132.3|757132.3|758147.6|757147.6|758924.9|757458.9|758034.3|756528.1|893
1599470700000|2020-09-07 09:25:00|758148.1|757148.1|758240.1|756240.1|758931.8|757435.9|757599.4|756028.9|929
1599471000000|2020-09-07 09:30:00|758240.4|756240.4|758056.7|757056.7|758781.1|757301.3|757638.4|756182|838
1599471300000|2020-09-07 09:35:00|758065|757065|757838.7|756838.7|758582.5|757103.5|757821.8|756374.1|850
1599471600000|2020-09-07 09:40:00|757837.6|756837.6|756836.4|755836.4|758161.4|756839.2|756778.3|755370|931
1599471900000|2020-09-07 09:45:00|756831|755831|757589.4|756589.4|758102.6|756594.8|756792.7|755442.5|823
1599472200000|2020-09-07 09:50:00|757594.3|756594.3|760125.6|758125.6|760125.6|758125.6|757355.7|755837.9|883
1599472500000|2020-09-07 09:55:00|760124|758124|760295.1|758295.1|761152.8|759649.1|759634.3|757758.3|1117
1599472800000|2020-09-07 10:00:00|760285.5|758285.5|761886.6|759886.6|762748.8|760782.7|759794.4|758281.2|1088
1599473100000|2020-09-07 10:05:00|761884|759884|762832|760832|762873.3|761370|761127|759602.9|1056
1599473400000|2020-09-07 10:10:00|762833.1|760833.1|761395.6|760395.6|762884.9|761210.1|761265.8|759603.2|1015
1599473700000|2020-09-07 10:15:00|761382.6|760382.6|762172.6|760172.6|762341.4|760737.5|760841.6|759298.2|1022
1599474000000|2020-09-07 10:20:00|761643.6|760643.6|762575.2|760575.2|763253.9|761638.2|761398.4|759860.5|968
1599474300000|2020-09-07 10:25:00|762576.3|760576.3|763180.9|761180.9|763588.5|762087.2|761972.3|760466.1|995
1599474600000|2020-09-07 10:30:00|763196.8|761196.8|762386.7|760386.7|763405.8|761772|762156.3|760365.6|962
1599474900000|2020-09-07 10:35:00|762397.2|760397.2|762781|760781|762843.8|761273.6|761736.7|760232.9|930
1599475200000|2020-09-07 10:40:00|762773.9|760773.9|762263.3|760263.3|763225|761643|761725.7|760146.9|980
1599475500000|2020-09-07 10:45:00|762264.9|760264.9|762011.7|760011.7|762488.2|760848.8|761383.4|759729.4|907
1599475800000|2020-09-07 10:50:00|762015.3|760015.3|761505.1|760505.1|762068|760600.9|761396.9|759903.1|645
1599476100000|2020-09-07 10:55:00|761514|760514|762530.4|760530.4|762536.1|761010.7|761463.8|759965.1|803
1599476400000|2020-09-07 11:00:00|762536.7|760536.7|762913.8|760913.8|762944.3|761424.9|761977|760413.1|622
1599476700000|2020-09-07 11:05:00|762891.6|760891.6|762663.4|760663.4|763013.2|761524.5|762063.2|760522.9|790
1599477000000|2020-09-07 11:10:00|762664|760664|761633.2|760633.2|762726.8|761204.8|761584.9|760136.3|723
1599477300000|2020-09-07 11:15:00|761634.3|760634.3|761800.3|760800.3|762391.5|760850.9|761166.7|759707.8|836
1599477600000|2020-09-07 11:20:00|761799.9|760799.9|762110.9|761110.9|762738|761112.5|761686|760196.8|707
1599477900000|2020-09-07 11:25:00|762111.2|761111.2|762354.2|760354.2|762610.3|761112|761674.2|760114.6|675
1599478200000|2020-09-07 11:30:00|762356.3|760356.3|761594.4|760594.4|762401.4|760879.2|761496.4|759975.1|762
1599478500000|2020-09-07 11:35:00|761598.2|760598.2|761664.6|759664.6|762106.7|760598.2|761094.5|759563|729
1599478800000|2020-09-07 11:40:00|761646.6|759646.6|760946.1|759946.1|761930.5|760432.7|760911.9|759455|712
1599479100000|2020-09-07 11:45:00|760941.9|759941.9|759903.4|758903.4|761287|759949.4|759746.6|758265.5|948
1599479400000|2020-09-07 11:50:00|759904.9|758904.9|760567|759567|761169.1|759686|759814.8|758404.6|796
1599479700000|2020-09-07 11:55:00|760580.3|759580.3|761285.8|759285.8|761405.9|759893.6|760550.6|759170.1|726
1599480000000|2020-09-07 12:00:00|761285.2|759285.2|759747.7|758747.7|761297.8|759801.1|759747.3|758435.8|711
1599480300000|2020-09-07 12:05:00|759747.9|758747.9|760439.9|758439.9|760702.4|759203.2|759747.9|758297.5|644
1599480600000|2020-09-07 12:10:00|760439.6|758439.6|760158.8|759158.8|760888.7|759407|759824.9|758343.4|757
1599480900000|2020-09-07 12:15:00|760157.3|759157.3|760493.5|759493.5|761291.6|759713.2|760080.7|758596.5|600
1599481200000|2020-09-07 12:20:00|761035.7|759035.7|760927.9|759927.9|761607.5|760046.9|760407.3|758880|702
1599481500000|2020-09-07 12:25:00|760940.1|759940.1|760467.5|759467.5|761801.3|760299.5|760423.1|758879.7|750
1599481800000|2020-09-07 12:30:00|760477.8|759477.8|760410.9|759410.9|761315.8|759806.6|760306.2|758776.6|676
1599482100000|2020-09-07 12:35:00|760892.1|758892.1|760856.9|759856.9|761287.7|759873.9|760421.8|758855.5|576
1599482400000|2020-09-07 12:40:00|760857.6|759857.6|760962.9|759962.9|761589.7|760004.1|760609|759100.3|707
1599482700000|2020-09-07 12:45:00|760966.4|759966.4|761121.1|759121.1|761505.9|760008.5|760461.4|758820.6|667
1599483000000|2020-09-07 12:50:00|761119.8|759119.8|760868.6|758868.6|761223.1|759806.3|760354.6|758767.7|620
1599483300000|2020-09-07 12:55:00|760865.5|758865.5|760956.7|758956.7|761149.6|759635.4|760187.6|758696.9|666
1599483600000|2020-09-07 13:00:00|760972.6|758972.6|761845|759845|762118.6|760600|760357.7|758887.4|879
1599483900000|2020-09-07 13:05:00|761848.3|759848.3|761640.3|759640.3|762138.7|760654.3|761148.3|759603.9|843
1599484200000|2020-09-07 13:10:00|761665.2|759665.2|760842|758842|761808.2|760224.4|760233.8|758431|968
1599484500000|2020-09-07 13:15:00|760851.8|758851.8|760636.4|758636.4|761016.5|759436.4|760003.4|758316.1|814
1599484800000|2020-09-07 13:20:00|760639.6|758639.6|759106.8|757106.8|761032.5|759448|759008.6|757008.6|838
1599485100000|2020-09-07 13:25:00|759131.2|757131.2|759244.1|757244.1|759421.3|757856.9|758295.3|756295.3|939
1599485400000|2020-09-07 13:30:00|759267.6|757267.6|759069.4|757069.4|759286.9|757759.5|758444.6|756835|932
1599485700000|2020-09-07 13:35:00|758554.9|757554.9|759047.2|757047.2|759202.6|757746|758267.2|756577|797
1599486000000|2020-09-07 13:40:00|759062.5|757062.5|759225|757225|759257|757756.6|758515.3|756967|772
1599486300000|2020-09-07 13:45:00|758720|757720|758517.3|757517.3|759411.4|757934.2|758490.5|756931.1|748
1599486600000|2020-09-07 13:50:00|758503|757503|758658.4|756658.4|758967.2|757532|757956.7|756386|764
1599486900000|2020-09-07 13:55:00|758666|756666|757915.7|755915.7|758797.5|757297.5|757423.9|755909|711
1599487200000|2020-09-07 14:00:00|757912.7|755912.7|757805.3|755805.3|757962|756443.3|756955.9|755391.8|858
1599487500000|2020-09-07 14:05:00|757793.3|755793.3|757560|756560|758169.3|756674.6|757242.8|755746.9|867
1599487800000|2020-09-07 14:10:00|757560.3|756560.3|758730.4|756730.4|758798.6|757233.9|757494.9|755998|788
1599488100000|2020-09-07 14:15:00|758229.5|757229.5|758640.5|756640.5|758761|757229.5|757823.1|756342.9|731
1599488400000|2020-09-07 14:20:00|758620.9|756620.9|758391.7|757391.7|758936.3|757462.6|758066|756556.2|703
1599488700000|2020-09-07 14:25:00|758392|757392|758835|756835|758890.1|757427.5|758014.8|756592.2|605
1599489000000|2020-09-07 14:30:00|758249.8|757249.8|757804.2|756804.2|758764|757249.8|757592.1|756059.3|658
1599489300000|2020-09-07 14:35:00|758307.9|756307.9|758023.1|757023.1|758675.6|757124.5|757659.5|756138.9|597
1599489600000|2020-09-07 14:40:00|758023.2|757023.2|758006.1|757006.1|758607.7|757099.4|757884.8|756398|582
1599489900000|2020-09-07 14:45:00|758019.9|757019.9|758512|756512|758565.3|757019.9|757766.9|756201.7|680
1599490200000|2020-09-07 14:50:00|758519.5|756519.5|758150|757150|758632.9|757155.2|757828|756331.3|674
1599490500000|2020-09-07 14:55:00|758159.5|757159.5|758284|757284|759117.6|757610.3|758032.3|756567|748
1599490800000|2020-09-07 15:00:00|758267.1|757267.1|758170.1|757170.1|758848.8|757329|758032.7|756529.6|594
1599491100000|2020-09-07 15:05:00|758169.8|757169.8|758809.8|756809.8|758838.6|757297.2|757980.9|756443.8|607
1599491400000|2020-09-07 15:10:00|758810.5|756810.5|758864|756864|759040|757543|758240.3|756743.1|590
1599491700000|2020-09-07 15:15:00|758865|756865|758550.1|757550.1|759065.1|757583.7|758269.7|756777.2|581
1599492000000|2020-09-07 15:20:00|758554.4|757554.4|759115.7|757115.7|759232.1|757777.5|758426|756922.5|613
1599492300000|2020-09-07 15:25:00|759114|757114|758669.9|757669.9|759130.1|757738.6|758473.5|756936|694
1599492600000|2020-09-07 15:30:00|758669.1|757669.1|758345.5|757345.5|759153.8|757687.6|758283.2|756752.6|621
1599492900000|2020-09-07 15:35:00|758340.6|757340.6|758857.3|756857.3|758857.3|757376.7|758241.4|756767.5|381
1599493200000|2020-09-07 15:40:00|758857.7|756857.7|758813.8|756813.8|758874|757353|758014.2|756693.2|495
1599493500000|2020-09-07 15:45:00|758815.7|756815.7|759079.5|757079.5|759132.8|757405.6|758336.7|756813|375
1599493800000|2020-09-07 15:50:00|759089.1|757089.1|758806.5|756806.5|759104.4|757550.2|758185.3|756666.4|394
1599494100000|2020-09-07 15:55:00|758820.6|756820.6|758693.5|756693.5|758832.6|757276.7|758102.2|756596.8|431
1599494400000|2020-09-07 16:00:00|758706.4|756706.4|758385.4|756385.4|758710.3|757064.4|757873.5|756243.8|586
1599494700000|2020-09-07 16:05:00|758406.1|756406.1|757942.1|756942.1|758449.2|756952.8|757807.8|756237.9|444
1599495000000|2020-09-07 16:10:00|757941.1|756941.1|758352.5|756352.5|758557.5|757032.4|757859|756319.6|390
1599495300000|2020-09-07 16:15:00|758353|756353|757833|755833|758380|756831.9|757306.2|755808.2|511
1599495600000|2020-09-07 16:20:00|757811.7|755811.7|757631.8|755631.8|757811.7|756281.9|757204.8|755544.5|582
1599495900000|2020-09-07 16:25:00|757627.9|755627.9|757366.2|755366.2|757674.7|756154.8|757015.5|755040.2|539
1599496200000|2020-09-07 16:30:00|757362.5|755362.5|757510.8|755510.8|757584.8|755584.8|756493.5|754841.6|782
1599496500000|2020-09-07 16:35:00|757500.3|755500.3|757490.5|755490.5|757529.2|755529.2|757191.1|755191.1|617
1599496800000|2020-09-07 16:40:00|757494.8|755494.8|757659.6|755659.6|757840.6|755840.6|757494.1|755494.1|624
1599497100000|2020-09-07 16:45:00|757661.6|755661.6|757623.6|755623.6|757804.8|756253.1|757253.1|755562.5|503
1599497400000|2020-09-07 16:50:00|757625.3|755625.3|757719.5|755719.5|757819.6|756032.3|757023.5|755500.6|456
1599497700000|2020-09-07 16:55:00|757712.9|755712.9|757975|755975|758023.7|756023.7|757682.5|755682.5|339
1599544800000|2020-09-08 06:00:00|760426.1|758426.1|759597.7|756862.7|760494.9|758494.9|759464.7|756756.1|241
1599545100000|2020-09-08 06:05:00|759599.4|756864.4|759646|756911|760098|758098|759206.3|756471.3|257
1599545400000|2020-09-08 06:10:00|759455.8|756720.8|759276.5|757276.5|759942.4|757655.2|759031.6|756396.3|333
1599545700000|2020-09-08 06:15:00|759396.3|757396.3|758542.9|756542.9|759689.4|757689.4|758409.2|755886.3|265
1599546000000|2020-09-08 06:20:00|758565.4|756565.4|759633|757633|760292.8|758292.8|758562.7|756562.7|339
1599546300000|2020-09-08 06:25:00|759757.7|757757.7|759926.8|757926.8|760419.4|758419.4|759341.7|757341.7|263
1599546600000|2020-09-08 06:30:00|760087.6|758087.6|760057.4|758057.4|761384.6|758859.2|759600|757600|327
1599546900000|2020-09-08 06:35:00|760168.9|758168.9|759734.9|757734.9|760430.6|758430.6|759500|757500|345
1599547200000|2020-09-08 06:40:00|759678.9|757678.9|759652.9|757652.9|759972.8|757972.8|759525|757525|174
1599547500000|2020-09-08 06:45:00|759649.7|757649.7|759913.9|757913.9|760099|758099|759613.2|757613.2|269
1599547800000|2020-09-08 06:50:00|759909.2|757909.2|759927.5|757927.5|760029.6|758029.6|759708.1|757708.1|174
1599548100000|2020-09-08 06:55:00|759931.1|757931.1|760611.9|758611.9|760611.9|758611.9|759771.7|757771.7|407
1599548400000|2020-09-08 07:00:00|760612|758612|759699.2|757699.2|760707.8|758707.8|759515.1|757515.1|1121
1599548700000|2020-09-08 07:05:00|759695.3|757695.3|758340.5|756340.5|760002|758465.4|757876.4|756257.6|1042
1599549000000|2020-09-08 07:10:00|758336.6|756336.6|759174.5|757174.5|759795|757795|757748.4|756172.3|1080
1599549300000|2020-09-08 07:15:00|759154.5|757154.5|759739.1|757739.1|760054.4|758440.5|758650.6|757069|1014
1599549600000|2020-09-08 07:20:00|759725.6|757725.6|759788.3|757788.3|760068.1|758539.1|759039.5|757423.7|945
1599549900000|2020-09-08 07:25:00|759782.1|757782.1|760229|758229|760631.2|758832.6|759131.6|757446.5|1006
1599550200000|2020-09-08 07:30:00|760229.6|758229.6|760596|758596|760623.1|759074.8|759389.2|757917|975
1599550500000|2020-09-08 07:35:00|760595.3|758595.3|760532.1|758532.1|760906.5|759319.3|759863.2|758395.8|959
1599550800000|2020-09-08 07:40:00|760530.3|758530.3|761257.1|759257.1|761257.1|759257.1|759855.1|758327.2|890
1599551100000|2020-09-08 07:45:00|761256|759256|760815|759815|762149.3|760605|760763.7|759092.9|1017
1599551400000|2020-09-08 07:50:00|760810.8|759810.8|759917.6|758917.6|761474.3|759956.8|759911.8|758426.4|950
1599551700000|2020-09-08 07:55:00|759920.3|758920.3|760325.5|758325.5|760934|759457.5|759547.3|758056.1|979
1599552000000|2020-09-08 08:00:00|760331.8|758331.8|760601.5|758601.5|760844.5|759350.1|759750.9|758216.4|882
1599552300000|2020-09-08 08:05:00|760134.6|759134.6|760533.7|759533.7|761181.5|759648|760057.5|758614.8|880
1599552600000|2020-09-08 08:10:00|760538.8|759538.8|761092.5|760092.5|761546.2|760234.5|760465.7|759101.1|928
1599552900000|2020-09-08 08:15:00|761097.4|760097.4|760511|759511|761715.7|760221.8|760476|759045.8|950
1599553200000|2020-09-08 08:20:00|760545.1|759545.1|761732|759732|761740.1|760252.4|760505.5|759070.8|875
1599553500000|2020-09-08 08:25:00|761723.1|759723.1|761409.8|760409.8|762343.5|760753.7|761237.8|759723.1|942
1599553800000|2020-09-08 08:30:00|761411.4|760411.4|761714.3|760714.3|762073.1|760715.1|761152.7|759640.7|760
1599554100000|2020-09-08 08:35:00|761713.8|760713.8|761993.6|760993.6|762573.7|761070.8|761543.5|760038.5|855
1599554400000|2020-09-08 08:40:00|762000.8|761000.8|761689.2|760689.2|762550.1|761140.2|761577.1|759971.5|868
1599554700000|2020-09-08 08:45:00|761683.3|760683.3|762483.1|760483.1|762665.6|761188.4|761662.8|760257.3|874
1599555000000|2020-09-08 08:50:00|761997.3|760997.3|761946.2|759946.2|762522.1|761016.9|761373.9|759913.6|913
1599555300000|2020-09-08 08:55:00|761450.4|760450.4|761699.7|760699.7|762250.5|760818.9|761339.3|759915|702
1599555600000|2020-09-08 09:00:00|761683.8|760683.8|761984|759984|762425|761016.3|761428.3|759916.5|808
1599555900000|2020-09-08 09:05:00|761980.8|759980.8|761253.9|760253.9|762120|760631.9|761238.8|759732.8|864
1599556200000|2020-09-08 09:10:00|761254.1|760254.1|761386.4|760386.4|762249|760735.8|761127.6|759723.5|848
1599556500000|2020-09-08 09:15:00|761385.4|760385.4|761686.8|760686.8|762481.5|760945.5|761331.9|759965.6|813
1599556800000|2020-09-08 09:20:00|761693.7|760693.7|762276.7|760276.7|762624.6|761238.9|761662.3|760240.5|821
1599557100000|2020-09-08 09:25:00|762282.5|760282.5|761862.7|760862.7|762634.9|761149.9|761610.8|760098.9|832
1599557400000|2020-09-08 09:30:00|761867.9|760867.9|762544.9|760544.9|762857.1|761355.4|761742.5|760251.1|955
1599557700000|2020-09-08 09:35:00|762545.1|760545.1|762182.1|760182.1|762636.8|761134.2|761595.8|760105.5|814
1599558000000|2020-09-08 09:40:00|762176.2|760176.2|762491.8|761491.8|762949|761524.7|761356.1|759846.7|924
1599558300000|2020-09-08 09:45:00|762478.6|761478.6|763671.1|761671.1|764067.6|762299.7|762445.3|761082.8|966
1599558600000|2020-09-08 09:50:00|763677.7|761677.7|764671|762671|764823.2|763288.2|763035.7|761523.7|990
1599558900000|2020-09-08 09:55:00|764668.9|762668.9|764418.2|762418.2|764670.4|763168.7|763629.8|762049.6|1007
1599559200000|2020-09-08 10:00:00|764422.2|762422.2|763977.5|762977.5|765256.5|763750.9|763762.1|762266.7|1001
1599559500000|2020-09-08 10:05:00|763978.7|762978.7|763970.2|762970.2|764740.7|763229.1|763870.5|762411.1|934
1599559800000|2020-09-08 10:10:00|763974.1|762974.1|765204.5|763204.5|765349.1|763844.2|763948.1|762616.7|897
1599560100000|2020-09-08 10:15:00|765202.2|763202.2|765146.6|763146.6|765403.3|763910.6|764218.1|762684.6|952
1599560400000|2020-09-08 10:20:00|765151.7|763151.7|765196.8|764196.8|765627.7|764201.5|764300.9|762798.1|880
1599560700000|2020-09-08 10:25:00|765190.8|764190.8|764929.5|763929.5|765709.4|764272.8|764873.4|763331.9|917
1599561000000|2020-09-08 10:30:00|764930.2|763930.2|764096.1|763096.1|765433.1|763935.7|763813.9|762357.2|922
1599561300000|2020-09-08 10:35:00|764099.9|763099.9|764592.8|763592.8|764859.5|763592.8|763775.7|762240|887
1599561600000|2020-09-08 10:40:00|764588.3|763588.3|764166.1|763166.1|765305.8|763800.3|764147|762706.9|879
1599561900000|2020-09-08 10:45:00|764168.1|763168.1|764147.1|762147.1|764869.8|763407.3|763652.7|762111.3|814
1599562200000|2020-09-08 10:50:00|764143.8|762143.8|763530.5|762530.5|764164.6|762713|763273.2|761709.4|945
1599562500000|2020-09-08 10:55:00|763529.6|762529.6|764105.1|762105.1|764105.2|762615.8|763146.8|761642.7|856
1599562800000|2020-09-08 11:00:00|764109.1|762109.1|763557.7|761557.7|764256.5|762727.8|763069.4|761552|770
1599563100000|2020-09-08 11:05:00|763558.6|761558.6|763536.3|762536.3|764267.3|762775|763084.1|761558.6|913
1599563400000|2020-09-08 11:10:00|763541.7|762541.7|763925.9|761925.9|764598.7|763084.9|763331.6|761884.1|923
1599563700000|2020-09-08 11:15:00|763925.5|761925.5|763867.9|761867.9|763980.4|762496|763037|761555.7|812
1599564000000|2020-09-08 11:20:00|763869.9|761869.9|763531.7|762531.7|764601|762872.3|763383.4|761861.4|844
1599564300000|2020-09-08 11:25:00|763534.7|762534.7|763741.2|761741.2|764262.8|762694.6|763187.5|761714.8|819
1599564600000|2020-09-08 11:30:00|763742.9|761742.9|764321.3|762321.3|764395.3|762746.5|763226.3|761710|880
1599564900000|2020-09-08 11:35:00|764340.8|762340.8|764590.6|762590.6|764648.6|763050.8|763631.1|762107.5|838
1599565200000|2020-09-08 11:40:00|764112.9|763112.9|765091.2|764091.2|765600.9|764100|763965.3|762431.5|969
1599565500000|2020-09-08 11:45:00|765096.9|764096.9|765203.3|764203.3|765962.8|764498.2|765060.4|763550.1|908
1599565800000|2020-09-08 11:50:00|765201.7|764201.7|764791.6|763791.6|765675.1|764213.6|764582.6|763064.2|972
1599566100000|2020-09-08 11:55:00|765294.6|763294.6|765264.2|763264.2|765459.5|763869.7|764278.7|762764.9|951
1599566400000|2020-09-08 12:00:00|765241.9|763241.9|764585.2|763585.2|765369|763845.7|764368.3|762870|843
1599566700000|2020-09-08 12:05:00|764578.1|763578.1|764680.7|762680.7|765113.8|763609.5|763843.5|762243.7|870
1599567000000|2020-09-08 12:10:00|764688.5|762688.5|764429.4|763429.4|765002.4|763526.9|764222.4|762622.9|921
1599567300000|2020-09-08 12:15:00|764425.7|763425.7|764847.2|762847.2|765223.8|763655.4|764186.5|762602.8|893
1599567600000|2020-09-08 12:20:00|764850.6|762850.6|763461.4|762461.4|765024.2|763519.5|763272.7|761756.9|953
1599567900000|2020-09-08 12:25:00|763465.6|762465.6|764542.6|762542.6|764565.3|763050.6|763462.2|761925.5|948
1599568200000|2020-09-08 12:30:00|764551.8|762551.8|764439.7|762439.7|764650.5|763142.3|763833.5|762247.7|848
1599568500000|2020-09-08 12:35:00|764429.1|762429.1|764930|762930|764993|763438.5|763994|762405.2|907
1599568800000|2020-09-08 12:40:00|764931|762931|764055.4|763055.4|765245.1|763706.6|764000.4|762418.4|963
1599569100000|2020-09-08 12:45:00|764049|763049|764384.5|763384.5|764890.8|763391.6|763954.4|762431.6|881
1599569400000|2020-09-08 12:50:00|764381|763381|764980.1|762980.1|764996.3|763520.8|764136.9|762626.3|862
1599569700000|2020-09-08 12:55:00|764980.8|762980.8|763680.5|762680.5|764987.5|763485.9|763277.2|761761.6|963
1599570000000|2020-09-08 13:00:00|763661.5|762661.5|764161.7|763161.7|764867.9|763341.8|763641.4|762098.2|1006
1599570300000|2020-09-08 13:05:00|764162.3|763162.3|764234.7|763234.7|764951.2|763446.5|764008.4|762477.2|962
1599570600000|2020-09-08 13:10:00|764240.3|763240.3|764877.1|763877.1|765409.4|764005.4|764160.9|762774.8|1030
1599570900000|2020-09-08 13:15:00|764888.8|763888.8|765001|764001|765672.7|764177.5|764790.5|763327.4|964
1599571200000|2020-09-08 13:20:00|764997.9|763997.9|765817.1|763817.1|765960.5|764459.5|764515.6|763024.9|985
1599571500000|2020-09-08 13:25:00|765814|763814|765328.5|764328.5|766006.5|764447.4|764989.8|763560.2|971
1599571800000|2020-09-08 13:30:00|765339.6|764339.6|765116.4|764116.4|765796.8|764416.1|764506.8|762983|1066
1599572100000|2020-09-08 13:35:00|765129|764129|765440.8|764440.8|766076.5|764569.8|764668|763159|1129
1599572400000|2020-09-08 13:40:00|765443.2|764443.2|765937|764937|766594.5|765119.6|765443.2|763972.2|1073
1599572700000|2020-09-08 13:45:00|765971.3|764971.3|766665.3|764665.3|766879|765296.9|765554.2|764033|1136
1599573000000|2020-09-08 13:50:00|766666.4|764666.4|765422.7|764422.7|766816.5|765282|765380.4|763866.2|1077
1599573300000|2020-09-08 13:55:00|765414.1|764414.1|764880.2|763880.2|765915.1|764414.1|764542.5|763060|1102
1599573600000|2020-09-08 14:00:00|765374.3|763374.3|766410.5|764410.5|766448.9|764926.5|764857.4|763344.3|1141
1599573900000|2020-09-08 14:05:00|766404.4|764404.4|765749.9|763749.9|766453.1|764919.1|765243.8|763736.6|1116
1599574200000|2020-09-08 14:10:00|765737.2|763737.2|764080.9|763080.9|765877.6|764299.4|763896.1|762354.7|1112
1599574500000|2020-09-08 14:15:00|764070.3|763070.3|764511.9|763511.9|764883.6|763520.5|764054.1|762622.2|1016
1599574800000|2020-09-08 14:20:00|764514.2|763514.2|764583.8|762583.8|765192|763750|764081.1|762578.8|1072
1599575100000|2020-09-08 14:25:00|764584|762584|763085.8|761085.8|764593.9|763048.3|762645.2|761074|1056
1599575400000|2020-09-08 14:30:00|763099.8|761099.8|763709.7|762709.7|764363.3|762757.6|762567.3|761074.8|1049
1599575700000|2020-09-08 14:35:00|763694.8|762694.8|763691.2|762691.2|764481.2|762989.5|763405.8|761860.5|1002
1599576000000|2020-09-08 14:40:00|763683.3|762683.3|764056.6|763056.6|764708.9|763229|763550.3|762007.7|979
1599576300000|2020-09-08 14:45:00|764035.2|763035.2|765269|763269|765433.4|763483.9|763966.1|762506.8|974
1599576600000|2020-09-08 14:50:00|765268.7|763268.7|764987.4|762987.4|765656.2|764135|764322.6|762836.7|1040
1599576900000|2020-09-08 14:55:00|764990.6|762990.6|765187.9|764187.9|765799.8|764297.3|764568|762955.7|1025
1599577200000|2020-09-08 15:00:00|765195|764195|764766.2|763766.2|765944.9|764573|764719.9|763183.9|1045
1599577500000|2020-09-08 15:05:00|764764.7|763764.7|765421.5|764421.5|766060.2|764534.5|764709.4|763214|924
1599577800000|2020-09-08 15:10:00|765418.2|764418.2|765281.5|764281.5|766144|764646|765221.7|763716.3|910
1599578100000|2020-09-08 15:15:00|765295.1|764295.1|764346.1|763346.1|765880.4|764370|764311.3|762838.4|944
1599578400000|2020-09-08 15:20:00|764352.7|763352.7|765448.1|763448.1|765460.4|764025.6|764310.2|762765.3|940
1599578700000|2020-09-08 15:25:00|765431.1|763431.1|765352.7|763352.7|765472.1|764003.9|764843.4|763333.9|785
1599579000000|2020-09-08 15:30:00|764867.3|763867.3|764957.1|762957.1|765407.1|763902.5|764470.3|762942.5|655
1599579300000|2020-09-08 15:35:00|764954.3|762954.3|765926.7|763926.7|766141.8|764553.5|764422|762939.5|682
1599579600000|2020-09-08 15:40:00|765927.3|763927.3|766348.3|764348.3|766607.9|764607.9|765519.1|763651.2|937
1599579900000|2020-09-08 15:45:00|766348.6|764348.6|765991.1|763991.1|766379.7|764507.1|765507.1|763956.3|721
1599580200000|2020-09-08 15:50:00|765972.7|763972.7|765437.2|764437.2|766161.3|764504.2|765407.5|763898.8|608
1599580500000|2020-09-08 15:55:00|765448.5|764448.5|764964.9|763964.9|765990.5|764503.5|764705.5|763209|641
1599580800000|2020-09-08 16:00:00|765498.6|763498.6|764440.7|762440.7|765544.5|763977.1|763939.1|762353.9|786
1599581100000|2020-09-08 16:05:00|764443.6|762443.6|764048.1|762048.1|764575.1|763046|763554.8|761960.3|825
1599581400000|2020-09-08 16:10:00|764077.4|762077.4|763674.9|761674.9|764146.9|762567.8|763144.8|761555.5|789
1599581700000|2020-09-08 16:15:00|763680.6|761680.6|763785.2|761785.2|763870.9|762332.2|763129.5|761617.3|733
1599582000000|2020-09-08 16:20:00|763777.7|761777.7|763258.4|761258.4|763922.3|762451.1|762762|761178.7|797
1599582300000|2020-09-08 16:25:00|763262.3|761262.3|763466.7|761466.7|763546.2|762058.1|762773.5|760957.9|793
1599582600000|2020-09-08 16:30:00|763464.4|761464.4|763356.8|761356.8|763500.4|761994.3|762811.7|761301.5|655
1599582900000|2020-09-08 16:35:00|763356.4|761356.4|763726.4|761726.4|763782.3|762272.2|762849.3|761313|647
1599583200000|2020-09-08 16:40:00|763730.8|761730.8|763706.7|761706.7|763823.6|762354.3|763121.7|761517.5|722
1599583500000|2020-09-08 16:45:00|763700.6|761700.6|763342.7|761342.7|763711|762156.5|762726.6|761239.5|570
1599583800000|2020-09-08 16:50:00|763343.1|761343.1|763037.2|762037.2|763599.9|762097.1|762888.4|761341.8|525
1599584100000|2020-09-08 16:55:00|763032.8|762032.8|763006.9|762006.9|763561.3|762103|762911.6|761387.2|427
1599631200000|2020-09-09 06:00:00|764862.9|762862.9|765086|763086|765416|763169.3|764621.3|762621.3|128
1599631500000|2020-09-09 06:05:00|765097.6|763097.6|765037|763037|765143.8|763143.8|764586.1|762586.1|137
1599631800000|2020-09-09 06:10:00|764984.2|762984.2|765167.4|763167.4|765558.1|763558.1|764700.1|762700.1|180
1599632100000|2020-09-09 06:15:00|765171.3|763171.3|764949.4|762949.4|765522.8|763522.8|764876|762876|315
1599632400000|2020-09-09 06:20:00|765055.4|763055.4|764116.4|761381.4|765426.8|763426.8|763767.4|761171.4|454
1599632700000|2020-09-09 06:25:00|764293.8|761715.8|764623.4|762623.4|765179.2|763179.2|763684.9|761479.3|438
1599633000000|2020-09-09 06:30:00|764529.2|762529.2|764277.6|762277.6|765025|763025|764012|762012|254
1599633300000|2020-09-09 06:35:00|764245.7|762245.7|764622|762622|764719.5|762719.5|764197.2|762197.2|313
1599633600000|2020-09-09 06:40:00|764591.5|762591.5|764818.6|762818.6|765500|763500|764525.4|762525.4|451
1599633900000|2020-09-09 06:45:00|764808.1|762808.1|764245.9|762245.9|765175|763175|764060.6|762060.6|217
1599634200000|2020-09-09 06:50:00|764253.7|762253.7|764590.5|762590.5|764643.2|762643.2|764029|762029|274
1599634500000|2020-09-09 06:55:00|764590.7|762590.7|764874.3|762874.3|764935.7|762935.7|764292.1|762292.1|187
1599634800000|2020-09-09 07:00:00|764532.2|762532.2|764398.1|762398.1|765732.7|763732.7|763790.6|761790.6|1138
1599635100000|2020-09-09 07:05:00|764382.3|762382.3|763386.8|761386.8|764908.7|763366.9|762978.6|761225|1073
1599635400000|2020-09-09 07:10:00|763365.7|761365.7|762304.5|761304.5|764072|762340|762304.5|760798.5|1099
1599635700000|2020-09-09 07:15:00|762268.5|761268.5|763070.8|761070.8|763199.7|761670.2|761485.1|759866.4|1121
1599636000000|2020-09-09 07:20:00|763057.6|761057.6|761673.3|759673.3|763057.6|761554.2|760727.5|759185.7|1065
1599636300000|2020-09-09 07:25:00|761662.8|759662.8|761998.1|759998.1|762881.5|761135|760878.4|759317.4|1004
1599636600000|2020-09-09 07:30:00|761992.9|759992.9|761248.7|759248.7|761992.9|760433.4|760582.4|759081.2|1065
1599636900000|2020-09-09 07:35:00|761245.9|759245.9|761644.3|759644.3|761706.7|760221.3|760159.6|758495.1|1020
1599637200000|2020-09-09 07:40:00|761645.8|759645.8|761076.8|759076.8|761818.8|760191.3|760339|758763.6|997
1599637500000|2020-09-09 07:45:00|761078.3|759078.3|761232.6|759232.6|761364.2|759845.8|760154.7|758649.1|1041
1599637800000|2020-09-09 07:50:00|761232.2|759232.2|760552.4|758552.4|761233.8|759730.1|759887.6|758499|1032
1599638100000|2020-09-09 07:55:00|760547.7|758547.7|759633.1|758633.1|760551|758998.1|759451.2|757794.2|1030
1599638400000|2020-09-09 08:00:00|759630.6|758630.6|759224.3|758224.3|760165.5|758643.3|758877.5|757295.9|1099
1599638700000|2020-09-09 08:05:00|759225.3|758225.3|759802.3|757802.3|760159|758627.8|758949.8|757453.7|984
1599639000000|2020-09-09 08:10:00|759829.9|757829.9|760561|759561|761051.1|759639.1|759201|757688.6|1012
1599639300000|2020-09-09 08:15:00|760562.3|759562.3|760908.7|759908.7|761213.6|759930.5|760402.8|758929.4|920
1599639600000|2020-09-09 08:20:00|760905.2|759905.2|761406.1|759406.1|761852.5|760365.3|760636.2|759142.9|925
1599639900000|2020-09-09 08:25:00|760918.1|759918.1|760553.7|759553.7|761446.1|760039.7|760415.5|759008.5|948
1599640200000|2020-09-09 08:30:00|761087.6|759087.6|760761.5|759761.5|761267.8|759873.7|760276.7|758889|920
1599640500000|2020-09-09 08:35:00|760755.5|759755.5|761461.9|760461.9|761801.2|760472.3|760691.5|759187.7|882
1599640800000|2020-09-09 08:40:00|761463|760463|761554|760554|762085.9|760593.6|761160.1|759737.6|915
1599641100000|2020-09-09 08:45:00|761558|760558|760922.6|759922.6|761891.2|760592.8|760818.8|759341.2|941
1599641400000|2020-09-09 08:50:00|760920.7|759920.7|760964.8|759964.8|761519.4|760066.2|760739.9|759359.6|793
1599641700000|2020-09-09 08:55:00|760967.5|759967.5|761346.1|760346.1|761972.9|760464.6|760869.8|759394|849
1599642000000|2020-09-09 09:00:00|761354.2|760354.2|761922.7|759922.7|762285.6|760817.7|761128.5|759481.1|971
1599642300000|2020-09-09 09:05:00|761442.4|760442.4|760859.4|759859.4|761884.3|760457.6|760837.5|759425.2|807
1599642600000|2020-09-09 09:10:00|760860.4|759860.4|760606|759606|761581.3|759984.2|760462.1|758968.2|838
1599642900000|2020-09-09 09:15:00|760611.2|759611.2|760847.2|759847.2|761511.5|760055.7|760469.1|758941.1|809
1599643200000|2020-09-09 09:20:00|760851.5|759851.5|760887.1|759887.1|761572.2|760151.5|760685.6|759162|803
1599643500000|2020-09-09 09:25:00|760888.3|759888.3|760761.6|759761.6|761587.9|760100.9|760633.1|759128|688
1599643800000|2020-09-09 09:30:00|760761.8|759761.8|760566|759566|760822.6|759822.6|760427.9|759427.9|666
1599644100000|2020-09-09 09:35:00|760566.2|759566.2|760205.1|759205.1|760622.3|759602.8|759935.6|758427.1|754
1599644400000|2020-09-09 09:40:00|760699|758699|759708.2|758708.2|760794.8|759337|759708.2|758186.1|821
1599644700000|2020-09-09 09:45:00|759711.6|758711.6|759569.2|758569.2|760492.5|758955.4|759536.8|758070.1|854
1599645000000|2020-09-09 09:50:00|759570.1|758570.1|759423.7|758423.7|759941.1|758576.5|759213.7|757772|785
1599645300000|2020-09-09 09:55:00|759423.4|758423.4|759587.5|758587.5|759881.2|758592.5|759227.8|757726.7|705
1599645600000|2020-09-09 10:00:00|759598|758598|759268.5|758268.5|760012.5|758643.4|759192.4|757745.8|796
1599645900000|2020-09-09 10:05:00|759268.8|758268.8|759100.4|758100.4|759312.5|758312.5|759057.2|758057.2|699
1599646200000|2020-09-09 10:10:00|759099.7|758099.7|759351.5|758351.5|759923.7|758407.9|758865.5|757400.8|789
1599646500000|2020-09-09 10:15:00|759351.8|758351.8|759168.8|758168.8|759710.8|758352.1|759007.5|757605|668
1599646800000|2020-09-09 10:20:00|759169.9|758169.9|759465.1|758465.1|759987.3|758484.8|759117|757963.4|681
1599647100000|2020-09-09 10:25:00|759468.1|758468.1|759770.5|758770.5|759778.2|758778.2|759384.8|758384.8|661
1599647400000|2020-09-09 10:30:00|759770.8|758770.8|759935.9|758935.9|760150.4|759015.2|759543|758139.3|725
1599647700000|2020-09-09 10:35:00|759935|758935|759675.5|758675.5|760061.9|759061.9|759672.6|758672.6|761
1599648000000|2020-09-09 10:40:00|759676.3|758676.3|759805.7|758805.7|760044|759044|759635.5|758635.5|678
1599648300000|2020-09-09 10:45:00|759803.4|758803.4|759514.8|758514.8|759903.6|758890.7|759251.9|757901.4|741
1599648600000|2020-09-09 10:50:00|759513.3|758513.3|759286.9|758286.9|759521.1|758521.1|759097.3|758097.3|719
1599648900000|2020-09-09 10:55:00|759288|758288|759614.2|757614.2|759619.1|758294.1|758728.4|757554.6|846
1599649200000|2020-09-09 11:00:00|759613.8|757613.8|759140.7|758140.7|759803.5|758360.3|759086.4|757564.5|657
1599649500000|2020-09-09 11:05:00|759142.9|758142.9|759647|758647|760052.9|758739|759121.7|757747.4|886
1599649800000|2020-09-09 11:10:00|759649.2|758649.2|760073.7|759073.7|760661.4|759167.2|759515.4|758070.1|818
1599650100000|2020-09-09 11:15:00|760074.2|759074.2|759384.5|758384.5|760404.2|759231.5|759330.1|758072.2|843
1599650400000|2020-09-09 11:20:00|759383.1|758383.1|759521.4|758521.4|759826.5|758545.2|759219.3|757814.6|789
1599650700000|2020-09-09 11:25:00|759508.7|758508.7|759290.9|758290.9|759524.6|758524.6|759115.7|758115.7|684
1599651000000|2020-09-09 11:30:00|759290.4|758290.4|759353.6|758353.6|759560.5|758560.5|759201.1|758201.1|788
1599651300000|2020-09-09 11:35:00|759350.5|758350.5|759416.6|758416.6|759942|758480.9|759141.6|757934.3|758
1599651600000|2020-09-09 11:40:00|759429.3|758429.3|759632.2|758632.2|760067.1|758736.4|759422.1|757966.6|807
1599651900000|2020-09-09 11:45:00|759633.4|758633.4|759766.1|758766.1|760384.7|759015|759588.4|758223.8|846
1599652200000|2020-09-09 11:50:00|759751.5|758751.5|759829.9|758829.9|760333.6|758954.6|759630.5|758167.6|858
1599652500000|2020-09-09 11:55:00|759840.3|758840.3|759805|758805|760387.5|758954.2|759705.4|758243.4|756
1599652800000|2020-09-09 12:00:00|759813|758813|759449|758449|760453.5|759128.9|759322.9|758271.6|837
1599653100000|2020-09-09 12:05:00|759450.7|758450.7|759596.8|758596.8|760284.6|758782.4|759392.8|758166.1|817
1599653400000|2020-09-09 12:10:00|759618.9|758618.9|759623.7|758623.7|760364.8|758867.3|759574.5|758257.3|761
1599653700000|2020-09-09 12:15:00|759619.6|758619.6|759843.2|758843.2|760200.4|758854.8|759389.5|757905.6|897
1599654000000|2020-09-09 12:20:00|759854.5|758854.5|759495.1|758495.1|759971.4|758971.4|759242.1|758242.1|899
1599654300000|2020-09-09 12:25:00|759469.8|758469.8|758290.3|757290.3|759490.5|758490.5|757937.4|756354.3|929
1599654600000|2020-09-09 12:30:00|758285.9|757285.9|758418.4|757418.4|759188.8|757862.7|758144.3|756643.5|886
1599654900000|2020-09-09 12:35:00|758438.5|757438.5|758344.9|757344.9|759062.8|757561.4|758143.7|756682.4|797
1599655200000|2020-09-09 12:40:00|758345.2|757345.2|758181|756181|758568|757537.6|757640.6|756181|833
1599655500000|2020-09-09 12:45:00|758185|756185|757490.5|755490.5|758412.5|756945.9|756946.1|755417.2|940
1599655800000|2020-09-09 12:50:00|757488.9|755488.9|758086|756086|758418.9|756872.5|756824|755272.9|1042
1599656100000|2020-09-09 12:55:00|758090|756090|758178.1|756178.1|758440.5|756440.5|757821.9|755821.9|809
1599656400000|2020-09-09 13:00:00|758198.7|756198.7|757316.6|756316.6|758660.3|757110.2|757294.4|755918.5|905
1599656700000|2020-09-09 13:05:00|757316.7|756316.7|756281|755281|757971.1|756410.5|756268.6|754792.2|973
1599657000000|2020-09-09 13:10:00|756272.8|755272.8|756360|755360|757034.8|755466.3|755907.4|754480.3|971
1599657300000|2020-09-09 13:15:00|756348.9|755348.9|756380|754380|756854|755384.8|755452.2|753897.2|1021
1599657600000|2020-09-09 13:20:00|755881|754881|756549.5|754549.5|756839.4|755229.5|755555.8|754152.4|942
1599657900000|2020-09-09 13:25:00|756549.9|754549.9|756108.6|755108.6|756669.8|755213.3|755894.9|754458.5|851
1599658200000|2020-09-09 13:30:00|756061.8|755061.8|756528.5|755528.5|757056.4|755601|755835.2|754273|1066
1599658500000|2020-09-09 13:35:00|756529.5|755529.5|756826.5|755826.5|757240.5|755866.6|756280|754768.5|989
1599658800000|2020-09-09 13:40:00|756822.6|755822.6|756401.9|755401.9|757292|755950.5|756226.3|754724|997
1599659100000|2020-09-09 13:45:00|756409.5|755409.5|756405.8|755405.8|757151.3|755660.3|755917.4|754528.9|1040
1599659400000|2020-09-09 13:50:00|756400.4|755400.4|755924.4|754924.4|756888.2|755405|755752.9|754186.6|1036
1599659700000|2020-09-09 13:55:00|755925.2|754925.2|756726.7|754726.7|756845.5|755322.1|755713.1|754046.3|982
1599660000000|2020-09-09 14:00:00|756219.2|755219.2|756396|754396|756709.3|755219.4|755591.8|754090.1|1030
1599660300000|2020-09-09 14:05:00|756395.3|754395.3|756671.8|755671.8|757146.2|755675.3|755734|754227.4|1008
1599660600000|2020-09-09 14:10:00|756671.4|755671.4|756442.2|754442.2|756960.4|755671.4|755669.6|754167.1|982
1599660900000|2020-09-09 14:15:00|756440|754440|755853.3|754853.3|756470.3|755025.2|755418.8|753935.5|1015
1599661200000|2020-09-09 14:20:00|755854.8|754854.8|755822.3|754822.3|756525.7|754955.4|755536.7|754066.5|981
1599661500000|2020-09-09 14:25:00|755825|754825|755857.8|754857.8|756403.1|754956.6|755480.4|754014.6|947
1599661800000|2020-09-09 14:30:00|755870.3|754870.3|755811.2|754811.2|756495.3|755029.8|755569.2|754379.7|955
1599662100000|2020-09-09 14:35:00|755801.9|754801.9|754989.9|753989.9|755902.5|754848.7|754756.8|753151.6|913
1599662400000|2020-09-09 14:40:00|755004.1|754004.1|754988.4|753988.4|755829.6|754261.2|754844.6|753427.2|880
1599662700000|2020-09-09 14:45:00|754989.9|753989.9|755080.7|753080.7|755450|753989.9|754561.8|752922.2|1022
1599663000000|2020-09-09 14:50:00|755071.5|753071.5|755047.7|753047.7|755400.8|753874.1|754089.6|752553.9|953
1599663300000|2020-09-09 14:55:00|755052|753052|754644.8|753644.8|755202.4|753748.4|754443.4|752927.9|839
1599663600000|2020-09-09 15:00:00|754637.4|753637.4|753952.1|752952.1|755047.9|753637.4|753952.1|752584.7|906
1599663900000|2020-09-09 15:05:00|753962|752962|754918.6|752918.6|754933.9|753411.8|753845|752646.7|841
1599664200000|2020-09-09 15:10:00|754907.6|752907.6|754369.6|753369.6|754958.3|753468.6|754278.7|752800.8|718
1599664500000|2020-09-09 15:15:00|754368.5|753368.5|754397.2|753397.2|755119.1|753635.4|754342.1|752908.1|711
1599664800000|2020-09-09 15:20:00|754396.7|753396.7|754207.1|753207.1|754676.4|753544.8|754058|752621.4|728
1599665100000|2020-09-09 15:25:00|754201.3|753201.3|754181.3|753181.3|754799|753393.8|754111.9|752682.2|831
1599665400000|2020-09-09 15:30:00|754171.9|753171.9|754176.2|753176.2|754917.8|753420.6|754088.7|752782.7|823
1599665700000|2020-09-09 15:35:00|754172.3|753172.3|754825.8|752825.8|754977.8|753450.2|753912.4|752413.1|795
1599666000000|2020-09-09 15:40:00|754836.7|752836.7|754285.3|753285.3|754986.2|753491.7|754238|752732|683
1599666300000|2020-09-09 15:45:00|754286.7|753286.7|755151.9|753151.9|755319.5|753731.1|754131.6|752639.8|583
1599666600000|2020-09-09 15:50:00|755150|753150|754572.3|753572.3|755150|753615.6|754384.2|752973.5|481
1599666900000|2020-09-09 15:55:00|754571.8|753571.8|754708.5|753708.5|755211.2|753875.2|754556.1|753211.2|491
1599667200000|2020-09-09 16:00:00|754710.3|753710.3|755145.2|753145.2|755285.1|753795.5|754561.2|752990.4|519
1599667500000|2020-09-09 16:05:00|755153.9|753153.9|754623.3|752623.3|755153.9|753664.9|754059.6|752544.6|640
1599667800000|2020-09-09 16:10:00|754622.1|752622.1|753941.1|752941.1|754622.1|753128.1|753830.2|752371.5|615
1599668100000|2020-09-09 16:15:00|753943.5|752943.5|754890.5|752890.5|754947|753077.5|753862|752413.5|550
1599668400000|2020-09-09 16:20:00|754891.4|752891.4|754761.2|753761.2|755262.6|753763.9|754352.7|752875.9|582
1599668700000|2020-09-09 16:25:00|754762.7|753762.7|755507|753507|755822.1|754259.8|754754|753339.4|638
1599669000000|2020-09-09 16:30:00|755506.2|753506.2|755233.1|754233.1|755853.2|754275.8|755107.7|753453|614
1599669300000|2020-09-09 16:35:00|755243.6|754243.6|755894.8|753894.8|756060.6|754419.2|755194|753664.1|608
1599669600000|2020-09-09 16:40:00|755883.7|753883.7|756158.4|754158.4|756214.3|754709.9|755398.9|753875.7|563
1599669900000|2020-09-09 16:45:00|756162.2|754162.2|755907.5|753907.5|756249.6|754730.4|755568.7|753861.2|614
1599670200000|2020-09-09 16:50:00|755901.1|753901.1|756117.5|754117.5|756146.5|754627|755289.2|753759.6|576
1599670500000|2020-09-09 16:55:00|756124.1|754124.1|755514.4|754514.4|756124.7|754527.8|755507.2|754030.6|366
1599717600000|2020-09-10 06:00:00|755359.3|752639.8|755280.9|752545.9|755359.3|752973.5|754894.7|752385.9|98
1599717900000|2020-09-10 06:05:00|755290|752590.5|753623.6|751623.6|755398.8|753001.8|753503.1|751374.9|356
1599718200000|2020-09-10 06:10:00|753592.7|751592.7|753895.1|751895.1|754412.6|752147.9|753539.6|751539.6|352
1599718500000|2020-09-10 06:15:00|753937.3|751937.3|753770.7|751770.7|754207.9|752207.9|753510|751510|299
1599718800000|2020-09-10 06:20:00|753700|751700|753704.9|751704.9|754147.7|752147.7|753586|751586|304
1599719100000|2020-09-10 06:25:00|753768.1|751768.1|754162.5|752162.5|754227.2|752227.2|753447.5|751447.5|162
1599719400000|2020-09-10 06:30:00|754097|752097|754110.9|752110.9|754205.7|752205.7|753882.5|751882.5|122
1599719700000|2020-09-10 06:35:00|754113.5|752113.5|753947.8|751947.8|754116.4|752116.4|753764|751764|53
1599720000000|2020-09-10 06:40:00|753949|751949|753907.4|751907.4|754314.9|752314.9|753763.5|751763.5|177
1599720300000|2020-09-10 06:45:00|753872.4|751872.4|754123.2|752123.2|754123.2|752123.2|753732|751732|238
1599720600000|2020-09-10 06:50:00|754124.6|752124.6|754096.1|752096.1|754157.9|752157.9|753956.4|751956.4|98
1599720900000|2020-09-10 06:55:00|754084.5|752084.5|754175.1|752175.1|754251.1|752251.1|754069.5|752069.5|568
1599721200000|2020-09-10 07:00:00|754206.4|752206.4|755252|753252|755275.7|753275.7|753346.3|751346.3|1153
1599721500000|2020-09-10 07:05:00|755260|753260|754680.8|753680.8|755381|753741.7|754182.3|752672.3|1107
1599721800000|2020-09-10 07:10:00|755173.2|753173.2|755757.4|754757.4|756169.1|754757.4|754674.4|753173.2|1076
1599722100000|2020-09-10 07:15:00|755770.7|754770.7|755515.8|754515.8|756664.6|755256.6|755425.9|754212.5|1081
1599722400000|2020-09-10 07:20:00|755513.8|754513.8|755500.9|754500.9|756317.5|754834.9|755414.1|754213.2|1022
1599722700000|2020-09-10 07:25:00|755475.5|754475.5|755435.8|754435.8|755639.5|754639.5|755206.1|754206.1|1013
1599723000000|2020-09-10 07:30:00|755423.8|754423.8|755364.5|754364.5|755501.9|754454.3|754929|753494.8|1029
1599723300000|2020-09-10 07:35:00|755363.8|754363.8|756242.2|755242.2|756891.8|755334.9|755116.9|754116.9|1017
1599723600000|2020-09-10 07:40:00|756247.2|755247.2|756422.2|755422.2|757203.1|755704.8|756202|754737.4|999
1599723900000|2020-09-10 07:45:00|756425.8|755425.8|756297.6|755297.6|757182.7|755681.1|755960.7|754579.7|1028
1599724200000|2020-09-10 07:50:00|756296.9|755296.9|756816|755816|757365|755900|756006.7|754635.6|1026
1599724500000|2020-09-10 07:55:00|756811.7|755811.7|757502.4|755502.4|757521.7|756023.6|756598.4|755377.2|930
1599724800000|2020-09-10 08:00:00|757506.9|755506.9|757039.2|756039.2|757766.9|756334.2|756870.4|755498.5|1030
1599725100000|2020-09-10 08:05:00|757047.6|756047.6|756657|755657|757311.5|756110.7|756531.3|755197.1|974
1599725400000|2020-09-10 08:10:00|756659.6|755659.6|756782.9|755782.9|756782.9|755782.9|756284.8|755284.8|830
1599725700000|2020-09-10 08:15:00|756784.2|755784.2|756678.6|755678.6|757758|756202.3|756657.2|755348|977
1599726000000|2020-09-10 08:20:00|756677.4|755677.4|756699.5|755699.5|757387.8|755900.7|756538|755255.3|948
1599726300000|2020-09-10 08:25:00|756710.7|755710.7|756121.2|755121.2|756995.8|755810.8|756120.4|754809.7|975
1599726600000|2020-09-10 08:30:00|756119.4|755119.4|756192.8|755192.8|756275.6|755275.6|755783.3|754783.3|933
1599726900000|2020-09-10 08:35:00|756190.7|755190.7|755795|754795|756490.6|755340.9|755524.6|754047.1|862
1599727200000|2020-09-10 08:40:00|755790.9|754790.9|755862.7|754862.7|756513.3|755110.2|755782.4|754327.3|965
1599727500000|2020-09-10 08:45:00|755862|754862|755373.9|754373.9|755969.7|754969.7|755109.9|753799.7|920
1599727800000|2020-09-10 08:50:00|755372.4|754372.4|755786.4|754786.4|756392.4|755033.5|755369|754220.7|856
1599728100000|2020-09-10 08:55:00|755780.5|754780.5|755847.4|754847.4|756309.6|755006.1|755474.2|754308.6|875
1599728400000|2020-09-10 09:00:00|755868|754868|756228.1|755228.1|756575.2|755233.3|755809.8|754316.2|966
1599728700000|2020-09-10 09:05:00|756227.8|755227.8|755559|754559|756839.4|755313.2|755553.3|754283.6|921
1599729000000|2020-09-10 09:10:00|755561.1|754561.1|755613.6|754613.6|756382.6|755036.3|755318.3|753891.7|977
1599729300000|2020-09-10 09:15:00|755606.4|754606.4|755449.5|754449.5|755980.5|754786.4|755385.8|753980.5|851
1599729600000|2020-09-10 09:20:00|755459.3|754459.3|755715.7|754715.7|756483.4|754925.6|755259.7|753775|943
1599729900000|2020-09-10 09:25:00|755730.4|754730.4|755475.1|754475.1|756218.8|754862|755421|754205.4|887
1599730200000|2020-09-10 09:30:00|755477.2|754477.2|754740.1|753740.1|755577.7|754577.7|754696.8|753258.6|931
1599730500000|2020-09-10 09:35:00|754738.7|753738.7|755062.1|754062.1|755536|754128.3|754727.3|753523|1007
1599730800000|2020-09-10 09:40:00|755060.3|754060.3|755417.4|754417.4|755459.7|754459.7|754964.8|753964.8|932
1599731100000|2020-09-10 09:45:00|755427.9|754427.9|754946.7|753946.7|755881.3|754537.9|754898.4|753543.8|843
1599731400000|2020-09-10 09:50:00|754959.3|753959.3|754415.6|753415.6|755024.5|754024.5|754219.9|752796.2|840
1599731700000|2020-09-10 09:55:00|754413.2|753413.2|754083.9|753083.9|754760.4|753497.8|754083.9|752752|867
1599732000000|2020-09-10 10:00:00|754089.3|753089.3|753456|752456|754307.7|753158.9|753338|752198.4|977
1599732300000|2020-09-10 10:05:00|753468.9|752468.9|752717.5|751717.5|753797.1|752573.5|752626.5|751091|989
1599732600000|2020-09-10 10:10:00|752719.4|751719.4|753193.1|752193.1|753660.3|752262.8|752413.1|750791.8|963
1599732900000|2020-09-10 10:15:00|753195.7|752195.7|752773|751773|753455.1|752340.3|752764|751454.9|880
1599733200000|2020-09-10 10:20:00|752793.9|751793.9|753314.6|752314.6|753616.6|752412.1|752661.6|751468.5|837
1599733500000|2020-09-10 10:25:00|753313.7|752313.7|753379.2|752379.2|753560|752560|753180.2|752180.2|787
1599733800000|2020-09-10 10:30:00|753365.4|752365.4|753436|752436|753808.6|752446.4|752877.9|751758.8|854
1599734100000|2020-09-10 10:35:00|753439.9|752439.9|753241|752241|753829.8|752758.4|753082.1|751686.5|914
1599734400000|2020-09-10 10:40:00|753248|752248|753792.9|752792.9|754287.1|752800.2|753061.9|751772.9|919
1599734700000|2020-09-10 10:45:00|753800.9|752800.9|753638.9|752638.9|754268.7|752914.9|753612.3|752136|923
1599735000000|2020-09-10 10:50:00|753647.2|752647.2|753289.9|751289.9|753970.3|752647.5|752796.4|751289.9|891
1599735300000|2020-09-10 10:55:00|753285.4|751285.4|752498.5|751498.5|753306.7|751821.4|752130.3|750619.8|940
1599735600000|2020-09-10 11:00:00|752501.3|751501.3|751746|750746|752550.4|751518.9|751533.1|750029.9|711
1599735900000|2020-09-10 11:05:00|751731.1|750731.1|751564.7|750564.7|752222.3|750804.9|751221.8|749794.4|937
1599736200000|2020-09-10 11:10:00|751562.5|750562.5|751658.1|750658.1|752200.8|750820.3|751418|750000.2|940
1599736500000|2020-09-10 11:15:00|751611.6|750611.6|751745.5|750745.5|752056|750794.6|751449.3|750040.7|860
1599736800000|2020-09-10 11:20:00|751745.3|750745.3|751665.3|750665.3|751789.2|750789.2|751543.2|750543.2|862
1599737100000|2020-09-10 11:25:00|751666|750666|751664.5|750664.5|751782.5|750782.5|751317.6|750317.6|891
1599737400000|2020-09-10 11:30:00|751664|750664|751662.5|750662.5|751828.8|750828.8|751431.6|750431.6|830
1599737700000|2020-09-10 11:35:00|751666.1|750666.1|752042.4|751042.4|752666.8|751148.6|751593.6|750586.2|884
1599738000000|2020-09-10 11:40:00|752042.6|751042.6|752738.3|750738.3|752842.5|751341.7|752041.6|750603.9|782
1599738300000|2020-09-10 11:45:00|752759.3|750759.3|752189.4|751189.4|752916.9|751333.7|751874|750370.5|929
1599738600000|2020-09-10 11:50:00|752184.7|751184.7|751451.3|750451.3|752834.8|751351.4|751383.4|749852.4|1032
1599738900000|2020-09-10 11:55:00|751443.5|750443.5|751208.3|750208.3|752016.7|750485|751030.1|749536.1|983
1599739200000|2020-09-10 12:00:00|751186|750186|750740.1|749740.1|751913.6|750330.6|750695|749335.9|874
1599739500000|2020-09-10 12:05:00|750737.6|749737.6|750782|749782|751433.8|749935.4|750419|749232.5|898
1599739800000|2020-09-10 12:10:00|750776.1|749776.1|750663.7|749663.7|751318|749858.6|750548.6|749112.3|865
1599740100000|2020-09-10 12:15:00|750673.1|749673.1|750454.9|749454.9|751161.5|749826.2|750436.8|749036.8|775
1599740400000|2020-09-10 12:20:00|750454.4|749454.4|750915.8|749915.8|751664.3|750154.4|750446.5|749035.9|893
1599740700000|2020-09-10 12:25:00|750888|749888|752177.1|750177.1|752191.7|750638.1|750880.3|749398|796
1599741000000|2020-09-10 12:30:00|752131.7|750131.7|751116.3|749116.3|752236.8|750508.9|750660|749005.5|1097
1599741300000|2020-09-10 12:35:00|751116.1|749116.1|751218.4|749218.4|751235.8|749622.6|750165.6|748615.8|1168
1599741600000|2020-09-10 12:40:00|751207.9|749207.9|751578.8|749578.8|751742.1|750143.5|750474.2|748787.5|1105
1599741900000|2020-09-10 12:45:00|751571.4|749571.4|750855.2|748855.2|751856.8|750318.5|750358.1|748777.9|1089
1599742200000|2020-09-10 12:50:00|750801.1|748801.1|749654.8|748654.8|750974|749498.3|749599|748090.2|1089
1599742500000|2020-09-10 12:55:00|749652.6|748652.6|749938.1|748938.1|750616.9|749111.9|749641.8|748259.5|1047
1599742800000|2020-09-10 13:00:00|749945.2|748945.2|749599.9|748599.9|750541.4|748977.4|749458.1|747949|995
1599743100000|2020-09-10 13:05:00|750080|748080|748722.9|747722.9|750495|748723.4|748708.1|747183.3|1028
1599743400000|2020-09-10 13:10:00|748696.3|747696.3|748463.7|746463.7|749150.5|747707.5|747995.6|746450.3|978
1599743700000|2020-09-10 13:15:00|748459.5|746459.5|748035.5|747035.5|748675.7|747158.7|747729.1|746225.7|1020
1599744000000|2020-09-10 13:20:00|748065.6|747065.6|747995.3|746995.3|748919.8|747375.6|747797.6|746297.3|953
1599744300000|2020-09-10 13:25:00|748030.8|747030.8|747950.2|746950.2|748624.3|747136.7|747725.9|746306.5|947
1599744600000|2020-09-10 13:30:00|747927.4|746927.4|748294.2|746294.2|748657.4|747180.5|747348.7|745852.4|1082
1599744900000|2020-09-10 13:35:00|748296.7|746296.7|748009.3|747009.3|748820|747234.8|747642.9|746296.7|1003
1599745200000|2020-09-10 13:40:00|748007.9|747007.9|748020.2|747020.2|748456.4|747088.7|747895.6|746438.6|909
1599745500000|2020-09-10 13:45:00|748030.6|747030.6|747878.6|746878.6|748850.6|747443.7|747813.6|746478.1|1006
1599745800000|2020-09-10 13:50:00|747883.6|746883.6|747587.9|746587.9|748647.1|747122.6|747414.1|745888.4|1017
1599746100000|2020-09-10 13:55:00|747597.4|746597.4|748645.4|746645.4|748656.6|747119.5|747437.8|745978.6|1050
1599746400000|2020-09-10 14:00:00|748648.7|746648.7|747335.2|746335.2|748659.8|747119.6|747313|745805.3|1002
1599746700000|2020-09-10 14:05:00|747323.8|746323.8|749408.8|747408.8|749579.8|747918.1|747189.5|745681.2|1068
1599747000000|2020-09-10 14:10:00|749394.3|747394.3|749415.6|747415.6|749838|748364.9|748663|747141.1|1047
1599747300000|2020-09-10 14:15:00|749292.7|747292.7|749413.6|747413.6|749472.4|747986.6|748462.8|746984.4|984
1599747600000|2020-09-10 14:20:00|749414.8|747414.8|749860.4|747860.4|749860.9|748363.8|748819.6|747316.3|1011
1599747900000|2020-09-10 14:25:00|749864.3|747864.3|750497.8|748497.8|750562.3|749098.3|749536.7|747851.5|993
1599748200000|2020-09-10 14:30:00|750502.4|748502.4|749710.1|748710.1|750596.9|749148|749262.3|747781.4|992
1599748500000|2020-09-10 14:35:00|749707.7|748707.7|749676|748676|750278.3|748790.1|749523.4|748028.1|988
1599748800000|2020-09-10 14:40:00|749676.6|748676.6|750434.7|748434.7|750653|749162|749645.3|748249.3|1016
1599749100000|2020-09-10 14:45:00|749948.6|748948.6|751227.1|749227.1|751356.3|749777.4|749842.8|748271.8|1049
1599749400000|2020-09-10 14:50:00|751224|749224|750962.9|748962.9|751612.2|749828.2|750330.3|748819.9|1050
1599749700000|2020-09-10 14:55:00|750963|748963|751431.8|749431.8|751454.4|749993.4|750335.3|748812.5|1042
1599750000000|2020-09-10 15:00:00|751419.9|749419.9|751647.8|749647.8|752333.5|750771.5|750930.9|749419.9|1112
1599750300000|2020-09-10 15:05:00|751631.1|749631.1|750725|749725|751793.1|750320.5|750667|749101.9|1044
1599750600000|2020-09-10 15:10:00|750729.2|749729.2|750602.7|749602.7|751456.9|749943.7|750454.3|748794.9|1043
1599750900000|2020-09-10 15:15:00|750610.8|749610.8|750590.4|749590.4|751394.7|749899.6|750528|749038.2|958
1599751200000|2020-09-10 15:20:00|750594.8|749594.8|750529.1|749529.1|751076.8|749594.8|750050.1|748442.2|1032
1599751500000|2020-09-10 15:25:00|750530.4|749530.4|751844.1|749844.1|751915.5|750393.8|750469.8|749155.3|1022
1599751800000|2020-09-10 15:30:00|751841.5|749841.5|751689.1|750689.1|752141|750715.2|751112.6|749607.8|856
1599752100000|2020-09-10 15:35:00|751690.2|750690.2|751897.1|749897.1|752246.6|750771.5|751152.6|749643.5|907
1599752400000|2020-09-10 15:40:00|751897.9|749897.9|751335.5|749335.5|751931.5|750400|750875.4|749255.7|799
1599752700000|2020-09-10 15:45:00|751327.4|749327.4|751252.6|749252.6|751369.7|749825.8|750570|749132.6|682
1599753000000|2020-09-10 15:50:00|751249.8|749249.8|751224.9|750224.9|751782.8|750225.5|751104.4|749245.7|620
1599753300000|2020-09-10 15:55:00|751722.1|749722.1|751912.1|749912.1|751992.1|750482.8|751133.5|749672.8|659
1599753600000|2020-09-10 16:00:00|751907.5|749907.5|752096.2|750096.2|752125.2|750405.1|751372.5|749784.3|591
1599753900000|2020-09-10 16:05:00|752095.4|750095.4|751887.1|749887.1|752103.9|750606.4|751209.5|749706.1|731
1599754200000|2020-09-10 16:10:00|751876.9|749876.9|752110.1|750110.1|752120.8|750604.3|751313.9|749837.2|662
1599754500000|2020-09-10 16:15:00|752115.2|750115.2|752143.9|750143.9|752326.5|750713|751563.4|750071.7|627
1599754800000|2020-09-10 16:20:00|752145.5|750145.5|751527.3|750527.3|752285.9|750554.7|751516.7|750040|650
1599755100000|2020-09-10 16:25:00|751531.3|750531.3|751738|750738|752286.1|750806.8|751519.4|750034.9|560
1599755400000|2020-09-10 16:30:00|751738.3|750738.3|751872|749872|752222.7|750762.4|751607|749842.5|583
1599755700000|2020-09-10 16:35:00|751883.9|749883.9|752404.9|750404.9|752411.6|750811.2|751739.1|749883.9|602
1599756000000|2020-09-10 16:40:00|752406.4|750406.4|751896.3|750896.3|752470.9|750928.5|751835.8|750276|578
1599756300000|2020-09-10 16:45:00|752402.6|750402.6|751918.7|750918.7|752580.7|751063.6|751842.4|750317.6|656
1599756600000|2020-09-10 16:50:00|751914.5|750914.5|752218.7|750218.7|752664.7|751053.1|751651.4|750037|617
1599756900000|2020-09-10 16:55:00|752201.2|750201.2|752113.8|750113.8|752255.7|750764.9|751724.7|750087|585
1599804000000|2020-09-11 06:00:00|752298.6|750298.6|752260.1|750260.1|752825.7|750555.5|752233.2|750020.7|114
1599804300000|2020-09-11 06:05:00|752557.9|750040.8|752680.9|750680.9|752784.1|750708.9|752073.8|749971.8|163
1599804600000|2020-09-11 06:10:00|752684.4|750684.4|752458.4|750458.4|752916|750777.7|752227.2|750091.3|159
1599804900000|2020-09-11 06:15:00|752531.3|750531.3|752515.2|750515.2|752867.8|750642.3|752124.8|749902.5|139
1599805200000|2020-09-11 06:20:00|752615.6|750615.6|752384.7|750384.7|753089.3|750881.5|752203.3|750088.3|146
1599805500000|2020-09-11 06:25:00|752416.2|750416.2|752542.4|749807.4|753035.2|750944.2|751603.4|748960.1|330
1599805800000|2020-09-11 06:30:00|752413.7|749678.7|752192.9|750192.9|752511.2|750497.2|751756.8|749670.6|320
1599806100000|2020-09-11 06:35:00|752108.9|750108.9|751891.1|749891.1|752413.4|750413.4|751689.1|749689.1|290
1599806400000|2020-09-11 06:40:00|751892.5|749892.5|752131|750131|752229.2|750229.2|751745.1|749745.1|216
1599806700000|2020-09-11 06:45:00|752115.4|750115.4|752643.1|750643.1|752849.1|750849.1|752042|750042|253
1599807000000|2020-09-11 06:50:00|752670.9|750670.9|752099|750099|752907.8|750907.8|751981.7|749981.7|310
1599807300000|2020-09-11 06:55:00|752148.8|750148.8|751642|749642|752177.7|750177.7|751181.5|749181.5|801
1599807600000|2020-09-11 07:00:00|751626.5|749626.5|750797.8|748797.8|752165.1|750165.1|750700.6|748700.6|1093
1599807900000|2020-09-11 07:05:00|750813.3|748813.3|750819|748819|751120.4|749120.4|750333.9|748333.9|1126
1599808200000|2020-09-11 07:10:00|750800.1|748800.1|750118.8|748118.8|751148.8|749402.2|750110.4|748110.4|1064
1599808500000|2020-09-11 07:15:00|750156.7|748156.7|749649.2|747649.2|750641.3|748738.8|749107.1|747602.4|1133
1599808800000|2020-09-11 07:20:00|749621.5|747621.5|748818.9|746818.9|749621.5|747621.5|748429.2|746429.2|1132
1599809100000|2020-09-11 07:25:00|748821.9|746821.9|749072.4|747072.4|749148.9|747489.9|748366.2|746575.5|1075
1599809400000|2020-09-11 07:30:00|748595.8|747595.8|749293.7|747293.7|749337.8|747816.9|748458.4|746859.5|998
1599809700000|2020-09-11 07:35:00|749306.3|747306.3|749955.2|747955.2|750059.1|748492.8|749190.5|747294.6|1082
1599810000000|2020-09-11 07:40:00|749953.7|747953.7|750133.8|748133.8|750726.2|748726.2|749266.4|747672.3|1087
1599810300000|2020-09-11 07:45:00|750121|748121|750869.5|748869.5|750907.9|748907.9|750099.4|748099.4|1105
1599810600000|2020-09-11 07:50:00|750925.5|748925.5|750435.2|748435.2|750943.2|749426.4|749958.2|748322.9|964
1599810900000|2020-09-11 07:55:00|750426.4|748426.4|750038.1|748038.1|750899.6|749372|749978.4|747978.4|1011
1599811200000|2020-09-11 08:00:00|750047.2|748047.2|749761|747761|750100.6|748480.3|749189.6|747649.2|1028
1599811500000|2020-09-11 08:05:00|749757.7|747757.7|748541|747541|750058.9|748535.2|748537.4|747035.7|1042
1599811800000|2020-09-11 08:10:00|748533.4|747533.4|748653.9|747653.9|749300.5|747710.8|748513.5|747034.5|975
1599812100000|2020-09-11 08:15:00|748650.9|747650.9|749247.7|747247.7|749498.7|747997.1|748628.3|747128.6|930
1599812400000|2020-09-11 08:20:00|749252.5|747252.5|748677.3|747677.3|749293.4|747798.7|748526.5|746999.9|845
1599812700000|2020-09-11 08:25:00|748660|747660|749301.2|747301.2|749602.4|747946.8|748322.4|746768.5|896
1599813000000|2020-09-11 08:30:00|749292.8|747292.8|749362.4|747362.4|749576.1|748102.4|748715.1|747152.4|799
1599813300000|2020-09-11 08:35:00|749371.6|747371.6|748716.8|747716.8|749416.2|747954.4|748544.2|747099.9|857
1599813600000|2020-09-11 08:40:00|748705.6|747705.6|748270.2|747270.2|749264.6|747765.9|748213|746788.6|876
1599813900000|2020-09-11 08:45:00|748268.5|747268.5|748593.6|747593.6|749323.2|747749.8|748175.9|746776.3|813
1599814200000|2020-09-11 08:50:00|748592.8|747592.8|748698.2|747698.2|749416.4|747934.6|748536.2|747029.5|697
1599814500000|2020-09-11 08:55:00|748700.6|747700.6|749382.3|748382.3|749862.5|748397.7|748700.6|747328.5|874
1599814800000|2020-09-11 09:00:00|749346.9|748346.9|749304.5|748304.5|749859.4|748373.2|749263.8|747798.5|892
1599815100000|2020-09-11 09:05:00|749282.2|748282.2|749171.4|748171.4|749835.7|748404.2|748903.8|747403.8|857
1599815400000|2020-09-11 09:10:00|749170.5|748170.5|748839.2|747839.2|749717.8|748181|748690.4|747166.9|796
1599815700000|2020-09-11 09:15:00|749332.8|747332.8|749603.5|748603.5|750284.3|748760.1|748839.2|747332.8|853
1599816000000|2020-09-11 09:20:00|749604.6|748604.6|749513.6|748513.6|750116.1|748733.3|749452.4|747949.9|805
1599816300000|2020-09-11 09:25:00|749515|748515|749446.2|748446.2|750073.8|748706.9|749445.6|748022.9|695
1599816600000|2020-09-11 09:30:00|749395.3|748395.3|749002.9|748002.9|749760.3|748395.3|748777.5|747186.9|844
1599816900000|2020-09-11 09:35:00|749011.4|748011.4|748897.6|747897.6|749610.5|748109.5|748823.3|747399.3|818
1599817200000|2020-09-11 09:40:00|748901.9|747901.9|749213.7|748213.7|749876.4|748346.9|748859.3|747399.5|806
1599817500000|2020-09-11 09:45:00|749206.6|748206.6|749658.3|748658.3|750148.5|748675.6|749175.2|747697.6|724
1599817800000|2020-09-11 09:50:00|749668|748668|749537.1|748537.1|750137|748705|749441.2|747950.9|712
1599818100000|2020-09-11 09:55:00|749530.6|748530.6|749830.2|748830.2|750562.4|749015.3|749506.8|748117|795
1599818400000|2020-09-11 10:00:00|749836.2|748836.2|749949.8|748949.8|750659.8|749163.5|749743.3|748332.9|827
1599818700000|2020-09-11 10:05:00|749951.4|748951.4|749839.1|748839.1|750402.4|749006|749693.7|748187.1|780
1599819000000|2020-09-11 10:10:00|749838.9|748838.9|749897.9|748897.9|750351.7|749089|749743.4|748257.4|834
1599819300000|2020-09-11 10:15:00|749898|748898|749684.9|748684.9|750714.2|749204.7|749530.1|747995.4|887
1599819600000|2020-09-11 10:20:00|749681.5|748681.5|749184.5|748184.5|750082.9|748697.5|749105.9|747596.2|772
1599819900000|2020-09-11 10:25:00|749164.8|748164.8|749045.9|748045.9|749813.7|748259.7|748999.5|747480|812
1599820200000|2020-09-11 10:30:00|749049.8|748049.8|748946.5|747946.5|749817|748313.4|748927.6|747522.6|791
1599820500000|2020-09-11 10:35:00|748941.2|747941.2|748529.9|747529.9|749488.1|747988.8|748522.8|746969.3|865
1599820800000|2020-09-11 10:40:00|748530.6|747530.6|748705|747705|749166.7|747708.5|748364.3|746971.4|721
1599821100000|2020-09-11 10:45:00|748699.7|747699.7|749000.1|748000.1|749626.2|748154.9|748632.7|747444.1|830
1599821400000|2020-09-11 10:50:00|749005.5|748005.5|748783.1|747783.1|749488.5|748119.4|748711.9|747205.6|699
1599821700000|2020-09-11 10:55:00|748784.4|747784.4|749186.1|747186.1|749482.5|747971.8|748673.6|747170.5|722
1599822000000|2020-09-11 11:00:00|749192.3|747192.3|749295.6|747295.6|749332.1|747952.3|748637.7|747175.6|576
1599822300000|2020-09-11 11:05:00|749294.2|747294.2|748795.7|747795.7|749326.4|747838|748467.1|747037.1|691
1599822600000|2020-09-11 11:10:00|748795|747795|749091.3|748091.3|749572.8|748103.1|748627.6|747129.6|752
1599822900000|2020-09-11 11:15:00|749091.8|748091.8|749262.7|748262.7|749877|748385.2|749091.8|747628.2|742
1599823200000|2020-09-11 11:20:00|749264.1|748264.1|749601|748601|750096.5|748601|749132.1|747755.1|760
1599823500000|2020-09-11 11:25:00|749582.1|748582.1|749782.2|748782.2|750383.9|748910.3|749503.3|748051.4|839
1599823800000|2020-09-11 11:30:00|749781.8|748781.8|749511|748511|750283.1|748792.7|749509.4|748039.7|863
1599824100000|2020-09-11 11:35:00|749510|748510|749282.9|748282.9|750098.1|748606|749108.1|747543.9|843
1599824400000|2020-09-11 11:40:00|749270.8|748270.8|749772.8|747772.8|749795.9|748411.1|749114.2|747608|730
1599824700000|2020-09-11 11:45:00|749769.3|747769.3|749620.8|748620.8|750040.4|748620.8|749269.4|747659.8|727
1599825000000|2020-09-11 11:50:00|749620.4|748620.4|749559.5|748559.5|750153.2|748709.8|749300.3|747792.9|767
1599825300000|2020-09-11 11:55:00|749563.3|748563.3|750415.9|748415.9|750415.9|748943.1|749544.8|748050.6|840
1599825600000|2020-09-11 12:00:00|750417|748417|749638.2|748638.2|750417|748988.8|749600.1|748247|702
1599825900000|2020-09-11 12:05:00|749654.4|748654.4|750028.6|748028.6|750463.7|748998.8|749507.7|748022.6|725
1599826200000|2020-09-11 12:10:00|750026.8|748026.8|749264.5|748264.5|750125.1|748624.5|749037.5|747538|795
1599826500000|2020-09-11 12:15:00|749263.7|748263.7|749690.2|748690.2|750170.2|748690.4|749144|747644.6|769
1599826800000|2020-09-11 12:20:00|749696.7|748696.7|749926.5|748926.5|750452.3|748963.6|749331.1|747780.2|836
1599827100000|2020-09-11 12:25:00|749929.4|748929.4|751116.8|749116.8|751368.7|749710.3|749859.3|748388.9|820
1599827400000|2020-09-11 12:30:00|750986.5|748986.5|751122.1|749122.1|751305.3|749665.9|750156.8|748662.6|851
1599827700000|2020-09-11 12:35:00|751127.3|749127.3|751110.2|749110.2|751475.1|749928|750433|748902.6|921
1599828000000|2020-09-11 12:40:00|751104.1|749104.1|750642.6|749642.6|751513.5|750013.1|750587.3|749104.1|877
1599828300000|2020-09-11 12:45:00|750642.2|749642.2|750454.7|749454.7|751475|750000|750418.4|748929.4|895
1599828600000|2020-09-11 12:50:00|750458|749458|750367.2|749367.2|751270.4|749744.6|750343|748853.4|777
1599828900000|2020-09-11 12:55:00|750423.3|749423.3|751103.1|749103.1|751116.5|749612.7|750303.1|748857.5|643
1599829200000|2020-09-11 13:00:00|751098.8|749098.8|750062|749062|751218.2|749715.8|749995|748475|861
1599829500000|2020-09-11 13:05:00|750070.4|749070.4|749612.4|748612.4|750583.4|749078.1|749595.4|748103.2|765
1599829800000|2020-09-11 13:10:00|749613.6|748613.6|749170.7|748170.7|750176.3|748675.1|748970.4|747299.5|836
1599830100000|2020-09-11 13:15:00|749132.3|748132.3|749108.1|748108.1|749720.2|748399.5|749013.6|747559.4|733
1599830400000|2020-09-11 13:20:00|749109.6|748109.6|749426.4|748426.4|750043.2|748504.8|749100.1|747682.4|707
1599830700000|2020-09-11 13:25:00|749427.7|748427.7|749170.9|748170.9|749761.9|748431|749045.8|747584.8|729
1599831000000|2020-09-11 13:30:00|749177|748177|750367.9|748367.9|750404.9|748898.2|748973.3|747473|1024
1599831300000|2020-09-11 13:35:00|750365.7|748365.7|749995.6|747995.6|750574.9|749084.3|749449.1|747953.1|1051
1599831600000|2020-09-11 13:40:00|749997.5|747997.5|749389.5|748389.5|750025.9|748635.1|749116.2|747711.1|960
1599831900000|2020-09-11 13:45:00|749387.3|748387.3|748625.6|747625.6|749928.4|748457.9|748579.9|747073.4|959
1599832200000|2020-09-11 13:50:00|748629.3|747629.3|749108.2|747108.2|749309|747827.5|748326.8|746856.7|998
1599832500000|2020-09-11 13:55:00|749110.8|747110.8|749762.5|747762.5|749896.2|748387.6|748582.4|747102.3|1055
1599832800000|2020-09-11 14:00:00|749753|747753|749034.5|748034.5|749865.9|748373.7|748853.9|747245.8|940
1599833100000|2020-09-11 14:05:00|749057.7|748057.7|749306.2|748306.2|749807.7|748315.6|748752.4|747215|953
1599833400000|2020-09-11 14:10:00|749307.7|748307.7|749232.9|748232.9|750568|749031.2|749164.2|747653.2|1034
1599833700000|2020-09-11 14:15:00|749224.3|748224.3|749618.7|747618.7|750148.7|748462|749088.5|747327.4|1031
1599834000000|2020-09-11 14:20:00|749624.6|747624.6|749705.7|747705.7|749792.6|748225|748818.1|747323.4|958
1599834300000|2020-09-11 14:25:00|749720.8|747720.8|750384|748384|750418.5|748732.2|749169.1|747563.3|891
1599834600000|2020-09-11 14:30:00|750385.9|748385.9|750582.5|748582.5|750654.5|749003.5|749770.6|748242|912
1599834900000|2020-09-11 14:35:00|750582.3|748582.3|750945.5|748945.5|751157.7|749292.2|749925.6|748464.7|960
1599835200000|2020-09-11 14:40:00|750980.3|748980.3|750255.7|749255.7|751357.7|749357.7|750080.5|748565|859
1599835500000|2020-09-11 14:45:00|750774.8|748774.8|750544.9|748544.9|751113.1|749113.1|750051.4|748532.8|907
1599835800000|2020-09-11 14:50:00|750555.7|748555.7|750754|748754|751144.8|749586.9|750005.8|748483.3|854
1599836100000|2020-09-11 14:55:00|750232|749232|750844.9|748844.9|750858.6|749360.2|750039.5|748549.4|831
1599836400000|2020-09-11 15:00:00|750845.1|748845.1|750859.4|748859.4|750911.4|749427|750103.7|748591.5|850
1599836700000|2020-09-11 15:05:00|750866.2|748866.2|750265.8|748265.8|750871.9|749302.2|749658.6|748163.1|837
1599837000000|2020-09-11 15:10:00|750265.3|748265.3|749958.7|748958.7|750662.9|749209.6|749842.8|748265.3|725
1599837300000|2020-09-11 15:15:00|749951.2|748951.2|750055.9|749055.9|750677.6|749270.2|749949.8|748458.1|768
1599837600000|2020-09-11 15:20:00|750078.9|749078.9|750483.1|749483.1|751067.6|749530.5|750047.3|748539.8|762
1599837900000|2020-09-11 15:25:00|750481.2|749481.2|750659.2|748659.2|751292.7|749782.4|750134.2|748589|838
1599838200000|2020-09-11 15:30:00|750185.8|749185.8|750762.5|748762.5|750965.4|749474.1|750036.9|748534.5|867
1599838500000|2020-09-11 15:35:00|750745.2|748745.2|750764.9|748764.9|750896.7|749437|750196.6|748681.2|805
1599838800000|2020-09-11 15:40:00|750768.2|748768.2|750762.1|748762.1|750877.2|749399.7|750087.9|748595.1|739
1599839100000|2020-09-11 15:45:00|750764|748764|750176|749176|750771.2|749300|750110.2|748611.8|577
1599839400000|2020-09-11 15:50:00|750185.1|749185.1|750292.9|749292.9|750790.5|749294.3|750140.2|748642.6|469
1599839700000|2020-09-11 15:55:00|750285.6|749285.6|750879.7|748879.7|751085.9|749529.5|750250.7|748746.9|469
1599840000000|2020-09-11 16:00:00|750878.9|748878.9|750195.2|749195.2|750919.6|749430.3|750163.7|748653.5|494
1599840300000|2020-09-11 16:05:00|750203.1|749203.1|750857.1|748857.1|750868.6|749302|750160.9|748683|407
1599840600000|2020-09-11 16:10:00|750863.3|748863.3|751067.1|749067.1|751151.5|749266.2|750220.6|748707.8|588
1599840900000|2020-09-11 16:15:00|751074.1|749074.1|750975.5|748975.5|751140.6|749600.6|750451.6|748891.7|564
1599841200000|2020-09-11 16:20:00|750975.7|748975.7|750943.8|748943.8|751007.7|749469.2|750323.1|748783.2|455
1599841500000|2020-09-11 16:25:00|750962.5|748962.5|751242.2|749242.2|751287.3|749565.5|750384.6|748840.4|505
1599841800000|2020-09-11 16:30:00|751268.1|749268.1|751746.8|749746.8|751825.2|749877.4|750837.4|749236.3|553
1599842100000|2020-09-11 16:35:00|751760.3|749760.3|751613.1|749613.1|751809.6|750181.2|751074.5|749552.5|453
1599842400000|2020-09-11 16:40:00|751614.8|749614.8|751262.8|750262.8|751794.9|750272.4|751137.5|749610.6|458
1599842700000|2020-09-11 16:45:00|751268|750268|751261.2|750261.2|751798.8|750280.4|751214|749735.6|368
1599843000000|2020-09-11 16:50:00|751264.6|750264.6|751490.3|749490.3|751766.6|750268.9|750930.8|749425.5|501
1599843300000|2020-09-11 16:55:00|751512.5|749512.5|751730.9|749730.9|751764.7|750213.5|751196.5|749474.5|339
1600063200000|2020-09-14 06:00:00|749882|747882|748969.3|746969.3|750073.6|748073.6|748784.3|746784.3|209
1600063500000|2020-09-14 06:05:00|749628.8|747628.8|749206.1|747206.1|749762.7|747647.4|748606.7|746606.7|136
1600063800000|2020-09-14 06:10:00|749094.5|747094.5|749335.1|747335.1|749763.2|747614.1|748962.1|746962.1|294
1600064100000|2020-09-14 06:15:00|749178.2|747178.2|749247.7|747247.7|749510.6|747510.6|749178.2|747178.2|105
1600064400000|2020-09-14 06:20:00|749432.9|747432.9|749251.8|747251.8|749530.8|747530.8|749241.6|747241.6|155
1600064700000|2020-09-14 06:25:00|749389.1|747389.1|749498.6|747498.6|749542.3|747542.3|749264.6|747264.6|117
1600065000000|2020-09-14 06:30:00|749472.3|747472.3|749572.3|747572.3|749605.3|747605.3|749158.5|747158.5|246
1600065300000|2020-09-14 06:35:00|749565.5|747565.5|749445.4|747445.4|749661.8|747661.8|749237.2|747237.2|144
1600065600000|2020-09-14 06:40:00|749446.4|747446.4|749460.1|747460.1|749523.8|747523.8|749322.1|747322.1|107
1600065900000|2020-09-14 06:45:00|749459.7|747459.7|749477|747477|749675|747675|749364|747364|131
1600066200000|2020-09-14 06:50:00|749476.9|747476.9|749472.1|747472.1|749623.8|747623.8|749261.7|747261.7|179
1600066500000|2020-09-14 06:55:00|749546.7|747546.7|749425.5|747425.5|749572|747572|749309.7|747309.7|214
1600066800000|2020-09-14 07:00:00|749425.3|747425.3|747413.9|745413.9|750012.3|748012.3|747309.3|745309.3|1128
1600067100000|2020-09-14 07:05:00|747404.2|745404.2|747592.6|745592.6|747863.2|745863.2|746272.9|744754.3|974
1600067400000|2020-09-14 07:10:00|747593.8|745593.8|747425.1|745425.1|748051.7|746242.4|746923.3|745265|891
1600067700000|2020-09-14 07:15:00|747429.7|745429.7|748402.2|746402.2|748404|746500.2|746640.7|745134.1|1006
1600068000000|2020-09-14 07:20:00|748398.6|746398.6|747626.9|746626.9|748440.8|746903.4|747483.9|746016.7|818
1600068300000|2020-09-14 07:25:00|747625.7|746625.7|747570.9|746570.9|748338.7|746921|747480.2|746055.3|889
1600068600000|2020-09-14 07:30:00|747593.8|746593.8|747611.6|746611.6|748270|746795.7|747450|745948.1|987
1600068900000|2020-09-14 07:35:00|747618.7|746618.7|747539.2|746539.2|748193.7|746759.2|747473.7|745956.5|809
1600069200000|2020-09-14 07:40:00|748073.6|746073.6|747414.8|746414.8|748352.6|746859.9|747085.7|745576.9|877
1600069500000|2020-09-14 07:45:00|747413.8|746413.8|747596.3|746596.3|748130|746634.3|747300.7|745831.8|700
1600069800000|2020-09-14 07:50:00|747594.5|746594.5|747748.7|746748.7|748599.4|747074.1|747536.4|746208.1|683
1600070100000|2020-09-14 07:55:00|748240.6|746240.6|748218.2|747218.2|748733.4|747260.4|747654.7|746230.8|781
1600070400000|2020-09-14 08:00:00|748234.2|747234.2|747775|746775|748929.8|747487.4|747700.2|746212.2|895
1600070700000|2020-09-14 08:05:00|747790.9|746790.9|748118.9|747118.9|748614.6|747177.5|747530.1|746009.9|893
1600071000000|2020-09-14 08:10:00|748119|747119|748296.8|747296.8|748912.2|747428|747842.7|746323.6|854
1600071300000|2020-09-14 08:15:00|748297.7|747297.7|747801.4|746801.4|748655.9|747318.2|747756.8|746250.7|961
1600071600000|2020-09-14 08:20:00|747826.4|746826.4|747919.1|746919.1|748741.8|747170|747748.8|746277.9|942
1600071900000|2020-09-14 08:25:00|747922.5|746922.5|747908|746908|748745.4|747250.7|747847.5|746326.7|871
1600072200000|2020-09-14 08:30:00|747907.4|746907.4|748300.4|747300.4|748852|747401.9|747894.2|746585.7|851
1600072500000|2020-09-14 08:35:00|748285.8|747285.8|748944.9|747944.9|749579.4|748069|748285.8|746835.8|831
1600072800000|2020-09-14 08:40:00|748945.8|747945.8|749232.5|748232.5|749871.9|748426.6|748941.7|747507.3|879
1600073100000|2020-09-14 08:45:00|749232.2|748232.2|749233|748233|749384.3|748384.3|749192|748192|812
1600073400000|2020-09-14 08:50:00|749221.8|748221.8|749206.9|748206.9|749791.5|748300.3|749140.4|747783.1|799
1600073700000|2020-09-14 08:55:00|749207.1|748207.1|749774.6|747774.6|749774.6|748284|749051.5|747764.2|642
1600074000000|2020-09-14 09:00:00|749782.2|747782.2|749945.5|748945.5|750587.7|749085.6|749180.6|747782.2|844
1600074300000|2020-09-14 09:05:00|749918.7|748918.7|750578.8|749578.8|751134.5|749643.4|749770.8|748276.5|851
1600074600000|2020-09-14 09:10:00|750573|749573|750932.3|749932.3|751600.7|750096.5|750362.4|748853.1|934
1600074900000|2020-09-14 09:15:00|750926.7|749926.7|750992.3|749992.3|751966|750504.6|750835.6|749324.6|961
1600075200000|2020-09-14 09:20:00|750991.9|749991.9|751668.7|749668.7|751888.8|750307.3|750756.7|749182.9|894
1600075500000|2020-09-14 09:25:00|751667.6|749667.6|751228.8|750228.8|752454.8|750886.4|751054.4|749556|983
1600075800000|2020-09-14 09:30:00|751225.1|750225.1|751550.8|750550.8|752244.5|750640.5|751217.1|749779.8|822
1600076100000|2020-09-14 09:35:00|751565.8|750565.8|751933.4|750933.4|752470.1|750982|751555.1|750038.7|927
1600076400000|2020-09-14 09:40:00|751930.7|750930.7|752886.1|751886.1|753587.3|752098.3|751869|750481.4|883
1600076700000|2020-09-14 09:45:00|752889.5|751889.5|753859.6|752859.6|754429.6|752909.1|752757.5|751277|1052
1600077000000|2020-09-14 09:50:00|753879.9|752879.9|754222.8|752222.8|754477.4|752963|753375.7|751763.8|998
1600077300000|2020-09-14 09:55:00|754223.5|752223.5|753576.3|751576.3|754335.3|752834.7|752871.5|751356.4|935
1600077600000|2020-09-14 10:00:00|753574.7|751574.7|753241.5|752241.5|753799.9|752286.1|753075.9|751574.7|777
1600077900000|2020-09-14 10:05:00|753241.1|752241.1|752846.1|751846.1|753690.5|752286.2|752659.3|751162.4|891
1600078200000|2020-09-14 10:10:00|752833|751833|752714.1|751714.1|753461.6|751950.2|752545.9|751046.7|787
1600078500000|2020-09-14 10:15:00|752710.7|751710.7|753168.1|752168.1|753689|752226.2|752706.9|751524.5|881
1600078800000|2020-09-14 10:20:00|753136.8|752136.8|753234.2|752234.2|753304.8|752304.8|753014.9|752014.9|761
1600079100000|2020-09-14 10:25:00|753220.9|752220.9|752792.9|751792.9|753640.4|752272.9|752630.2|751218.7|871
1600079400000|2020-09-14 10:30:00|752790.3|751790.3|752915|751915|753446.7|752024.8|752772.8|751282|716
1600079700000|2020-09-14 10:35:00|752914.1|751914.1|752808.1|751808.1|753429.4|752024.4|752706|751231.3|759
1600080000000|2020-09-14 10:40:00|752807.1|751807.1|752740.3|751740.3|753463.9|752025.7|752728.6|751312.2|768
1600080300000|2020-09-14 10:45:00|752743.4|751743.4|752422.5|751422.5|753095.1|751747.8|752282.7|750837.1|866
1600080600000|2020-09-14 10:50:00|752431.3|751431.3|752951.9|751951.9|753653.8|751987.2|752315|751020.6|778
1600080900000|2020-09-14 10:55:00|752952.1|751952.1|752945.8|751945.8|753383.9|752030.7|752673|751181.3|831
1600081200000|2020-09-14 11:00:00|752950.3|751950.3|753206.7|752206.7|753889.8|752292.7|752914.1|751394.7|587
1600081500000|2020-09-14 11:05:00|753204.2|752204.2|753872.3|752872.3|754476.6|752934.1|753136.4|751622.9|933
1600081800000|2020-09-14 11:10:00|753875.8|752875.8|755488.7|753488.7|755678.8|754119|753824.7|752430.2|1010
1600082100000|2020-09-14 11:15:00|755492.8|753492.8|754895.6|752895.6|755628.7|754129.2|754153.1|752674|911
1600082400000|2020-09-14 11:20:00|754894.5|752894.5|754505.8|752505.8|754900.2|753401.6|753768.9|752265.3|887
1600082700000|2020-09-14 11:25:00|754505.7|752505.7|753845.4|752845.4|754788.6|753213.9|753749|752214.6|801
1600083000000|2020-09-14 11:30:00|753843.1|752843.1|754863.8|752863.8|754870.2|753327.1|753843.1|752408.6|777
1600083300000|2020-09-14 11:35:00|754879.7|752879.7|754275.7|753275.7|755381|753848.9|754275.7|752628.3|922
1600083600000|2020-09-14 11:40:00|754778.8|752778.8|754371.2|753371.2|754943.1|753472.6|754235.8|752654|834
1600083900000|2020-09-14 11:45:00|754858.4|752858.4|754365.1|752365.1|754884.9|753390.6|753892.6|752326.9|825
1600084200000|2020-09-14 11:50:00|754356.6|752356.6|753487.4|752487.4|754502.4|752930.7|753487.4|751950.9|932
1600084500000|2020-09-14 11:55:00|753492.7|752492.7|755048.6|753048.6|755068|753570|753492.7|751984|890
1600084800000|2020-09-14 12:00:00|755052.6|753052.6|755677|753677|755677|754033.5|754511.5|753016.5|989
1600085100000|2020-09-14 12:05:00|755700.9|753700.9|755333.3|753333.3|755743.5|754249.4|754790.8|753275.6|798
1600085400000|2020-09-14 12:10:00|755336.6|753336.6|754947.5|753947.5|755558.3|754032.6|754593.5|752922.4|821
1600085700000|2020-09-14 12:15:00|754948.1|753948.1|755398.3|753398.3|755752.7|754239.5|754879.8|753398.3|870
1600086000000|2020-09-14 12:20:00|755400.3|753400.3|754981.1|753981.1|755518.7|754028.5|754647.8|753166.2|817
1600086300000|2020-09-14 12:25:00|754975.9|753975.9|755706.2|753706.2|755783|754294.8|754968.1|753464.4|840
1600086600000|2020-09-14 12:30:00|755706.6|753706.6|755635.8|754635.8|756212.7|754705.9|754965.7|753443.1|877
1600086900000|2020-09-14 12:35:00|755631.3|754631.3|755331.7|753331.7|756331.4|754727.1|754830.7|753329.1|985
1600087200000|2020-09-14 12:40:00|755332.2|753332.2|754775.5|753775.5|755449.9|753932|754648.3|753071.8|747
1600087500000|2020-09-14 12:45:00|755239|753239|755152.7|753152.7|755478.4|753999.2|754545.9|753041.8|792
1600087800000|2020-09-14 12:50:00|755153.9|753153.9|754603.8|752603.8|755259.5|753767.3|753971.1|752485.9|926
1600088100000|2020-09-14 12:55:00|754603.7|752603.7|754769.8|752769.8|755188.5|753609|753879.9|752380.8|874
1600088400000|2020-09-14 13:00:00|754769.7|752769.7|754249.8|752249.8|754796.5|753280.6|753542.8|752060.4|995
1600088700000|2020-09-14 13:05:00|754245.3|752245.3|754098.7|752098.7|754337.8|752884.6|753412.2|751947.1|922
1600089000000|2020-09-14 13:10:00|754093|752093|753822.6|752822.6|754303.4|752836.4|753482.1|751937.8|841
1600089300000|2020-09-14 13:15:00|753823.9|752823.9|753978.4|752978.4|754570.8|753054.4|753580|752092.5|808
1600089600000|2020-09-14 13:20:00|753966.2|752966.2|754534.2|753534.2|754949.3|753554.1|753893.2|752394.4|824
1600089900000|2020-09-14 13:25:00|754526.7|753526.7|754417.2|753417.2|755605.1|754196.6|754394.7|752910.8|890
1600090200000|2020-09-14 13:30:00|754418.9|753418.9|754567.3|753567.3|755251|753709.3|754172.9|752673.3|1052
1600090500000|2020-09-14 13:35:00|754585.2|753585.2|754110.7|753110.7|755335|753833.8|754083.5|752819.6|1002
1600090800000|2020-09-14 13:40:00|754102.5|753102.5|753490.6|752490.6|754472|753109.5|753462.1|751957.3|945
1600091100000|2020-09-14 13:45:00|753482.3|752482.3|753073.8|752073.8|753848.9|752488.9|752907.7|751548.6|960
1600091400000|2020-09-14 13:50:00|753074.2|752074.2|753054.5|752054.5|753541.1|752074.2|752665.7|751187.5|1000
1600091700000|2020-09-14 13:55:00|753042.2|752042.2|753250.2|752250.2|753614.3|752322.8|752951|751482.3|952
1600092000000|2020-09-14 14:00:00|753244.9|752244.9|753089.5|752089.5|753656|752331.7|753073.3|751647|932
1600092300000|2020-09-14 14:05:00|753087.7|752087.7|752413.6|751413.6|753360.3|752136.7|752381.2|751071.4|950
1600092600000|2020-09-14 14:10:00|752401.9|751401.9|752280|751280|752781.5|751410.9|751876.1|750397.4|952
1600092900000|2020-09-14 14:15:00|752280.2|751280.2|752267.5|750267.5|752660|751328|751587.3|750027.4|930
1600093200000|2020-09-14 14:20:00|752262|750262|752092.5|751092.5|752781.5|751302.1|751625|750112.7|946
1600093500000|2020-09-14 14:25:00|752096.5|751096.5|751884.9|750884.9|752625.5|751134|751617.4|750121.5|911
1600093800000|2020-09-14 14:30:00|751885.1|750885.1|752504.2|750504.2|752714.8|751193.8|751853.3|750366.5|876
1600094100000|2020-09-14 14:35:00|752026.3|751026.3|752763.3|751763.3|753214|751763.3|752000.1|750497.8|861
1600094400000|2020-09-14 14:40:00|752770.9|751770.9|753316.2|751316.2|753679.6|752189|752740.8|751266.7|882
1600094700000|2020-09-14 14:45:00|753309.1|751309.1|753308.7|751308.7|753360.8|751849.7|752500.4|750958.7|909
1600095000000|2020-09-14 14:50:00|753309.3|751309.3|753096.1|752096.1|753384.6|752123.9|752657.9|751103.3|830
1600095300000|2020-09-14 14:55:00|753095.1|752095.1|753031.1|752031.1|753922.5|752451.3|752903.5|751516|876
1600095600000|2020-09-14 15:00:00|753028.7|752028.7|752390.6|751390.6|753320.4|752046.4|752299|750817.6|885
1600095900000|2020-09-14 15:05:00|752391.7|751391.7|752241.5|751241.5|752960.7|751463.9|751971.1|750474.4|774
1600096200000|2020-09-14 15:10:00|752218.3|751218.3|751675.7|750675.7|752898.4|751425.9|751675.2|750179.2|738
1600096500000|2020-09-14 15:15:00|751671.8|750671.8|751920.6|750920.6|752537.5|751084.2|751671.8|750148.1|739
1600096800000|2020-09-14 15:20:00|751921.4|750921.4|751809.6|750809.6|752436.7|750943.1|751667.1|750145.7|764
1600097100000|2020-09-14 15:25:00|751816.5|750816.5|751793.8|750793.8|751821.2|750821.2|751646.1|750646.1|701
1600097400000|2020-09-14 15:30:00|751796.8|750796.8|751745.3|750745.3|752345.3|750866.1|751686|750219.5|675
1600097700000|2020-09-14 15:35:00|751748.7|750748.7|751858.6|750858.6|752614.3|751127|751732.7|750240.6|712
1600098000000|2020-09-14 15:40:00|751862.9|750862.9|751513.3|750513.3|752257.4|750901.8|751513.3|750091|737
1600098300000|2020-09-14 15:45:00|751509.7|750509.7|751450.2|750450.2|751971.3|750535.3|751359.7|749915.6|475
1600098600000|2020-09-14 15:50:00|751479.7|750479.7|752390.9|750390.9|752591.3|751028.3|751461.5|749956.2|503
1600098900000|2020-09-14 15:55:00|752383.2|750383.2|752425.1|750425.1|752489.7|750489.7|752287.1|750287.1|433
1600099200000|2020-09-14 16:00:00|752643.9|750643.9|752655.2|750655.2|752684.2|751174.4|752089|750349.1|615
1600099500000|2020-09-14 16:05:00|752666.7|750666.7|751854.5|750854.5|752727.5|751261.4|751810.6|750305.5|571
1600099800000|2020-09-14 16:10:00|751851.4|750851.4|751872.3|750872.3|752398.6|750875.9|751647.7|750017.1|575
1600100100000|2020-09-14 16:15:00|751895.2|750895.2|751959.8|750959.8|752480.8|750989.5|751792.4|750312.3|579
1600100400000|2020-09-14 16:20:00|751965.8|750965.8|752603.1|750603.1|752603.1|751046|751841.8|750316.4|484
1600100700000|2020-09-14 16:25:00|752626|750626|752526.3|750526.3|752674.1|751181|751960.5|750482.6|473
1600101000000|2020-09-14 16:30:00|752534.8|750534.8|752868.9|750868.9|753024.7|751599.7|752016.4|750487.9|506
1600101300000|2020-09-14 16:35:00|752878|750878|752549.4|751549.4|753097.1|751576.3|752261|750761.7|470
1600101600000|2020-09-14 16:40:00|752551.8|751551.8|752598.1|751598.1|753097.5|751634.7|752413.1|750887.9|464
1600101900000|2020-09-14 16:45:00|752603.2|751603.2|752535|751535|753136.8|751654.5|752521.4|751004|399
1600102200000|2020-09-14 16:50:00|752528.8|751528.8|752561|751561|753077.6|751584.6|752280.5|750762|466
1600102500000|2020-09-14 16:55:00|752565.5|751565.5|752560|751560|753044.7|751581.2|752486|751000.5|273
1600149600000|2020-09-15 06:00:00|751738.9|749738.9|751791.8|749791.8|753278.5|750543.5|751595.6|749595.6|242
1600149900000|2020-09-15 06:05:00|752030.3|750030.3|753714.4|750979.4|753753.2|751018.2|751426.2|749426.2|210
1600150200000|2020-09-15 06:10:00|753715.6|750980.6|751945|749945|753721.9|750986.9|751694.7|749694.7|322
1600150500000|2020-09-15 06:15:00|751868.6|749868.6|751791.2|749791.2|752022.2|750022.2|751592.6|749592.6|260
1600150800000|2020-09-15 06:20:00|751790.1|749790.1|751344.8|749344.8|751989.5|749989.5|751333.4|749333.4|213
1600151100000|2020-09-15 06:25:00|751299.1|749299.1|750903.3|748903.3|751511.5|749511.5|750037.9|748037.9|306
1600151400000|2020-09-15 06:30:00|750734.9|748734.9|750728.2|748728.2|750905.6|748905.6|750624.3|748624.3|133
1600151700000|2020-09-15 06:35:00|750722.4|748722.4|750708.5|748708.5|751001.9|749001.9|750660.8|748660.8|189
1600152000000|2020-09-15 06:40:00|750755|748755|750387.6|748387.6|750916.9|748916.9|749411.8|747411.8|333
1600152300000|2020-09-15 06:45:00|750385.3|748385.3|750263.3|748263.3|750508.7|748508.7|750048.6|748048.6|247
1600152600000|2020-09-15 06:50:00|750287.5|748287.5|750198.6|748198.6|750373.6|748373.6|750151.4|748151.4|143
1600152900000|2020-09-15 06:55:00|750178.1|748178.1|749980.8|747980.8|750244.3|748244.3|749884.3|747884.3|155
1600153200000|2020-09-15 07:00:00|749985.7|747985.7|750746.8|748746.8|751545.3|749545.3|749619.7|747972.6|1150
1600153500000|2020-09-15 07:05:00|750723.9|748723.9|752184.4|750184.4|752300.9|750651.4|750122.2|748599.8|978
1600153800000|2020-09-15 07:10:00|752164.8|750164.8|752980.2|750980.2|753360.9|751820.8|751522.3|749765|1059
1600154100000|2020-09-15 07:15:00|752963|750963|752271.6|750271.6|752974|751449.3|752067.5|750225.8|964
1600154400000|2020-09-15 07:20:00|752259.2|750259.2|751393.8|750393.8|752353|750846.7|751226.8|749652|938
1600154700000|2020-09-15 07:25:00|751392.1|750392.1|751359.3|750359.3|752083.2|750591.5|750841.8|749341.9|874
1600155000000|2020-09-15 07:30:00|751866|749866|752738.9|750738.9|752789.5|751301.2|751173.9|749701|894
1600155300000|2020-09-15 07:35:00|752727.5|750727.5|752744.7|750744.7|752881.8|751188.5|751788.3|750198.9|814
1600155600000|2020-09-15 07:40:00|752742.7|750742.7|753967.7|751967.7|754418.9|752535.7|752279.5|750727.2|970
1600155900000|2020-09-15 07:45:00|753972.1|751972.1|754147.3|753147.3|754791.3|753232.8|753262|751719.3|918
1600156200000|2020-09-15 07:50:00|754144.7|753144.7|753853.9|751853.9|754739.9|753223.6|753388|751808.7|859
1600156500000|2020-09-15 07:55:00|753852.2|751852.2|754277.5|752277.5|754470.7|752872.5|753288.1|751770.7|816
1600156800000|2020-09-15 08:00:00|754275.4|752275.4|754185.6|752185.6|754378.1|752836.3|753171.6|751646.7|872
1600157100000|2020-09-15 08:05:00|754188|752188|753504.7|751504.7|754219|752733.8|752944.6|751408.6|774
1600157400000|2020-09-15 08:10:00|753509.6|751509.6|753637.6|751637.6|753759.2|752211|752392.2|750850.4|869
1600157700000|2020-09-15 08:15:00|753649.3|751649.3|752971.3|751971.3|753792.2|752326.3|752800.5|751277.7|926
1600158000000|2020-09-15 08:20:00|752974.9|751974.9|753150.8|751150.8|753254.3|752075.6|752532.1|751060.5|762
1600158300000|2020-09-15 08:25:00|753151.7|751151.7|752469.6|751469.6|753469.9|751966.7|752468.7|750983.1|750
1600158600000|2020-09-15 08:30:00|752469.9|751469.9|753028.1|751028.1|753185.9|751688.9|752038.7|750580.1|835
1600158900000|2020-09-15 08:35:00|753029.7|751029.7|752647.7|751647.7|753340.1|751839|752271.3|750807|879
1600159200000|2020-09-15 08:40:00|752649|751649|752629.7|751629.7|753160.1|751715.3|752200.6|750771.4|808
1600159500000|2020-09-15 08:45:00|752623.8|751623.8|752799.9|751799.9|753312.9|751812.5|752587.1|751175.3|610
1600159800000|2020-09-15 08:50:00|752798.3|751798.3|752662.7|751662.7|753652|752119.8|752562|751072.9|691
1600160100000|2020-09-15 08:55:00|752659.1|751659.1|753138.6|751138.6|753376.9|751879.8|752505|750960.6|623
1600160400000|2020-09-15 09:00:00|753129.9|751129.9|752534.4|751534.4|753282|751800|752466.1|750964.8|725
1600160700000|2020-09-15 09:05:00|752543.6|751543.6|752257.6|750257.6|752948.8|751543.6|751939.1|750256.4|769
1600161000000|2020-09-15 09:10:00|752256.3|750256.3|751829.9|750829.9|752424|750917.2|751683.5|750256.3|737
1600161300000|2020-09-15 09:15:00|751830.9|750830.9|752461.6|750461.6|752470|750964.4|751571.5|750056.7|777
1600161600000|2020-09-15 09:20:00|752463.2|750463.2|752329.6|750329.6|752508.7|751004.7|751405.6|749848.9|858
1600161900000|2020-09-15 09:25:00|752334.8|750334.8|752757.8|751757.8|753310.9|751784.2|751981.1|750334.8|767
1600162200000|2020-09-15 09:30:00|752751.5|751751.5|752615.6|751615.6|753164.6|751859.7|752609.2|751066.7|680
1600162500000|2020-09-15 09:35:00|752613.8|751613.8|752350.8|750350.8|753061.1|751616.3|751782.4|750243.7|778
1600162800000|2020-09-15 09:40:00|752351.9|750351.9|751773.7|750773.7|752490.2|750970.4|751407.4|749819.8|781
1600163100000|2020-09-15 09:45:00|751771.6|750771.6|751718.2|749718.2|752465.7|750934.9|751315.8|749629.3|745
1600163400000|2020-09-15 09:50:00|751708.9|749708.9|751804.8|750804.8|752428.4|750862.5|751121.6|749607|711
1600163700000|2020-09-15 09:55:00|751802|750802|752453.4|750453.4|752607.6|751106.5|751601.9|750107.1|771
1600164000000|2020-09-15 10:00:00|752454.8|750454.8|752225.1|751225.1|752709|751225.9|751822.8|750329.1|761
1600164300000|2020-09-15 10:05:00|752222.8|751222.8|752794.5|750794.5|752872.9|751375.2|752006|750500|716
1600164600000|2020-09-15 10:10:00|752796.6|750796.6|752397.1|750397.1|752919|751459.7|752184.2|750397.1|694
1600164900000|2020-09-15 10:15:00|752409.9|750409.9|751671|750671|752451.6|750978.5|751236.9|749775.9|768
1600165200000|2020-09-15 10:20:00|751668.3|750668.3|751345.2|750345.2|752268.6|750852.5|751336|749902.8|733
1600165500000|2020-09-15 10:25:00|751344.8|750344.8|751119.5|750119.5|751817.2|750344.8|751084.2|749705.2|732
1600165800000|2020-09-15 10:30:00|751132.9|750132.9|750620.4|749620.4|751590.5|750132.9|750620.4|749153.1|741
1600166100000|2020-09-15 10:35:00|750620.8|749620.8|751671.3|749671.3|751780.5|750346.8|750609.5|749532.5|708
1600166400000|2020-09-15 10:40:00|751667.9|749667.9|751420.4|750420.4|752124.7|750573|751120.8|749607.9|644
1600166700000|2020-09-15 10:45:00|751417.9|750417.9|751322.8|750322.8|751874|750433.6|751226.6|749767.9|550
1600167000000|2020-09-15 10:50:00|751319.1|750319.1|751028.9|750028.9|751888.4|750418.9|750977.2|749464.4|607
1600167300000|2020-09-15 10:55:00|751028.4|750028.4|750706.1|749706.1|751460|750034.6|750595.1|749176.6|632
1600167600000|2020-09-15 11:00:00|750706.3|749706.3|751405.3|749405.3|751529.2|749963.7|750604|749083.1|765
1600167900000|2020-09-15 11:05:00|751404.9|749404.9|750989.5|749989.5|751638.7|750158.3|750679.4|749105.9|829
1600168200000|2020-09-15 11:10:00|750987.9|749987.9|750957|749957|751567.7|750065.8|750601.2|749103.6|669
1600168500000|2020-09-15 11:15:00|750950.7|749950.7|750935.4|749935.4|751447.1|749998.5|750787|749298.9|617
1600168800000|2020-09-15 11:20:00|750934.1|749934.1|750956.2|749956.2|751423.1|749959.6|750517.6|749258.5|663
1600169100000|2020-09-15 11:25:00|750957.8|749957.8|751287.1|750287.1|751835.1|750377.7|750957.8|749476.1|728
1600169400000|2020-09-15 11:30:00|751287|750287|750873.1|749873.1|751789.8|750335.4|750860.7|749320.5|639
1600169700000|2020-09-15 11:35:00|750872.7|749872.7|750814.8|749814.8|751568.2|750166.3|750633.8|749132.5|610
1600170000000|2020-09-15 11:40:00|750813.1|749813.1|750614.6|749614.6|751403.8|750009.8|750585|749135.5|766
1600170300000|2020-09-15 11:45:00|750613.7|749613.7|751054.2|749054.2|751187.7|749704.9|750436.4|749052.1|870
1600170600000|2020-09-15 11:50:00|751059.5|749059.5|751274.3|749274.3|751280|749841.1|750511.1|749022|688
1600170900000|2020-09-15 11:55:00|751273.8|749273.8|750825.1|749825.1|751277.6|749875.3|750539.9|749268.5|681
1600171200000|2020-09-15 12:00:00|750824.7|749824.7|750723|748723|751329.9|749847.3|750129.6|748645.2|842
1600171500000|2020-09-15 12:05:00|750720.1|748720.1|750259.3|748259.3|750720.1|749216.8|749419.5|747894|982
1600171800000|2020-09-15 12:10:00|750257.5|748257.5|749641.1|748641.1|750305.2|748778.9|749429.6|747924.8|801
1600172100000|2020-09-15 12:15:00|749642|748642|749544.5|748544.5|750162.3|748700.5|749502.2|748009.9|740
1600172400000|2020-09-15 12:20:00|749543.8|748543.8|749685.2|748685.2|750067|748734.7|749404|747900|694
1600172700000|2020-09-15 12:25:00|749680.2|748680.2|749989.5|748989.5|750778.5|749246.4|749592.7|748168.8|676
1600173000000|2020-09-15 12:30:00|749991|748991|749952.6|748952.6|750840.6|749273.1|749818|748375.6|777
1600173300000|2020-09-15 12:35:00|749961.9|748961.9|750232.6|749232.6|750558.6|749282|749882.3|748396|700
1600173600000|2020-09-15 12:40:00|750230.7|749230.7|750864.6|748864.6|751043.1|749537.3|750173.4|748814.9|599
1600173900000|2020-09-15 12:45:00|750865|748865|750773.7|749773.7|751240.6|749808.4|750241|748751.8|727
1600174200000|2020-09-15 12:50:00|750772.9|749772.9|750715.3|749715.3|751538.7|750023.5|750709.2|749203|692
1600174500000|2020-09-15 12:55:00|750714.9|749714.9|751067.5|749067.5|751227.4|749813.5|750379.2|748905|730
1600174800000|2020-09-15 13:00:00|750574.7|749574.7|750239.1|749239.1|751179.1|749796.8|750227.2|748766.9|807
1600175100000|2020-09-15 13:05:00|750238.4|749238.4|750289.8|749289.8|750863.1|749361.3|750043.5|748535.8|755
1600175400000|2020-09-15 13:10:00|750289.3|749289.3|751245.5|749245.5|751370|749694.2|750193.7|748793.9|687
1600175700000|2020-09-15 13:15:00|751212.1|749212.1|750602.3|749602.3|751364.7|749817.1|750411.4|748836.1|794
1600176000000|2020-09-15 13:20:00|750606|749606|750989.4|749989.4|751678.7|750152.3|750605.6|749375.4|662
1600176300000|2020-09-15 13:25:00|750995.2|749995.2|751167.6|750167.6|751549.9|750169.3|750873.5|749485.9|613
1600176600000|2020-09-15 13:30:00|751168.5|750168.5|751069.3|750069.3|751761.9|750331.2|750907.2|749444.8|776
1600176900000|2020-09-15 13:35:00|751071.5|750071.5|750869|749869|751582|750167|750853.6|749435.8|687
1600177200000|2020-09-15 13:40:00|750866.8|749866.8|751563.6|749563.6|751575.5|750080.5|750705.2|749353.1|676
1600177500000|2020-09-15 13:45:00|751568.7|749568.7|751469.7|750469.7|751996.1|750586.1|750946.8|749528.8|801
1600177800000|2020-09-15 13:50:00|751467|750467|751635.4|750635.4|752377.6|750940.5|751460.6|750055|830
1600178100000|2020-09-15 13:55:00|752152.2|750152.2|752383.3|750383.3|752745.7|751240.7|751611.6|750152.2|853
1600178400000|2020-09-15 14:00:00|752397|750397|751703.7|750703.7|752547.6|751049.9|751581.8|750093|848
1600178700000|2020-09-15 14:05:00|751718.4|750718.4|751556.7|750556.7|752173.3|750907.7|751275.8|749722.2|772
1600179000000|2020-09-15 14:10:00|751559.3|750559.3|751869.5|750869.5|752391.3|750984|751388.1|749896.5|790
1600179300000|2020-09-15 14:15:00|751876.2|750876.2|751609.4|750609.4|752382|750967.9|751508.1|750074.5|640
1600179600000|2020-09-15 14:20:00|751613.7|750613.7|752051.8|750051.8|752226|750745.4|751446.4|750007.4|725
1600179900000|2020-09-15 14:25:00|752069.5|750069.5|751540|750540|752187|750749.5|751420.6|749920.7|717
1600180200000|2020-09-15 14:30:00|751544.9|750544.9|751345|750345|752299.1|750790|751345|749853.4|714
1600180500000|2020-09-15 14:35:00|751352|750352|751573.8|750573.8|752084|750574.4|751044.4|749529.6|823
1600180800000|2020-09-15 14:40:00|752095.9|750095.9|751825.9|750825.9|752293.5|750869.3|751491.2|750006.4|763
1600181100000|2020-09-15 14:45:00|751827.1|750827.1|751453|750453|752292|750883.4|751434|749924.1|799
1600181400000|2020-09-15 14:50:00|751453.3|750453.3|751015.1|750015.1|752145.8|750648.5|750953.2|749511.2|789
1600181700000|2020-09-15 14:55:00|751008.7|750008.7|751228.1|749228.1|751693.7|750303.4|750709.9|749227.3|812
1600182000000|2020-09-15 15:00:00|750729.9|749729.9|751522.3|749522.3|751624.5|750106.8|750729.9|749219.3|801
1600182300000|2020-09-15 15:05:00|751477.4|749477.4|750443.8|749443.8|751512.8|750085.7|750319.5|748797.3|718
1600182600000|2020-09-15 15:10:00|750450.3|749450.3|751148.5|749148.5|751160|749623.3|750385.5|748932.4|602
1600182900000|2020-09-15 15:15:00|751152.6|749152.6|750848.6|749848.6|751391.5|749895.4|750665|749131.6|574
1600183200000|2020-09-15 15:20:00|750847.9|749847.9|750768.6|749768.6|751480.8|749974.8|750732.8|749248|594
1600183500000|2020-09-15 15:25:00|750785|749785|750573.6|749573.6|751399.4|749899.5|750535.4|749090|656
1600183800000|2020-09-15 15:30:00|750581.7|749581.7|749894.5|748894.5|751079.7|749581.7|749740.8|748373.2|737
1600184100000|2020-09-15 15:35:00|749898.2|748898.2|750348.9|748348.9|750681|749103.4|749839.6|748337.6|742
1600184400000|2020-09-15 15:40:00|749855.3|748855.3|749749.7|748749.7|750354|748859.5|749709.8|748212|582
1600184700000|2020-09-15 15:45:00|749749.5|748749.5|749438.4|748438.4|749956.6|748780.7|749300.3|747680.2|550
1600185000000|2020-09-15 15:50:00|749438.7|748438.7|749589.4|748589.4|750213.5|748720.7|749429.9|748090.5|469
1600185300000|2020-09-15 15:55:00|749588.8|748588.8|749866|748866|750438.3|748891.9|749505.4|748295.2|522
1600185600000|2020-09-15 16:00:00|749867.8|748867.8|750317.5|748317.5|750505.1|749021.3|749837.2|748284|567
1600185900000|2020-09-15 16:05:00|750318.3|748318.3|750640|748640|750659.6|749118.6|749751.4|748266.4|549
1600186200000|2020-09-15 16:10:00|750642.4|748642.4|750466.9|748466.9|750679.4|749104.5|749977.2|748462.8|501
1600186500000|2020-09-15 16:15:00|750470|748470|750041.3|749041.3|750522|749077.5|749929|748426.6|431
1600186800000|2020-09-15 16:20:00|750038.2|749038.2|750483.4|748483.4|750627.9|749126.4|749980.5|748478.4|421
1600187100000|2020-09-15 16:25:00|750485.5|748485.5|750458|748458|750566.8|749064.9|749904|748411.7|461
1600187400000|2020-09-15 16:30:00|750462.1|748462.1|749978.6|748978.6|750496.2|749001.7|749733|748187|481
1600187700000|2020-09-15 16:35:00|749978.3|748978.3|750475.9|748475.9|750500.3|749012.4|749886.5|748370.5|425
1600188000000|2020-09-15 16:40:00|750471.9|748471.9|749763.8|747763.8|750478.1|748948.5|749559.2|747559.2|517
1600188300000|2020-09-15 16:45:00|749767.4|747767.4|749871.6|747871.6|749921.4|748157.3|749092.9|747584.7|597
1600188600000|2020-09-15 16:50:00|749874.4|747874.4|749975.9|747975.9|750038.8|748423.6|749423.6|747835.4|505
1600188900000|2020-09-15 16:55:00|749975.2|747975.2|750213.1|748213.1|750250.8|748586.7|749561.4|747965.9|381
1600236000000|2020-09-16 06:00:00|751408.3|749408.3|751587|749587|751745.6|749745.6|751325.8|749325.8|274
1600236300000|2020-09-16 06:05:00|751591|749591|752168.4|750168.4|753891.4|751156.4|751483.8|749483.8|361
1600236600000|2020-09-16 06:10:00|752149.7|750149.7|752127.9|750127.9|752282.8|750282.8|751636|749636|124
1600236900000|2020-09-16 06:15:00|752257.3|750257.3|752059.1|750059.1|752357.3|750357.3|751970.7|749970.7|163
1600237200000|2020-09-16 06:20:00|752036.9|750036.9|752074.3|750074.3|752235.1|750235.1|751963.7|749963.7|153
1600237500000|2020-09-16 06:25:00|751919.7|749919.7|752068|750068|752171.1|750171.1|751919.7|749919.7|144
1600237800000|2020-09-16 06:30:00|752072.2|750072.2|751435.6|749435.6|752087.2|750087.2|751095.3|749095.3|273
1600238100000|2020-09-16 06:35:00|751437.8|749437.8|751567|749567|751712.5|749712.5|751386.4|749386.4|188
1600238400000|2020-09-16 06:40:00|751647.7|749647.7|750677.8|748677.8|751767.3|749767.3|750608.6|748550|316
1600238700000|2020-09-16 06:45:00|750620.2|748620.2|750930.7|748930.7|751091.2|749091.2|750592|748592|251
1600239000000|2020-09-16 06:50:00|750898.6|748898.6|750766.9|748766.9|751286.8|749286.8|750668|748668|296
1600239300000|2020-09-16 06:55:00|750773.6|748773.6|750371|748371|750819|748819|750306.6|748306.6|308
1600239600000|2020-09-16 07:00:00|750408.7|748408.7|749847.2|747847.2|750670.8|748842.5|749822|747822|1051
1600239900000|2020-09-16 07:05:00|749842.2|747842.2|749033|748033|750146.1|748578.2|749026.6|747527.6|883
1600240200000|2020-09-16 07:10:00|749032.4|748032.4|749180.2|748180.2|749692.3|748246.8|748883.6|747421.3|881
1600240500000|2020-09-16 07:15:00|749700|747700|750027.8|749027.8|750827.7|749262|749080.2|747608.1|972
1600240800000|2020-09-16 07:20:00|750023.5|749023.5|751505.3|749505.3|751509|750014.4|749856.1|748350.5|941
1600241100000|2020-09-16 07:25:00|750943.7|749943.7|750720.8|749720.8|751794.1|750204.6|750474.7|748916.9|963
1600241400000|2020-09-16 07:30:00|751215.7|749215.7|751919.2|749919.2|751936.8|750393|750630.1|749128.5|956
1600241700000|2020-09-16 07:35:00|751918.4|749918.4|751122.3|750122.3|752063.2|750548|751040|749547.2|813
1600242000000|2020-09-16 07:40:00|751122.6|750122.6|750609.5|749609.5|751726|750240.3|750601.5|749069.4|725
1600242300000|2020-09-16 07:45:00|750608.2|749608.2|751005.7|750005.7|751780.4|750270.4|750606.5|749321.1|760
1600242600000|2020-09-16 07:50:00|750991.7|749991.7|751242.5|749242.5|751678.1|750199.4|750580.6|749082.1|851
1600242900000|2020-09-16 07:55:00|751241.1|749241.1|750320.3|749320.3|751344.3|749793|750048.9|748531.3|916
1600243200000|2020-09-16 08:00:00|750317.6|749317.6|750592.5|748592.5|750995|749511.7|750034.2|748455.8|850
1600243500000|2020-09-16 08:05:00|750579.8|748579.8|749711|748711|750748.1|749162.4|749521.5|748035.7|932
1600243800000|2020-09-16 08:10:00|749708.8|748708.8|749404.1|748404.1|750218.6|748717|749216.4|747754.2|821
1600244100000|2020-09-16 08:15:00|749392.9|748392.9|749384.5|747384.5|749870|748392.9|748739.4|747236.6|911
1600244400000|2020-09-16 08:20:00|748878.5|747878.5|748337.4|747337.4|749383.7|747923|748239|746803.5|954
1600244700000|2020-09-16 08:25:00|748347.6|747347.6|748476.4|747476.4|749053.5|747775|748312.2|747053.5|880
1600245000000|2020-09-16 08:30:00|748472.9|747472.9|748921.5|747921.5|749450|747999.2|748447.6|747359.3|913
1600245300000|2020-09-16 08:35:00|748928|747928|748657.5|747657.5|749457|747984.8|748604.4|747203.9|656
1600245600000|2020-09-16 08:40:00|748644.9|747644.9|748842.9|747842.9|749353.3|747853.4|748539.3|747085.3|595
1600245900000|2020-09-16 08:45:00|748844.6|747844.6|749395.4|747395.4|749462.6|748005.9|748698.6|747194.1|673
1600246200000|2020-09-16 08:50:00|749396.8|747396.8|749881.1|747881.1|749891.2|748400.7|748892.4|747396.5|702
1600246500000|2020-09-16 08:55:00|749880.4|747880.4|749571|748571|750196.2|748695.9|749222.1|747805.1|804
1600246800000|2020-09-16 09:00:00|749572.8|748572.8|749475.6|748475.6|750151.9|748667.5|749145.7|747652|735
1600247100000|2020-09-16 09:05:00|749482|748482|748940.8|747940.8|749883.2|748617.9|748842.4|747695.4|733
1600247400000|2020-09-16 09:10:00|748937.6|747937.6|749496.2|747496.2|749759.2|748266.9|748695.2|747342.6|757
1600247700000|2020-09-16 09:15:00|749497.7|747497.7|748583|747583|749725.2|748217.4|748564.7|747066.1|776
1600248000000|2020-09-16 09:20:00|748616.4|747616.4|747996.5|746996.5|748875.2|747659|747940.4|746587.5|820
1600248300000|2020-09-16 09:25:00|747988.1|746988.1|747630.9|746630.9|748371.4|746990.3|747427.8|745952.6|837
1600248600000|2020-09-16 09:30:00|747634.4|746634.4|747898.5|746898.5|748231.8|746899.3|747539.7|746107.7|741
1600248900000|2020-09-16 09:35:00|747900.3|746900.3|747107.2|746107.2|748494|747086.3|747079.2|745590.6|821
1600249200000|2020-09-16 09:40:00|747106.5|746106.5|747583.7|746583.7|748063.5|746632.1|747069.6|745647.8|761
1600249500000|2020-09-16 09:45:00|747583.2|746583.2|748094.6|746094.6|748363.8|746874.7|747452.7|745971.9|833
1600249800000|2020-09-16 09:50:00|748094.8|746094.8|748195.8|747195.8|748900.5|747428.1|747609.4|746093.5|747
1600250100000|2020-09-16 09:55:00|748675.3|746675.3|748352.5|746352.5|748958.6|747482.9|747838.5|746351.3|810
1600250400000|2020-09-16 10:00:00|748347.4|746347.4|747967.6|746967.6|748614.7|747110|747723.8|746228.3|820
1600250700000|2020-09-16 10:05:00|747970|746970|748641.8|747641.8|749135.5|747648.5|747953.9|746870.7|761
1600251000000|2020-09-16 10:10:00|748629.6|747629.6|748469.1|747469.1|749128.1|747684.4|748379.3|746930.8|751
1600251300000|2020-09-16 10:15:00|748471.5|747471.5|748058|747058|748822.4|747542|747885.9|746654.2|790
1600251600000|2020-09-16 10:20:00|748063.8|747063.8|748137.6|747137.6|748597.7|747143.4|748019.4|746531.8|779
1600251900000|2020-09-16 10:25:00|748120.6|747120.6|748291.8|747291.8|748907.5|747410.3|748090.8|746726.5|729
1600252200000|2020-09-16 10:30:00|748297.2|747297.2|748504.7|747504.7|748586|747586|748276.4|747276.4|794
1600252500000|2020-09-16 10:35:00|748503.2|747503.2|748361.3|747361.3|748614.5|747614.5|748341.5|747341.5|770
1600252800000|2020-09-16 10:40:00|748362.4|747362.4|748717.5|747717.5|748994.2|747834.3|748362.4|746992.2|891
1600253100000|2020-09-16 10:45:00|748706.4|747706.4|747988.4|746988.4|749136.8|747734.5|747933.5|746513.8|908
1600253400000|2020-09-16 10:50:00|748001.2|747001.2|747779|746779|748362.7|747012.7|747435.2|745947.3|806
1600253700000|2020-09-16 10:55:00|748284.7|746284.7|748381.1|746381.1|748430.5|746899.7|747604.8|746122.8|757
1600254000000|2020-09-16 11:00:00|748370.6|746370.6|748113.8|747113.8|748578.6|747175.6|747800.5|746312.6|581
1600254300000|2020-09-16 11:05:00|748113.4|747113.4|748369|747369|748882.8|747439.7|748108.2|746629.7|776
1600254600000|2020-09-16 11:10:00|748371.1|747371.1|748239.6|747239.6|748926.7|747459.2|748163.5|746678.5|785
1600254900000|2020-09-16 11:15:00|748734.1|746734.1|748413.1|747413.1|748910.2|747435.9|748020.4|746493.3|715
1600255200000|2020-09-16 11:20:00|748415.1|747415.1|748891.7|747891.7|749497|748015.9|748404.6|746924|860
1600255500000|2020-09-16 11:25:00|748892.9|747892.9|748898.3|747898.3|749215.2|747928|748480|747140.8|767
1600255800000|2020-09-16 11:30:00|748893.9|747893.9|748812.6|747812.6|749325.5|747913.4|748604.1|747252.5|724
1600256100000|2020-09-16 11:35:00|748819.9|747819.9|749024|747024|749219.4|747821.7|748502.4|747010.3|631
1600256400000|2020-09-16 11:40:00|749022.8|747022.8|748273.2|747273.2|749025.7|747569.7|748248.5|746828.1|659
1600256700000|2020-09-16 11:45:00|748272.8|747272.8|748461.8|747461.8|748950.3|747462.7|748221.5|746728.7|678
1600257000000|2020-09-16 11:50:00|748454.5|747454.5|748539.5|747539.5|749053.4|747587.6|748372|746921.4|665
1600257300000|2020-09-16 11:55:00|748541.4|747541.4|748628.4|747628.4|749230.9|747822.2|748479.1|747005.1|736
1600257600000|2020-09-16 12:00:00|748625.6|747625.6|748351.5|747351.5|748840|747647.5|748208.8|746732.2|772
1600257900000|2020-09-16 12:05:00|748348.9|747348.9|749112.5|747112.5|749159.8|747674|748328|746831.8|622
1600258200000|2020-09-16 12:10:00|749094|747094|748761.5|747761.5|749449.1|747966.7|748558.6|747058.4|687
1600258500000|2020-09-16 12:15:00|748757.2|747757.2|748923.2|747923.2|749446.9|747998.2|748691.1|747438.7|702
1600258800000|2020-09-16 12:20:00|748934.7|747934.7|748991.1|747991.1|749350.3|747993.6|748803.4|747337.4|693
1600259100000|2020-09-16 12:25:00|748995.6|747995.6|749559.8|747559.8|749752.7|748103.8|748910.3|747397.2|631
1600259400000|2020-09-16 12:30:00|749571.3|747571.3|749707|747707|749707|748178.3|748945.6|747453.6|682
1600259700000|2020-09-16 12:35:00|749714.3|747714.3|749335.7|748335.7|750033.1|748523.8|749088.3|747707.3|728
1600260000000|2020-09-16 12:40:00|749345.4|748345.4|749425.5|748425.5|750102.9|748627|749341.9|747947.5|817
1600260300000|2020-09-16 12:45:00|749423.1|748423.1|750082.4|749082.4|750528.6|749113|749422.2|747955.1|827
1600260600000|2020-09-16 12:50:00|750082.6|749082.6|749686.8|748686.8|750717.5|749228|749659.7|748151.6|844
1600260900000|2020-09-16 12:55:00|749686.7|748686.7|750384.8|749384.8|750929.4|749423.6|749656.1|748219.5|873
1600261200000|2020-09-16 13:00:00|750396.4|749396.4|750192.2|749192.2|751190.5|749728|750166.4|748742.9|940
1600261500000|2020-09-16 13:05:00|750192.4|749192.4|750074|749074|750749.4|749318.3|750067.4|748636.6|794
1600261800000|2020-09-16 13:10:00|750071.3|749071.3|750154.7|749154.7|750542.8|749168|749869.6|748479|792
1600262100000|2020-09-16 13:15:00|750144.1|749144.1|749910.1|748910.1|750628.3|749171|749887.6|748628.3|727
1600262400000|2020-09-16 13:20:00|749910.7|748910.7|749881.1|748881.1|750504.8|749028.7|749842.5|748480.3|737
1600262700000|2020-09-16 13:25:00|749871|748871|750157.3|749157.3|750405|749171.1|749685.6|748403.9|753
1600263000000|2020-09-16 13:30:00|750158|749158|750389.5|749389.5|750845|749465.5|750151.4|748826.4|935
1600263300000|2020-09-16 13:35:00|750386.2|749386.2|750324|749324|751220.9|749696.6|750155|748695.6|949
1600263600000|2020-09-16 13:40:00|750327.5|749327.5|751097.2|749097.2|751097.2|749604.5|750090.3|748741.8|866
1600263900000|2020-09-16 13:45:00|751093.6|749093.6|750240.6|749240.6|751167.7|749678.2|750215.4|748819.3|881
1600264200000|2020-09-16 13:50:00|750252.1|749252.1|750103.8|749103.8|750711.2|749439.1|750088.9|748686|817
1600264500000|2020-09-16 13:55:00|750104.8|749104.8|750039.9|749039.9|750486.2|749109.8|749907.7|748429.8|719
1600264800000|2020-09-16 14:00:00|750040.1|749040.1|749647.9|748647.9|750783.5|749381.1|749570.7|748062.5|906
1600265100000|2020-09-16 14:05:00|749661.7|748661.7|749631.9|748631.9|750540.3|749030.4|749462|747975.5|971
1600265400000|2020-09-16 14:10:00|749631.6|748631.6|749834.3|748834.3|750317.7|748926.8|749520.7|748117.5|895
1600265700000|2020-09-16 14:15:00|749832.7|748832.7|750234.9|749234.9|750788.2|749269|749780|748337.7|921
1600266000000|2020-09-16 14:20:00|750231.4|749231.4|750362.3|749362.3|751223.4|749725.6|750136.7|748798.9|1016
1600266300000|2020-09-16 14:25:00|750363.5|749363.5|751203.9|749203.9|751331.6|749742.7|750350.1|748828.1|1011
1600266600000|2020-09-16 14:30:00|751216.5|749216.5|750808.5|749808.5|751693.9|750089.7|750651.3|749098.5|1015
1600266900000|2020-09-16 14:35:00|750806.8|749806.8|750459.4|749459.4|751673.5|750082.6|750430.5|748946.3|968
1600267200000|2020-09-16 14:40:00|750452.2|749452.2|750431|749431|751081|749575.2|750324.6|748938.7|851
1600267500000|2020-09-16 14:45:00|750405.8|749405.8|750938.3|749938.3|751470.4|749974.8|750400.9|748928.8|892
1600267800000|2020-09-16 14:50:00|750935.6|749935.6|751088.2|749088.2|751432.7|749945.5|750524.5|748962.6|884
1600268100000|2020-09-16 14:55:00|751083.3|749083.3|749972|748972|751114|749507.9|749954|748464.9|904
1600268400000|2020-09-16 15:00:00|749963.5|748963.5|750069.2|748069.2|750608.2|749116.4|749620.5|748069.2|954
1600268700000|2020-09-16 15:05:00|750075.7|748075.7|749576.7|748576.7|750276.5|748777.9|749490.4|748018.9|791
1600269000000|2020-09-16 15:10:00|749586.3|748586.3|748837.3|747837.3|750069.6|748595.7|748733.2|747240.1|864
1600269300000|2020-09-16 15:15:00|748835.8|747835.8|749387.6|747387.6|749487.2|747997.1|748765|747363.7|796
1600269600000|2020-09-16 15:20:00|749389.9|747389.9|748466.3|747466.3|749405|747906.9|748380.3|746869.4|802
1600269900000|2020-09-16 15:25:00|748460.2|747460.2|748445.7|747445.7|749159.8|747660.5|748287.8|746941.7|811
1600270200000|2020-09-16 15:30:00|748461|747461|749077.2|747077.2|749371|747848.9|748461|746990.6|842
1600270500000|2020-09-16 15:35:00|749082.8|747082.8|749680|747680|749830.4|748291.7|748583.9|747078.7|775
1600270800000|2020-09-16 15:40:00|749681.9|747681.9|749691.6|747691.6|749810.9|748308.5|748984.1|747515.7|665
1600271100000|2020-09-16 15:45:00|749696.6|747696.6|749073.6|748073.6|749786.7|748241.2|748912.3|747487.8|556
1600271400000|2020-09-16 15:50:00|749075.6|748075.6|749518.9|747518.9|749650.1|748218.5|749025.9|747499.7|418
1600271700000|2020-09-16 15:55:00|749523.1|747523.1|749510.5|747510.5|749590.6|748089.6|748956|747399.5|427
1600272000000|2020-09-16 16:00:00|749497|747497|749042.7|747042.7|749503.2|748048.4|748557.2|746843.6|495
1600272300000|2020-09-16 16:05:00|749030.8|747030.8|749083.8|747083.8|749571|748071.5|748808.6|746882.9|687
1600272600000|2020-09-16 16:10:00|749078.2|747078.2|749787.9|747787.9|749820.9|747989.8|748989.8|747010.5|633
1600272900000|2020-09-16 16:15:00|749785|747785|749997.2|747997.2|750271.4|748767.1|749513|747785|581
1600273200000|2020-09-16 16:20:00|749964|747964|749805.5|747805.5|749967.8|748213.7|749072.4|747583.5|516
1600273500000|2020-09-16 16:25:00|749805.2|747805.2|749749.1|747749.1|750006.1|748498.3|749146.6|747643|473
1600273800000|2020-09-16 16:30:00|749753.5|747753.5|749932.1|747932.1|750045.5|748388.4|749330.5|747712.9|445
1600274100000|2020-09-16 16:35:00|749932.9|747932.9|750079.2|748079.2|750219|748682|749430.5|747872.5|447
1600274400000|2020-09-16 16:40:00|749595.2|748595.2|750034.7|748034.7|750245.8|748704|749555.2|748027.3|431
1600274700000|2020-09-16 16:45:00|750044.3|748044.3|750555.7|748555.7|750567.8|748976.4|749567.1|748038.8|550
1600275000000|2020-09-16 16:50:00|750530.6|748530.6|750015.3|749015.3|750650.9|749128.1|749995|748514.9|534
1600275300000|2020-09-16 16:55:00|750016.1|749016.1|750252.7|748252.7|750592.6|749108.5|749522.9|747968|516
1600322400000|2020-09-17 06:00:00|752319.4|750319.4|752480.1|750480.1|752625|750625|752236.9|750236.9|169
1600322700000|2020-09-17 06:05:00|752463.2|750463.2|752483.8|750483.8|752569.7|750569.7|752311.7|750311.7|197
1600323000000|2020-09-17 06:10:00|752506.4|750506.4|753211|751211|753289.4|751289.4|752314.5|750314.5|232
1600323300000|2020-09-17 06:15:00|753182.5|751182.5|754280.9|752280.9|755210|752739.9|753172.8|751172.8|323
1600323600000|2020-09-17 06:20:00|754276.5|752276.5|754074.4|752074.4|754825.3|752825.3|753686.7|751686.7|268
1600323900000|2020-09-17 06:25:00|754069.8|752069.8|754247.2|752247.2|754342.6|752519.6|753519.6|751839.1|256
1600324200000|2020-09-17 06:30:00|754235.9|752235.9|754040.2|752040.2|754416|752416|753722.1|751722.1|328
1600324500000|2020-09-17 06:35:00|754058.5|752058.5|754258.4|752258.4|754375.8|752375.8|753718.3|751718.3|349
1600324800000|2020-09-17 06:40:00|754235|752235|754067.2|752067.2|754473.7|752473.7|753811.7|751811.7|347
1600325100000|2020-09-17 06:45:00|754095.9|752095.9|753395.7|751395.7|754186|752186|753382.5|751382.5|403
1600325400000|2020-09-17 06:50:00|753381.6|751381.6|753311.2|751311.2|753525|751525|753159.8|751159.8|215
1600325700000|2020-09-17 06:55:00|753279.2|751279.2|753364.8|751364.8|753535.1|751535.1|753075.7|751075.7|390
1600326000000|2020-09-17 07:00:00|753351.9|751351.9|752881.5|750881.5|753391.5|751688.8|752153.6|750617.7|1028
1600326300000|2020-09-17 07:05:00|752865.2|750865.2|753147.9|751147.9|753264.5|751709.7|752194.8|750669.9|918
1600326600000|2020-09-17 07:10:00|753142.1|751142.1|752768.3|750768.3|753201|751568.6|751948.2|750349.1|964
1600326900000|2020-09-17 07:15:00|752239|751239|752049.9|751049.9|753059|751564.8|751958.8|750464.7|976
1600327200000|2020-09-17 07:20:00|752048.7|751048.7|752139|751139|752945.3|751446.8|752012|750539.5|857
1600327500000|2020-09-17 07:25:00|752134.4|751134.4|752812.7|750812.7|752852.8|751370.3|751960.7|750538.3|864
1600327800000|2020-09-17 07:30:00|752815.4|750815.4|751779.5|750779.5|752816.8|751336.3|751476.5|750010.4|890
1600328100000|2020-09-17 07:35:00|751774.7|750774.7|752009.2|751009.2|752515.8|751059.9|751724.6|750221.7|795
1600328400000|2020-09-17 07:40:00|752007.3|751007.3|752174.7|751174.7|752630.5|751233.6|751984.5|750505|782
1600328700000|2020-09-17 07:45:00|752177.3|751177.3|752493.7|751493.7|752976|751527.5|752119.5|750654.1|787
1600329000000|2020-09-17 07:50:00|752490.6|751490.6|752104.6|751104.6|753052|751665.7|752095.3|750623.9|842
1600329300000|2020-09-17 07:55:00|752107|751107|752425.3|751425.3|752979.3|751463.6|751971.5|750496.9|828
1600329600000|2020-09-17 08:00:00|752423.5|751423.5|752640|751640|752937.3|751670.3|752300.4|750811.5|855
1600329900000|2020-09-17 08:05:00|752643.2|751643.2|752543.9|751543.9|753375|751968.4|752422.3|750902.6|885
1600330200000|2020-09-17 08:10:00|752543.6|751543.6|752852.4|751852.4|753281|751852.4|752255.2|750881.2|915
1600330500000|2020-09-17 08:15:00|752847.1|751847.1|753246.7|752246.7|753774.2|752282|752686.4|751306.5|887
1600330800000|2020-09-17 08:20:00|753232.6|752232.6|752891|751891|753926.6|752433.4|752888.3|751411.5|903
1600331100000|2020-09-17 08:25:00|752851|751851|752570.3|751570.3|753279.8|751871.6|752515.4|751160.5|743
1600331400000|2020-09-17 08:30:00|752572.7|751572.7|752534.1|751534.1|753081.1|751727.5|752454.7|751076.5|777
1600331700000|2020-09-17 08:35:00|752533.8|751533.8|752770.3|751770.3|753289.3|751887.5|752495.6|751229.8|735
1600332000000|2020-09-17 08:40:00|752769.6|751769.6|752628.6|751628.6|753089.2|751784.4|752400.2|750944.7|694
1600332300000|2020-09-17 08:45:00|752628.9|751628.9|752778.3|751778.3|753814.6|752321.8|752628.7|751335|758
1600332600000|2020-09-17 08:50:00|752796.1|751796.1|752762.3|751762.3|753550.5|752017.1|752601.9|751214.7|778
1600332900000|2020-09-17 08:55:00|752761.6|751761.6|753017.7|751017.7|753285.2|751865.3|752454.7|751006.3|612
1600333200000|2020-09-17 09:00:00|752983.1|750983.1|752675.3|751675.3|753155.4|751675.3|752262.7|750972.2|803
1600333500000|2020-09-17 09:05:00|753153.9|751153.9|752760.7|751760.7|753394.7|751898|752607|751098.1|771
1600333800000|2020-09-17 09:10:00|752760|751760|752448.5|751448.5|753264.2|751824.3|752355.6|750822.5|699
1600334100000|2020-09-17 09:15:00|752436.3|751436.3|752533|751533|753030|751592|752329.8|750884.2|742
1600334400000|2020-09-17 09:20:00|752529.3|751529.3|752234.5|751234.5|752936.3|751536.2|752200|750668.1|854
1600334700000|2020-09-17 09:25:00|752233.8|751233.8|752356.4|751356.4|752867.9|751365.1|751699.2|750201|896
1600335000000|2020-09-17 09:30:00|752348.1|751348.1|752439.6|751439.6|753026|751524.2|752039.5|750544.5|788
1600335300000|2020-09-17 09:35:00|752440.5|751440.5|752026.5|751026.5|753065.7|751576|751866.5|750380.3|792
1600335600000|2020-09-17 09:40:00|752032.6|751032.6|751935.3|750935.3|752582.5|751098.6|751802.7|750262.8|711
1600335900000|2020-09-17 09:45:00|751934.2|750934.2|751951.7|749951.7|752387.8|750939.4|751404.2|749947.3|718
1600336200000|2020-09-17 09:50:00|751955.7|749955.7|751225.3|750225.3|751973.5|750540.4|751130.3|749621.2|724
1600336500000|2020-09-17 09:55:00|751224|750224|750928.8|749928.8|751524.1|750247|750853|749358.4|737
1600336800000|2020-09-17 10:00:00|750924.8|749924.8|751364.5|750364.5|751895|750507.6|750693.3|749505|727
1600337100000|2020-09-17 10:05:00|751363.8|750363.8|751700.7|749700.7|752045.3|750563|750858.1|749495|718
1600337400000|2020-09-17 10:10:00|751700.8|749700.8|751641|749641|751839.8|750267.4|750920.9|749422.3|698
1600337700000|2020-09-17 10:15:00|751642|749642|751156.6|750156.6|751771.2|750308.4|750997.9|749458.6|641
1600338000000|2020-09-17 10:20:00|751147.3|750147.3|751587|749587|751834.3|750349.8|751079.9|749587|558
1600338300000|2020-09-17 10:25:00|751091|750091|750499.5|749499.5|751499|750100.2|750344.2|748844.5|695
1600338600000|2020-09-17 10:30:00|750452.2|749452.2|750130.8|749130.8|750837.3|749452.2|750028.7|748527.2|714
1600338900000|2020-09-17 10:35:00|750125.5|749125.5|750423.8|748423.8|750618.5|749155.5|749753.1|748272|681
1600339200000|2020-09-17 10:40:00|750425.2|748425.2|750395.5|749395.5|750833.7|749425.1|749921.1|748380.9|725
1600339500000|2020-09-17 10:45:00|750395.9|749395.9|750667.5|749667.5|751381.1|749887.2|750382.2|748925.6|693
1600339800000|2020-09-17 10:50:00|750666.5|749666.5|750789.7|749789.7|751575|750011.9|750489|748998|807
1600340100000|2020-09-17 10:55:00|750788.3|749788.3|751574.8|749574.8|751890.5|750271.4|750787.4|749434.1|787
1600340400000|2020-09-17 11:00:00|751542.8|749542.8|751395.9|750395.9|751901.4|750414.4|750994.7|749470.4|509
1600340700000|2020-09-17 11:05:00|751889.6|749889.6|751360|750360|752098.4|750527.2|751226.6|749711.7|871
1600341000000|2020-09-17 11:10:00|751368.1|750368.1|750996.5|749996.5|751702.8|750375.4|750986.5|749490.3|720
1600341300000|2020-09-17 11:15:00|750993.7|749993.7|751048.4|750048.4|751520.3|750057.5|750843.6|749520.3|654
1600341600000|2020-09-17 11:20:00|751048.1|750048.1|751249.3|750249.3|751738.7|750300.4|751016.7|749515.4|720
1600341900000|2020-09-17 11:25:00|751244.8|750244.8|751209.8|750209.8|751795.2|750332.5|751073.5|749589.4|682
1600342200000|2020-09-17 11:30:00|751209.7|750209.7|751519.8|749519.8|751743.4|750266.7|750918.8|749418|681
1600342500000|2020-09-17 11:35:00|751523|749523|751032.8|750032.8|751605.7|750115.9|750884.3|749431.2|682
1600342800000|2020-09-17 11:40:00|751030.4|750030.4|751443.1|750443.1|751928.9|750445.5|751028.1|749567|676
1600343100000|2020-09-17 11:45:00|751949|749949|751615.8|750615.8|752157.6|750642.2|751221.1|749691.3|696
1600343400000|2020-09-17 11:50:00|751615.3|750615.3|751791|750791|752279.3|750791|751316.8|749818.8|737
1600343700000|2020-09-17 11:55:00|751791.3|750791.3|751423|750423|752102.6|750815.4|751284.8|749773.2|748
1600344000000|2020-09-17 12:00:00|751408.4|750408.4|751811.3|750811.3|752472.2|750964|751335.7|750045|801
1600344300000|2020-09-17 12:05:00|751811.2|750811.2|752522.2|750522.2|752552.7|751058.7|751802.6|750325.5|801
1600344600000|2020-09-17 12:10:00|752525.1|750525.1|751725.5|750725.5|752540.1|751072.1|751630|750137.1|747
1600344900000|2020-09-17 12:15:00|751720.4|750720.4|752552.5|750552.5|752614.7|751109.7|751600.5|750082.9|734
1600345200000|2020-09-17 12:20:00|752494.4|750494.4|751757.5|750757.5|752596.7|751119.6|751657.5|750204.5|738
1600345500000|2020-09-17 12:25:00|751780.5|750780.5|752624.6|750624.6|752657.1|751111.7|751688.6|750286|634
1600345800000|2020-09-17 12:30:00|752647.9|750647.9|752577.7|751577.7|752961.4|751585.4|752268.1|750647.9|750
1600346100000|2020-09-17 12:35:00|752581.2|751581.2|752595.3|751595.3|753187.6|751709.2|752460.8|750964.5|687
1600346400000|2020-09-17 12:40:00|752598.1|751598.1|752640.8|751640.8|753200.5|751693.7|752561.3|751104.6|656
1600346700000|2020-09-17 12:45:00|752641.1|751641.1|752509.1|751509.1|753379.2|751961|752480.6|751064.8|766
1600347000000|2020-09-17 12:50:00|752500.3|751500.3|752947|751947|753460|751947.6|752311.3|750842.5|683
1600347300000|2020-09-17 12:55:00|752893.4|751893.4|753365.7|752365.7|753878.8|752377.5|752893.4|751372.5|804
1600347600000|2020-09-17 13:00:00|753364.8|752364.8|753421.3|752421.3|753903|752457.9|753059|751539.5|796
1600347900000|2020-09-17 13:05:00|753422.5|752422.5|753813.5|751813.5|754371.2|752912.2|753278.7|751758.8|889
1600348200000|2020-09-17 13:10:00|753820.9|751820.9|753377.5|752377.5|754250.3|752679.7|753336.9|751786.1|790
1600348500000|2020-09-17 13:15:00|753389.1|752389.1|753792.7|752792.7|754383.5|752895.3|753303.1|751796.9|780
1600348800000|2020-09-17 13:20:00|753796|752796|754478|753478|755118.6|753662.3|753709|752258.7|768
1600349100000|2020-09-17 13:25:00|754468.6|753468.6|754687.8|752687.8|754787|753500|754026.3|752527.9|813
1600349400000|2020-09-17 13:30:00|754694.5|752694.5|754363.7|753363.7|755536.8|753981.3|754292.9|752693.2|1050
1600349700000|2020-09-17 13:35:00|754867.1|752867.1|753827.5|752827.5|754963.2|753437.8|753569.5|752095.8|1028
1600350000000|2020-09-17 13:40:00|753824.1|752824.1|754355.3|753355.3|755012.6|753498.5|753774.3|752277.5|903
1600350300000|2020-09-17 13:45:00|754354.9|753354.9|753921.7|752921.7|754779.3|753359.6|753751.4|752245|905
1600350600000|2020-09-17 13:50:00|753920.3|752920.3|753889.6|751889.6|754542.4|753043.8|753345.9|751847.2|993
1600350900000|2020-09-17 13:55:00|753894.6|751894.6|753500.9|752500.9|754038.9|752561|753210.7|751737.6|933
1600351200000|2020-09-17 14:00:00|753503.7|752503.7|753390.7|752390.7|754310.6|752827|753298.5|751747.9|906
1600351500000|2020-09-17 14:05:00|753363.6|752363.6|752894|751894|753905.1|752450.9|752799.9|751288.4|961
1600351800000|2020-09-17 14:10:00|752918.4|751918.4|752527.4|751527.4|753474.9|752005.6|752385.8|750880.6|929
1600352100000|2020-09-17 14:15:00|752530.3|751530.3|752983.9|751983.9|753523|752023.5|752494.8|751228.3|878
1600352400000|2020-09-17 14:20:00|752989.3|751989.3|753854.3|751854.3|753861.5|752233.3|752647.2|751256.3|932
1600352700000|2020-09-17 14:25:00|753855.9|751855.9|753267.6|752267.6|754069.5|752538.3|753248.7|751784.9|853
1600353000000|2020-09-17 14:30:00|753243|752243|753104.5|751104.5|753835.6|752324.3|752664.2|751055.4|983
1600353300000|2020-09-17 14:35:00|753092.2|751092.2|752556.4|751556.4|753191|751723.2|752437.2|751023.9|863
1600353600000|2020-09-17 14:40:00|752557.9|751557.9|753028.6|751028.6|753189.5|751714.1|752351.8|750859.4|872
1600353900000|2020-09-17 14:45:00|753028.5|751028.5|753091.1|751091.1|753104.7|751600|752337.2|750843|850
1600354200000|2020-09-17 14:50:00|753095.3|751095.3|753451.2|751451.2|753576.6|752013.2|752552.2|750984.6|869
1600354500000|2020-09-17 14:55:00|753449|751449|753347.9|751347.9|753783.8|752257|752848.5|751347.9|799
1600354800000|2020-09-17 15:00:00|753339|751339|753074.8|751074.8|753423.5|751929.1|752366.9|750907.7|862
1600355100000|2020-09-17 15:05:00|753064|751064|753108.5|751108.5|753175.3|751662.3|752454.4|750946.1|716
1600355400000|2020-09-17 15:10:00|753106.8|751106.8|752874.6|750874.6|753242.5|751755.1|752356.5|750868.3|667
1600355700000|2020-09-17 15:15:00|752342.8|751342.8|752579.5|751579.5|753096.6|751660.3|752234.1|750729.8|751
1600356000000|2020-09-17 15:20:00|752578.8|751578.8|753076.3|751076.3|753101.2|751597.6|752428.9|750936.5|596
1600356300000|2020-09-17 15:25:00|753076.9|751076.9|753504.3|751504.3|753551.2|751697.7|752580.8|750982.3|806
1600356600000|2020-09-17 15:30:00|753504.2|751504.2|753341.6|751341.6|753541.9|751866.1|752844.8|751252.7|816
1600356900000|2020-09-17 15:35:00|753337.8|751337.8|753820.1|751820.1|753919|752422.2|752863.9|751311.5|831
1600357200000|2020-09-17 15:40:00|753847.8|751847.8|753832|751832|753941.5|752461.9|753247.4|751744.1|728
1600357500000|2020-09-17 15:45:00|753831.8|751831.8|753462.4|752462.4|754100.1|752602.4|753359.2|751831.8|468
1600357800000|2020-09-17 15:50:00|753464.9|752464.9|754194.3|752194.3|754300|752769.7|753464.9|751977|519
1600358100000|2020-09-17 15:55:00|754193.7|752193.7|754318.2|752318.2|754331.2|752331.2|754116.7|752116.7|456
1600358400000|2020-09-17 16:00:00|754329.2|752329.2|754601.3|752601.3|754700.2|753117|754114|752258.9|579
1600358700000|2020-09-17 16:05:00|754594.9|752594.9|754258.8|753258.8|754890.3|753397.3|754039|752535|776
1600359000000|2020-09-17 16:10:00|754261|753261|754801|752801|754831|753275.8|754015.1|752519.8|787
1600359300000|2020-09-17 16:15:00|754799.3|752799.3|754876.8|752876.8|754961.7|753465.4|754329.8|752622.4|736
1600359600000|2020-09-17 16:20:00|754878.6|752878.6|754498.4|752498.4|754884.7|753372.1|753957.4|752446.9|792
1600359900000|2020-09-17 16:25:00|754501.1|752501.1|754057.5|753057.5|754757.4|753134.3|754057.5|752501.1|736
1600360200000|2020-09-17 16:30:00|754050.8|753050.8|753588|752588|754658.5|753129.8|753558|752053.1|837
1600360500000|2020-09-17 16:35:00|753600.3|752600.3|753641.7|751641.7|754124.9|752640.6|753449.9|751592.9|785
1600360800000|2020-09-17 16:40:00|753651.4|751651.4|754020.9|752020.9|754345.3|752345.3|753205.4|751580.3|773
1600361100000|2020-09-17 16:45:00|754013.5|752013.5|754291.2|752291.2|754372|752738.6|753566.9|751963.5|722
1600361400000|2020-09-17 16:50:00|754286|752286|753511.7|751511.7|754357.7|752529|753160.1|751506.1|729
1600361700000|2020-09-17 16:55:00|753513.7|751513.7|753578.4|751578.4|753580.7|752042.9|752865.4|751312|593
1600408800000|2020-09-18 06:00:00|750947.4|748947.4|750832.2|748832.2|751094.4|749094.4|750659.5|748659.5|146
1600409100000|2020-09-18 06:05:00|750871.4|748871.4|750678.7|748678.7|751303.9|749303.9|750590.7|748590.7|237
1600409400000|2020-09-18 06:10:00|750676.4|748676.4|751010.6|749010.6|751046.7|749046.7|750655.4|748655.4|184
1600409700000|2020-09-18 06:15:00|751005.2|749005.2|751201.7|749201.7|751372.1|749372.1|750913.6|748913.6|154
1600410000000|2020-09-18 06:20:00|751383.9|749383.9|751467.3|749467.3|751844.6|749844.6|751093.3|749093.3|193
1600410300000|2020-09-18 06:25:00|751263.7|749263.7|751496.5|749496.5|751746|749746|750919.4|748919.4|164
1600410600000|2020-09-18 06:30:00|751433.4|749433.4|751173.7|749173.7|751756.8|749756.8|750979.5|748979.5|246
1600410900000|2020-09-18 06:35:00|751179.7|749179.7|751120.8|749120.8|751502.3|749502.3|750687.3|748687.3|333
1600411200000|2020-09-18 06:40:00|751166.9|749166.9|751460.3|749460.3|751641.1|749641.1|750873.6|748873.6|226
1600411500000|2020-09-18 06:45:00|751047.6|749047.6|751130.7|749130.7|751515.3|749515.3|750678.4|748678.4|260
1600411800000|2020-09-18 06:50:00|751132.4|749132.4|751397.2|749397.2|751502.7|749502.7|751131.8|749131.8|227
1600412100000|2020-09-18 06:55:00|751386.1|749386.1|750539.1|748539.1|751540.3|749540.3|750378.4|748378.4|352
1600412400000|2020-09-18 07:00:00|750565.9|748565.9|751358.5|749358.5|751568.7|749568.7|750478.5|748478.5|1065
1600412700000|2020-09-18 07:05:00|751370|749370|750793.5|749793.5|751533.5|749920.3|750706.1|748959.8|982
1600413000000|2020-09-18 07:10:00|750778.5|749778.5|752013.8|750013.8|752055|750558.5|750555.3|749017.7|984
1600413300000|2020-09-18 07:15:00|752013.1|750013.1|751045.2|750045.2|752014.7|750513.6|751000.7|749446.4|861
1600413600000|2020-09-18 07:20:00|751043.5|750043.5|751014.9|750014.9|751673.9|750178.3|750800.8|749306.4|863
1600413900000|2020-09-18 07:25:00|751545.8|749545.8|750793.7|749793.7|751691.3|750191.1|750647.5|749184.2|797
1600414200000|2020-09-18 07:30:00|750782.9|749782.9|750823.7|749823.7|751540.6|750074.8|750669|749171.9|857
1600414500000|2020-09-18 07:35:00|750823.8|749823.8|751012|750012|751582.7|750079.4|750461.4|749035.9|927
1600414800000|2020-09-18 07:40:00|751007.8|750007.8|751186.4|749186.4|751769.5|750253|750599.1|749080.6|963
1600415100000|2020-09-18 07:45:00|751181.2|749181.2|751025.5|749025.5|751365.3|749870.8|750450.1|748916|812
1600415400000|2020-09-18 07:50:00|751026.3|749026.3|750750.6|749750.6|751398.5|749944.2|750498.7|749007.6|871
1600415700000|2020-09-18 07:55:00|751244.4|749244.4|751481.8|749481.8|751550|750057.5|750722.7|749137.9|919
1600416000000|2020-09-18 08:00:00|750994.9|749994.9|751365.6|749365.6|751564.6|750059.8|750648|749160.9|987
1600416300000|2020-09-18 08:05:00|751366.1|749366.1|750897.4|749897.4|751423.5|749925.9|750763.4|749273|809
1600416600000|2020-09-18 08:10:00|750898.8|749898.8|750877.3|749877.3|751399.8|749924.4|750763.6|749263.9|787
1600416900000|2020-09-18 08:15:00|750880.4|749880.4|750690.7|749690.7|751344.2|749881.5|750538.5|749180.6|836
1600417200000|2020-09-18 08:20:00|750692.3|749692.3|750748.5|749748.5|751319.9|749806.1|750562.6|749088.9|784
1600417500000|2020-09-18 08:25:00|750751.6|749751.6|750226.9|749226.9|751199|749856.5|750219.7|748725.5|718
1600417800000|2020-09-18 08:30:00|750250.1|749250.1|751015.6|749015.6|751035.2|749497.3|749982.5|748371.8|964
1600418100000|2020-09-18 08:35:00|751004.9|749004.9|750638.6|749638.6|751256.6|749811.5|750423.5|748941|757
1600418400000|2020-09-18 08:40:00|750637|749637|750851.6|749851.6|751333|749926.9|750635.4|749176.6|679
1600418700000|2020-09-18 08:45:00|750851.8|749851.8|751368.9|749368.9|751441.9|749967.5|750787|749302.9|664
1600419000000|2020-09-18 08:50:00|751371.1|749371.1|751529|749529|751599.1|750146.8|750824.9|749340.8|790
1600419300000|2020-09-18 08:55:00|751530.5|749530.5|751113.2|750113.2|751619.4|750163.5|751045.7|749517.5|677
1600419600000|2020-09-18 09:00:00|751113.6|750113.6|751527.3|750527.3|751972.8|750527.3|750965.7|749498.8|816
1600419900000|2020-09-18 09:05:00|751522.9|750522.9|751069.5|750069.5|752053.4|750551.1|751046.4|749882.3|805
1600420200000|2020-09-18 09:10:00|751070.3|750070.3|750974.4|749974.4|751710.5|750197.8|750917.5|749442.9|787
1600420500000|2020-09-18 09:15:00|750975|749975|751822.3|749822.3|751834.9|750339.2|750956.2|749559|674
1600420800000|2020-09-18 09:20:00|751822.5|749822.5|751326.7|750326.7|751865.5|750391.5|751117.4|749637.1|650
1600421100000|2020-09-18 09:25:00|751313.9|750313.9|751341.9|750341.9|751902.2|750402.5|751281.6|749769.5|709
1600421400000|2020-09-18 09:30:00|751343.7|750343.7|751451.1|750451.1|751934.5|750456.7|751163.9|749658.5|674
1600421700000|2020-09-18 09:35:00|751450.1|750450.1|751275.8|750275.8|751467.1|750467.1|751223.6|750223.6|655
1600422000000|2020-09-18 09:40:00|751267|750267|750780.4|749780.4|751423.1|750294.8|750726.8|749334.9|744
1600422300000|2020-09-18 09:45:00|750784.5|749784.5|750852.9|749852.9|751335|750019.2|750773.7|749335|740
1600422600000|2020-09-18 09:50:00|750852.3|749852.3|751780.4|749780.4|751911.4|750416|750826.6|749341.1|723
1600422900000|2020-09-18 09:55:00|751296.2|750296.2|751795.7|749795.7|751937.8|750469.8|751126.1|749613.6|785
1600423200000|2020-09-18 10:00:00|751789.6|749789.6|751288.5|750288.5|751917.9|750513.9|751211.9|749767.4|734
1600423500000|2020-09-18 10:05:00|751282.2|750282.2|751326.7|749326.7|751760.1|750305.7|750818.8|749309.6|735
1600423800000|2020-09-18 10:10:00|751321.4|749321.4|751111.5|749111.5|751344.3|749845.1|750589.1|749083.8|782
1600424100000|2020-09-18 10:15:00|750615.7|749615.7|750833|749833|751422.3|749944.2|750606.8|749099.9|728
1600424400000|2020-09-18 10:20:00|750832.3|749832.3|750931.3|749931.3|751394.9|749933.9|750715|749266.6|670
1600424700000|2020-09-18 10:25:00|750932.1|749932.1|751645.8|749645.8|751730.4|749977.5|750829|749322.5|616
1600425000000|2020-09-18 10:30:00|751647.3|749647.3|750944.5|749944.5|751729.7|750085.2|750930|749398.9|667
1600425300000|2020-09-18 10:35:00|750944.6|749944.6|751047.7|750047.7|751580.6|750097.5|750850.7|749337|676
1600425600000|2020-09-18 10:40:00|751047.8|750047.8|751074.2|750074.2|751804.6|750290.8|751041.6|749562.7|685
1600425900000|2020-09-18 10:45:00|751577|749577|751242.9|750242.9|751830.2|750325.5|751020.7|749505.8|667
1600426200000|2020-09-18 10:50:00|751242.7|750242.7|751365.1|750365.1|751997.5|750543.5|751212.7|749802.2|761
1600426500000|2020-09-18 10:55:00|751366.6|750366.6|751325|750325|751375|750375|751253.4|750253.4|575
1600426800000|2020-09-18 11:00:00|751322|750322|751803|749803|751845.8|750388.5|751320.6|749795.8|453
1600427100000|2020-09-18 11:05:00|751801.4|749801.4|751326.4|749326.4|751801.5|750304.8|750803.8|749296.8|701
1600427400000|2020-09-18 11:10:00|751324.6|749324.6|751107.6|750107.6|751615.6|750125.9|750727.8|749235.9|747
1600427700000|2020-09-18 11:15:00|751107.4|750107.4|751391.2|750391.2|751829.2|750394.7|751097.2|749592.2|776
1600428000000|2020-09-18 11:20:00|751394.4|750394.4|751593.7|750593.7|752171.9|750754.7|751308.1|749854.4|910
1600428300000|2020-09-18 11:25:00|751595.5|750595.5|752183.6|750183.6|752184.1|750604.2|751266.2|749771.1|725
1600428600000|2020-09-18 11:30:00|752180.5|750180.5|752158.1|751158.1|752763|751271.1|751668.9|750177.9|777
1600428900000|2020-09-18 11:35:00|752159.1|751159.1|752400.8|751400.8|752881.8|751459.5|751941.9|750438.9|656
1600429200000|2020-09-18 11:40:00|752397.8|751397.8|751875|750875|752789.3|751409.2|751752.6|750207|743
1600429500000|2020-09-18 11:45:00|751883.1|750883.1|752153.6|751153.6|752700.6|751198.7|751832.5|750473.5|568
1600429800000|2020-09-18 11:50:00|752159.5|751159.5|752932.6|751932.6|753454.9|751951.6|752142.5|750682|796
1600430100000|2020-09-18 11:55:00|752938.2|751938.2|753317.8|751317.8|753735.8|752182.4|752669.8|751206.5|818
1600430400000|2020-09-18 12:00:00|753324|751324|753182.1|752182.1|753719.9|752213.6|752861|751312.2|806
1600430700000|2020-09-18 12:05:00|753174.2|752174.2|753352.1|752352.1|753898.6|752529.7|753133|751665|787
1600431000000|2020-09-18 12:10:00|753356.1|752356.1|753884.1|752884.1|754395.3|752884.8|753342.5|751984|853
1600431300000|2020-09-18 12:15:00|753884.7|752884.7|753900.9|752900.9|754716.9|753218.4|753788.8|752325.9|922
1600431600000|2020-09-18 12:20:00|753872.6|752872.6|755175.8|753175.8|755189.7|753680.2|753659.9|752174.3|999
1600431900000|2020-09-18 12:25:00|755178.2|753178.2|755585.1|753585.1|755940.6|754371.4|754658.3|753157.2|980
1600432200000|2020-09-18 12:30:00|755576.2|753576.2|755224.8|754224.8|755894|754397.2|754918.2|753427.1|959
1600432500000|2020-09-18 12:35:00|755223.4|754223.4|755352.2|753352.2|755872.1|754369.7|754592.9|753079|912
1600432800000|2020-09-18 12:40:00|755356.6|753356.6|755197|753197|755744.2|754184.1|754607.4|753120.8|821
1600433100000|2020-09-18 12:45:00|755189.3|753189.3|754329.1|753329.1|755195.2|753699.5|754329.1|752822.1|883
1600433400000|2020-09-18 12:50:00|754313.8|753313.8|753996.9|752996.9|754884.4|753372.9|753773.7|752278.7|878
1600433700000|2020-09-18 12:55:00|754450.9|752450.9|754253.6|752253.6|754593.7|753063.2|753743.7|752250.2|843
1600434000000|2020-09-18 13:00:00|754242|752242|753310.7|752310.7|754357.5|752651.2|753308.3|751811.5|862
1600434300000|2020-09-18 13:05:00|753313.1|752313.1|754432.4|752432.4|754433.7|752927.3|753289.5|751891.1|873
1600434600000|2020-09-18 13:10:00|754435.3|752435.3|755090.8|753090.8|755091.1|753577.5|753917.1|752428.4|793
1600434900000|2020-09-18 13:15:00|755086|753086|754921|753921|755619.7|754057.9|754490|752990.9|828
1600435200000|2020-09-18 13:20:00|754921.9|753921.9|755057.1|754057.1|755688.8|754184.2|754793.8|753250.2|858
1600435500000|2020-09-18 13:25:00|755058.1|754058.1|755850.7|753850.7|755850.7|754399.5|754818.8|753326.6|758
1600435800000|2020-09-18 13:30:00|755846.3|753846.3|756758.1|754758.1|757265.7|755464.9|755284.8|753783.2|1105
1600436100000|2020-09-18 13:35:00|756806.5|754806.5|757503.3|755503.3|757888.7|756186|756257.8|754734.4|1090
1600436400000|2020-09-18 13:40:00|757505.3|755505.3|757313.7|755313.7|757527.7|755997.4|756176.1|754647|1064
1600436700000|2020-09-18 13:45:00|757322.8|755322.8|757145.7|756145.7|758038|756432.7|756860.1|755228.7|1021
1600437000000|2020-09-18 13:50:00|757137|756137|756520.3|754520.3|757824.3|756268.6|756023.3|754505.9|1003
1600437300000|2020-09-18 13:55:00|756518.8|754518.8|756735.7|754735.7|757061.1|755222.3|755878.7|754368.5|908
1600437600000|2020-09-18 14:00:00|756722.2|754722.2|756479.1|754479.1|756949.7|755306.8|755937.3|754375.3|925
1600437900000|2020-09-18 14:05:00|756478.6|754478.6|756072.5|754072.5|756562.9|755051.2|755404.7|753874.8|951
1600438200000|2020-09-18 14:10:00|756069.9|754069.9|756132.4|754132.4|756376.2|754871.4|755426.5|753923.2|849
1600438500000|2020-09-18 14:15:00|756129.4|754129.4|755777|753777|756291|754793.1|755160.3|753635.5|996
1600438800000|2020-09-18 14:20:00|755778|753778|755856.9|754856.9|756518.9|755051.3|755248.2|753647.6|924
1600439100000|2020-09-18 14:25:00|755869.1|754869.1|756393.5|754393.5|756712.6|755180.3|755666.8|754093.9|966
1600439400000|2020-09-18 14:30:00|756393.2|754393.2|756423.1|754423.1|756687.5|755160.3|755831.8|754340.1|908
1600439700000|2020-09-18 14:35:00|756425|754425|756340.6|754340.6|756635.7|755142|755844.8|754335.3|880
1600440000000|2020-09-18 14:40:00|755919.1|754919.1|756014.3|754014.3|756548.3|755050.2|755455|753958.6|842
1600440300000|2020-09-18 14:45:00|756002|754002|755814.2|753814.2|756155.1|754615.3|755090.6|753627|938
1600440600000|2020-09-18 14:50:00|755817.4|753817.4|755804.1|753804.1|755965.8|754460.8|755227.2|753729.9|900
1600440900000|2020-09-18 14:55:00|755305.7|754305.7|755868.1|753868.1|756049.8|754538.8|754987.1|753408.2|928
1600441200000|2020-09-18 15:00:00|755371.6|754371.6|755931.5|753931.5|756099.9|754621.3|755238|753709.2|940
1600441500000|2020-09-18 15:05:00|755928.9|753928.9|755528.6|754528.6|756399.1|754899.3|755296.2|753697.8|892
1600441800000|2020-09-18 15:10:00|755528.9|754528.9|756105.6|754105.6|756377.2|754877|755521.8|754029.9|798
1600442100000|2020-09-18 15:15:00|756112.5|754112.5|756313.5|754313.5|756329.6|754822.3|755559.9|753999.9|830
1600442400000|2020-09-18 15:20:00|756318.2|754318.2|755769.1|754769.1|756359.7|754883.8|755592.9|754082|840
1600442700000|2020-09-18 15:25:00|755765.6|754765.6|756890.3|754890.3|756890.3|755211|755712.9|754237.6|931
1600443000000|2020-09-18 15:30:00|756889.2|754889.2|757397.4|755397.4|757400.5|755544.7|756356|754787.4|829
1600443300000|2020-09-18 15:35:00|757384|755384|757428|755428|757740.3|756083.3|756791.5|755302.1|821
1600443600000|2020-09-18 15:40:00|757429|755429|757783.6|755783.6|757864.1|756287|756876.7|755400.9|768
1600443900000|2020-09-18 15:45:00|757760.4|755760.4|757365|756365|757898.4|756370.7|757070.5|755570|575
1600444200000|2020-09-18 15:50:00|757365.3|756365.3|757330.1|755330.1|757898.2|756394.3|756868.1|755330.1|632
1600444500000|2020-09-18 15:55:00|757298.8|755298.8|756477.5|754477.5|757396|755902.8|755882.1|754197.6|690
1600444800000|2020-09-18 16:00:00|756485.7|754485.7|756643.4|754643.4|757095.7|755596.6|756083.4|754485.7|907
1600445100000|2020-09-18 16:05:00|756644.7|754644.7|756184.5|754184.5|756660.9|754660.9|756135.8|754135.8|729
1600445400000|2020-09-18 16:10:00|756184.1|754184.1|756006.7|754006.7|756232.7|754634.7|755634.7|753694|770
1600445700000|2020-09-18 16:15:00|755999.3|753999.3|756132.7|754132.7|756242.3|754561.7|755546.5|753998.4|597
1600446000000|2020-09-18 16:20:00|756133.8|754133.8|756439.3|754439.3|756443.1|754885.4|755790|754128|536
1600446300000|2020-09-18 16:25:00|756439.4|754439.4|756267.1|754267.1|756481.2|754829|755686.2|754160.8|641
1600446600000|2020-09-18 16:30:00|756264.2|754264.2|756689.2|754689.2|756689.2|755010.6|755756.9|754254.9|651
1600446900000|2020-09-18 16:35:00|756699|754699|756634|754634|756707.8|754707.8|756438.8|754438.8|601
1600447200000|2020-09-18 16:40:00|756642.4|754642.4|756466.2|754466.2|756653.4|754653.4|756407.7|754407.7|549
1600447500000|2020-09-18 16:45:00|756460.8|754460.8|756198|754198|756475|754658.8|755599.4|753914.8|651
1600447800000|2020-09-18 16:50:00|756204.8|754204.8|756800.7|754800.7|756826.4|755282.8|755880.7|754204.8|644
1600448100000|2020-09-18 16:55:00|756798.7|754798.7|756269.1|754269.1|756900.5|755294.2|756174.2|754174.2|547
1600668000000|2020-09-21 06:00:00|755557.7|753557.7|755597.4|753597.4|755764.7|753764.7|755532.2|753532.2|109
1600668300000|2020-09-21 06:05:00|755602.3|753602.3|755589.6|753589.6|755781.6|753781.6|755551|753551|139
1600668600000|2020-09-21 06:10:00|755620.4|753620.4|758216.5|755481.5|758295|755850.3|755620.4|753620.4|255
1600668900000|2020-09-21 06:15:00|758209.6|755474.6|758130.2|755395.2|758302.4|755995|757401.8|755315.2|153
1600669200000|2020-09-21 06:20:00|758066.8|755331.8|757154.7|755154.7|758336.3|756114.5|756787.3|754787.3|428
1600669500000|2020-09-21 06:25:00|757203|755203|758048.9|756048.9|758311.3|756311.3|757127.7|755127.7|359
1600669800000|2020-09-21 06:30:00|758091.8|756091.8|757949.9|755949.9|758256.8|756256.8|757921.9|755921.9|186
1600670100000|2020-09-21 06:35:00|758069.4|756069.4|758112|756112|758313.3|756313.3|757928.9|755928.9|156
1600670400000|2020-09-21 06:40:00|758062|756062|758050.4|756050.4|758312.5|756312.5|757920.7|755920.7|107
1600670700000|2020-09-21 06:45:00|757916.8|755916.8|757956.6|755956.6|758302.5|756302.5|757916.8|755916.8|169
1600671000000|2020-09-21 06:50:00|757955.9|755955.9|758007.5|756007.5|758250|756250|757913.4|755913.4|104
1600671300000|2020-09-21 06:55:00|758050.5|756050.5|757831|755831|758104.5|756104.5|757764.8|755764.8|187
1600671600000|2020-09-21 07:00:00|757953.2|755953.2|756951.2|754951.2|758409.4|756409.4|756823.2|754823.2|1168
1600671900000|2020-09-21 07:05:00|756947.9|754947.9|756465.1|755465.1|757515.7|755953|756465.1|754862.2|1030
1600672200000|2020-09-21 07:10:00|756465.7|755465.7|757384.8|756384.8|758018|756510.4|756216.7|754574|1076
1600672500000|2020-09-21 07:15:00|757387.4|756387.4|757101.6|756101.6|758123.8|756652.3|756991|755581.3|978
1600672800000|2020-09-21 07:20:00|757093.2|756093.2|759495.1|757495.1|759765.8|758301.2|757037.7|755846|1071
1600673100000|2020-09-21 07:25:00|759493.7|757493.7|758465|757465|759648.7|758074|758463.7|756898.9|982
1600673400000|2020-09-21 07:30:00|758952.9|756952.9|759268.8|757268.8|759602.9|757988|758438.6|756937.8|997
1600673700000|2020-09-21 07:35:00|759283|757283|759559.6|758559.6|760618.9|759035.3|758724.2|757183.1|1010
1600674000000|2020-09-21 07:40:00|759569.2|758569.2|759869.8|758869.8|760794.3|759144.6|759352.6|757891.7|1017
1600674300000|2020-09-21 07:45:00|759910.4|758910.4|761173.9|759173.9|761325.2|759773.6|759850.2|758372.9|1007
1600674600000|2020-09-21 07:50:00|761161.5|759161.5|761765.4|760765.4|762326.3|760815.3|760692.9|759150.3|1068
1600674900000|2020-09-21 07:55:00|761759.7|760759.7|761814.7|759814.7|762593.1|760980.9|761064.2|759460.3|1056
1600675200000|2020-09-21 08:00:00|761322.2|760322.2|762526.8|760526.8|762856.7|761200|761322.2|759825|1064
1600675500000|2020-09-21 08:05:00|762526.2|760526.2|762879.5|761879.5|763425.2|761923.2|762040.1|760526.2|1055
1600675800000|2020-09-21 08:10:00|762884|761884|764167.2|762167.2|764173.7|762687.5|762839.1|761469.3|1013
1600676100000|2020-09-21 08:15:00|764169.3|762169.3|764890.9|762890.9|765555.2|763983.5|763656.6|762122.7|1062
1600676400000|2020-09-21 08:20:00|764884.6|762884.6|764491.1|762491.1|765224.7|763704.8|763974|762467.8|992
1600676700000|2020-09-21 08:25:00|764488.3|762488.3|763762|762762|764611.4|763112.5|763662.9|762169.8|1033
1600677000000|2020-09-21 08:30:00|763762.7|762762.7|763240|762240|764572.2|762926.6|763209.4|761757.4|1031
1600677300000|2020-09-21 08:35:00|763237.9|762237.9|763434.3|762434.3|764034.8|762540.4|763194.6|761652|867
1600677600000|2020-09-21 08:40:00|763937.4|761937.4|765159.8|763159.8|765180|763618.3|763460.5|761934.3|984
1600677900000|2020-09-21 08:45:00|765156.5|763156.5|766387.1|764387.1|766577.5|764890.4|764589.2|763110|1032
1600678200000|2020-09-21 08:50:00|766388.2|764388.2|764473.1|763473.1|766475.6|764958.9|764339.9|762857.7|1043
1600678500000|2020-09-21 08:55:00|764980|762980|764020.1|763020.1|765151.9|763657.5|763847.2|762327|942
1600678800000|2020-09-21 09:00:00|764042.9|763042.9|763834.2|762834.2|765045|763527.5|763834.2|762311.5|905
1600679100000|2020-09-21 09:05:00|764305.9|762305.9|763886.7|761886.7|764332.5|762845.9|763127.8|761595.6|894
1600679400000|2020-09-21 09:10:00|763895.1|761895.1|763674.5|761674.5|763995.3|762514.4|762950.1|761344.2|957
1600679700000|2020-09-21 09:15:00|763250.7|762250.7|763313.1|762313.1|764192.9|762583.2|763210.5|761698.2|899
1600680000000|2020-09-21 09:20:00|763811|761811|763667.8|761667.8|764361.7|762904.4|763218|761667.8|916
1600680300000|2020-09-21 09:25:00|763678.8|761678.8|763350.9|761350.9|763681.5|762102.6|762629.8|761042.2|979
1600680600000|2020-09-21 09:30:00|763353.2|761353.2|764471.8|762471.8|764520.7|762686.4|762732.4|761141.6|924
1600680900000|2020-09-21 09:35:00|764463.7|762463.7|764450.9|762450.9|764537.6|762999.8|763385.8|761796.1|915
1600681200000|2020-09-21 09:40:00|764447.3|762447.3|764303.2|762303.2|764808|763284|763617.5|762037.4|887
1600681500000|2020-09-21 09:45:00|763818.2|762818.2|763764.6|761764.6|764831|763320.8|763754.9|761754.9|926
1600681800000|2020-09-21 09:50:00|763779.1|761779.1|763588.4|761588.4|764353|762839.5|763092.6|761588.4|901
1600682100000|2020-09-21 09:55:00|763589.9|761589.9|763719.5|762719.5|764276.4|762740.4|763124.3|761584.1|818
1600682400000|2020-09-21 10:00:00|763717.1|762717.1|764562.4|762562.4|764790.8|763289.9|763305.6|761726.7|968
1600682700000|2020-09-21 10:05:00|764572.6|762572.6|763693.1|762693.1|764826.7|763316|763631.4|762124.3|875
1600683000000|2020-09-21 10:10:00|763677.3|762677.3|764171.1|763171.1|764680.6|763171.1|763438|761935.4|920
1600683300000|2020-09-21 10:15:00|764167.9|763167.9|764969|762969|765096.1|763577|763647.5|762061.4|954
1600683600000|2020-09-21 10:20:00|764958|762958|764188.2|762188.2|764976.8|763345.4|763564.5|762052.4|875
1600683900000|2020-09-21 10:25:00|764188.4|762188.4|763764.5|762764.5|764531|763021.8|763670|762185.1|827
1600684200000|2020-09-21 10:30:00|763765.5|762765.5|763347.4|762347.4|764364.2|762870|763203|761682.7|857
1600684500000|2020-09-21 10:35:00|763341.3|762341.3|762905.9|761905.9|763893.9|762396.7|762814.9|761324.7|785
1600684800000|2020-09-21 10:40:00|762890.7|761890.7|763281.2|762281.2|763803.9|762304.9|762643.7|761118|790
1600685100000|2020-09-21 10:45:00|763288|762288|763196.5|762196.5|763752.5|762321.8|762851.2|761352.4|644
1600685400000|2020-09-21 10:50:00|763201.9|762201.9|763118.1|762118.1|763977.5|762472.9|762930|761333|789
1600685700000|2020-09-21 10:55:00|763117.6|762117.6|762899.3|760899.3|763605.9|762126.8|762640.3|760899.3|749
1600686000000|2020-09-21 11:00:00|762912.6|760912.6|763243.2|761243.2|763274|761757.9|762147.4|760662.8|633
1600686300000|2020-09-21 11:05:00|763242.7|761242.7|762857.2|761857.2|763374|761879|762537.3|761036.5|867
1600686600000|2020-09-21 11:10:00|762872.7|761872.7|763220.7|761220.7|763411.5|761948.9|762648.8|761153.8|771
1600686900000|2020-09-21 11:15:00|763237.5|761237.5|762855.7|761855.7|763603.2|762121.4|762662.7|761161.3|760
1600687200000|2020-09-21 11:20:00|762854.3|761854.3|762809|761809|763545.7|762050.2|762627.8|761139.2|770
1600687500000|2020-09-21 11:25:00|762800.5|761800.5|762616.5|761616.5|763466.2|761966.4|762486.7|761017|766
1600687800000|2020-09-21 11:30:00|762614.6|761614.6|762624.3|761624.3|763180.5|761688.5|762369.7|760879.1|777
1600688100000|2020-09-21 11:35:00|762625.9|761625.9|762541.8|761541.8|763177|761663.1|762346.3|760876.7|752
1600688400000|2020-09-21 11:40:00|762573.3|761573.3|762096.3|761096.3|763044.6|761573.3|762036.8|760485.8|700
1600688700000|2020-09-21 11:45:00|762085.5|761085.5|762517.2|760517.2|762696.5|761192.8|761881.2|760417.7|676
1600689000000|2020-09-21 11:50:00|762517.4|760517.4|762744|761744|763403.3|761878.9|761964.8|760480.9|818
1600689300000|2020-09-21 11:55:00|762743.4|761743.4|763141.2|761141.2|763318.9|761779.6|762605.6|761066.9|639
1600689600000|2020-09-21 12:00:00|763141.8|761141.8|764280.1|762280.1|764320.7|762716.9|762538.2|761038|815
1600689900000|2020-09-21 12:05:00|764316.8|762316.8|764477.1|762477.1|764576.4|763016.4|763435.1|761917.7|871
1600690200000|2020-09-21 12:10:00|764477.2|762477.2|763943.3|762943.3|764674.6|763167.4|763753|762246.1|846
1600690500000|2020-09-21 12:15:00|763921.8|762921.8|763657.1|762657.1|764497.4|762992.8|763084.5|761602.8|904
1600690800000|2020-09-21 12:20:00|763655.6|762655.6|764413.8|763413.8|764918.7|763413.8|763443.3|761932.8|919
1600691100000|2020-09-21 12:25:00|764916.4|762916.4|765082.3|763082.3|765164.7|763659.4|764192.9|762864|929
1600691400000|2020-09-21 12:30:00|764600.5|763600.5|764538.3|763538.3|765371|763916.4|764374.9|762849.3|930
1600691700000|2020-09-21 12:35:00|764533.4|763533.4|765363.1|763363.1|765378.5|763875.7|764397.9|762901.5|853
1600692000000|2020-09-21 12:40:00|765357.7|763357.7|765244.2|764244.2|765716.2|764264.1|764599.2|763105.5|837
1600692300000|2020-09-21 12:45:00|765247.6|764247.6|764325.1|763325.1|765408.3|764257.2|764250.8|762734.8|862
1600692600000|2020-09-21 12:50:00|764328.9|763328.9|763327.9|762327.9|764427.3|763370|763325|761708.4|895
1600692900000|2020-09-21 12:55:00|763323.6|762323.6|763486.6|761486.6|764029|762538.3|762890.3|761378.6|928
1600693200000|2020-09-21 13:00:00|763489|761489|763268.1|761268.1|763620.5|762085|762153.9|760558.1|1012
1600693500000|2020-09-21 13:05:00|763267.3|761267.3|763809.9|762809.9|764369.6|762873.8|762640.8|761165.7|954
1600693800000|2020-09-21 13:10:00|763802.5|762802.5|763695.9|761695.9|764259.6|762802.5|762880.8|761338.7|879
1600694100000|2020-09-21 13:15:00|763695.3|761695.3|763976.4|761976.4|764032.9|762211.9|762744.5|761161.7|806
1600694400000|2020-09-21 13:20:00|763975.4|761975.4|765105.4|763105.4|765106.9|763582.1|763449.4|761960.1|889
1600694700000|2020-09-21 13:25:00|765178.8|763178.8|764799.4|762799.4|765372|763888.2|763965.2|762413.8|894
1600695000000|2020-09-21 13:30:00|764817.5|762817.5|764511.4|762511.4|764980.5|763438.3|763554.1|761971.8|1077
1600695300000|2020-09-21 13:35:00|764512|762512|764645.7|762645.7|765196.2|763496.9|763866.2|762356.1|1052
1600695600000|2020-09-21 13:40:00|764651.6|762651.6|764049.8|763049.8|764980.6|763479.2|764046.4|762579.5|1010
1600695900000|2020-09-21 13:45:00|764047.3|763047.3|764388.6|762388.6|764728.7|763229.6|763329.5|761668.8|1028
1600696200000|2020-09-21 13:50:00|764377.2|762377.2|763784.5|761784.5|764845.9|763233.8|763312.3|761679|984
1600696500000|2020-09-21 13:55:00|763788.8|761788.8|764242|762242|764573.1|763066.2|763298.9|761775.6|921
1600696800000|2020-09-21 14:00:00|764247.2|762247.2|763874.2|761874.2|764465.5|762918.9|763505.5|761740.9|988
1600697100000|2020-09-21 14:05:00|763873|761873|763853.1|762853.1|764478|762868.7|763595|761824|905
1600697400000|2020-09-21 14:10:00|763874.3|762874.3|764179.9|763179.9|764799.5|763277.1|763718|762193.3|908
1600697700000|2020-09-21 14:15:00|764718.1|762718.1|764544.3|762544.3|764875.6|763382.4|763785.5|762226.5|996
1600698000000|2020-09-21 14:20:00|764035.2|763035.2|764515.9|763515.9|765006.9|763524.1|764007.2|762504.9|948
1600698300000|2020-09-21 14:25:00|764516.8|763516.8|765545.8|763545.8|765631.4|764100.8|764234.4|762731.4|902
1600698600000|2020-09-21 14:30:00|765554.9|763554.9|765295.6|764295.6|765966.8|764429.1|764628.1|763072.2|981
1600698900000|2020-09-21 14:35:00|765784.3|763784.3|765325.4|764325.4|766015|764531|765241|763577.9|941
1600699200000|2020-09-21 14:40:00|765324.7|764324.7|765135|763135|765865.9|764352.2|764262|762738.2|994
1600699500000|2020-09-21 14:45:00|765160.3|763160.3|765218.7|763218.7|765346.5|763736.5|764026.1|762508.1|988
1600699800000|2020-09-21 14:50:00|765230.5|763230.5|764885.1|762885.1|765714.3|764056.3|764352.2|762755.2|914
1600700100000|2020-09-21 14:55:00|764888|762888|765029.1|763029.1|765201.7|763679.4|764324.1|762825.5|989
1600700400000|2020-09-21 15:00:00|765024.1|763024.1|764180.9|763180.9|765151.9|763663|764074.7|762619.8|909
1600700700000|2020-09-21 15:05:00|764175.6|763175.6|763704.5|762704.5|764448.7|763206.4|763560.1|761996.8|910
1600701000000|2020-09-21 15:10:00|763695.2|762695.2|765272.1|763272.1|765342.6|763808.7|763648.2|762130|867
1600701300000|2020-09-21 15:15:00|765272.3|763272.3|765574.9|763574.9|765911.1|764403|764806.4|763265.8|842
1600701600000|2020-09-21 15:20:00|765562.8|763562.8|765254.5|763254.5|765642.6|764084.3|764668.3|763178.2|700
1600701900000|2020-09-21 15:25:00|765271.3|763271.3|765621.2|763621.2|765625.4|764095.9|764712.6|763234|810
1600702200000|2020-09-21 15:30:00|765611.9|763611.9|766288.1|764288.1|766289.6|764747|765034.5|763485.8|876
1600702500000|2020-09-21 15:35:00|766285.7|764285.7|765667.6|763667.6|766414.3|764940.2|765060.8|763568.9|981
1600702800000|2020-09-21 15:40:00|765664.3|763664.3|765082.2|763082.2|765692.7|764204.3|764447.2|762941.5|922
1600703100000|2020-09-21 15:45:00|765104.1|763104.1|764725.1|762725.1|765392.4|763890.7|764178.3|762621.7|666
1600703400000|2020-09-21 15:50:00|764729.7|762729.7|764897.8|762897.8|765044.9|763419.5|764318.4|762689.3|544
1600703700000|2020-09-21 15:55:00|764889.7|762889.7|764879.3|762879.3|765145.9|763599.6|764295.6|762805.3|629
1600704000000|2020-09-21 16:00:00|764882.7|762882.7|764187.7|762187.7|764904.4|763434.9|764072.4|762072.4|912
1600704300000|2020-09-21 16:05:00|764186|762186|764013.5|762013.5|764304.2|762735.3|763226.8|761658.8|727
1600704600000|2020-09-21 16:10:00|764002.7|762002.7|764600.8|762600.8|764654.1|763000|763462.6|761974.8|620
1600704900000|2020-09-21 16:15:00|764593.8|762593.8|764023.8|762023.8|764618.6|762618.6|763319.7|761818.2|711
1600705200000|2020-09-21 16:20:00|764022.3|762022.3|764460.5|762460.5|764563.7|762697.9|763567.3|761905|714
1600705500000|2020-09-21 16:25:00|764459.8|762459.8|764619|762619|764850|763221.1|764024.4|762224.2|830
1600705800000|2020-09-21 16:30:00|764607.9|762607.9|764787.1|762787.1|764809.6|763202.2|763928.2|762418|750
1600706100000|2020-09-21 16:35:00|764776.5|762776.5|764503.9|762503.9|764776.5|763228.5|763932.4|762374.6|726
1600706400000|2020-09-21 16:40:00|764502.7|762502.7|764342|762342|764702.7|763167.4|763612.8|762121.1|778
1600706700000|2020-09-21 16:45:00|764324|762324|764166.2|762166.2|764465.2|762946.6|763665|762137.1|794
1600707000000|2020-09-21 16:50:00|764146.2|762146.2|764351.7|762351.7|764561.2|763015.9|763736.5|762019.9|753
1600707300000|2020-09-21 16:55:00|764350.8|762350.8|764680.5|762680.5|764751.8|763101.7|764087.1|762283.9|582
1600754400000|2020-09-22 06:00:00|762496.8|760496.8|762472.1|760472.1|762751.1|760751.1|762347.2|760347.2|112
1600754700000|2020-09-22 06:05:00|762442.9|760442.9|762594.2|760594.2|762772.3|760772.3|762350.8|760350.8|189
1600755000000|2020-09-22 06:10:00|762588.2|760588.2|762783.4|760783.4|765340.7|762605.7|762386.5|760221.3|341
1600755300000|2020-09-22 06:15:00|762695.9|760695.9|763389.3|761389.3|765217.5|762482.5|762597.1|760597.1|299
1600755600000|2020-09-22 06:20:00|763361.4|761361.4|765003.4|763003.4|766376.3|763641.3|763255|761255|533
1600755900000|2020-09-22 06:25:00|764970.8|762970.8|765735.4|763735.4|766650.8|764134.8|764747.3|762747.3|398
1600756200000|2020-09-22 06:30:00|765515.8|763515.8|765642.3|763642.3|766792.5|764383.4|765290.9|763239.3|218
1600756500000|2020-09-22 06:35:00|765914.2|763914.2|765490.4|763490.4|766186.1|764186.1|765382.2|763295.9|238
1600756800000|2020-09-22 06:40:00|765505|763505|765242|763242|766767.5|764032.5|765223.5|763223.5|194
1600757100000|2020-09-22 06:45:00|765893.6|763893.6|765446|763446|766264.3|763893.6|764626|762626|339
1600757400000|2020-09-22 06:50:00|765420.4|763420.4|765027|763027|765423.5|763423.5|764838.3|762838.3|317
1600757700000|2020-09-22 06:55:00|764977.3|762977.3|764729|762729|765068.7|763068.7|764723|762723|570
1600758000000|2020-09-22 07:00:00|764779|762779|763635.1|761635.1|764881.5|762881.5|763175.3|761175.3|1159
1600758300000|2020-09-22 07:05:00|763637.2|761637.2|763485.1|761485.1|764033.3|762033.3|762899.2|761176.1|1133
1600758600000|2020-09-22 07:10:00|763481.8|761481.8|763563.5|762563.5|764300.6|762808|763035.7|761398|1094
1600758900000|2020-09-22 07:15:00|763543.6|762543.6|765191.4|763191.4|765772.6|763965.6|763189.5|761671.6|1135
1600759200000|2020-09-22 07:20:00|764686.2|763686.2|764635.9|762635.9|765311.5|763809.3|763873.4|762343.8|1127
1600759500000|2020-09-22 07:25:00|764641.8|762641.8|763639.4|761639.4|764641.8|763136.4|763608.7|761608.7|1076
1600759800000|2020-09-22 07:30:00|763645.2|761645.2|763657.7|762657.7|764612.8|762982.1|762747.4|761201.7|1129
1600760100000|2020-09-22 07:35:00|763657.2|762657.2|764254|763254|764966.4|763457.9|763576.8|762067.4|1093
1600760400000|2020-09-22 07:40:00|764252.9|763252.9|764394.1|763394.1|765005.3|763540.6|764057|762619.1|1018
1600760700000|2020-09-22 07:45:00|764390.6|763390.6|764440.7|763440.7|765186.5|763707.1|764056.1|762564.8|1079
1600761000000|2020-09-22 07:50:00|764446.3|763446.3|764518.8|762518.8|764963.9|763446.5|763944.1|762419|1058
1600761300000|2020-09-22 07:55:00|764515|762515|763933.2|761933.2|764518.4|763016.7|763081.1|761553|1100
1600761600000|2020-09-22 08:00:00|763410.3|762410.3|762763.1|760763.1|763697.6|762410.3|762061.2|760437.2|1093
1600761900000|2020-09-22 08:05:00|762832.2|760832.2|762467.7|761467.7|762984|761501.9|762110.1|760600.3|1068
1600762200000|2020-09-22 08:10:00|762464.5|761464.5|762270.3|761270.3|763119.2|761684.4|762204.3|760727.4|1065
1600762500000|2020-09-22 08:15:00|762271.1|761271.1|762888.1|761888.1|763387.6|761897.4|762019.5|760853.2|1046
1600762800000|2020-09-22 08:20:00|763379.5|761379.5|763640.9|761640.9|763751|762253.1|762708.6|761107.5|1034
1600763100000|2020-09-22 08:25:00|763632.9|761632.9|762565.7|761565.7|763638.7|762117.1|762526|761212.4|1025
1600763400000|2020-09-22 08:30:00|762564.3|761564.3|762590.1|761590.1|763349.9|761898.4|762447.4|761228|974
1600763700000|2020-09-22 08:35:00|762587.3|761587.3|762700.1|761700.1|763269.5|761820|762367.3|760872.1|1000
1600764000000|2020-09-22 08:40:00|762691.5|761691.5|762506.7|761506.7|763217.4|761855.7|762398.2|760889.2|872
1600764300000|2020-09-22 08:45:00|762571.7|761571.7|762860.3|761860.3|763401.7|761961.8|762540.7|761256|883
1600764600000|2020-09-22 08:50:00|762863.9|761863.9|762623.4|761623.4|763160.1|762019.6|762387.5|760929.4|1023
1600764900000|2020-09-22 08:55:00|762629|761629|762843.5|761843.5|763354.1|761930.6|762584.2|761338.5|946
1600765200000|2020-09-22 09:00:00|762842.9|761842.9|762756.2|761756.2|762974.4|761974.4|762651|761651|875
1600765500000|2020-09-22 09:05:00|762754.6|761754.6|762581.4|761581.4|762807.5|761807.5|762570.1|761570.1|830
1600765800000|2020-09-22 09:10:00|762582.8|761582.8|761670.8|760670.8|762737.9|761585.1|761660.2|760386.6|946
1600766100000|2020-09-22 09:15:00|761671.4|760671.4|760712.9|759712.9|761941.5|760671.4|760705.4|759390.6|1011
1600766400000|2020-09-22 09:20:00|760711.7|759711.7|759826.1|758826.1|761094.8|759711.7|759814.3|758424.6|1029
1600766700000|2020-09-22 09:25:00|759826.9|758826.9|759647.4|758647.4|760239.6|758880|758965.4|757473.5|1096
1600767000000|2020-09-22 09:30:00|759644.3|758644.3|759967.5|758967.5|760342.5|758988.8|759530.9|758086.5|1017
1600767300000|2020-09-22 09:35:00|759967.8|758967.8|760009.1|759009.1|760820.2|759341.4|759755.6|758369|913
1600767600000|2020-09-22 09:40:00|760009.2|759009.2|760020.8|759020.8|760059.4|759059.4|759906.7|758906.7|821
1600767900000|2020-09-22 09:45:00|760017|759017|760432.9|759432.9|761017.7|759663.3|760008.7|758747.9|876
1600768200000|2020-09-22 09:50:00|760432.2|759432.2|760319.5|759319.5|760827.4|759444.3|760229.6|758774.3|710
1600768500000|2020-09-22 09:55:00|760320.2|759320.2|760677.9|759677.9|761204.1|759708.4|760262|758800.9|700
1600768800000|2020-09-22 10:00:00|760671.6|759671.6|760095.5|759095.5|761218.8|759714.5|759949.4|758381.1|797
1600769100000|2020-09-22 10:05:00|760097.3|759097.3|760611.7|759611.7|760671.4|759671.4|760096.8|759096.8|748
1600769400000|2020-09-22 10:10:00|760611.6|759611.6|760622.5|759622.5|761154.3|759713.8|760298.6|758824.4|792
1600769700000|2020-09-22 10:15:00|760621.9|759621.9|760642.7|759642.7|761359.1|759895.2|760584.6|759203.9|778
1600770000000|2020-09-22 10:20:00|760635.8|759635.8|760448.3|759448.3|760808|759635.8|760182.2|758751.1|909
1600770300000|2020-09-22 10:25:00|760444.2|759444.2|759633.7|758633.7|760927.4|759470.3|759626.3|758138.5|845
1600770600000|2020-09-22 10:30:00|759627.1|758627.1|759743.4|758743.4|760279.6|758773|759085.3|757551.7|1036
1600770900000|2020-09-22 10:35:00|759744.8|758744.8|759939.8|758939.8|760472.2|758965.4|759627.3|758196.2|814
1600771200000|2020-09-22 10:40:00|759939.4|758939.4|759742|758742|760411.7|759032.2|759687.1|758189.1|891
1600771500000|2020-09-22 10:45:00|759735.1|758735.1|760377|758377|760561.5|759098.7|759716.5|758246.5|896
1600771800000|2020-09-22 10:50:00|760370.7|758370.7|759921.5|757921.5|760417.2|758972.4|759618.7|757921.5|821
1600772100000|2020-09-22 10:55:00|759935.4|757935.4|759249.9|758249.9|760048.4|758320.3|758942.3|757456.4|920
1600772400000|2020-09-22 11:00:00|759250.5|758250.5|759406|758406|760253.9|758765.2|759235|757742.4|693
1600772700000|2020-09-22 11:05:00|759875|757875|759130.5|758130.5|759938.8|758382.1|758914.6|757426.8|931
1600773000000|2020-09-22 11:10:00|759134.4|758134.4|759311.1|758311.1|759707.3|758370.2|758899.7|757658|875
1600773300000|2020-09-22 11:15:00|759310|758310|758327.2|757327.2|759465.1|758310|758319.9|756820|944
1600773600000|2020-09-22 11:20:00|758316.2|757316.2|758865.3|757865.3|759517.9|758046.3|758243|756943.8|893
1600773900000|2020-09-22 11:25:00|758861.8|757861.8|758147.2|757147.2|759166.3|757862.1|758086.3|756590.6|882
1600774200000|2020-09-22 11:30:00|758147.8|757147.8|758211.4|757211.4|758467.8|757235.3|757824|756369.6|918
1600774500000|2020-09-22 11:35:00|758212|757212|758535.8|757535.8|758919.7|757537.2|758055.3|756739.7|832
1600774800000|2020-09-22 11:40:00|758530.5|757530.5|758687.1|757687.1|759182.7|757722|758246.2|756993.8|867
1600775100000|2020-09-22 11:45:00|758678|757678|758950.4|757950.4|759534|758032.1|758514|757021.1|904
1600775400000|2020-09-22 11:50:00|758952.6|757952.6|759764.5|758764.5|760336.1|758920.5|758867.3|757867.3|1005
1600775700000|2020-09-22 11:55:00|759760.1|758760.1|759845.7|758845.7|760464.4|758958|759463.3|758007.8|1037
1600776000000|2020-09-22 12:00:00|759846.8|758846.8|760157|759157|760766.3|759227.9|759667.1|758421.5|965
1600776300000|2020-09-22 12:05:00|760154.2|759154.2|759864.5|758864.5|760812.3|759416.9|759828.3|758315.8|911
1600776600000|2020-09-22 12:10:00|759860.6|758860.6|760214.5|758214.5|760475.3|759029.8|759491.1|757969.3|905
1600776900000|2020-09-22 12:15:00|760222.8|758222.8|760216.2|759216.2|760580.1|759229.9|759781.5|758170.2|838
1600777200000|2020-09-22 12:20:00|760204.3|759204.3|760395.4|759395.4|760970.7|759648.6|760174.5|758715.7|878
1600777500000|2020-09-22 12:25:00|760398.7|759398.7|760085.5|759085.5|760814.9|759642.2|759850.6|758344.3|933
1600777800000|2020-09-22 12:30:00|760100.5|759100.5|759468.5|758468.5|760643.1|759100.5|759405.9|757894|861
1600778100000|2020-09-22 12:35:00|759467.5|758467.5|758897|757897|759843.2|758468.7|758869.8|757369.9|831
1600778400000|2020-09-22 12:40:00|758916.9|757916.9|758938.8|757938.8|759337.9|757964.5|758411.4|756900.4|936
1600778700000|2020-09-22 12:45:00|758925.5|757925.5|758996.3|757996.3|759589.3|758158|758836.2|757328|871
1600779000000|2020-09-22 12:50:00|758997.2|757997.2|759011.6|758011.6|759569.3|758099.1|758843.9|757380.5|839
1600779300000|2020-09-22 12:55:00|759005.5|758005.5|758875|757875|759535.5|758063.2|758595.2|757107.5|902
1600779600000|2020-09-22 13:00:00|758874.4|757874.4|758204.5|757204.5|759362.4|757990.1|758132.6|756785.7|905
1600779900000|2020-09-22 13:05:00|758198.1|757198.1|758075.6|757075.6|758720|757274|757874.1|756408|884
1600780200000|2020-09-22 13:10:00|758076.4|757076.4|758356.7|757356.7|758876.9|757364.6|757733.7|756190.5|908
1600780500000|2020-09-22 13:15:00|758337.6|757337.6|758148.9|757148.9|758773.9|757402.6|758103.8|756580.6|801
1600780800000|2020-09-22 13:20:00|758145.5|757145.5|758797.6|757797.6|759282.6|757865.5|758110.3|757110.3|816
1600781100000|2020-09-22 13:25:00|758800.4|757800.4|759020.6|758020.6|759492.3|758073.3|758764.2|757321.2|768
1600781400000|2020-09-22 13:30:00|759026.8|758026.8|759965.9|757965.9|760045.5|758368.3|758847.6|757290.3|1077
1600781700000|2020-09-22 13:35:00|759955.9|757955.9|759271.4|758271.4|760096.8|758551.4|759115.7|757638.3|1015
1600782000000|2020-09-22 13:40:00|759272.5|758272.5|759799.5|758799.5|760403|758799.5|758991.8|757600.1|1043
1600782300000|2020-09-22 13:45:00|759786.9|758786.9|760129.4|759129.4|760768.6|759279|759502.5|758007.7|996
1600782600000|2020-09-22 13:50:00|760121.4|759121.4|760680.4|758680.4|761081.8|759605|759984.1|758419.4|1015
1600782900000|2020-09-22 13:55:00|760680.5|758680.5|760284.9|758284.9|760696.2|759156.9|759566.4|758025.5|931
1600783200000|2020-09-22 14:00:00|760282.9|758282.9|759573.7|758573.7|760454.3|758938|759459.7|757991.1|950
1600783500000|2020-09-22 14:05:00|759567.9|758567.9|760133.6|758133.6|760360.1|758840.1|759359.8|757875.6|1020
1600783800000|2020-09-22 14:10:00|760125.8|758125.8|759844|758844|760629.9|759077.9|759600.5|758125.1|939
1600784100000|2020-09-22 14:15:00|759853.3|758853.3|759769|758769|760607.8|759081.2|759724.5|758235.2|918
1600784400000|2020-09-22 14:20:00|759761.7|758761.7|760329.4|759329.4|760835.6|759346.2|759761.7|758362.1|910
1600784700000|2020-09-22 14:25:00|760334.7|759334.7|760519|758519|760940.5|759451|759968|758448.6|920
1600785000000|2020-09-22 14:30:00|760517|758517|760272.3|759272.3|760940.1|759399.9|759820.9|758253.8|916
1600785300000|2020-09-22 14:35:00|760273.1|759273.1|762374.9|760374.9|762398.1|760829.7|760159|758609.3|1048
1600785600000|2020-09-22 14:40:00|762395.3|760395.3|762630.4|761630.4|763182.6|761681|761896.1|760395.3|1053
1600785900000|2020-09-22 14:45:00|762629.4|761629.4|763168.5|761168.5|763258.1|761816.3|762227.5|760640.2|1050
1600786200000|2020-09-22 14:50:00|763168.2|761168.2|762835.3|760835.3|763416.6|761779.3|762068.1|760521.1|1004
1600786500000|2020-09-22 14:55:00|762844.5|760844.5|763212.4|761212.4|763243.8|761756|762159.9|760838|981
1600786800000|2020-09-22 15:00:00|763224.1|761224.1|762755|760755|763224.2|761716.8|762078.6|760661.4|990
1600787100000|2020-09-22 15:05:00|762265.1|761265.1|762076.6|761076.6|762880.3|761323.6|761915.6|760373.2|1025
1600787400000|2020-09-22 15:10:00|762065.2|761065.2|762497.8|760497.8|762585.1|761093.8|761814.7|760368.8|965
1600787700000|2020-09-22 15:15:00|762494.7|760494.7|761625.7|760625.7|762568.4|761049.8|761526.3|760067.6|963
1600788000000|2020-09-22 15:20:00|761627.1|760627.1|761904.7|760904.7|762573.7|761072.6|761588.8|760138.3|861
1600788300000|2020-09-22 15:25:00|761916.6|760916.6|761812.8|760812.8|762873.6|761343.7|761717|760233.7|941
1600788600000|2020-09-22 15:30:00|761815.6|760815.6|762392.9|761392.9|762992.9|761525.7|761629.9|760133.7|920
1600788900000|2020-09-22 15:35:00|762380.1|761380.1|762072.6|761072.6|762891.1|761528.6|762045|760549.2|806
1600789200000|2020-09-22 15:40:00|762076.9|761076.9|762253.9|761253.9|762705.1|761322.5|761994.5|760621.2|717
1600789500000|2020-09-22 15:45:00|762254|761254|762235.9|761235.9|763032.2|761508.6|762177.3|760777.6|545
1600789800000|2020-09-22 15:50:00|762237|761237|763172.2|761172.2|763182|761603.3|762218.3|760791.8|535
1600790100000|2020-09-22 15:55:00|763158.6|761158.6|762275.8|761275.8|763158.6|761535.9|762007.3|760520.4|643
1600790400000|2020-09-22 16:00:00|762281.7|761281.7|761862.9|760862.9|762883.6|761306.5|761733.2|760062.4|823
1600790700000|2020-09-22 16:05:00|761861.6|760861.6|762080.4|760080.4|762490.7|760940|761209.9|759448.7|812
1600791000000|2020-09-22 16:10:00|762079.4|760079.4|761954.4|759954.4|762098.6|760570.2|761338.1|759796|627
1600791300000|2020-09-22 16:15:00|761968.7|759968.7|762220.2|760220.2|762276.6|760464.8|761398|759840.5|792
1600791600000|2020-09-22 16:20:00|762224.3|760224.3|761910.6|759910.6|762468.4|760890.5|761750.8|759889.3|855
1600791900000|2020-09-22 16:25:00|761919.3|759919.3|761966.8|759966.8|762143.1|760614.1|761364.7|759839|748
1600792200000|2020-09-22 16:30:00|761970.4|759970.4|762231.2|760231.2|762268.5|760605.2|761312.6|759773.4|732
1600792500000|2020-09-22 16:35:00|762219.6|760219.6|761816.7|760816.7|762451.4|760888.9|761638.5|760108.2|660
1600792800000|2020-09-22 16:40:00|761814.3|760814.3|762259|760259|762504.3|760886.6|761762.1|760227.6|736
1600793100000|2020-09-22 16:45:00|762314.4|760314.4|762682.1|760682.1|762742.1|761233.2|761805|760243.9|747
1600793400000|2020-09-22 16:50:00|762665.7|760665.7|763309.4|761309.4|763358|761833|762148.8|760665.7|768
1600793700000|2020-09-22 16:55:00|763309|761309|762952.6|760952.6|763449.1|761964|762444.6|760922.9|613
1600840800000|2020-09-23 06:00:00|762724.8|760724.8|762663.2|760663.2|762761.1|760761.1|762500.9|760500.9|130
1600841100000|2020-09-23 06:05:00|762662.7|760662.7|763129.3|761129.3|763129.3|761129.3|762490|760490|185
1600841400000|2020-09-23 06:10:00|763129.7|761129.7|763654.5|761654.5|764039.5|762039.5|763071.6|761071.6|307
1600841700000|2020-09-23 06:15:00|763611|761611|763498.6|761498.6|764097.9|762097.9|763145.4|761101.4|270
1600842000000|2020-09-23 06:20:00|763636|761636|763605.2|761605.2|763998.5|761998.5|763376.6|761376.6|208
1600842300000|2020-09-23 06:25:00|763606.2|761606.2|763475.2|761475.2|764084|762084|763365.2|761365.2|198
1600842600000|2020-09-23 06:30:00|763827.6|761293|763828.1|761828.1|764056.6|762056.6|763344.9|761293|244
1600842900000|2020-09-23 06:35:00|763889.3|761889.3|763729.1|761729.1|764162.5|762162.5|763254.4|761254.4|172
1600843200000|2020-09-23 06:40:00|763355|761355|763436.5|761436.5|763850|761850|763211|761211|242
1600843500000|2020-09-23 06:45:00|763402.2|761402.2|763288.8|761288.8|763650|761650|763141.6|761141.6|179
1600843800000|2020-09-23 06:50:00|763278.6|761278.6|763495.3|761495.3|763650.7|761650.7|763183.4|761183.4|267
1600844100000|2020-09-23 06:55:00|763452.9|761452.9|763518.7|761518.7|763638.9|761638.9|763437.4|761437.4|197
1600844400000|2020-09-23 07:00:00|763494.1|761494.1|764093.1|762093.1|764194.6|762194.6|763179.4|761179.4|1136
1600844700000|2020-09-23 07:05:00|764079.4|762079.4|764882.3|762882.3|764991.2|763448.5|764079.4|762079.4|1085
1600845000000|2020-09-23 07:10:00|764885.9|762885.9|764792.1|762792.1|764957.3|763394.8|764068.6|762324.4|1043
1600845300000|2020-09-23 07:15:00|764812.5|762812.5|764430|763430|765106|763644|764263.1|762751.3|995
1600845600000|2020-09-23 07:20:00|764428.1|763428.1|764440.9|762440.9|765327|763853.2|763737|762259.4|1060
1600845900000|2020-09-23 07:25:00|764440.1|762440.1|765225.1|763225.1|765241.8|763766.8|763890.2|762385.2|914
1600846200000|2020-09-23 07:30:00|765216.8|763216.8|764248.9|763248.9|765241.6|763645.9|764008.7|762521.1|1035
1600846500000|2020-09-23 07:35:00|764246.9|763246.9|763560.4|762560.4|764964.3|763472.9|763552.3|762037.3|1008
1600846800000|2020-09-23 07:40:00|764057.1|762057.1|763787.2|761787.2|764061.8|762558.4|762846.3|761274.1|1043
1600847100000|2020-09-23 07:45:00|763765.3|761765.3|763859.5|762859.5|764476.2|762963.1|763300.9|761698.4|990
1600847400000|2020-09-23 07:50:00|763840.8|762840.8|763253.1|762253.1|764392.9|762871.7|763040.8|761542.9|912
1600847700000|2020-09-23 07:55:00|763259|762259|764192|762192|764192|762576.3|763183.4|761693.6|845
1600848000000|2020-09-23 08:00:00|764189|762189|764563.6|762563.6|764956|763390.2|763659.6|761978.2|1014
1600848300000|2020-09-23 08:05:00|764586.2|762586.2|763967|762967|764648.1|763134.1|763783.8|762267.3|981
1600848600000|2020-09-23 08:10:00|763968.6|762968.6|763926.5|762926.5|764945.2|763468.5|763914.8|762478.5|923
1600848900000|2020-09-23 08:15:00|763930.5|762930.5|764036.5|762036.5|764626.3|763168.1|763541.5|762023.6|848
1600849200000|2020-09-23 08:20:00|764028.7|762028.7|764042.5|763042.5|764554.5|763083|763435.9|761985.8|816
1600849500000|2020-09-23 08:25:00|764044.4|763044.4|764511.8|763511.8|764910.3|763579.5|763973.5|762489.6|826
1600849800000|2020-09-23 08:30:00|764510.3|763510.3|764012.1|763012.1|764914.3|763520.2|763987.5|762666.8|768
1600850100000|2020-09-23 08:35:00|764010.5|763010.5|763358.6|762358.6|764390.6|763010.5|763358|761908.5|851
1600850400000|2020-09-23 08:40:00|763355.1|762355.1|763192.7|762192.7|763965|762478|763107.5|761626.5|843
1600850700000|2020-09-23 08:45:00|763188.2|762188.2|763960.5|761960.5|763960.5|762334.4|762934.9|761435.5|894
1600851000000|2020-09-23 08:50:00|763962.2|761962.2|763272.2|762272.2|764419.9|762877.2|763243.7|761763.5|796
1600851300000|2020-09-23 08:55:00|763270.2|762270.2|762455.1|761455.1|763742.7|762270.2|762316.6|760836.6|937
1600851600000|2020-09-23 09:00:00|762443.1|761443.1|763190.2|761190.2|763609.7|762102.7|762316.3|760808.8|992
1600851900000|2020-09-23 09:05:00|763184.5|761184.5|763401.2|761401.2|763770.8|762260.1|762640|761132|922
1600852200000|2020-09-23 09:10:00|763402.8|761402.8|763661.1|761661.1|763788.2|762286.2|762794.7|761278.5|779
1600852500000|2020-09-23 09:15:00|763665.1|761665.1|763332.2|761332.2|763790.1|762324.8|762791.1|761275.3|825
1600852800000|2020-09-23 09:20:00|763333.5|761333.5|763076.4|762076.4|763490.6|762183|762839.9|761330.4|725
1600853100000|2020-09-23 09:25:00|763073.4|762073.4|763809|761809|764603.6|763112.7|763069.4|761695.3|937
1600853400000|2020-09-23 09:30:00|763812.3|761812.3|763808.3|762808.3|764532.6|763113.5|763377.4|761809.9|749
1600853700000|2020-09-23 09:35:00|763811.3|762811.3|764320|763320|764976.1|763488.9|763803.7|762396.3|744
1600854000000|2020-09-23 09:40:00|764320.3|763320.3|764293.1|763293.1|764902|763479|764255.2|762767.4|792
1600854300000|2020-09-23 09:45:00|764291.7|763291.7|763541.3|762541.3|764709.3|763336.2|763519.6|762104.7|840
1600854600000|2020-09-23 09:50:00|763540.2|762540.2|764017.4|762017.4|764256.9|762706.9|763361.1|761914.1|694
1600854900000|2020-09-23 09:55:00|764018.2|762018.2|763951.3|762951.3|764468.1|762977.6|763383|761908.8|728
1600855200000|2020-09-23 10:00:00|763965.1|762965.1|764410.7|763410.7|764910.4|763410.7|763912.7|762419.7|612
1600855500000|2020-09-23 10:05:00|764388.1|763388.1|764400.9|763400.9|764891.7|763421.1|764129.1|762679.5|657
1600855800000|2020-09-23 10:10:00|764400.6|763400.6|764917.5|763917.5|765493.9|764132.2|764354.2|763210.4|884
1600856100000|2020-09-23 10:15:00|764918.3|763918.3|765477.8|763477.8|765530.1|764032|764722.5|763234.6|846
1600856400000|2020-09-23 10:20:00|765478|763478|765385.9|764385.9|765910.3|764414.2|764803.5|763418|859
1600856700000|2020-09-23 10:25:00|765384|764384|765620.6|764620.6|766097.5|764620.6|765278.8|764073.8|747
1600857000000|2020-09-23 10:30:00|765622.4|764622.4|765236.2|764236.2|766057.3|764639.6|764951.9|763471|850
1600857300000|2020-09-23 10:35:00|765252.7|764252.7|765449.5|764449.5|765960.4|764449.5|765108.8|763622|642
1600857600000|2020-09-23 10:40:00|765449.3|764449.3|764973.1|763973.1|765959|764486|764865.7|763305.9|725
1600857900000|2020-09-23 10:45:00|764970.6|763970.6|765580.2|763580.2|765642.6|764155.4|764852.8|763442.5|642
1600858200000|2020-09-23 10:50:00|765582|763582|765138.3|764138.3|765728|764247.9|764979.6|763476.6|705
1600858500000|2020-09-23 10:55:00|765137.3|764137.3|766280.4|764280.4|766471.4|764945.9|765137.3|763871.5|846
1600858800000|2020-09-23 11:00:00|766275|764275|766213.4|764213.4|766426.1|764980.6|765746.8|764211.8|573
1600859100000|2020-09-23 11:05:00|766208.8|764208.8|765845.8|764845.8|766504.6|765024.7|765710.2|764208.8|752
1600859400000|2020-09-23 11:10:00|765843.7|764843.7|765969.4|764969.4|766432|765002.5|765809.2|764347.5|656
1600859700000|2020-09-23 11:15:00|766023.5|765023.5|766522.7|764522.7|766607.4|765136.9|765780.3|764317.7|810
1600860000000|2020-09-23 11:20:00|766517.1|764517.1|767194.9|766194.9|767985.3|766447.2|766034|764502.5|942
1600860300000|2020-09-23 11:25:00|767700.4|765700.4|766955.2|765955.2|767700.4|766336.9|766820.6|765239.8|856
1600860600000|2020-09-23 11:30:00|766956.7|765956.7|766965.2|765965.2|767524.3|766062.3|766795|765274.1|785
1600860900000|2020-09-23 11:35:00|766966.9|765966.9|767995.6|765995.6|768099.2|766597.8|766944.5|765484|863
1600861200000|2020-09-23 11:40:00|768003.5|766003.5|768216.7|767216.7|768983.9|767474.2|767549.5|766003.5|999
1600861500000|2020-09-23 11:45:00|768217.6|767217.6|769173.4|767173.4|769713.3|768205.4|768134|766578.7|1013
1600861800000|2020-09-23 11:50:00|769183.2|767183.2|769739.9|767739.9|769784.9|768214.6|768412.2|766872|993
1600862100000|2020-09-23 11:55:00|769737.5|767737.5|769060.9|767060.9|769744|768173.9|768358|766818.7|941
1600862400000|2020-09-23 12:00:00|768549.6|767549.6|768788.5|766788.5|769331.9|767760|768213.7|766671.6|967
1600862700000|2020-09-23 12:05:00|768778.4|766778.4|768398.6|767398.6|768925.5|767526.5|768259.5|766740.1|825
1600863000000|2020-09-23 12:10:00|768395.6|767395.6|768529.5|767529.5|768979.7|767545.6|768210.3|766479.3|800
1600863300000|2020-09-23 12:15:00|768530.8|767530.8|768376.6|767376.6|769362.7|767902|768304.1|766766|929
1600863600000|2020-09-23 12:20:00|768387.1|767387.1|769214.6|768214.6|769820.6|768318.2|768329.1|766993.1|905
1600863900000|2020-09-23 12:25:00|769215.1|768215.1|769531.1|768531.1|770042.2|768612.4|769195.3|767887|865
1600864200000|2020-09-23 12:30:00|769522|768522|770624.4|768624.4|770645.1|769136.7|769272.7|768048|964
1600864500000|2020-09-23 12:35:00|770092.1|769092.1|769813.9|768813.9|770644.6|769167.1|769748.6|768591.1|771
1600864800000|2020-09-23 12:40:00|769792.8|768792.8|769497.4|768497.4|770390.8|768912.4|769379.1|767896.9|866
1600865100000|2020-09-23 12:45:00|769489.6|768489.6|769291.9|768291.9|769619.5|768619.5|769219|768219|843
1600865400000|2020-09-23 12:50:00|769298.8|768298.8|768864.2|767864.2|769557.2|768557.2|768825.5|767319.9|872
1600865700000|2020-09-23 12:55:00|768872.7|767872.7|769873.1|767873.1|769937.4|768455.8|768822.3|767412.8|882
1600866000000|2020-09-23 13:00:00|769872.7|767872.7|769830|768830|770367.3|768879.7|769189.5|767667.6|908
1600866300000|2020-09-23 13:05:00|769810.8|768810.8|769789.4|768789.4|770478.9|769014.1|769355.2|767894.3|891
1600866600000|2020-09-23 13:10:00|769793|768793|769605.8|767605.8|770207.6|768804.1|769295.2|767605.8|956
1600866900000|2020-09-23 13:15:00|769615.5|767615.5|769137.2|767137.2|769624.1|768069.2|768357.4|766829.7|946
1600867200000|2020-09-23 13:20:00|769140.5|767140.5|769208.1|768208.1|769948|768317.5|768663.3|767140.5|898
1600867500000|2020-09-23 13:25:00|769207|768207|769240.3|767240.3|769735.9|768244.3|768531.5|767040.1|965
1600867800000|2020-09-23 13:30:00|769254.7|767254.7|768576.6|766576.6|769362.9|767902.7|768114.5|766569.2|1089
1600868100000|2020-09-23 13:35:00|768586.2|766586.2|768375|766375|768587.5|767065.6|767407.1|765869.7|1055
1600868400000|2020-09-23 13:40:00|768387.1|766387.1|769000.3|767000.3|769289.3|767666|767878.4|766371.7|986
1600868700000|2020-09-23 13:45:00|769046.7|767046.7|768398.5|766398.5|769311.9|767658.6|767883.7|766357.7|977
1600869000000|2020-09-23 13:50:00|768380.4|766380.4|769484.3|768484.3|770004.7|768496.4|768122.7|766380.4|997
1600869300000|2020-09-23 13:55:00|769484.4|768484.4|769502.8|767502.8|770272.6|768728.9|769298.4|767478|941
1600869600000|2020-09-23 14:00:00|769516.8|767516.8|769707.9|767707.9|769959.7|768471.9|768983.1|767469.3|859
1600869900000|2020-09-23 14:05:00|769711.6|767711.6|769691.3|768691.3|770397.2|768896|769220.4|767711.6|950
1600870200000|2020-09-23 14:10:00|769691.7|768691.7|770828.8|768828.8|770905.2|769433.9|769673.1|768106.2|952
1600870500000|2020-09-23 14:15:00|770818.1|768818.1|770466.8|769466.8|771004.3|769564.1|770300.7|768802.4|866
1600870800000|2020-09-23 14:20:00|770465.9|769465.9|771249.8|770249.8|771859|770408.6|770456.7|769155|936
1600871100000|2020-09-23 14:25:00|771258.1|770258.1|770541.2|768541.2|772079.3|770460.6|770227.3|768536.8|1034
1600871400000|2020-09-23 14:30:00|770588.7|768588.7|770128.7|769128.7|770664.1|769137.3|769565.7|768021.5|1013
1600871700000|2020-09-23 14:35:00|770138.5|769138.5|770832.4|768832.4|771038.9|769558.1|770043.2|768482|982
1600872000000|2020-09-23 14:40:00|770828.8|768828.8|769348.7|767348.7|770860.8|769431.6|768860.8|767256.2|1018
1600872300000|2020-09-23 14:45:00|768836.6|767836.6|769430.8|767430.8|769739.2|768233.1|768836.6|767330.7|1019
1600872600000|2020-09-23 14:50:00|769453.3|767453.3|769402.4|768402.4|769949.4|768429.4|768845.5|767301.9|898
1600872900000|2020-09-23 14:55:00|769402.3|768402.3|769290.9|768290.9|770026.7|768540.4|768818.6|767355|818
1600873200000|2020-09-23 15:00:00|769795.2|767795.2|768255.5|767255.5|769804.4|768335|767948.6|766445.9|883
1600873500000|2020-09-23 15:05:00|768256|767256|768454.8|766454.8|768733.9|767288.6|767358.1|765803.7|924
1600873800000|2020-09-23 15:10:00|768457.5|766457.5|767532|766532|768585.4|767032.9|767515.1|765907.9|727
1600874100000|2020-09-23 15:15:00|767528.4|766528.4|767474.6|766474.6|768247|766684.6|767078|765483.3|970
1600874400000|2020-09-23 15:20:00|767470.2|766470.2|767534.1|766534.1|768270.6|766757.6|767381.5|765875.9|838
1600874700000|2020-09-23 15:25:00|767530.2|766530.2|768132.6|767132.6|768877.1|767268.6|767521|766010.7|915
1600875000000|2020-09-23 15:30:00|768642.2|766642.2|769136.5|767136.5|769296.1|767730.1|768216.1|766527.2|925
1600875300000|2020-09-23 15:35:00|769145.5|767145.5|768727.5|766727.5|769357.7|767816.3|768198.5|766695.8|882
1600875600000|2020-09-23 15:40:00|768186.3|767186.3|768520.1|767520.1|768994.7|767530|767955|766451.8|786
1600875900000|2020-09-23 15:45:00|768517.3|767517.3|769037.4|768037.4|769546.1|768052.7|768432.5|766923.2|582
1600876200000|2020-09-23 15:50:00|769021.8|768021.8|768866.8|766866.8|769567.9|768055.5|768558.1|766861.4|554
1600876500000|2020-09-23 15:55:00|768866.2|766866.2|768986.7|766986.7|768986.7|767423.8|768366.9|766734.2|548
1600876800000|2020-09-23 16:00:00|768964.6|766964.6|768304.1|766304.1|768991.8|767354.1|767800.2|766211|708
1600877100000|2020-09-23 16:05:00|768300.3|766300.3|768031.6|766031.6|768697.9|766977.5|767354.6|765867.5|929
1600877400000|2020-09-23 16:10:00|768023.8|766023.8|768372.9|766372.9|768564.3|766928.9|767462.6|765989.3|803
1600877700000|2020-09-23 16:15:00|768358.2|766358.2|768522.7|766522.7|768581.6|767011.6|767774.4|766206.7|814
1600878000000|2020-09-23 16:20:00|768514.6|766514.6|768470|766470|768843.6|767348.4|768034.4|766463.3|808
1600878300000|2020-09-23 16:25:00|768481.1|766481.1|768678.4|766678.4|768707.3|767084.4|767947.4|766134.9|821
1600878600000|2020-09-23 16:30:00|768674.5|766674.5|768935.8|766935.8|769074.6|767526.7|767908|766364.9|764
1600878900000|2020-09-23 16:35:00|768918.5|766918.5|768093.1|766093.1|769001.3|767417.2|767553.7|765954.5|878
1600879200000|2020-09-23 16:40:00|768097.4|766097.4|768140.1|766140.1|768240.4|766680.3|767358.1|765744.9|932
1600879500000|2020-09-23 16:45:00|768177.1|766177.1|768219.8|766219.8|768322.1|766798.1|767542.5|766044.3|788
1600879800000|2020-09-23 16:50:00|768218.4|766218.4|768291.9|766291.9|768322.8|766741.1|767545.8|765971.5|777
1600880100000|2020-09-23 16:55:00|768283.8|766283.8|767785|766785|768361.3|766852.6|767757.5|766182.6|553
1600927200000|2020-09-24 06:00:00|771183.7|769183.7|771118.7|769118.7|771903.3|769579.7|770814.6|768814.6|267
1600927500000|2020-09-24 06:05:00|771099.4|769099.4|771106.8|769106.8|771207.1|769207.1|770716.7|768716.7|180
1600927800000|2020-09-24 06:10:00|770955.1|768955.1|771160.5|769160.5|771494.2|769494.2|770887.5|768887.5|227
1600928100000|2020-09-24 06:15:00|771267.6|769267.6|772728.1|770728.1|772990.7|770864.9|770915.8|768915.8|410
1600928400000|2020-09-24 06:20:00|772762.6|770762.6|772233.7|770233.7|773063.5|770766.7|772124.5|770124.5|390
1600928700000|2020-09-24 06:25:00|772259.4|770259.4|772852.5|770852.5|773036.7|771036.7|772115.4|770115.4|366
1600929000000|2020-09-24 06:30:00|772813.7|770813.7|773324.2|771324.2|773367.8|771367.8|772380.8|770380.8|386
1600929300000|2020-09-24 06:35:00|773312.5|771312.5|773165.3|771165.3|773407.7|771407.7|772789|770789|282
1600929600000|2020-09-24 06:40:00|773164.5|771164.5|772994.1|770994.1|773248.9|771248.9|772857.2|770857.2|269
1600929900000|2020-09-24 06:45:00|772992.1|770992.1|772797.2|770797.2|773412.5|771412.5|772455.3|770455.3|338
1600930200000|2020-09-24 06:50:00|772706.6|770706.6|772929.7|770929.7|772948.8|770948.8|772449.6|770449.6|295
1600930500000|2020-09-24 06:55:00|772940.5|770940.5|773078.4|771078.4|773139.4|771139.4|772620.6|770620.6|447
1600930800000|2020-09-24 07:00:00|773067.6|771067.6|771019.5|769019.5|773170.1|771170.1|770661.1|768661.1|1152
1600931100000|2020-09-24 07:05:00|771042.2|769042.2|770809.6|768809.6|771676.6|769676.6|770016|768250|1137
1600931400000|2020-09-24 07:10:00|770793.2|768793.2|771303.5|769303.5|771329.4|769787.7|769825.2|768291|1091
1600931700000|2020-09-24 07:15:00|771301.5|769301.5|771193.8|769193.8|772175.2|770365.5|770551.9|769026.3|1120
1600932000000|2020-09-24 07:20:00|771172.4|769172.4|771644.7|769644.7|771667.8|770086.9|770332.9|768747.6|1082
1600932300000|2020-09-24 07:25:00|771664.4|769664.4|772021|770021|772053.6|770541.4|770770.4|769258.7|1047
1600932600000|2020-09-24 07:30:00|772017.4|770017.4|772864.5|770864.5|772906.9|771269.9|771567.7|769942|1062
1600932900000|2020-09-24 07:35:00|772864|770864|771802.4|769802.4|772913.9|771418.6|771772|769772|1053
1600933200000|2020-09-24 07:40:00|771799.4|769799.4|771987.5|769987.5|772504.5|770945.4|771331.9|769792.8|1045
1600933500000|2020-09-24 07:45:00|771964.3|769964.3|771670.8|770670.8|772186.8|770703.2|771253.9|769755.4|1034
1600933800000|2020-09-24 07:50:00|771668.9|770668.9|772143.3|771143.3|772653|771231|771668.9|770115.4|965
1600934100000|2020-09-24 07:55:00|772147|771147|772328.5|770328.5|772915.1|771423|771787.1|770292.8|841
1600934400000|2020-09-24 08:00:00|772327.7|770327.7|772423.7|771423.7|772890.7|771423.7|771746|770240.5|989
1600934700000|2020-09-24 08:05:00|772413.1|771413.1|773363|771363|773562.8|772074.8|772390.3|770934.3|1030
1600935000000|2020-09-24 08:10:00|773359.3|771359.3|775317.1|773317.1|775359.5|773797.2|772873.1|771347.5|1046
1600935300000|2020-09-24 08:15:00|775312|773312|774965.6|772965.6|775491.7|773878.6|774355.2|772777|1030
1600935600000|2020-09-24 08:20:00|774944.3|772944.3|774494.7|773494.7|775136.9|773652.2|774020.1|772447.5|975
1600935900000|2020-09-24 08:25:00|774498.1|773498.1|774285|772285|774881.3|773543.5|773651|772159.3|1015
1600936200000|2020-09-24 08:30:00|774288.6|772288.6|774287.4|772287.4|774674.1|773158|773726.8|772227.4|963
1600936500000|2020-09-24 08:35:00|774264|772264|774697.2|772697.2|774713|773172.7|773139|771552.5|1030
1600936800000|2020-09-24 08:40:00|774671.4|772671.4|774187.6|772187.6|774720.8|773233.6|773499.1|771923.3|1017
1600937100000|2020-09-24 08:45:00|774187.8|772187.8|774362.8|772362.8|774723.1|773262.2|773467.8|771978|944
1600937400000|2020-09-24 08:50:00|774369.4|772369.4|774889.2|772889.2|775112.7|773591|773627.4|772094.1|997
1600937700000|2020-09-24 08:55:00|774882.2|772882.2|773474.3|772474.3|774983.6|773489|773407.3|771895.4|955
1600938000000|2020-09-24 09:00:00|773417.3|772417.3|773069|772069|774252.5|772696.3|773038.4|771557.9|911
1600938300000|2020-09-24 09:05:00|773078.6|772078.6|773277|772277|773729.4|772329.4|772888.3|771328.8|918
1600938600000|2020-09-24 09:10:00|773257.1|772257.1|773161|771161|774000.3|772507.4|772680.2|771161|931
1600938900000|2020-09-24 09:15:00|773182.7|771182.7|773228.9|772228.9|773730.6|772273.3|772399.1|770906.7|927
1600939200000|2020-09-24 09:20:00|773243|772243|773926.8|771926.8|774043.3|772458.8|772964.3|771457.9|931
1600939500000|2020-09-24 09:25:00|773931.2|771931.2|773868.7|771868.7|774482.1|773005|773125.1|771622.3|1039
1600939800000|2020-09-24 09:30:00|773889.7|771889.7|773743|771743|774082.1|772583.1|772709.4|771207.5|963
1600940100000|2020-09-24 09:35:00|773726.8|771726.8|773100.3|772100.3|773980.3|772466.2|773016.4|771517.9|842
1600940400000|2020-09-24 09:40:00|773598.9|771598.9|773869.2|772869.2|774413.9|772899.6|773081.1|771588.1|855
1600940700000|2020-09-24 09:45:00|773868.9|772868.9|774209.4|772209.4|774280.8|772912.5|773579|772044.2|735
1600941000000|2020-09-24 09:50:00|774210.6|772210.6|774200.6|773200.6|774833.1|773290.6|773631.6|772130.5|763
1600941300000|2020-09-24 09:55:00|774201.6|773201.6|772919.8|771919.8|774694.5|773203.3|772919.5|771425.5|873
1600941600000|2020-09-24 10:00:00|772921.1|771921.1|772552.4|770552.4|773632.9|772129.7|771956|770397.9|938
1600941900000|2020-09-24 10:05:00|772550.2|770550.2|772094.9|770094.9|772845.3|771217.4|771500.1|770005.2|997
1600942200000|2020-09-24 10:10:00|772098.2|770098.2|771744.5|769744.5|772302.8|770776.4|771266.1|769674.2|924
1600942500000|2020-09-24 10:15:00|771751.5|769751.5|771931.4|769931.4|772089.6|770556.2|770968.7|769454.3|989
1600942800000|2020-09-24 10:20:00|771917.8|769917.8|771948|769948|772126.4|770680|771336.1|769778|849
1600943100000|2020-09-24 10:25:00|771939|769939|772082.5|770082.5|772375.2|770918.8|771399.4|769790.7|847
1600943400000|2020-09-24 10:30:00|772081.7|770081.7|772163.1|770163.1|772233|770685.6|771368.4|769744.4|934
1600943700000|2020-09-24 10:35:00|772164.1|770164.1|772051.4|770051.4|772548.4|771055.5|771669|770035.4|847
1600944000000|2020-09-24 10:40:00|772050.1|770050.1|771438.3|769438.3|772129.2|770571.3|771165.5|769438.3|941
1600944300000|2020-09-24 10:45:00|771439.8|769439.8|771479|769479|771829.8|770337|770536.5|768935.7|1040
1600944600000|2020-09-24 10:50:00|771478.3|769478.3|770748.2|769748.2|771596.4|770061.7|770657.2|769186.1|923
1600944900000|2020-09-24 10:55:00|770748.9|769748.9|771012.3|770012.3|771972.7|770477.9|770722.7|769258.4|905
1600945200000|2020-09-24 11:00:00|771016.8|770016.8|769687.7|768687.7|771534.2|770020.5|769602.2|768107.4|842
1600945500000|2020-09-24 11:05:00|769687|768687|770953.6|768953.6|771367.9|769873.1|769669.4|768175|945
1600945800000|2020-09-24 11:10:00|770956.5|768956.5|771783.4|769783.4|771784|770300.9|770507.3|768950|900
1600946100000|2020-09-24 11:15:00|771786.4|769786.4|772159.5|770159.5|772167.7|770673.5|771155.6|769550.3|925
1600946400000|2020-09-24 11:20:00|771637.5|770637.5|771870.8|770870.8|772445.4|770928.5|771616.9|770059|883
1600946700000|2020-09-24 11:25:00|771877.1|770877.1|771886.2|770886.2|772923.1|771378.1|771877.1|770400.6|946
1600947000000|2020-09-24 11:30:00|771887.7|770887.7|771811.9|770811.9|772564.2|771052.4|771790|770355|847
1600947300000|2020-09-24 11:35:00|771811.7|770811.7|771965.6|770965.6|772422|770973.8|771793.1|770400.1|745
1600947600000|2020-09-24 11:40:00|771964.5|770964.5|773551.5|771551.5|773561.8|772055.7|771942|770659.5|921
1600947900000|2020-09-24 11:45:00|773555.7|771555.7|772909.1|771909.1|773562.9|772136.6|772712|771190|845
1600948200000|2020-09-24 11:50:00|772904.7|771904.7|773112.3|771112.3|773823.5|772371.5|772592.3|771097.9|934
1600948500000|2020-09-24 11:55:00|773098.7|771098.7|773583.2|771583.2|773778.3|772151.1|772420.6|770877.1|990
1600948800000|2020-09-24 12:00:00|773565.5|771565.5|773269.1|772269.1|773887.2|772394.1|773224.5|771330.2|820
1600949100000|2020-09-24 12:05:00|773240.5|772240.5|773109.3|771109.3|773797.1|772288|772746.8|770924.1|1032
1600949400000|2020-09-24 12:10:00|773109.8|771109.8|772877.3|770877.3|773171.8|771611.5|772232.2|770756|892
1600949700000|2020-09-24 12:15:00|772879.8|770879.8|772663.4|770663.4|772912.4|771390.9|772042.7|770546.3|838
1600950000000|2020-09-24 12:20:00|772695.4|770695.4|773103.1|771103.1|773273.5|771655.9|772079.7|770695.4|786
1600950300000|2020-09-24 12:25:00|773122.9|771122.9|772484.7|770484.7|773156.6|771654.4|771918.6|770309.6|688
1600950600000|2020-09-24 12:30:00|772437.1|770437.1|773427.3|771427.3|773511.7|771723.9|771976|770437.1|872
1600950900000|2020-09-24 12:35:00|773425.8|771425.8|773165.6|772165.6|773750.5|772275.1|772784.6|771158.9|902
1600951200000|2020-09-24 12:40:00|773164.9|772164.9|774138.7|773138.7|774668.6|773165.9|773152.3|771950.4|921
1600951500000|2020-09-24 12:45:00|774137.5|773137.5|774556.9|772556.9|774631.6|773181.5|773665.1|772159.1|844
1600951800000|2020-09-24 12:50:00|774059|773059|774974.3|772974.3|775020.8|773411.4|774034.6|772530.5|728
1600952100000|2020-09-24 12:55:00|774976.3|772976.3|775002.8|773002.8|775129.8|773588.2|774235.1|772722.4|855
1600952400000|2020-09-24 13:00:00|775002.3|773002.3|775755.6|773755.6|775850.4|774344.7|774504.9|772973.1|1006
1600952700000|2020-09-24 13:05:00|775753.8|773753.8|774899.1|772899.1|775941|774442.4|774584.7|772845.9|1022
1600953000000|2020-09-24 13:10:00|774877.7|772877.7|774743.2|772743.2|775276.6|773398.5|774205.9|772608.7|948
1600953300000|2020-09-24 13:15:00|774745.8|772745.8|775403.5|773403.5|775453.9|773453.9|773949.3|772439.6|879
1600953600000|2020-09-24 13:20:00|775390.1|773390.1|774288|773288|775651|774127.7|774127.9|772639.7|883
1600953900000|2020-09-24 13:25:00|774250.6|773250.6|774444.4|772444.4|774813.6|773312.5|773636.9|772103.9|959
1600954200000|2020-09-24 13:30:00|774436.2|772436.2|774887.3|772887.3|775138.4|773408.6|773427.8|771788.4|1117
1600954500000|2020-09-24 13:35:00|774865.2|772865.2|774881.3|773881.3|775450.1|773931.9|774063.4|772483.3|1048
1600954800000|2020-09-24 13:40:00|774880.3|773880.3|774625.7|772625.7|775441.1|774002|773979.6|772460.1|1037
1600955100000|2020-09-24 13:45:00|774627.5|772627.5|773632.3|771632.3|774896.4|773185|773020.4|771421.9|1114
1600955400000|2020-09-24 13:50:00|773114.4|772114.4|773463.2|772463.2|774187.5|772719.7|772811.2|771262.9|1071
1600955700000|2020-09-24 13:55:00|773474|772474|773801.2|771801.2|774223.1|772708.6|773226.3|771707.4|931
1600956000000|2020-09-24 14:00:00|773806.7|771806.7|772566.7|771566.7|773958.5|772415.8|772566.7|771067.1|1030
1600956300000|2020-09-24 14:05:00|772577.6|771577.6|772275.8|770275.8|773166.9|771654.2|771748.1|770169.5|1127
1600956600000|2020-09-24 14:10:00|772276.9|770276.9|772358.8|771358.8|772975.2|771471.8|771831.4|770215.8|1031
1600956900000|2020-09-24 14:15:00|772377.6|771377.6|773130.1|771130.1|773130.1|771481.5|772041.3|770481.5|992
1600957200000|2020-09-24 14:20:00|773125.7|771125.7|773838.6|771838.6|773892.4|772382.3|772539.3|771036.7|980
1600957500000|2020-09-24 14:25:00|773856.9|771856.9|773821.9|772821.9|774473.2|772932.2|773278.4|771777.5|955
1600957800000|2020-09-24 14:30:00|773836.6|772836.6|774392.4|773392.4|774994.3|773462.7|773798.1|772345|1023
1600958100000|2020-09-24 14:35:00|774870.8|772870.8|774488.7|773488.7|775147.3|773625.7|773974.7|772459.8|1007
1600958400000|2020-09-24 14:40:00|774491.1|773491.1|774171.6|773171.6|774824.5|773537.8|773812.5|772306.2|1023
1600958700000|2020-09-24 14:45:00|774158.9|773158.9|774366.8|772366.8|774557.5|773158.9|773285.1|771741|1047
1600959000000|2020-09-24 14:50:00|774372.4|772372.4|773599.4|772599.4|774777.5|773231.7|773545.1|772132.8|1010
1600959300000|2020-09-24 14:55:00|773590.5|772590.5|774151.7|772151.7|774975.5|773475|773500.7|772062|1046
1600959600000|2020-09-24 15:00:00|774172|772172|774386.2|772386.2|774504.7|772997.4|773446.8|771940|963
1600959900000|2020-09-24 15:05:00|774386.1|772386.1|774739.2|772739.2|774960.8|773437.9|773683.7|772167.8|909
1600960200000|2020-09-24 15:10:00|774726.1|772726.1|773769.6|771769.6|774726.1|773195.1|773410.7|771722.4|951
1600960500000|2020-09-24 15:15:00|773753.9|771753.9|774457.6|772457.6|774735.1|773106.7|773285.4|771752|938
1600960800000|2020-09-24 15:20:00|774484.6|772484.6|773761.7|771761.7|774538.2|773050.4|772787.4|771294.1|940
1600961100000|2020-09-24 15:25:00|773760.2|771760.2|773373.5|771373.5|773798.6|772274|772510.3|770820.5|942
1600961400000|2020-09-24 15:30:00|773404|771404|772818|771818|773429.8|771913.7|772531|771017.3|791
1600961700000|2020-09-24 15:35:00|772819.7|771819.7|772350.7|770350.7|773298.6|771939.4|771836.2|770338.4|819
1600962000000|2020-09-24 15:40:00|772350.9|770350.9|772651.9|770651.9|772684.1|771170.9|771303.4|769770.5|886
1600962300000|2020-09-24 15:45:00|772657.3|770657.3|772203.1|771203.1|772671.8|771248.4|771862.6|770344.8|570
1600962600000|2020-09-24 15:50:00|772205.2|771205.2|772195.7|770195.7|772676.4|771242|771665.7|770190.9|493
1600962900000|2020-09-24 15:55:00|772198.8|770198.8|772059.7|770059.7|772425.6|770936.7|771503.5|769789.8|670
1600963200000|2020-09-24 16:00:00|772063.4|770063.4|771636.6|769636.6|772516.1|771001|770986.2|769436.2|746
1600963500000|2020-09-24 16:05:00|771634.9|769634.9|770980.3|768980.3|771685.7|770103.8|770044.5|768558|927
1600963800000|2020-09-24 16:10:00|770984.7|768984.7|771684.2|769684.2|771698.8|770131.5|770527.3|768760.8|846
1600964100000|2020-09-24 16:15:00|771683.4|769683.4|771592|769592|771782.3|769938|770510.6|769017.5|861
1600964400000|2020-09-24 16:20:00|771603.8|769603.8|772118|770118|772315.7|770723.9|771362.6|769362.6|786
1600964700000|2020-09-24 16:25:00|772095|770095|772024.4|770024.4|772505.5|770505.5|771214.5|769572.2|819
1600965000000|2020-09-24 16:30:00|772017.5|770017.5|772212.5|770212.5|772496.1|770861.7|771721|769911.6|801
1600965300000|2020-09-24 16:35:00|772196|770196|772284.3|770284.3|772530.6|771047|771794.4|770100.2|761
1600965600000|2020-09-24 16:40:00|772288.8|770288.8|771397.1|769397.1|772344.8|770837.7|771235.2|769327.2|700
1600965900000|2020-09-24 16:45:00|771389.1|769389.1|771330.2|769330.2|771509|769765.8|770763.3|769152.7|730
1600966200000|2020-09-24 16:50:00|771325.9|769325.9|771155.3|770155.3|771724.6|770212.6|771061.5|769262.4|732
1600966500000|2020-09-24 16:55:00|771154.4|770154.4|771253.6|769253.6|771676.1|770171.1|770946.2|769239.6|506
1601013600000|2020-09-25 06:00:00|771593.9|768930.9|771186.6|769186.6|771804.4|769377.8|771066.5|768695|168
1601013900000|2020-09-25 06:05:00|771063|769063|771016.5|769016.5|772420.1|770077.9|770818.1|768818.1|292
1601014200000|2020-09-25 06:10:00|771015.5|769015.5|771657.3|769657.3|771814.5|769814.5|770774.2|768774.2|189
1601014500000|2020-09-25 06:15:00|771679|769679|771681.2|769681.2|771981.4|769981.4|771570.9|769570.9|240
1601014800000|2020-09-25 06:20:00|771655.7|769655.7|771853.7|769853.7|771917.2|769917.2|771609.4|769609.4|203
1601015100000|2020-09-25 06:25:00|771875|769875|771933.6|769933.6|772006|770006|771671.3|769671.3|152
1601015400000|2020-09-25 06:30:00|771932.8|769932.8|772021.3|770021.3|772241.3|770241.3|771694.8|769694.8|194
1601015700000|2020-09-25 06:35:00|771928.4|769928.4|771446.4|769446.4|771957.7|769957.7|771446.4|769446.4|219
1601016000000|2020-09-25 06:40:00|771443.5|769443.5|770868.1|768868.1|771550.7|769550.7|770682.2|768682.2|378
1601016300000|2020-09-25 06:45:00|770893.2|768893.2|769842.9|767842.9|771018|769018|769414.5|767414.5|353
1601016600000|2020-09-25 06:50:00|769823.3|767823.3|769998.8|767998.8|770176.2|768176.2|769719.9|767719.9|294
1601016900000|2020-09-25 06:55:00|769997.2|767997.2|769622|767622|770150.3|768150.3|769363.9|767363.9|448
1601017200000|2020-09-25 07:00:00|769642.5|767642.5|770061.6|768061.6|770906.7|768906.7|769025|767317.4|1146
1601017500000|2020-09-25 07:05:00|770068.4|768068.4|769057.9|767057.9|770085.9|768493.3|768508.5|766935.5|1098
1601017800000|2020-09-25 07:10:00|769057.5|767057.5|767907.4|766907.4|769269.8|767662.2|767842.5|766196.3|1088
1601018100000|2020-09-25 07:15:00|768412.8|766412.8|768247.2|767247.2|768856.5|767394.8|767677.8|766190.8|1077
1601018400000|2020-09-25 07:20:00|768245.5|767245.5|768109.3|767109.3|769203.3|767715.2|767979.6|766500.2|1062
1601018700000|2020-09-25 07:25:00|768141.1|767141.1|767078.8|766078.8|768787.5|767300.7|766938.5|765452.8|1037
1601019000000|2020-09-25 07:30:00|767093.7|766093.7|768048.2|767048.2|768597.5|767067.4|766979.1|765880.3|1001
1601019300000|2020-09-25 07:35:00|768047.7|767047.7|767502.2|766502.2|768285.6|767062.9|767274.6|765922.3|922
1601019600000|2020-09-25 07:40:00|767498.2|766498.2|768402.8|767402.8|768854.1|767466.6|767253.5|765803.2|988
1601019900000|2020-09-25 07:45:00|768416.4|767416.4|768708.3|767708.3|769184.2|767818.5|768350.5|766874.4|980
1601020200000|2020-09-25 07:50:00|768715.3|767715.3|769284|768284|769478.5|768478.5|768551.5|767551.5|942
1601020500000|2020-09-25 07:55:00|769274.7|768274.7|769079.2|767079.2|769731|768396.6|768528.1|767032.6|928
1601020800000|2020-09-25 08:00:00|768570.2|767570.2|768651.2|767651.2|769346.6|767879.3|768249.2|767014.6|918
1601021100000|2020-09-25 08:05:00|768655.7|767655.7|769104.6|768104.6|769760.7|768303.6|768543|767543|952
1601021400000|2020-09-25 08:10:00|769109.5|768109.5|768805.6|767805.6|769611.3|768534.7|768720.4|767228|910
1601021700000|2020-09-25 08:15:00|768789.1|767789.1|769068.4|768068.4|769563.3|768150|768370.2|766906.5|983
1601022000000|2020-09-25 08:20:00|769077.7|768077.7|769356.6|768356.6|769376|768376|769068.8|768068.8|850
1601022300000|2020-09-25 08:25:00|769362.6|768362.6|769466.6|768466.6|770708.8|769218.3|769274|767794.9|963
1601022600000|2020-09-25 08:30:00|769467.1|768467.1|769820.3|768820.3|770555.5|769126.5|769204.7|767740.2|989
1601022900000|2020-09-25 08:35:00|769821.1|768821.1|770850.2|769850.2|771466.1|769991.7|769742.1|768742.1|913
1601023200000|2020-09-25 08:40:00|770839.7|769839.7|771234.2|770234.2|771731.8|770355.5|770740.4|769653.1|913
1601023500000|2020-09-25 08:45:00|771236.9|770236.9|770756.9|769756.9|771521.1|770390.2|770187.9|768734.2|1019
1601023800000|2020-09-25 08:50:00|770753.4|769753.4|770710.7|769710.7|771339.3|769897.4|770227.4|769124.9|879
1601024100000|2020-09-25 08:55:00|770710.6|769710.6|770689.3|769689.3|771412|769937.2|770360|769360|847
1601024400000|2020-09-25 09:00:00|770687.2|769687.2|770732.3|769732.3|770826.2|769826.2|770391.4|769391.4|799
1601024700000|2020-09-25 09:05:00|770735.8|769735.8|771144.7|770144.7|771721.8|770405.8|770731.1|769304.7|868
1601025000000|2020-09-25 09:10:00|771147.1|770147.1|770973.2|769973.2|771614|770213.1|770580.9|769087|795
1601025300000|2020-09-25 09:15:00|770972.6|769972.6|771954|770954|772359.5|771052.6|770894.8|769894.8|869
1601025600000|2020-09-25 09:20:00|771943.6|770943.6|773066.5|771066.5|773066.5|771545.3|771682.9|770646.2|850
1601025900000|2020-09-25 09:25:00|773080.5|771080.5|772618.3|771618.3|773290.3|771762.6|772206.6|771080.5|855
1601026200000|2020-09-25 09:30:00|772607.9|771607.9|772558.2|771558.2|773824.5|772421.3|772558.2|771439|952
1601026500000|2020-09-25 09:35:00|772556.7|771556.7|772807.7|771807.7|773450.3|771997.8|772476.3|771067.5|904
1601026800000|2020-09-25 09:40:00|772819.4|771819.4|773352.2|772352.2|774216.6|772740.4|772775.8|771580.5|935
1601027100000|2020-09-25 09:45:00|773351.6|772351.6|774382.4|773382.4|774913.4|773394.8|773351.6|772130.4|1006
1601027400000|2020-09-25 09:50:00|774394.1|773394.1|774145.6|773145.6|775219.6|773682.6|773954.2|772463.5|996
1601027700000|2020-09-25 09:55:00|774132.2|773132.2|773881.6|772881.6|775092.3|773577.6|773709.3|772267.9|900
1601028000000|2020-09-25 10:00:00|773882.5|772882.5|774314.6|773314.6|774811|773321.2|773593.7|772357.5|948
1601028300000|2020-09-25 10:05:00|774320.1|773320.1|774831.2|773831.2|775447.3|774008.7|773861.3|772373|1024
1601028600000|2020-09-25 10:10:00|774836|773836|774114.7|773114.7|775271.6|774100.4|773876.6|772394.7|917
1601028900000|2020-09-25 10:15:00|774127.5|773127.5|774878|773878|775774.6|774263.8|774127|772772.4|980
1601029200000|2020-09-25 10:20:00|774881.2|773881.2|776313.7|775313.7|776942.1|775421.9|774582.6|773099.8|969
1601029500000|2020-09-25 10:25:00|776348.3|775348.3|776584|775584|777043.6|775644.5|775946.4|774532.3|1034
1601029800000|2020-09-25 10:30:00|776573.4|775573.4|775038.9|774038.9|776808.6|775573.8|775033.1|773707.6|1058
1601030100000|2020-09-25 10:35:00|775040.2|774040.2|775746|774746|776577.5|775080.3|775032.1|773635.2|951
1601030400000|2020-09-25 10:40:00|775745.8|774745.8|776185|775185|776297.4|775297.4|775745.8|774745.8|852
1601030700000|2020-09-25 10:45:00|776186.5|775186.5|776320.3|775320.3|777318.7|775817.3|775882.4|774690.5|959
1601031000000|2020-09-25 10:50:00|776314.2|775314.2|777292.6|776292.6|777872.3|776371.4|775907.8|774380.5|992
1601031300000|2020-09-25 10:55:00|777288.4|776288.4|778117.1|777117.1|778962.9|777483.7|776962.9|775480.5|1029
1601031600000|2020-09-25 11:00:00|778113.4|777113.4|778631.4|776631.4|778786.8|777347.4|777823.1|776185.2|775
1601031900000|2020-09-25 11:05:00|778791.9|776791.9|777958.4|776958.4|779736.5|778222|777896.9|776373.8|1031
1601032200000|2020-09-25 11:10:00|777953.8|776953.8|777655.1|775655.1|778756.3|777286.8|777185.3|775654.7|954
1601032500000|2020-09-25 11:15:00|777662.6|775662.6|777120.8|776120.8|778066.1|776594.1|776943.6|775598.9|953
1601032800000|2020-09-25 11:20:00|777123.7|776123.7|776610.7|775610.7|777642|776344.9|776338.4|774842.6|940
1601033100000|2020-09-25 11:25:00|776617.9|775617.9|776382.2|775382.2|777050|775715|776142.6|774589.9|916
1601033400000|2020-09-25 11:30:00|776383.3|775383.3|776091.5|775091.5|777447.3|775885.4|776036.9|774713.5|953
1601033700000|2020-09-25 11:35:00|776091.8|775091.8|776638.2|775638.2|777176.5|775765.9|776001.3|774749.1|893
1601034000000|2020-09-25 11:40:00|776644.9|775644.9|776732.5|775732.5|777493.1|776023.3|776188.5|774689.6|980
1601034300000|2020-09-25 11:45:00|776731.8|775731.8|775984.9|774984.9|777166.1|776012.9|775778.4|774282.7|951
1601034600000|2020-09-25 11:50:00|775985.1|774985.1|776022|775022|776750|775306.1|775834.6|774316.7|833
1601034900000|2020-09-25 11:55:00|776002.5|775002.5|775988.5|774988.5|776861.9|775476.3|775555|774058.1|952
1601035200000|2020-09-25 12:00:00|776006.6|775006.6|776349.6|775349.6|776654.4|775359.1|775944|774443.6|846
1601035500000|2020-09-25 12:05:00|776350.1|775350.1|776465|775465|776642|775483.2|776082.4|774588.2|796
1601035800000|2020-09-25 12:10:00|776475|775475|777573.4|776573.4|778319.1|776763.4|776434.4|775332.3|953
1601036100000|2020-09-25 12:15:00|777577.3|776577.3|777853.1|776853.1|778231.9|776877.9|777394.3|775890.2|884
1601036400000|2020-09-25 12:20:00|777852.3|776852.3|777530|776530|778485.1|776981.6|777095.7|775784.7|872
1601036700000|2020-09-25 12:25:00|777516.2|776516.2|778590.7|776590.7|778756.9|777303.5|777516.2|776008.3|752
1601037000000|2020-09-25 12:30:00|778492.6|776492.6|778598.5|777598.5|779556.3|778039.5|778040.2|776492.6|945
1601037300000|2020-09-25 12:35:00|778594.4|777594.4|778613|776613|779023.6|777770|777644.2|776212.7|937
1601037600000|2020-09-25 12:40:00|778614.6|776614.6|779275|777275|779364.6|777879|777962.2|776478.4|936
1601037900000|2020-09-25 12:45:00|779288.6|777288.6|778608.1|776608.1|779580.4|778113.6|778070.1|776549.5|905
1601038200000|2020-09-25 12:50:00|778636.2|776636.2|778420.9|777420.9|778963.4|777461.2|777792.2|776251.4|814
1601038500000|2020-09-25 12:55:00|778427.2|777427.2|778388.9|777388.9|779176|777632.7|778126.9|776647.4|737
1601038800000|2020-09-25 13:00:00|778396|777396|779217.7|777217.7|779460.3|777939.8|778391.9|776903.9|909
1601039100000|2020-09-25 13:05:00|779200|777200|778456.5|777456.5|779202.6|777697.5|778266.2|776701.8|813
1601039400000|2020-09-25 13:10:00|778459.9|777459.9|777878.3|776878.3|779163.5|777603|777737.8|776267.6|887
1601039700000|2020-09-25 13:15:00|777847.6|776847.6|778063|777063|778874.6|777362.8|777755.9|776367|886
1601040000000|2020-09-25 13:20:00|778062.6|777062.6|778150.3|777150.3|778666.5|777258.3|777616.1|776109.4|922
1601040300000|2020-09-25 13:25:00|778155.3|777155.3|778204.6|777204.6|778864.9|777365.6|778013.2|776672.5|800
1601040600000|2020-09-25 13:30:00|778190.3|777190.3|779087.7|778087.7|779647.3|778176.3|778024.8|776691.9|1112
1601040900000|2020-09-25 13:35:00|779088.4|778088.4|779841.8|778841.8|780561.1|779087.4|778901.9|777369.3|1050
1601041200000|2020-09-25 13:40:00|779836.9|778836.9|779378.8|778378.8|780287.5|778881.3|779067.3|777619.7|1017
1601041500000|2020-09-25 13:45:00|779387|778387|781367.6|779367.6|781373.3|779673.3|779374.3|777884.7|1088
1601041800000|2020-09-25 13:50:00|781362.3|779362.3|781409.4|780409.4|781999.3|780495.5|780777.5|779163.8|1101
1601042100000|2020-09-25 13:55:00|781438.2|780438.2|783020.2|781020.2|783728.8|782058.6|781412.6|779991|1114
1601042400000|2020-09-25 14:00:00|783016.2|781016.2|783804.3|781804.3|783876.2|782008.1|782405.8|780725.6|1137
1601042700000|2020-09-25 14:05:00|783851.6|781851.6|784205.3|782205.3|784422.9|782789.4|783037.8|781510.9|1118
1601043000000|2020-09-25 14:10:00|784208.1|782208.1|785678.4|783678.4|786116.3|784590.9|783809|782164.5|1158
1601043300000|2020-09-25 14:15:00|785681.4|783681.4|784267.1|783267.1|786049.9|784208.3|784233.1|782682.8|1171
1601043600000|2020-09-25 14:20:00|784259.2|783259.2|784542.4|782542.4|785059.3|783473.3|783904.9|782285|1150
1601043900000|2020-09-25 14:25:00|784527.2|782527.2|784756.1|782756.1|785024|783287.5|783894.4|782395.4|1078
1601044200000|2020-09-25 14:30:00|784752.6|782752.6|785485.5|783485.5|786023.9|784095.7|784298.4|782730.1|1121
1601044500000|2020-09-25 14:35:00|785476.1|783476.1|784484|783484|786058.7|784529.7|784391.8|782786.2|1090
1601044800000|2020-09-25 14:40:00|784475.1|783475.1|784517|782517|785488.5|783510.8|784064.4|782517|1077
1601045100000|2020-09-25 14:45:00|784529.7|782529.7|783900.5|781900.5|784759.5|783085.6|782617.5|780948.2|1155
1601045400000|2020-09-25 14:50:00|783896.6|781896.6|783790.7|781790.7|784256.7|782596.9|783340.5|781591.8|1050
1601045700000|2020-09-25 14:55:00|783784.8|781784.8|783884.8|781884.8|784306.5|782692.8|783395.8|781760.9|1050
1601046000000|2020-09-25 15:00:00|783886.1|781886.1|784668.7|782668.7|785106.9|783106.9|783260.6|781637.3|1006
1601046300000|2020-09-25 15:05:00|784691.5|782691.5|784378.9|783378.9|785095.2|783591.6|784130|782605.2|963
1601046600000|2020-09-25 15:10:00|784379|783379|784752.1|782752.1|784917.9|783415.1|784038|782505.9|985
1601046900000|2020-09-25 15:15:00|784749.5|782749.5|784625.4|782625.4|784978.2|783479.4|783946.6|782289|869
1601047200000|2020-09-25 15:20:00|784630.9|782630.9|785090.1|783090.1|785372.2|783941.1|784307.3|782577.8|956
1601047500000|2020-09-25 15:25:00|785082.3|783082.3|783660.2|781660.2|785142.7|783489.7|783150.4|781628.8|980
1601047800000|2020-09-25 15:30:00|783660.6|781660.6|782726.8|781726.8|783708.3|782195.2|782678.2|781185.7|973
1601048100000|2020-09-25 15:35:00|782724.5|781724.5|783535.3|781535.3|783844|782125|781982.7|780297.3|985
1601048400000|2020-09-25 15:40:00|783544.7|781544.7|784480.1|782480.1|784531.1|783000.6|783103.9|781475.7|999
1601048700000|2020-09-25 15:45:00|784486.5|782486.5|784287.9|783287.9|784809.2|783299.3|783855.5|782409.8|704
1601049000000|2020-09-25 15:50:00|784287.4|783287.4|784691.2|782691.2|785434.8|783738.5|784045.2|782527.2|835
1601049300000|2020-09-25 15:55:00|784689.2|782689.2|784149.9|783149.9|784744.9|783258.1|784089.2|782629|636
1601049600000|2020-09-25 16:00:00|784143.4|783143.4|785458.4|783458.4|785464.4|783610.5|784056|782558.3|771
1601049900000|2020-09-25 16:05:00|785448.7|783448.7|785024.4|783024.4|785489.7|783596|784565.6|782924.9|905
1601050200000|2020-09-25 16:10:00|785024.6|783024.6|785004.2|783004.2|785139.5|783565.9|784504.2|782918.2|644
1601050500000|2020-09-25 16:15:00|785006.8|783006.8|784522.6|782522.6|785420.2|783717.5|784373|782449.2|770
1601050800000|2020-09-25 16:20:00|784519.7|782519.7|784419.7|782419.7|784842.7|782842.7|784403.3|782403.3|772
1601051100000|2020-09-25 16:25:00|784417.1|782417.1|784761.5|782761.5|784824.7|782824.7|784410.1|782410.1|716
1601051400000|2020-09-25 16:30:00|784774.2|782774.2|784203.4|783203.4|784812.9|783280.6|784161.8|782717.3|684
1601051700000|2020-09-25 16:35:00|784210.2|783210.2|784643.7|782643.7|784978.9|783461|784011.8|782459.1|769
1601052000000|2020-09-25 16:40:00|784643.6|782643.6|784777.1|782777.1|784823|783318.1|784261.9|782519.7|685
1601052300000|2020-09-25 16:45:00|784779.8|782779.8|784813.9|782813.9|784901.8|783452.2|784278.6|782775.1|571
1601052600000|2020-09-25 16:50:00|784812|782812|784784.4|782784.4|784859.2|783346.4|784173.7|782611.9|588
1601052900000|2020-09-25 16:55:00|784784.2|782784.2|784334|783334|784933.2|783424.8|784296.7|782736.8|444
1601272800000|2020-09-28 06:00:00|782744.3|780744.3|782907|780907|783680.3|781063.9|782665.2|780665.2|100
1601273100000|2020-09-28 06:05:00|782907.9|780907.9|783115.1|781115.1|784192.5|781457.5|782669.8|780669.8|130
1601273400000|2020-09-28 06:10:00|783115.4|781115.4|782937.8|780937.8|783770.4|781314|782757|780757|159
1601273700000|2020-09-28 06:15:00|782899|780899|783143.8|781143.8|783635.7|781635.7|782669|780669|189
1601274000000|2020-09-28 06:20:00|783145|781145|782465|780465|783530.6|781530.6|782214.2|779892|220
1601274300000|2020-09-28 06:25:00|782456.7|780456.7|781734.4|779734.4|782469.7|780469.7|781337.3|779337.3|340
1601274600000|2020-09-28 06:30:00|781705.9|779705.9|782726.1|780726.1|783202|780880.8|781658.6|779658.6|308
1601274900000|2020-09-28 06:35:00|782546|780546|782419.8|780419.8|783371.1|780856.8|782228.2|780228.2|179
1601275200000|2020-09-28 06:40:00|782289.7|780289.7|782798.8|780798.8|783260.1|780803.7|782062.3|780062.3|163
1601275500000|2020-09-28 06:45:00|782397|780397|782754.2|780754.2|782977.8|780977.8|782102.2|780102.2|216
1601275800000|2020-09-28 06:50:00|782755.5|780755.5|782486.9|780486.9|782854.7|780854.7|782462|780462|200
1601276100000|2020-09-28 06:55:00|782487.9|780487.9|782249.4|780249.4|782730.5|780730.5|781917.4|779917.4|349
1601276400000|2020-09-28 07:00:00|782218.6|780218.6|784486.9|782486.9|784742.4|782742.4|781677.8|779677.8|1153
1601276700000|2020-09-28 07:05:00|784483.5|782483.5|784590.9|783590.9|785402|783590.9|783850.2|782079.8|1131
1601277000000|2020-09-28 07:10:00|784583.3|783583.3|788752.2|786752.2|789346.6|787346.6|784562.3|783067.5|1145
1601277300000|2020-09-28 07:15:00|788745.5|786745.5|790145.9|788145.9|790332.9|788332.9|786972.4|785469.1|1132
1601277600000|2020-09-28 07:20:00|790137|788137|789607.9|788607.9|790788.4|789372|789159.9|787520.3|1117
1601277900000|2020-09-28 07:25:00|789615.1|788615.1|787750.3|786750.3|790102.7|788636.1|787655.3|786104.5|1135
1601278200000|2020-09-28 07:30:00|788238.2|786238.2|787615.2|785615.2|788621.9|787053.6|786479.3|784739.8|1165
1601278500000|2020-09-28 07:35:00|787616.9|785616.9|787626.8|786626.8|788369.1|786835.2|787041.9|785399.2|1121
1601278800000|2020-09-28 07:40:00|787628.2|786628.2|787856.1|786856.1|789035.3|787492.4|787509.3|785976.1|1089
1601279100000|2020-09-28 07:45:00|787862.2|786862.2|787762.8|786762.8|788294.3|786901|787448|786039|1008
1601279400000|2020-09-28 07:50:00|787763.3|786763.3|787336.3|785336.3|788647.2|787180.2|786925.7|785327.4|1029
1601279700000|2020-09-28 07:55:00|787295.9|785295.9|787063.3|785063.3|787953.7|786411.3|786076.2|784496.2|1077
1601280000000|2020-09-28 08:00:00|787059.6|785059.6|787834.3|786834.3|788340.9|786834.3|786547|785059.6|1023
1601280300000|2020-09-28 08:05:00|787842.8|786842.8|788279|786279|788650|786884.1|787475.1|785998.9|1099
1601280600000|2020-09-28 08:10:00|788279.4|786279.4|787685.9|785685.9|788869.3|787206.8|787231.1|785571.2|1085
1601280900000|2020-09-28 08:15:00|787703.2|785703.2|786266.5|785266.5|787793|786275.3|786228.3|784753.3|1036
1601281200000|2020-09-28 08:20:00|786262.1|785262.1|786936.9|785936.9|787585|786082.8|786215.6|784799.5|1062
1601281500000|2020-09-28 08:25:00|786937.3|785937.3|786724.3|785724.3|787422.4|785969|786496.9|785109.7|1039
1601281800000|2020-09-28 08:30:00|786765.4|785765.4|786611.7|785611.7|787434.5|786029.5|786475.5|785071.7|962
1601282100000|2020-09-28 08:35:00|786611.2|785611.2|786901|785901|786925.2|785925.2|786485.6|785485.6|930
1601282400000|2020-09-28 08:40:00|786897.5|785897.5|786941.1|785941.1|787154.7|786154.7|786846.6|785846.6|891
1601282700000|2020-09-28 08:45:00|786947|785947|787406.1|786406.1|787788.2|786478.2|786849.3|785711.8|931
1601283000000|2020-09-28 08:50:00|787419.4|786419.4|787571.8|786571.8|787595.2|786595.2|787234.5|786234.5|836
1601283300000|2020-09-28 08:55:00|787571.4|786571.4|787788.7|786788.7|788935.6|787440.5|787550|786155.9|964
1601283600000|2020-09-28 09:00:00|787797.8|786797.8|787847|786847|788492.9|786962|787121.2|785495.8|906
1601283900000|2020-09-28 09:05:00|787834.5|786834.5|787391.9|786391.9|788442.1|787044.2|787133.3|786004.8|960
1601284200000|2020-09-28 09:10:00|787400|786400|787789.3|786789.3|787978.8|786903.9|787384.7|785978.8|868
1601284500000|2020-09-28 09:15:00|787788|786788|788236.9|787236.9|789095|787757.5|787761.6|786620.1|976
1601284800000|2020-09-28 09:20:00|788234|787234|788325.5|787325.5|788555.4|787328.6|787754.3|786515.6|865
1601285100000|2020-09-28 09:25:00|788326.5|787326.5|788221.5|787221.5|789091|787649.2|787980.8|786980.8|878
1601285400000|2020-09-28 09:30:00|788223.9|787223.9|788789.4|787789.4|789008.2|788008.2|788053.4|787053.4|909
1601285700000|2020-09-28 09:35:00|788784.9|787784.9|789538.4|788538.4|790348.9|788820|788713.3|787642.5|1022
1601286000000|2020-09-28 09:40:00|789545|788545|789838.9|787838.9|790310.1|788855.6|789058.9|787546.3|965
1601286300000|2020-09-28 09:45:00|789820.6|787820.6|788805.4|787805.4|789897.3|788479.7|788724.8|787173.9|978
1601286600000|2020-09-28 09:50:00|788809.8|787809.8|788949.2|787949.2|789443.5|787999.7|788367.9|787367.9|979
1601286900000|2020-09-28 09:55:00|788947.5|787947.5|789321.5|788321.5|790189.5|788650.4|788880.7|787788.9|920
1601287200000|2020-09-28 10:00:00|789321|788321|789509.8|788509.8|790124.8|788824.1|789150.9|788105.1|908
1601287500000|2020-09-28 10:05:00|789509.3|788509.3|788687.6|787687.6|790296.8|788816.3|788687.6|787245.1|895
1601287800000|2020-09-28 10:10:00|788688|787688|788209.7|787209.7|788891.5|787891.5|788150|786815.4|899
1601288100000|2020-09-28 10:15:00|788212.4|787212.4|787846.4|786846.4|788246.1|787246.1|787702.1|786702.1|988
1601288400000|2020-09-28 10:20:00|787854.9|786854.9|787818.6|786818.6|788644.5|787164|787528.4|786528.4|912
1601288700000|2020-09-28 10:25:00|787816.2|786816.2|787599.7|786599.7|788597.7|787122|787531.2|786135.4|893
1601289000000|2020-09-28 10:30:00|787583.6|786583.6|787754.5|786754.5|788499.6|786994|787255.8|785869.8|1005
1601289300000|2020-09-28 10:35:00|787758.3|786758.3|788115.6|787115.6|788887.1|787442.6|787752|786267.6|958
1601289600000|2020-09-28 10:40:00|788118.8|787118.8|788335.4|787335.4|788335.4|787335.4|787812.4|786812.4|899
1601289900000|2020-09-28 10:45:00|788332.5|787332.5|788354.9|787354.9|788608|787608|788187.3|787187.3|947
1601290200000|2020-09-28 10:50:00|788359.1|787359.1|788211.3|787211.3|788452.9|787452.9|788129.4|787129.4|877
1601290500000|2020-09-28 10:55:00|788211.7|787211.7|788306.4|787306.4|788982.6|787698.2|788093.5|786554.4|854
1601290800000|2020-09-28 11:00:00|788296.3|787296.3|788788.5|787788.5|788815.1|787805.5|788067.5|786612.6|788
1601291100000|2020-09-28 11:05:00|788792.4|787792.4|788673.8|787673.8|789563.9|788106.4|788360.7|786821.9|977
1601291400000|2020-09-28 11:10:00|788674.7|787674.7|788692|787692|789648.6|788210.3|788601.1|787106.8|876
1601291700000|2020-09-28 11:15:00|788689.5|787689.5|789114.3|787114.3|789602.3|788060.5|788443|786831.8|922
1601292000000|2020-09-28 11:20:00|789043.4|787043.4|788675.5|786675.5|789127.3|787703.5|788127.5|786587.6|872
1601292300000|2020-09-28 11:25:00|788678.3|786678.3|788599.4|786599.4|788741.8|787236.8|787928|786450|792
1601292600000|2020-09-28 11:30:00|788601.5|786601.5|787514.8|786514.8|788630|787113.4|787487.5|785995.2|916
1601292900000|2020-09-28 11:35:00|787516.8|786516.8|787591.9|786591.9|787876.1|786644.8|786987.4|785511.8|998
1601293200000|2020-09-28 11:40:00|787609.9|786609.9|787186.9|786186.9|788304.8|786928.9|787152.5|785660.6|947
1601293500000|2020-09-28 11:45:00|787184.2|786184.2|787446.5|785446.5|787828.8|786350.9|786976.4|785423.7|847
1601293800000|2020-09-28 11:50:00|787439.4|785439.4|787220.8|785220.8|787445.1|785949.4|786322.6|784879.7|959
1601294100000|2020-09-28 11:55:00|786764.3|785764.3|787233|786233|787747.9|786254.8|786695|785461.2|888
1601294400000|2020-09-28 12:00:00|787263.5|786263.5|788419.8|786419.8|788653.3|787179.6|787066.9|785603.6|912
1601294700000|2020-09-28 12:05:00|788417.1|786417.1|787770.3|786770.3|788540.7|786880.5|787455.5|785884.3|894
1601295000000|2020-09-28 12:10:00|787781.7|786781.7|787241.2|786241.2|788258.5|786800.7|787150.7|785666.8|841
1601295300000|2020-09-28 12:15:00|787219.3|786219.3|786758.1|785758.1|787635.3|786221|786703.6|785139.3|831
1601295600000|2020-09-28 12:20:00|786756.8|785756.8|786964.9|785964.9|787836.4|786307.1|786744.8|785341.4|942
1601295900000|2020-09-28 12:25:00|786967.6|785967.6|786204.2|785204.2|787596|786139.8|786178.2|784697|961
1601296200000|2020-09-28 12:30:00|786224.9|785224.9|786102|785102|786896.2|785404.2|785728.8|784244.7|1024
1601296500000|2020-09-28 12:35:00|786087.3|785087.3|787302.5|785302.5|787329.4|785833.2|786087.3|784709.8|955
1601296800000|2020-09-28 12:40:00|787306.4|785306.4|787078.6|785078.6|787699.9|786107.5|786435.7|784952.1|897
1601297100000|2020-09-28 12:45:00|787101.3|785101.3|787320.8|786320.8|787729.4|786320.8|786535|785031.6|841
1601297400000|2020-09-28 12:50:00|787794.5|785794.5|787540.5|785540.5|787794.5|786262.7|786789|785300.9|864
1601297700000|2020-09-28 12:55:00|787533.3|785533.3|788272.2|786272.2|788282.9|786791.1|786895.9|785406.1|919
1601298000000|2020-09-28 13:00:00|788263.2|786263.2|788463.5|787463.5|789160.4|787584.8|787465.3|785986.1|975
1601298300000|2020-09-28 13:05:00|788462|787462|788484.5|787484.5|789148.8|787661.1|788175.8|786625.5|913
1601298600000|2020-09-28 13:10:00|788487|787487|788241.8|787241.8|789339.2|787760.2|787928.2|786473.7|939
1601298900000|2020-09-28 13:15:00|788205.8|787205.8|788135.3|787135.3|788654.9|787274.4|787853.8|786312|909
1601299200000|2020-09-28 13:20:00|788135.8|787135.8|788045.4|787045.4|789049.7|787546.5|788020.5|786750.8|785
1601299500000|2020-09-28 13:25:00|788032.1|787032.1|789221.8|787221.8|789667.2|788170.6|788032.1|786857.2|1006
1601299800000|2020-09-28 13:30:00|789233.4|787233.4|788054.8|787054.8|789498.1|788011.7|787960.4|786514.8|1069
1601300100000|2020-09-28 13:35:00|788053.2|787053.2|788799.6|787799.6|789308.7|787813.6|787541.7|786111|1045
1601300400000|2020-09-28 13:40:00|788795.5|787795.5|789564.6|787564.6|789619.8|788096.2|788337.1|786809|1061
1601300700000|2020-09-28 13:45:00|789548.4|787548.4|788489|787489|789599.6|788061.6|788372.5|786697.1|1045
1601301000000|2020-09-28 13:50:00|788984.4|786984.4|790109.3|788109.3|790109.3|788536.5|788496.9|786953|967
1601301300000|2020-09-28 13:55:00|790113|788113|789966.3|788966.3|790746.2|789259.8|789482.5|787990|1027
1601301600000|2020-09-28 14:00:00|789966.7|788966.7|789981.9|788981.9|790466|789103.6|789649.1|788120.1|1051
1601301900000|2020-09-28 14:05:00|789999.9|788999.9|791825.6|789825.6|792007.1|790166.7|789983.6|788983.6|1016
1601302200000|2020-09-28 14:10:00|791836.9|789836.9|790927.4|789927.4|792775.2|791140.3|790925.8|789389|1120
1601302500000|2020-09-28 14:15:00|790925.7|789925.7|790716.1|789716.1|791403.7|789932.3|790228.6|788638.6|1080
1601302800000|2020-09-28 14:20:00|790702.2|789702.2|791487.2|790487.2|792083.8|790558.1|790267.7|788580.6|1034
1601303100000|2020-09-28 14:25:00|791488.2|790488.2|792741.6|790741.6|792762.2|791166.1|791005.7|789505.9|1071
1601303400000|2020-09-28 14:30:00|792757.3|790757.3|791745.4|790745.4|792757.3|791174|791373.7|789853|1078
1601303700000|2020-09-28 14:35:00|791746.5|790746.5|792308.2|790308.2|792887.9|791412.1|791677.4|790154.3|1028
1601304000000|2020-09-28 14:40:00|792306.3|790306.3|791617.8|789617.8|792687.3|791024.6|791338.4|789598.5|1041
1601304300000|2020-09-28 14:45:00|791629.4|789629.4|792009.1|790009.1|792201.4|790649.8|790652.5|789190|1048
1601304600000|2020-09-28 14:50:00|792010.9|790010.9|791698.6|790698.6|792647.9|791121|791511.3|789993.8|1053
1601304900000|2020-09-28 14:55:00|791694.2|790694.2|792116.3|791116.3|792401.3|791218.1|791326.2|789785.1|1000
1601305200000|2020-09-28 15:00:00|792124.1|791124.1|791784.8|790784.8|792712.6|791419|791640.6|790150.9|1048
1601305500000|2020-09-28 15:05:00|791810.6|790810.6|792184|790184|792549.6|791155.7|791406.4|790038.8|969
1601305800000|2020-09-28 15:10:00|792185|790185|791397.4|790397.4|792495.6|790788.9|791246.3|789748.6|931
1601306100000|2020-09-28 15:15:00|791384|790384|790992.6|789992.6|791752.9|790404.1|790951.4|789470.3|875
1601306400000|2020-09-28 15:20:00|790936.2|789936.2|790852.5|789852.5|791700.5|790201.8|790683.8|789314.6|869
1601306700000|2020-09-28 15:25:00|790860.6|789860.6|790984.9|789984.9|791671|790210|790786.8|789433.6|898
1601307000000|2020-09-28 15:30:00|791000.9|790000.9|791208.2|790208.2|791731.1|790368.4|790931.6|789537.7|905
1601307300000|2020-09-28 15:35:00|791205.7|790205.7|790737.4|789737.4|791366.7|790361.5|790725.4|789287.8|780
1601307600000|2020-09-28 15:40:00|790738.9|789738.9|790698.9|789698.9|791547.5|790130.9|790432|788982.4|743
1601307900000|2020-09-28 15:45:00|790693.1|789693.1|790750.9|789750.9|791218.9|789808.2|790451.3|789041|595
1601308200000|2020-09-28 15:50:00|790756.8|789756.8|791533.9|789533.9|791535.6|789756.8|790551.9|789068.6|504
1601308500000|2020-09-28 15:55:00|791531.8|789531.8|791388.3|789388.3|791622|790124.2|790958.1|789381.6|511
1601308800000|2020-09-28 16:00:00|791395.6|789395.6|792036.8|790036.8|792230.4|790686|790849.7|789339.1|796
1601309100000|2020-09-28 16:05:00|792046.8|790046.8|791198|790198|792099.4|790574.7|791114.1|789674.3|721
1601309400000|2020-09-28 16:10:00|791218.6|790218.6|791152.2|790152.2|791979.2|790548|791129.8|789690.6|679
1601309700000|2020-09-28 16:15:00|791130.4|790130.4|791587.5|790587.5|792224.5|790737.5|791076.8|789740.9|641
1601310000000|2020-09-28 16:20:00|791597.1|790597.1|791482|790482|792124.8|790614.8|791317.2|789782.8|733
1601310300000|2020-09-28 16:25:00|791985.9|789985.9|792295.2|791295.2|792982.9|791448.4|791496.7|789985.9|814
1601310600000|2020-09-28 16:30:00|792285.6|791285.6|793063.2|792063.2|793690.5|792223.8|792196.1|790688.1|862
1601310900000|2020-09-28 16:35:00|793065.1|792065.1|793622.7|791622.7|793958.2|792487.6|792962.4|791243.4|851
1601311200000|2020-09-28 16:40:00|793619.7|791619.7|792859.5|790859.5|793620.6|792134.1|792740.5|790842.3|719
1601311500000|2020-09-28 16:45:00|792864.7|790864.7|792512.3|791512.3|793107.8|791657.5|792378.6|790841.1|679
1601311800000|2020-09-28 16:50:00|792514.9|791514.9|792861|791861|793269.1|791874.5|792430.8|791241.3|663
1601312100000|2020-09-28 16:55:00|792864|791864|792543.5|791543.5|793553.2|791961.5|792468.6|790987.6|565
1601359200000|2020-09-29 06:00:00|791390.1|789390.1|791524.4|789524.4|791697.7|789697.7|791237.8|789237.8|327
1601359500000|2020-09-29 06:05:00|791524.6|789524.6|791628.3|789628.3|791746|789746|791333.7|789333.7|273
1601359800000|2020-09-29 06:10:00|791512.1|789512.1|791181.6|789181.6|791653.5|789653.5|790093|787564.8|382
1601360100000|2020-09-29 06:15:00|791168.1|789168.1|793595.1|790860.1|794028|791293|790912.5|788268.4|406
1601360400000|2020-09-29 06:20:00|792924.8|790924.8|792834.6|790834.6|793771.1|791400.4|792081.1|790029.3|434
1601360700000|2020-09-29 06:25:00|793077.8|790501.6|793537|791537|794076|792009.4|792484.1|790484.1|534
1601361000000|2020-09-29 06:30:00|793703.5|791703.5|793949.4|791949.4|793971.8|791971.8|793105|791105|377
1601361300000|2020-09-29 06:35:00|793892.6|791892.6|793942.2|791942.2|794004.1|792004.1|793435.8|791435.8|388
1601361600000|2020-09-29 06:40:00|793943.1|791943.1|793836|791836|794010.8|792010.8|793575.2|791575.2|228
1601361900000|2020-09-29 06:45:00|793827|791827|794171.8|792171.8|794375.4|792375.4|793637.5|791637.5|358
1601362200000|2020-09-29 06:50:00|794192|792192|793422|791422|794196.3|792196.3|793248.6|791248.6|357
1601362500000|2020-09-29 06:55:00|793423|791423|793602.5|791602.5|793819.9|791819.9|793287.5|791287.5|376
1601362800000|2020-09-29 07:00:00|793753.9|791753.9|794596.3|792596.3|795466.8|793466.8|792762.3|790762.3|1165
1601363100000|2020-09-29 07:05:00|794602.1|792602.1|798830.6|796830.6|799705.5|797705.5|794298.3|792554.3|1177
1601363400000|2020-09-29 07:10:00|798778.4|796778.4|798477.8|796477.8|799269.7|797505.9|797227.9|795734.3|1150
1601363700000|2020-09-29 07:15:00|798503.7|796503.7|797415.6|795415.6|799039|797471.8|796215.2|794527.1|1129
1601364000000|2020-09-29 07:20:00|797429.6|795429.6|796789.3|794789.3|798190.4|796533.2|795471.5|793811.6|1125
1601364300000|2020-09-29 07:25:00|796760.2|794760.2|796858.6|795858.6|798106|796536.1|796241.2|794666.6|1118
1601364600000|2020-09-29 07:30:00|796793.9|795793.9|797126.1|796126.1|797989|796491.1|796322.5|794693.3|1066
1601364900000|2020-09-29 07:35:00|797116.8|796116.8|796207.8|795207.8|797446.1|796172.8|795946.4|794510.5|1036
1601365200000|2020-09-29 07:40:00|796208.2|795208.2|796573.8|795573.8|797680.1|796164.1|796152.4|794846.7|1046
1601365500000|2020-09-29 07:45:00|796572.6|795572.6|797579.9|796579.9|798209.4|796687.9|796251|795182.4|1092
1601365800000|2020-09-29 07:50:00|797588.3|796588.3|797191.2|796191.2|797624.9|796614.7|796693.3|795201.4|968
1601366100000|2020-09-29 07:55:00|797192|796192|797021|795021|797508.7|796236.3|796109|794926.6|987
1601366400000|2020-09-29 08:00:00|797045.4|795045.4|797655|796655|798095.4|796668.2|796565.2|795009.5|1089
1601366700000|2020-09-29 08:05:00|797652.8|796652.8|800534.1|798534.1|800534.1|799012.1|797593.8|796358.1|1146
1601367000000|2020-09-29 08:10:00|800533.4|798533.4|799556.7|798556.7|800768.7|799134.5|799262.6|797694.7|1112
1601367300000|2020-09-29 08:15:00|799572.9|798572.9|799452.2|798452.2|800588.7|798867.7|798858.2|797379.8|1108
1601367600000|2020-09-29 08:20:00|799449.3|798449.3|799280.6|798280.6|799809.6|798560.8|799028.9|797543|994
1601367900000|2020-09-29 08:25:00|799332.8|798332.8|798629.2|797629.2|799533.6|798533.6|798492.8|797492.8|975
1601368200000|2020-09-29 08:30:00|798665|797665|797662.3|796662.3|799441.9|797977.6|797654.4|796597.2|989
1601368500000|2020-09-29 08:35:00|797653.5|796653.5|798044.8|797044.8|798099.5|797099.5|797648.6|796648.6|901
1601368800000|2020-09-29 08:40:00|798052.9|797052.9|799003.5|798003.5|799860.8|798474|797980.9|796980.9|913
1601369100000|2020-09-29 08:45:00|799001.7|798001.7|799153.5|798153.5|799931.9|798446.6|798627.2|797141.3|927
1601369400000|2020-09-29 08:50:00|799155|798155|798954|797954|799567.5|798274.7|798848.8|797567.5|915
1601369700000|2020-09-29 08:55:00|798978.2|797978.2|798565.7|797565.7|799235.2|798166.5|798479.4|797077.1|841
1601370000000|2020-09-29 09:00:00|798564.3|797564.3|798005.4|797005.4|798856.8|797634.4|797979.5|796856.8|895
1601370300000|2020-09-29 09:05:00|798024.4|797024.4|797159.5|796159.5|798256.8|797256.8|796885.8|795492.2|997
1601370600000|2020-09-29 09:10:00|797166.6|796166.6|797320.3|796320.3|798040.7|796562.4|796694.2|795524|993
1601370900000|2020-09-29 09:15:00|797313.1|796313.1|796475|795475|797374|796374|796209.5|795209.5|928
1601371200000|2020-09-29 09:20:00|796464.7|795464.7|796811.2|795811.2|797657.2|796126.6|796449.1|795224.4|861
1601371500000|2020-09-29 09:25:00|796818.2|795818.2|797253.5|796253.5|797765|796292.3|796682.2|795457|886
1601371800000|2020-09-29 09:30:00|797254.9|796254.9|797133.9|796133.9|797343.5|796343.5|797066|796066|835
1601372100000|2020-09-29 09:35:00|797157.9|796157.9|797041.7|796041.7|797450|796323.2|796797.7|795356.8|834
1601372400000|2020-09-29 09:40:00|797038.9|796038.9|797156.5|795156.5|797745.4|796250.5|796661.1|795156.5|911
1601372700000|2020-09-29 09:45:00|797134.8|795134.8|796304|795304|797172.4|795936.9|796020.2|794954.1|860
1601373000000|2020-09-29 09:50:00|796295|795295|796262.3|794262.3|796751.1|795579.9|795771.2|794234.6|958
1601373300000|2020-09-29 09:55:00|796242.4|794242.4|794539.1|793539.1|796284|794790.7|794298.4|792779.1|1079
1601373600000|2020-09-29 10:00:00|794535.3|793535.3|794506.5|793506.5|795350.5|794004.3|794258.4|792718.5|1022
1601373900000|2020-09-29 10:05:00|794514.6|793514.6|795199.4|793199.4|795200.1|793562.2|793861.1|792408.6|959
1601374200000|2020-09-29 10:10:00|795201.8|793201.8|793190.8|791190.8|795201.8|793789.7|792678.1|791180.8|981
1601374500000|2020-09-29 10:15:00|793144.7|791144.7|792396.7|790396.7|793404.1|791821.2|790469.8|788469.8|1150
1601374800000|2020-09-29 10:20:00|792416.6|790416.6|791331.7|790331.7|792492.8|791050.7|791165.2|789635.9|1072
1601375100000|2020-09-29 10:25:00|791342.5|790342.5|791821.6|790821.6|792818.5|791257.2|791223.1|789847|985
1601375400000|2020-09-29 10:30:00|791794.1|790794.1|791637.2|790637.2|792397.2|791213.4|791580.8|790137.3|931
1601375700000|2020-09-29 10:35:00|791636.8|790636.8|790953.1|789953.1|791726.7|790726.7|790953.1|789448.9|905
1601376000000|2020-09-29 10:40:00|790953.9|789953.9|789843.3|788843.3|791848.4|790345.8|789302.3|787707.5|1029
1601376300000|2020-09-29 10:45:00|789835.1|788835.1|790067.7|788067.7|790457.1|788942.1|788314.6|786564.4|1092
1601376600000|2020-09-29 10:50:00|790069|788069|790311|789311|791082.4|789556.8|789457.7|787926.3|1009
1601376900000|2020-09-29 10:55:00|790307.2|789307.2|789620.6|788620.6|791099.2|789579.1|789449|788174.8|1013
1601377200000|2020-09-29 11:00:00|789619.3|788619.3|788634.7|787634.7|789654.8|788654.8|788304|786943.6|840
1601377500000|2020-09-29 11:05:00|788632.1|787632.1|788403|786403|789514.6|788000.5|787889.9|786367.5|982
1601377800000|2020-09-29 11:10:00|788408.4|786408.4|788095.4|786095.4|788420.8|786902.5|786812.7|785212.3|1149
1601378100000|2020-09-29 11:15:00|788117.4|786117.4|788407.5|786407.5|788496.1|786751.1|787520|785520|1159
1601378400000|2020-09-29 11:20:00|788389|786389|789119.2|787119.2|789161.4|787641.5|787915.8|786369.1|1065
1601378700000|2020-09-29 11:25:00|789120|787120|789945.3|787945.3|789945.3|788210.7|788621.5|786698|1140
1601379000000|2020-09-29 11:30:00|789931|787931|790307.9|788307.9|791128.8|789141|789390.5|787876.9|1158
1601379300000|2020-09-29 11:35:00|790351.5|788351.5|790389.6|788389.6|790857.4|788857.4|790148.2|788148.2|1177
1601379600000|2020-09-29 11:40:00|790394.3|788394.3|790959|788959|790993.9|788993.9|789664.9|787784|1146
1601379900000|2020-09-29 11:45:00|790939.2|788939.2|791535.9|789535.9|791770.9|790129.9|790412.2|788783.5|1156
1601380200000|2020-09-29 11:50:00|791490.4|789490.4|790973.4|788973.4|791501.6|789861.4|790426.7|788734.5|1178
1601380500000|2020-09-29 11:55:00|790963.9|788963.9|789394.1|787394.1|791073.5|789611.1|789228.4|787228.4|1147
1601380800000|2020-09-29 12:00:00|789379.2|787379.2|789553.2|787553.2|789824.7|787824.7|789145.4|787145.4|1114
1601381100000|2020-09-29 12:05:00|789568|787568|788998.9|786998.9|789659.8|787932.8|788428.5|786786.2|1173
1601381400000|2020-09-29 12:10:00|788966.5|786966.5|788705.3|786705.3|789152.9|787609.8|787945.6|786430.9|1157
1601381700000|2020-09-29 12:15:00|788713.2|786713.2|788349.9|786349.9|788837|787346|788039.9|786304.9|1149
1601382000000|2020-09-29 12:20:00|788342|786342|787287.5|785287.5|788342|786528.5|787257.1|785257.1|1176
1601382300000|2020-09-29 12:25:00|787296.7|785296.7|788244.7|786244.7|788491.6|786657.7|786886.3|785268.2|1164
1601382600000|2020-09-29 12:30:00|788254|786254|787962.7|785962.7|788277.3|786277.3|787086.7|785591.4|1129
1601382900000|2020-09-29 12:35:00|787994.1|785994.1|789078.3|787078.3|789201.8|787201.8|787962|785962|1180
1601383200000|2020-09-29 12:40:00|789103.2|787103.2|789126.8|787126.8|789362.8|787760.7|788760.7|786782.9|1134
1601383500000|2020-09-29 12:45:00|789133.1|787133.1|788625.3|786625.3|789149.1|787481.5|788150|786457.7|1149
1601383800000|2020-09-29 12:50:00|788639.5|786639.5|788890.9|786890.9|788962.4|787023.7|787987.9|786405.3|927
1601384100000|2020-09-29 12:55:00|788907|786907|788720.7|786720.7|789018.3|787063.4|788052|786559.8|1081
1601384400000|2020-09-29 13:00:00|788674.8|786674.8|789475.8|787475.8|789541.4|787541.4|788162.6|786544.2|1025
1601384700000|2020-09-29 13:05:00|789441.9|787441.9|789978.2|787978.2|790307.1|788764.2|789441.9|787441.9|1083
1601385000000|2020-09-29 13:10:00|789993.6|787993.6|789875.4|787875.4|790108.3|788363.1|789149.9|787407|1046
1601385300000|2020-09-29 13:15:00|789888.1|787888.1|789455.2|787455.2|790185.9|788490.1|788754.6|787142|1052
1601385600000|2020-09-29 13:20:00|789471.4|787471.4|788809.3|787809.3|789573.2|788101.7|788806.9|787240.9|985
1601385900000|2020-09-29 13:25:00|789320.8|787320.8|788166.5|786166.5|789401.8|787928.6|787913.4|785913.4|1035
1601386200000|2020-09-29 13:30:00|788152.5|786152.5|787148.3|785148.3|788408.4|786408.4|786690.8|785039.1|1117
1601386500000|2020-09-29 13:35:00|787140.2|785140.2|786315.8|785315.8|787402.7|785628.8|786169.8|784532.4|1106
1601386800000|2020-09-29 13:40:00|786311|785311|786085.1|784085.1|787195.7|785459.2|785312.8|783742.7|1145
1601387100000|2020-09-29 13:45:00|786117.8|784117.8|786741.7|784741.7|786741.7|785232.9|785140.9|783581.8|1110
1601387400000|2020-09-29 13:50:00|786729.6|784729.6|786583.9|785583.9|787691.2|786125.4|785955.2|784443.4|1122
1601387700000|2020-09-29 13:55:00|786571|785571|789098.2|787098.2|789174.8|787174.8|786514.3|785027.9|1132
1601388000000|2020-09-29 14:00:00|789120.3|787120.3|791230.6|789230.6|791395.3|789573.8|788974.1|786974.1|1150
1601388300000|2020-09-29 14:05:00|791237|789237|791404.5|789404.5|792336.7|790457.2|790606.5|788880|1086
1601388600000|2020-09-29 14:10:00|791385.6|789385.6|792519.5|791519.5|793172.3|791707.6|790303.4|788749.8|1088
1601388900000|2020-09-29 14:15:00|792659.9|791659.9|791158.1|789158.1|793176.5|791692.6|790824.7|788824.7|1080
1601389200000|2020-09-29 14:20:00|791136.8|789136.8|790461.4|789461.4|791794.3|790016.3|790009.7|788420.3|1082
1601389500000|2020-09-29 14:25:00|790447.6|789447.6|790761.8|789761.8|792169.2|790630.3|790127.5|788877.6|1102
1601389800000|2020-09-29 14:30:00|790751.6|789751.6|792391.3|791391.3|792727.7|791727.7|790475.8|789017.6|1068
1601390100000|2020-09-29 14:35:00|792397|791397|793728.4|792728.4|794776|793291.7|792293.7|790776.4|1130
1601390400000|2020-09-29 14:40:00|793670|792670|792517.1|791517.1|794207.9|792802.7|792275.6|790894.3|1122
1601390700000|2020-09-29 14:45:00|792485.9|791485.9|792552.3|791552.3|794046.4|792775.2|792403.1|790861.1|1085
1601391000000|2020-09-29 14:50:00|792546.6|791546.6|792227.1|791227.1|793519.5|791894.8|792141|790634.2|1018
1601391300000|2020-09-29 14:55:00|792219.4|791219.4|792454|791454|793079.6|792079.6|792192|791192|985
1601391600000|2020-09-29 15:00:00|792458.4|791458.4|792263.8|791263.8|793405.9|791895.9|792193.7|790782.3|954
1601391900000|2020-09-29 15:05:00|792253.9|791253.9|792116.4|791116.4|792733.9|791447.9|791346.6|789822.3|1038
1601392200000|2020-09-29 15:10:00|792088.5|791088.5|791802.1|790802.1|792966.9|791629.6|791778.8|790690.5|963
1601392500000|2020-09-29 15:15:00|791800.2|790800.2|792099.8|791099.8|792166.4|791166.4|791547.1|790547.1|827
1601392800000|2020-09-29 15:20:00|792099.9|791099.9|791897.1|790897.1|792849.1|791405|791672|790370.7|901
1601393100000|2020-09-29 15:25:00|791922.7|790922.7|791944.2|790944.2|792467.6|791124.7|791725.6|790467.6|859
1601393400000|2020-09-29 15:30:00|791945.9|790945.9|792334.3|791334.3|792984.9|791533.9|791876.2|790876.2|920
1601393700000|2020-09-29 15:35:00|792323.2|791323.2|792411.5|791411.5|792809.7|791809.7|792114.9|791114.9|780
1601394000000|2020-09-29 15:40:00|792415.7|791415.7|793311.3|792311.3|793911.4|792628.2|792376.5|791014.9|915
1601394300000|2020-09-29 15:45:00|793312.8|792312.8|793652.1|792652.1|793937.6|792937.6|793149.1|791683.9|708
1601394600000|2020-09-29 15:50:00|793660.5|792660.5|792726.6|791726.6|793835.7|792729.5|792692.5|791283.5|605
1601394900000|2020-09-29 15:55:00|792730.6|791730.6|793587.6|791587.6|793587.6|792026|792376.9|790996.3|568
1601395200000|2020-09-29 16:00:00|793571.4|791571.4|793904|792904|794280.6|792954.6|793031.3|791496.4|968
1601395500000|2020-09-29 16:05:00|793916.9|792916.9|793019|791019|794270.5|793045.3|792454.2|791014.4|903
1601395800000|2020-09-29 16:10:00|793016.6|791016.6|792485.8|791485.8|793052.3|791658.1|792172.9|790764.8|774
1601396100000|2020-09-29 16:15:00|792524|791524|792373.1|790373.1|793625.6|792133.2|791849.3|790196.2|882
1601396400000|2020-09-29 16:20:00|792370.6|790370.6|791302.9|790302.9|792591.9|791101.7|791300.7|789826.4|801
1601396700000|2020-09-29 16:25:00|791301.1|790301.1|790796.5|789796.5|791900.6|790390.1|790796.5|789262.9|852
1601397000000|2020-09-29 16:30:00|790828.6|789828.6|791731.7|789731.7|791997.2|790462.5|790741.6|789305|859
1601397300000|2020-09-29 16:35:00|791749.3|789749.3|790781.2|788781.2|791790.9|790195.4|790217.9|788659.4|846
1601397600000|2020-09-29 16:40:00|790780.8|788780.8|791005.1|789005.1|791020.1|789502.5|789903.1|788317.9|861
1601397900000|2020-09-29 16:45:00|790969.3|788969.3|790623.1|788623.1|791254.7|789552|789661.7|788095.9|855
1601398200000|2020-09-29 16:50:00|790625.5|788625.5|791547.9|789547.9|791561.2|790112|790307.5|788619|828
1601398500000|2020-09-29 16:55:00|791552.2|789552.2|790785.7|789785.7|791552.2|790111.9|790202.3|788699|627
1601445600000|2020-09-30 06:00:00|792254.6|790254.6|792163.8|790163.8|792766.4|790513.8|792139.4|790139.4|184
1601445900000|2020-09-30 06:05:00|792060.5|790060.5|792249.2|790249.2|792426.1|790426.1|792039.2|790039.2|258
1601446200000|2020-09-30 06:10:00|792250.9|790250.9|792575.9|790575.9|792703.9|790703.9|792055|790055|267
1601446500000|2020-09-30 06:15:00|792379.7|790379.7|794259|792259|794789.7|792398.4|792165|790165|305
1601446800000|2020-09-30 06:20:00|794342.9|792342.9|794289.6|792289.6|794506.2|792506.2|793329.3|791329.3|323
1601447100000|2020-09-30 06:25:00|794380.7|792380.7|794495.2|792495.2|794947.6|792719.4|794190.1|792190.1|387
1601447400000|2020-09-30 06:30:00|794555.8|792555.8|794307.8|792307.8|794631.6|792631.6|794242.2|792242.2|193
1601447700000|2020-09-30 06:35:00|794351.3|792351.3|794079.6|792079.6|794631.9|792631.9|793573.1|791573.1|315
1601448000000|2020-09-30 06:40:00|794091.2|792091.2|794105|792105|794354|792354|793740|791740|355
1601448300000|2020-09-30 06:45:00|794143.5|792143.5|794168.9|792168.9|794330.2|792330.2|793908.5|791908.5|310
1601448600000|2020-09-30 06:50:00|794167.6|792167.6|793932.1|791932.1|794508.6|792508.6|793771.3|791771.3|381
1601448900000|2020-09-30 06:55:00|793845|791845|794001.4|792001.4|794334.9|792334.9|793762.3|791762.3|433
1601449200000|2020-09-30 07:00:00|793972.3|791972.3|791693.6|789693.6|794880.6|792880.6|791142.3|789142.3|1190
1601449500000|2020-09-30 07:05:00|791693.9|789693.9|789374.3|787374.3|791915.7|790401.5|789007.8|787152.6|1161
1601449800000|2020-09-30 07:10:00|789358.1|787358.1|787743.7|786743.7|789711.1|788041.9|786562.2|784878.3|1186
1601450100000|2020-09-30 07:15:00|787754.4|786754.4|788874.9|786874.9|788964.9|787477.2|786900.2|785388.5|1182
1601450400000|2020-09-30 07:20:00|788888.5|786888.5|788837.5|787837.5|789449.5|787870.7|788239.4|786742.3|1139
1601450700000|2020-09-30 07:25:00|788852.8|787852.8|788570.7|787570.7|789685.8|788170.6|787948.1|786379.1|1151
1601451000000|2020-09-30 07:30:00|788551.9|787551.9|787765.8|786765.8|789398.8|788047.5|787711.1|786259.4|1149
1601451300000|2020-09-30 07:35:00|787782.8|786782.8|787574.9|786574.9|788202.3|787001.4|786993.2|785638.9|1120
1601451600000|2020-09-30 07:40:00|787551.6|786551.6|788080.2|787080.2|788574.6|787256.6|787298.9|785914|1084
1601451900000|2020-09-30 07:45:00|788077.2|787077.2|788667.2|787667.2|790198.7|788554.9|788060|787007.5|1122
1601452200000|2020-09-30 07:50:00|788673.6|787673.6|788739.2|787739.2|789241|787872.7|788206.7|786695.1|936
1601452500000|2020-09-30 07:55:00|788747|787747|788288.1|787288.1|788981|787981|787876.3|786677.8|957
1601452800000|2020-09-30 08:00:00|788270.9|787270.9|787910.7|786910.7|788701.8|787468.6|787838.6|786650.7|1085
1601453100000|2020-09-30 08:05:00|787899|786899|787298.3|786298.3|788284.5|787042|787159.4|786159.4|1091
1601453400000|2020-09-30 08:10:00|787289.2|786289.2|786934.5|785934.5|787758|786758|786759.9|785759.9|1070
1601453700000|2020-09-30 08:15:00|786936.1|785936.1|786718.3|785718.3|787633.1|786358.5|786576.1|785576.1|1052
1601454000000|2020-09-30 08:20:00|786701.8|785701.8|786301.1|785301.1|787239.3|785938.5|785433.5|784405.8|1070
1601454300000|2020-09-30 08:25:00|786294.6|785294.6|786167.6|785167.6|786937.4|785600.2|785842.4|784837.9|1088
1601454600000|2020-09-30 08:30:00|786164.3|785164.3|785687.4|784687.4|786391.5|785391.5|785393.5|784393.5|1054
1601454900000|2020-09-30 08:35:00|785690.3|784690.3|785709.9|784709.9|786489.8|785284.9|785297.7|784297.7|1062
1601455200000|2020-09-30 08:40:00|785716.4|784716.4|785779.6|784779.6|785813.2|784813.2|784454|782879.4|1120
1601455500000|2020-09-30 08:45:00|785769.6|784769.6|786408.8|785408.8|786995.7|785995.7|785599.7|784599.7|1064
1601455800000|2020-09-30 08:50:00|786361|785361|785683.4|784683.4|786451.7|785451.7|785597.9|784597.9|1032
1601456100000|2020-09-30 08:55:00|785682.5|784682.5|785340.4|784340.4|786007.1|785007.1|785274.2|784274.2|931
1601456400000|2020-09-30 09:00:00|785351.3|784351.3|784170.1|783170.1|785520.2|784374.3|783958.5|782705|1042
1601456700000|2020-09-30 09:05:00|784166.4|783166.4|785074.3|784074.3|785164.6|784164.6|784093.1|783093.1|1054
1601457000000|2020-09-30 09:10:00|785125|784125|785193.2|784193.2|786216.9|784768.3|785078.9|784078.9|1054
1601457300000|2020-09-30 09:15:00|785202.5|784202.5|784656.2|783656.2|785360.8|784202.5|784538.6|783360.8|1023
1601457600000|2020-09-30 09:20:00|784658|783658|784674.4|783674.4|784861.5|783861.5|783912.1|782912.1|1074
1601457900000|2020-09-30 09:25:00|784666.5|783666.5|784057.9|783057.9|784681.7|783681.7|783393.5|781918.5|1110
1601458200000|2020-09-30 09:30:00|784057.1|783057.1|783284.5|782284.5|784066.1|783066.1|783275.9|782275.9|1043
1601458500000|2020-09-30 09:35:00|783286.5|782286.5|783434.1|782434.1|783587.1|782587.1|782832.4|781832.4|984
1601458800000|2020-09-30 09:40:00|783415|782415|783876.6|782876.6|783970|782894.9|783381.3|781970|840
1601459100000|2020-09-30 09:45:00|783876.2|782876.2|783803.4|782803.4|784232.3|783232.3|783627.2|782627.2|847
1601459400000|2020-09-30 09:50:00|783803.5|782803.5|783794.4|782794.4|784024.7|783024.7|783419.9|782419.9|895
1601459700000|2020-09-30 09:55:00|783795.1|782795.1|783270.6|782270.6|783943.3|782943.3|782823.2|781823.2|970
1601460000000|2020-09-30 10:00:00|783270.2|782270.2|783682.6|782682.6|783694.7|782694.7|783031.5|782031.5|1022
1601460300000|2020-09-30 10:05:00|783681.7|782681.7|784526.5|783526.5|785067.5|783619.1|783516.6|782435.3|1094
1601460600000|2020-09-30 10:10:00|784558.1|783558.1|784077|783077|784604.2|783604.2|783838.4|782404.9|966
1601460900000|2020-09-30 10:15:00|784084.5|783084.5|784793.2|783793.2|784793.2|783793.2|784024.7|783024.7|916
1601461200000|2020-09-30 10:20:00|784820.8|783820.8|784888.9|783888.9|785582.1|784582.1|784768.1|783768.1|969
1601461500000|2020-09-30 10:25:00|784881|783881|784389.1|783389.1|784893.6|783893.6|784099.2|782789.1|938
1601461800000|2020-09-30 10:30:00|784415.5|783415.5|783418.5|782418.5|784672.2|783513|783267.5|782267.5|992
1601462100000|2020-09-30 10:35:00|783420.7|782420.7|782659.1|781659.1|783494.4|782494.4|782193.7|781172.5|1013
1601462400000|2020-09-30 10:40:00|782678.8|781678.8|782877|781877|783469.2|782060.1|782133.9|780935.9|970
1601462700000|2020-09-30 10:45:00|782909.3|781909.3|783428.8|782428.8|783876.6|782576.6|782375.7|780910.7|1013
1601463000000|2020-09-30 10:50:00|783428.4|782428.4|783461|782461|783674.5|782674.5|782907.3|781907.3|933
1601463300000|2020-09-30 10:55:00|783458.5|782458.5|784099.6|783099.6|784166.4|783166.4|783324.6|782324.6|822
1601463600000|2020-09-30 11:00:00|784111|783111|783872.9|782872.9|785185|783695.3|783735|782474.7|713
1601463900000|2020-09-30 11:05:00|783881.6|782881.6|783205.5|782205.5|783883.5|782883.5|782898.4|781898.4|933
1601464200000|2020-09-30 11:10:00|783207.8|782207.8|783824.4|782824.4|783910.3|782910.3|782699.3|781699.3|964
1601464500000|2020-09-30 11:15:00|783825.5|782825.5|784878.9|783878.9|784935.7|783935.7|783628.8|782628.8|960
1601464800000|2020-09-30 11:20:00|784883.7|783883.7|784058.1|783058.1|784883.8|783883.8|784054.7|783054.7|860
1601465100000|2020-09-30 11:25:00|784062.2|783062.2|783789.7|782789.7|784310.7|783310.7|783620|782620|926
1601465400000|2020-09-30 11:30:00|783793.2|782793.2|783915.8|782915.8|784006.2|783006.2|783642.5|782642.5|872
1601465700000|2020-09-30 11:35:00|783919.2|782919.2|784334.5|783334.5|784398.3|783398.3|783869|782869|695
1601466000000|2020-09-30 11:40:00|784340.3|783340.3|784129|783129|784341.5|783341.5|783819.4|782819.4|887
1601466300000|2020-09-30 11:45:00|784141.9|783141.9|784866.7|783866.7|784888.7|783888.7|784071|783071|901
1601466600000|2020-09-30 11:50:00|784875.3|783875.3|785245.1|784245.1|785471.4|784471.4|784745.5|783745.5|893
1601466900000|2020-09-30 11:55:00|785246|784246|784915.5|783915.5|785549|784549|784721.8|783485.4|934
1601467200000|2020-09-30 12:00:00|784913.5|783913.5|784976.5|783976.5|785197.4|784197.4|784693.5|783693.5|931
1601467500000|2020-09-30 12:05:00|784969|783969|784262.6|783262.6|785187.2|784187.2|784158.1|783158.1|942
1601467800000|2020-09-30 12:10:00|784308.8|783308.8|785113.6|783113.6|785263.3|783377|783606.4|782606.4|914
1601468100000|2020-09-30 12:15:00|785011.5|783011.5|783713.3|782713.3|785011.7|783284.8|783484.7|782484.7|873
1601468400000|2020-09-30 12:20:00|783731|782731|783729.4|782729.4|784143.2|783125.5|783416.8|782134|946
1601468700000|2020-09-30 12:25:00|783725.8|782725.8|783253.7|781253.7|783726.3|782725.8|782761.5|780884|889
1601469000000|2020-09-30 12:30:00|783192|781192|783096|782096|783430.4|782139|782511.6|780997.6|939
1601469300000|2020-09-30 12:35:00|783110.1|782110.1|783086.2|782086.2|783505.1|782505.1|782674.1|781674.1|1005
1601469600000|2020-09-30 12:40:00|783071.2|782071.2|782573.2|781573.2|783294.9|782294.9|782448.7|781448.7|922
1601469900000|2020-09-30 12:45:00|782571.5|781571.5|781936.4|780936.4|783000.4|782000.4|781929.5|780929.5|1000
1601470200000|2020-09-30 12:50:00|782086.1|781086.1|781622.3|780622.3|782503|781113.9|781109.1|779710.9|1033
1601470500000|2020-09-30 12:55:00|781624|780624|781689.1|780689.1|782435.2|781235.1|781611.2|780435.2|927
1601470800000|2020-09-30 13:00:00|781709.2|780709.2|782124|781124|782251.9|781251.9|781460.7|780460.7|1065
1601471100000|2020-09-30 13:05:00|782139.5|781139.5|781741.4|780741.4|782511.8|781511.8|781467.2|780466.6|1060
1601471400000|2020-09-30 13:10:00|781737|780737|781517.4|780517.4|781871.2|780773.7|780975.2|779521.6|1073
1601471700000|2020-09-30 13:15:00|781518.4|780518.4|780414.8|779414.8|781523.1|780518.4|780324.6|778922.4|1030
1601472000000|2020-09-30 13:20:00|780425.4|779425.4|779909.8|778909.8|781142.6|779758.4|779611.6|778128.4|1061
1601472300000|2020-09-30 13:25:00|779908.9|778908.9|779574.6|778574.6|780128|779128|779227|777950.5|1096
1601472600000|2020-09-30 13:30:00|779594|778594|780286.1|779286.1|780422.1|779422.1|778930.1|777930.1|1159
1601472900000|2020-09-30 13:35:00|780247.3|779247.3|780427.8|779427.8|781082.7|780082.7|780176|779176|1101
1601473200000|2020-09-30 13:40:00|780433.3|779433.3|780321.5|779321.5|780797.8|779511.4|779797.1|778220.2|989
1601473500000|2020-09-30 13:45:00|780324.5|779324.5|779294.6|778294.6|780378.8|779378.8|779209.1|777909.5|1032
1601473800000|2020-09-30 13:50:00|779296.2|778296.2|779172.6|778172.6|779568.4|778568.4|779089|778089|1036
1601474100000|2020-09-30 13:55:00|779177|778177|778379.5|777379.5|779283.5|778283.5|778088.7|776858.6|1026
1601474400000|2020-09-30 14:00:00|778373.7|777373.7|777908.5|776908.5|779411.5|777884|777893.5|776893.5|1020
1601474700000|2020-09-30 14:05:00|777944.7|776944.7|777409.1|776409.1|778040.6|777040.6|777307.3|776307.3|1076
1601475000000|2020-09-30 14:10:00|777408.5|776408.5|777537.3|776537.3|777962.5|776962.5|777258.4|776258.4|1088
1601475300000|2020-09-30 14:15:00|777545.1|776545.1|778134.4|777134.4|778272.3|777272.3|777509.4|776509.4|1105
1601475600000|2020-09-30 14:20:00|778141|777141|778182.4|776182.4|778592|777592|777757.4|776182.4|1071
1601475900000|2020-09-30 14:25:00|778185.2|776185.2|778552.6|776552.6|778712.4|777325.8|777556.3|776025.4|1069
1601476200000|2020-09-30 14:30:00|778617.7|776617.7|777680.4|776680.4|778659.7|777180.8|777422.8|776036.9|1102
1601476500000|2020-09-30 14:35:00|777676.4|776676.4|778196.7|777196.7|778455.7|777455.7|777642.8|776642.8|1020
1601476800000|2020-09-30 14:40:00|778199.1|777199.1|778445.9|777445.9|778593|777593|777826|776826|1075
1601477100000|2020-09-30 14:45:00|778437.9|777437.9|778084.9|777084.9|778644|777644|777683.7|776513.9|1076
1601477400000|2020-09-30 14:50:00|778066.5|777066.5|777802|776802|778094.5|777094.5|777708.2|776708.2|935
1601477700000|2020-09-30 14:55:00|777782.9|776782.9|776199|775199|777787.5|776787.5|776113.9|774850.5|1136
1601478000000|2020-09-30 15:00:00|776191.9|775191.9|777252.1|776252.1|777476.1|776294.2|776136.4|775058.8|1092
1601478300000|2020-09-30 15:05:00|777255.8|776255.8|777021.6|776021.6|777255.8|776255.8|776519.3|775519.3|959
1601478600000|2020-09-30 15:10:00|777020.4|776020.4|776488.7|775488.7|777323|776323|776359.1|775359.1|1012
1601478900000|2020-09-30 15:15:00|776482.2|775482.2|776407.8|775407.8|776800.2|775800.2|776296.3|775296.3|1004
1601479200000|2020-09-30 15:20:00|776391.1|775391.1|776664.4|775664.4|776692.4|775692.4|776268.1|775268.1|889
1601479500000|2020-09-30 15:25:00|776665.2|775665.2|777005|776005|777042.5|776042.5|776328.9|775328.9|958
1601479800000|2020-09-30 15:30:00|777011.3|776011.3|776716.8|775716.8|777132.1|776132.1|776260.5|774842.9|943
1601480100000|2020-09-30 15:35:00|776589.1|775589.1|776773|775773|776947.9|775947.9|776366.7|775366.7|883
1601480400000|2020-09-30 15:40:00|776775.8|775775.8|776532.2|775532.2|777131.1|776043.9|776357.1|774882.2|862
1601480700000|2020-09-30 15:45:00|776507.4|775507.4|777114.2|776114.2|777879.8|776355.7|776507.4|775261.1|640
1601481000000|2020-09-30 15:50:00|777126.7|776126.7|777165.5|775165.5|777337.1|776126.7|776443.4|775159.9|634
1601481300000|2020-09-30 15:55:00|777170.4|775170.4|776379.8|775379.8|777267|775828.6|776276.3|774876.4|638
1601481600000|2020-09-30 16:00:00|776361.8|775361.8|777238.4|776238.4|777745.3|776238.4|776355.9|775110.2|614
1601481900000|2020-09-30 16:05:00|777230|776230|777715.1|776715.1|778236.4|776807.7|776905.7|775905.7|876
1601482200000|2020-09-30 16:10:00|777716.9|776716.9|777053|776053|777937.2|776729.4|776820.7|775345.3|786
1601482500000|2020-09-30 16:15:00|777077.1|776077.1|777426.9|776426.9|778143.3|776663.5|777054.5|776054.5|731
1601482800000|2020-09-30 16:20:00|777438.2|776438.2|777209.2|776209.2|777592.5|776446.2|777066.9|775566.9|712
1601483100000|2020-09-30 16:25:00|777204.9|776204.9|777197|776197|777909.3|776553.3|777089.2|775727.2|677
1601483400000|2020-09-30 16:30:00|777205.9|776205.9|777403.6|776403.6|777550|776550|777122.7|776122.7|669
1601483700000|2020-09-30 16:35:00|777404.3|776404.3|777451.7|776451.7|778120.7|776726.1|777361.9|776111.6|673
1601484000000|2020-09-30 16:40:00|777450.3|776450.3|777693.6|776693.6|777772.7|776772.7|777402.9|776402.9|668
1601484300000|2020-09-30 16:45:00|777679.8|776679.8|777380.4|776380.4|778344.2|776905.4|777069.3|775617.1|736
1601484600000|2020-09-30 16:50:00|777370.8|776370.8|777053.8|776053.8|777882.5|776412.1|776989|775536.9|640
1601484900000|2020-09-30 16:55:00|777040.6|776040.6|776698.6|775698.6|777259.1|776086|776473.6|775179.5|596
1601532000000|2020-10-01 06:00:00|774136.5|772136.5|773995.9|771995.9|774370.3|772370.3|773826.5|771826.5|238
1601532300000|2020-10-01 06:05:00|774007.5|772007.5|773982.4|771982.4|774800|772800|773698.6|771698.6|271
1601532600000|2020-10-01 06:10:00|773979.3|771979.3|774041.3|772041.3|774250|772250|773382.6|771382.6|218
1601532900000|2020-10-01 06:15:00|774040.8|772040.8|773501.5|771501.5|774060.1|772060.1|773180.7|771180.7|296
1601533200000|2020-10-01 06:20:00|773501.8|771501.8|773675.7|771675.7|773740.5|771740.5|773220.4|771220.4|192
1601533500000|2020-10-01 06:25:00|773740.5|771740.5|773653.4|771653.4|773740.5|771740.5|773422.7|771422.7|195
1601533800000|2020-10-01 06:30:00|773687.9|771687.9|773410.9|771410.9|773687.9|771687.9|773335.8|771335.8|246
1601534100000|2020-10-01 06:35:00|773424.5|771424.5|772505.1|770505.1|773473.5|771473.5|772181.9|770181.9|434
1601534400000|2020-10-01 06:40:00|772446.8|770446.8|771338.9|769338.9|772710.1|770710.1|770926.1|768926.1|288
1601534700000|2020-10-01 06:45:00|771496.7|769496.7|771504.1|769504.1|771672.9|769672.9|771012.4|769012.4|425
1601535000000|2020-10-01 06:50:00|771486.8|769486.8|771462.7|769462.7|771567.8|769567.8|771144.7|769144.7|283
1601535300000|2020-10-01 06:55:00|771492.6|769492.6|771716.3|769716.3|771794.9|769794.9|771234.7|769234.7|399
1601535600000|2020-10-01 07:00:00|771880.4|769880.4|772773.7|770773.7|773739.2|771739.2|771880.4|769880.4|1176
1601535900000|2020-10-01 07:05:00|772831.3|770831.3|773309.6|772309.6|773923.8|772483|772715.1|770715.1|1155
1601536200000|2020-10-01 07:10:00|773339.4|772339.4|773596.6|772596.6|774538.5|773222.5|773180.5|771711.8|1108
1601536500000|2020-10-01 07:15:00|773595.8|772595.8|772382|771382|773673.8|772673.8|772177.4|771065.4|1115
1601536800000|2020-10-01 07:20:00|772365.9|771365.9|772723|771723|773051.2|771937.1|771985.4|770855.8|1014
1601537100000|2020-10-01 07:25:00|772720.2|771720.2|773880.6|772880.6|773891.7|772891.7|772711.7|771711.7|1020
1601537400000|2020-10-01 07:30:00|773877.2|772877.2|772919|771919|773879.7|772879.7|772910.7|771910.7|1053
1601537700000|2020-10-01 07:35:00|772920.5|771920.5|773047.2|772047.2|773599.7|772599.7|772811.8|771811.8|1043
1601538000000|2020-10-01 07:40:00|773052.2|772052.2|773676.1|772676.1|774254.3|772838|772862.6|771862.6|1082
1601538300000|2020-10-01 07:45:00|773662.5|772662.5|773652.7|772652.7|774571.5|773496.5|773395.2|772395.2|1098
1601538600000|2020-10-01 07:50:00|773666.9|772666.9|774281.7|773281.7|774321.3|773321.3|773573.1|772573.1|1006
1601538900000|2020-10-01 07:55:00|774293.5|773293.5|774079.5|773079.5|774708.5|773708.5|773935.9|772935.9|1029
1601539200000|2020-10-01 08:00:00|774075.5|773075.5|774151.5|773151.5|774546.3|773546.3|773910.3|772910.3|1031
1601539500000|2020-10-01 08:05:00|774164.8|773164.8|773972.8|772972.8|774164.8|773164.8|773455.1|772455.1|1008
1601539800000|2020-10-01 08:10:00|773974.6|772974.6|774036.1|773036.1|774655.5|773655.5|773974.6|772974.6|1013
1601540100000|2020-10-01 08:15:00|774041.5|773041.5|773698|772698|774164.6|773164.6|773446.4|772446.4|1016
1601540400000|2020-10-01 08:20:00|773698.1|772698.1|773033.7|772033.7|773966.8|772966.8|772616.6|771616.6|994
1601540700000|2020-10-01 08:25:00|773033.3|772033.3|772579.6|771579.6|773209|772209|772314.6|771314.6|1010
1601541000000|2020-10-01 08:30:00|772613.1|771613.1|773428.2|772428.2|773552.5|772552.5|772513.4|771513.4|1039
1601541300000|2020-10-01 08:35:00|773411.5|772411.5|773575.4|772575.4|773926.4|772926.4|773189.1|772189.1|976
1601541600000|2020-10-01 08:40:00|773576.7|772576.7|773961.2|772961.2|774335.3|772962.2|773204.4|772041.8|1006
1601541900000|2020-10-01 08:45:00|774058.2|773058.2|774514.9|773514.9|775048.7|773568.1|774019.6|772577.9|1031
1601542200000|2020-10-01 08:50:00|774511.6|773511.6|774381.3|773381.3|775686.2|774199.3|774352|773177.7|1041
1601542500000|2020-10-01 08:55:00|774381.6|773381.6|774498.1|773498.1|774644.8|773644.8|774255.2|773255.2|902
1601542800000|2020-10-01 09:00:00|774467.5|773467.5|773947.3|772947.3|775028.6|773659.3|773804.1|772804.1|888
1601543100000|2020-10-01 09:05:00|773948.7|772948.7|774028.5|773028.5|774512.1|773271.3|773918.4|772512.1|920
1601543400000|2020-10-01 09:10:00|774029.5|773029.5|774478.7|773478.7|774538|773538|773981.9|772981.9|872
1601543700000|2020-10-01 09:15:00|774483.6|773483.6|773973.2|772973.2|774836.8|773609.3|773515.4|772392.7|960
1601544000000|2020-10-01 09:20:00|773971.4|772971.4|774429.7|773429.7|774437.9|773437.9|773502.6|772203.5|914
1601544300000|2020-10-01 09:25:00|774425.6|773425.6|774377.7|773377.7|775223.9|773845.2|774174.6|773174.6|869
1601544600000|2020-10-01 09:30:00|774376.7|773376.7|774192.8|773192.8|774650|773650|774094.2|773094.2|819
1601544900000|2020-10-01 09:35:00|774188.5|773188.5|773741.1|772741.1|774341.9|773341.9|773707.6|772707.6|880
1601545200000|2020-10-01 09:40:00|773734.6|772734.6|774258.3|773258.3|774370.2|773370.2|773546.2|772546.2|886
1601545500000|2020-10-01 09:45:00|774262.4|773262.4|774208.2|773208.2|774457.5|773457.5|773977.5|772977.5|822
1601545800000|2020-10-01 09:50:00|774194.9|773194.9|774350.6|773350.6|774625|773625|774107.1|773107.1|804
1601546100000|2020-10-01 09:55:00|774351.6|773351.6|773884.3|772884.3|774367.4|773367.4|773758.1|772758.1|864
1601546400000|2020-10-01 10:00:00|773883.4|772883.4|773872.7|772872.7|774235.8|773086.1|773533.7|772224.6|831
1601546700000|2020-10-01 10:05:00|773894.9|772894.9|773823.5|772823.5|773950|772950|773518.1|772518.1|822
1601547000000|2020-10-01 10:10:00|773831.6|772831.6|773827.2|772827.2|774367.4|773034.4|773549|772367.4|768
1601547300000|2020-10-01 10:15:00|773810.1|772810.1|773241.9|772241.9|773914.3|772914.3|773054.6|772054.6|835
1601547600000|2020-10-01 10:20:00|773241|772241|772580.2|771580.2|773342.6|772241|772322.6|771006.3|962
1601547900000|2020-10-01 10:25:00|772585.1|771585.1|772158.3|771158.3|772659.4|771659.4|771819.8|770819.8|946
1601548200000|2020-10-01 10:30:00|772160|771160|772411.6|771411.6|772668.8|771668.8|772053.4|770622.2|849
1601548500000|2020-10-01 10:35:00|772410.6|771410.6|772962.4|771962.4|773080.5|771982.2|772160.3|771026.3|860
1601548800000|2020-10-01 10:40:00|772953.4|771953.4|772743.4|771743.4|773042.2|772042.2|772566.3|771566.3|798
1601549100000|2020-10-01 10:45:00|772748.2|771748.2|773301.5|772301.5|773756.7|772756.7|772700.3|771700.3|877
1601549400000|2020-10-01 10:50:00|773290.5|772290.5|772927.8|771927.8|773387.6|772387.6|772867.1|771867.1|893
1601549700000|2020-10-01 10:55:00|772920.2|771920.2|772727.3|771727.3|772993.8|771993.8|772642.2|771642.2|815
1601550000000|2020-10-01 11:00:00|772758|771758|772985.4|771985.4|773106|772106|772590.5|771590.5|664
1601550300000|2020-10-01 11:05:00|772981.4|771981.4|772336.2|771336.2|773102.5|772020.5|772221.5|771087.8|930
1601550600000|2020-10-01 11:10:00|772350.3|771350.3|771206.3|770206.3|772371.7|771371.7|771031.5|769502.9|1078
1601550900000|2020-10-01 11:15:00|771212.7|770212.7|771692.1|770692.1|772232.4|770785.9|770643.6|769643.6|1039
1601551200000|2020-10-01 11:20:00|771689|770689|771478.8|770478.8|771806.1|770806.1|771222.2|770222.2|963
1601551500000|2020-10-01 11:25:00|771481.3|770481.3|771825|770825|772396.6|770899.9|771328.9|770328.9|883
1601551800000|2020-10-01 11:30:00|771798.5|770798.5|771700.2|770700.2|771875|770875|771447.1|770447.1|903
1601552100000|2020-10-01 11:35:00|771708|770708|771232.3|770232.3|771865.9|770801.6|770924.9|769472.5|980
1601552400000|2020-10-01 11:40:00|771235.1|770235.1|771997.9|770997.9|772542.9|771073.1|771118.1|770118.1|883
1601552700000|2020-10-01 11:45:00|771999|770999|772150|771150|772304.2|771304.2|771818.7|770818.7|903
1601553000000|2020-10-01 11:50:00|772199.2|771199.2|772334.4|771334.4|772361.5|771361.5|772001.8|771001.8|849
1601553300000|2020-10-01 11:55:00|772332|771332|771451.9|770451.9|772485|771485|771330.9|770330.9|919
1601553600000|2020-10-01 12:00:00|771450.4|770450.4|771472.5|770472.5|771956.7|770956.7|771375.1|770375.1|811
1601553900000|2020-10-01 12:05:00|771463.4|770463.4|771461.1|770461.1|771997.1|770631.6|771094|769689.2|927
1601554200000|2020-10-01 12:10:00|771461.6|770461.6|771577.9|770577.9|771645.5|770645.5|771231.5|770231.5|806
1601554500000|2020-10-01 12:15:00|771578|770578|771280.3|770280.3|771669.2|770669.2|770869.6|769869.6|892
1601554800000|2020-10-01 12:20:00|771283.2|770283.2|771762.6|770762.6|772508.1|771043.3|771197.6|770119.3|960
1601555100000|2020-10-01 12:25:00|771761.9|770761.9|772144.4|770144.4|772263.4|770901.1|771503.7|770114.5|801
1601555400000|2020-10-01 12:30:00|772142.4|770142.4|771875.1|770875.1|772177.3|770971.4|771534|770054.6|849
1601555700000|2020-10-01 12:35:00|771874.9|770874.9|772391.1|771391.1|772725.8|771427.7|771642.6|770626|898
1601556000000|2020-10-01 12:40:00|772389.2|771389.2|771407.8|770407.8|773344.3|771842.9|771407.8|770015.2|1012
1601556300000|2020-10-01 12:45:00|771397.9|770397.9|771523.7|770523.7|771687.8|770602.9|771116.5|769657.5|794
1601556600000|2020-10-01 12:50:00|771528.4|770528.4|772128.5|771128.5|772462|771206.4|771395.5|770287.9|797
1601556900000|2020-10-01 12:55:00|772134.9|771134.9|772702.3|771702.3|772703|771703|772021|770529.8|829
1601557200000|2020-10-01 13:00:00|772630.6|771630.6|772307.3|771307.3|773583.3|772083.8|772305.2|771080.3|1011
1601557500000|2020-10-01 13:05:00|772318.2|771318.2|773733.5|772733.5|774406.8|772926.4|772309.2|771090.6|1141
1601557800000|2020-10-01 13:10:00|773751.9|772751.9|774536.5|773536.5|774713.1|773623.5|773746.4|772578.3|1079
1601558100000|2020-10-01 13:15:00|774553.8|773553.8|774406|773406|775036|773796.6|773969.2|772602.2|1051
1601558400000|2020-10-01 13:20:00|774435.2|773435.2|774462.4|773462.4|774894.5|773661.2|773997.8|772830|929
1601558700000|2020-10-01 13:25:00|774450.9|773450.9|773902.4|772902.4|774798.7|773798.7|773902.4|772902.4|930
1601559000000|2020-10-01 13:30:00|773888.3|772888.3|773315.1|772315.1|774720.8|773364.8|773241.6|771926.6|1089
1601559300000|2020-10-01 13:35:00|773328|772328|773819.8|772819.8|773988.1|772906.3|772880.8|771304.2|1035
1601559600000|2020-10-01 13:40:00|773821.8|772821.8|774511.4|772511.4|774545.7|773043.5|773411|771929.8|897
1601559900000|2020-10-01 13:45:00|774540.7|772540.7|774422.9|773422.9|774756.1|773692.2|774040.2|772540.7|973
1601560200000|2020-10-01 13:50:00|774427.9|773427.9|775326.5|774326.5|775986.8|774483|774324.1|773324.1|1029
1601560500000|2020-10-01 13:55:00|775327.3|774327.3|774172.4|772172.4|775677.1|774453.1|773825.8|771177.7|891
1601560800000|2020-10-01 14:00:00|774211|772211|775584.2|774584.2|776131.8|774652.6|774211|772211|1081
1601561100000|2020-10-01 14:05:00|775587.3|774587.3|776066.4|775066.4|776983.4|775554.1|775587.3|774137.9|1119
1601561400000|2020-10-01 14:10:00|776079|775079|775885.3|774885.3|777211|775705.3|775858.8|774340.2|1091
1601561700000|2020-10-01 14:15:00|775887|774887|775654.5|774654.5|777175.6|775628.3|775266.7|773763|1081
1601562000000|2020-10-01 14:20:00|775650.8|774650.8|776931|774931|777292.7|775710|775638.6|774321.1|1082
1601562300000|2020-10-01 14:25:00|776937.6|774937.6|776252.3|775252.3|777322.1|775793.6|776109.9|774759.4|1023
1601562600000|2020-10-01 14:30:00|776252|775252|775356.6|774356.6|776783.6|775689.2|775278.7|773755.6|1028
1601562900000|2020-10-01 14:35:00|775275.2|774275.2|774873|773873|776560.3|775017.5|774839.2|773413.7|1016
1601563200000|2020-10-01 14:40:00|774886.6|773886.6|775031.9|774031.9|775912.4|774332.4|774563.8|773246.9|985
1601563500000|2020-10-01 14:45:00|775033.8|774033.8|774761.2|773761.2|775724|774218.5|774655.5|773220.8|983
1601563800000|2020-10-01 14:50:00|774757.2|773757.2|774734.1|773734.1|775454|774057.6|774190.8|772876.5|995
1601564100000|2020-10-01 14:55:00|774717.7|773717.7|775141.1|774141.1|776021.2|774459.7|774707.7|773290.8|1049
1601564400000|2020-10-01 15:00:00|775111.8|774111.8|774993.8|773993.8|776042.5|774556.4|774913.1|773346.4|1082
1601564700000|2020-10-01 15:05:00|775016.4|774016.4|775461.3|774461.3|776363.9|774808.5|774995.8|773404.3|1075
1601565000000|2020-10-01 15:10:00|775482.4|774482.4|774954|773954|776396.3|774997.9|774896.6|773404.9|1014
1601565300000|2020-10-01 15:15:00|774962|773962|775955.2|774955.2|776554.8|775000.5|774962|773786.6|952
1601565600000|2020-10-01 15:20:00|775952|774952|775861.2|774861.2|776771.4|775309.1|775658.1|774156|999
1601565900000|2020-10-01 15:25:00|775869|774869|775835.8|773835.8|776054.9|775054.9|775047.5|773516.3|992
1601566200000|2020-10-01 15:30:00|775840.1|773840.1|775296.4|774296.4|776337.3|774875|775175.6|773669.4|928
1601566500000|2020-10-01 15:35:00|775289.6|774289.6|775653.4|774653.4|776297.4|774815.8|775218.9|773743.5|819
1601566800000|2020-10-01 15:40:00|775652.4|774652.4|775886.9|774886.9|776507.8|775100.5|775368|773927.7|783
1601567100000|2020-10-01 15:45:00|775888.6|774888.6|776059.9|774059.9|776617.8|775108.3|775503.9|774052.1|656
1601567400000|2020-10-01 15:50:00|775551.2|774551.2|775527.5|774527.5|776101.6|774591.4|775351.3|774022|583
1601567700000|2020-10-01 15:55:00|776015.6|774015.6|775889.3|773889.3|776178.9|774665.7|775226.5|773829.8|724
1601568000000|2020-10-01 16:00:00|775883.9|773883.9|776902.4|774902.4|776933.5|775425.9|775325|773766.9|717
1601568300000|2020-10-01 16:05:00|776924.9|774924.9|776056.2|775056.2|776946.7|775472|775946.9|774689.5|803
1601568600000|2020-10-01 16:10:00|776048.8|775048.8|775815.6|774815.6|776286.4|775133.9|775624.4|774212|772
1601568900000|2020-10-01 16:15:00|775850.8|774850.8|775878.7|774878.7|776743.1|775247.2|775757.5|774444.1|758
1601569200000|2020-10-01 16:20:00|775877.5|774877.5|775924.6|774924.6|776553.5|775131.6|775586.1|774310.2|768
1601569500000|2020-10-01 16:25:00|775914|774914|775210|774210|776411.4|774938|775210|773713.8|812
1601569800000|2020-10-01 16:30:00|775798.2|773798.2|775237.4|774237.4|775926.7|774464.4|775022.5|773482.5|794
1601570100000|2020-10-01 16:35:00|775223.1|774223.1|774942|773942|776064.4|774568.6|774935.4|773438|723
1601570400000|2020-10-01 16:40:00|774942.8|773942.8|775409.7|773409.7|775526.4|774054.6|774658.4|773112.1|697
1601570700000|2020-10-01 16:45:00|775413.6|773413.6|775035.1|774035.1|775478.6|774071.7|774774.2|773274.7|746
1601571000000|2020-10-01 16:50:00|775039|774039|775318.3|774318.3|775771|774330.3|774996.7|773551.3|664
1601571300000|2020-10-01 16:55:00|775320.6|774320.6|775541.5|774541.5|776234.1|774685.1|775318.1|773873.1|549
1601532000000|2020-10-01 06:00:00|774136.5|772136.5|773995.9|771995.9|774370.3|772370.3|773826.5|771826.5|238
1601532300000|2020-10-01 06:05:00|774007.5|772007.5|773982.4|771982.4|774800|772800|773698.6|771698.6|271
1601532600000|2020-10-01 06:10:00|773979.3|771979.3|774041.3|772041.3|774250|772250|773382.6|771382.6|218
1601532900000|2020-10-01 06:15:00|774040.8|772040.8|773501.5|771501.5|774060.1|772060.1|773180.7|771180.7|296
1601533200000|2020-10-01 06:20:00|773501.8|771501.8|773675.7|771675.7|773740.5|771740.5|773220.4|771220.4|192
1601533500000|2020-10-01 06:25:00|773740.5|771740.5|773653.4|771653.4|773740.5|771740.5|773422.7|771422.7|195
1601533800000|2020-10-01 06:30:00|773687.9|771687.9|773410.9|771410.9|773687.9|771687.9|773335.8|771335.8|246
1601534100000|2020-10-01 06:35:00|773424.5|771424.5|772505.1|770505.1|773473.5|771473.5|772181.9|770181.9|434
1601534400000|2020-10-01 06:40:00|772446.8|770446.8|771338.9|769338.9|772710.1|770710.1|770926.1|768926.1|288
1601534700000|2020-10-01 06:45:00|771496.7|769496.7|771504.1|769504.1|771672.9|769672.9|771012.4|769012.4|425
1601535000000|2020-10-01 06:50:00|771486.8|769486.8|771462.7|769462.7|771567.8|769567.8|771144.7|769144.7|283
1601535300000|2020-10-01 06:55:00|771492.6|769492.6|771716.3|769716.3|771794.9|769794.9|771234.7|769234.7|399
1601535600000|2020-10-01 07:00:00|771880.4|769880.4|772773.7|770773.7|773739.2|771739.2|771880.4|769880.4|1176
1601535900000|2020-10-01 07:05:00|772831.3|770831.3|773309.6|772309.6|773923.8|772483|772715.1|770715.1|1155
1601536200000|2020-10-01 07:10:00|773339.4|772339.4|773596.6|772596.6|774538.5|773222.5|773180.5|771711.8|1108
1601536500000|2020-10-01 07:15:00|773595.8|772595.8|772382|771382|773673.8|772673.8|772177.4|771065.4|1115
1601536800000|2020-10-01 07:20:00|772365.9|771365.9|772723|771723|773051.2|771937.1|771985.4|770855.8|1014
1601537100000|2020-10-01 07:25:00|772720.2|771720.2|773880.6|772880.6|773891.7|772891.7|772711.7|771711.7|1020
1601537400000|2020-10-01 07:30:00|773877.2|772877.2|772919|771919|773879.7|772879.7|772910.7|771910.7|1053
1601537700000|2020-10-01 07:35:00|772920.5|771920.5|773047.2|772047.2|773599.7|772599.7|772811.8|771811.8|1043
1601538000000|2020-10-01 07:40:00|773052.2|772052.2|773676.1|772676.1|774254.3|772838|772862.6|771862.6|1082
1601538300000|2020-10-01 07:45:00|773662.5|772662.5|773652.7|772652.7|774571.5|773496.5|773395.2|772395.2|1098
1601538600000|2020-10-01 07:50:00|773666.9|772666.9|774281.7|773281.7|774321.3|773321.3|773573.1|772573.1|1006
1601538900000|2020-10-01 07:55:00|774293.5|773293.5|774079.5|773079.5|774708.5|773708.5|773935.9|772935.9|1029
1601539200000|2020-10-01 08:00:00|774075.5|773075.5|774151.5|773151.5|774546.3|773546.3|773910.3|772910.3|1031
1601539500000|2020-10-01 08:05:00|774164.8|773164.8|773972.8|772972.8|774164.8|773164.8|773455.1|772455.1|1008
1601539800000|2020-10-01 08:10:00|773974.6|772974.6|774036.1|773036.1|774655.5|773655.5|773974.6|772974.6|1013
1601540100000|2020-10-01 08:15:00|774041.5|773041.5|773698|772698|774164.6|773164.6|773446.4|772446.4|1016
1601540400000|2020-10-01 08:20:00|773698.1|772698.1|773033.7|772033.7|773966.8|772966.8|772616.6|771616.6|994
1601540700000|2020-10-01 08:25:00|773033.3|772033.3|772579.6|771579.6|773209|772209|772314.6|771314.6|1010
1601541000000|2020-10-01 08:30:00|772613.1|771613.1|773428.2|772428.2|773552.5|772552.5|772513.4|771513.4|1039
1601541300000|2020-10-01 08:35:00|773411.5|772411.5|773575.4|772575.4|773926.4|772926.4|773189.1|772189.1|976
1601541600000|2020-10-01 08:40:00|773576.7|772576.7|773961.2|772961.2|774335.3|772962.2|773204.4|772041.8|1006
1601541900000|2020-10-01 08:45:00|774058.2|773058.2|774514.9|773514.9|775048.7|773568.1|774019.6|772577.9|1031
1601542200000|2020-10-01 08:50:00|774511.6|773511.6|774381.3|773381.3|775686.2|774199.3|774352|773177.7|1041
1601542500000|2020-10-01 08:55:00|774381.6|773381.6|774498.1|773498.1|774644.8|773644.8|774255.2|773255.2|902
1601542800000|2020-10-01 09:00:00|774467.5|773467.5|773947.3|772947.3|775028.6|773659.3|773804.1|772804.1|888
1601543100000|2020-10-01 09:05:00|773948.7|772948.7|774028.5|773028.5|774512.1|773271.3|773918.4|772512.1|920
1601543400000|2020-10-01 09:10:00|774029.5|773029.5|774478.7|773478.7|774538|773538|773981.9|772981.9|872
1601543700000|2020-10-01 09:15:00|774483.6|773483.6|773973.2|772973.2|774836.8|773609.3|773515.4|772392.7|960
1601544000000|2020-10-01 09:20:00|773971.4|772971.4|774429.7|773429.7|774437.9|773437.9|773502.6|772203.5|914
1601544300000|2020-10-01 09:25:00|774425.6|773425.6|774377.7|773377.7|775223.9|773845.2|774174.6|773174.6|869
1601544600000|2020-10-01 09:30:00|774376.7|773376.7|774192.8|773192.8|774650|773650|774094.2|773094.2|819
1601544900000|2020-10-01 09:35:00|774188.5|773188.5|773741.1|772741.1|774341.9|773341.9|773707.6|772707.6|880
1601545200000|2020-10-01 09:40:00|773734.6|772734.6|774258.3|773258.3|774370.2|773370.2|773546.2|772546.2|886
1601545500000|2020-10-01 09:45:00|774262.4|773262.4|774208.2|773208.2|774457.5|773457.5|773977.5|772977.5|822
1601545800000|2020-10-01 09:50:00|774194.9|773194.9|774350.6|773350.6|774625|773625|774107.1|773107.1|804
1601546100000|2020-10-01 09:55:00|774351.6|773351.6|773884.3|772884.3|774367.4|773367.4|773758.1|772758.1|864
1601546400000|2020-10-01 10:00:00|773883.4|772883.4|773872.7|772872.7|774235.8|773086.1|773533.7|772224.6|831
1601546700000|2020-10-01 10:05:00|773894.9|772894.9|773823.5|772823.5|773950|772950|773518.1|772518.1|822
1601547000000|2020-10-01 10:10:00|773831.6|772831.6|773827.2|772827.2|774367.4|773034.4|773549|772367.4|768
1601547300000|2020-10-01 10:15:00|773810.1|772810.1|773241.9|772241.9|773914.3|772914.3|773054.6|772054.6|835
1601547600000|2020-10-01 10:20:00|773241|772241|772580.2|771580.2|773342.6|772241|772322.6|771006.3|962
1601547900000|2020-10-01 10:25:00|772585.1|771585.1|772158.3|771158.3|772659.4|771659.4|771819.8|770819.8|946
1601548200000|2020-10-01 10:30:00|772160|771160|772411.6|771411.6|772668.8|771668.8|772053.4|770622.2|849
1601548500000|2020-10-01 10:35:00|772410.6|771410.6|772962.4|771962.4|773080.5|771982.2|772160.3|771026.3|860
1601548800000|2020-10-01 10:40:00|772953.4|771953.4|772743.4|771743.4|773042.2|772042.2|772566.3|771566.3|798
1601549100000|2020-10-01 10:45:00|772748.2|771748.2|773301.5|772301.5|773756.7|772756.7|772700.3|771700.3|877
1601549400000|2020-10-01 10:50:00|773290.5|772290.5|772927.8|771927.8|773387.6|772387.6|772867.1|771867.1|893
1601549700000|2020-10-01 10:55:00|772920.2|771920.2|772727.3|771727.3|772993.8|771993.8|772642.2|771642.2|815
1601550000000|2020-10-01 11:00:00|772758|771758|772985.4|771985.4|773106|772106|772590.5|771590.5|664
1601550300000|2020-10-01 11:05:00|772981.4|771981.4|772336.2|771336.2|773102.5|772020.5|772221.5|771087.8|930
1601550600000|2020-10-01 11:10:00|772350.3|771350.3|771206.3|770206.3|772371.7|771371.7|771031.5|769502.9|1078
1601550900000|2020-10-01 11:15:00|771212.7|770212.7|771692.1|770692.1|772232.4|770785.9|770643.6|769643.6|1039
1601551200000|2020-10-01 11:20:00|771689|770689|771478.8|770478.8|771806.1|770806.1|771222.2|770222.2|963
1601551500000|2020-10-01 11:25:00|771481.3|770481.3|771825|770825|772396.6|770899.9|771328.9|770328.9|883
1601551800000|2020-10-01 11:30:00|771798.5|770798.5|771700.2|770700.2|771875|770875|771447.1|770447.1|903
1601552100000|2020-10-01 11:35:00|771708|770708|771232.3|770232.3|771865.9|770801.6|770924.9|769472.5|980
1601552400000|2020-10-01 11:40:00|771235.1|770235.1|771997.9|770997.9|772542.9|771073.1|771118.1|770118.1|883
1601552700000|2020-10-01 11:45:00|771999|770999|772150|771150|772304.2|771304.2|771818.7|770818.7|903
1601553000000|2020-10-01 11:50:00|772199.2|771199.2|772334.4|771334.4|772361.5|771361.5|772001.8|771001.8|849
1601553300000|2020-10-01 11:55:00|772332|771332|771451.9|770451.9|772485|771485|771330.9|770330.9|919
1601553600000|2020-10-01 12:00:00|771450.4|770450.4|771472.5|770472.5|771956.7|770956.7|771375.1|770375.1|811
1601553900000|2020-10-01 12:05:00|771463.4|770463.4|771461.1|770461.1|771997.1|770631.6|771094|769689.2|927
1601554200000|2020-10-01 12:10:00|771461.6|770461.6|771577.9|770577.9|771645.5|770645.5|771231.5|770231.5|806
1601554500000|2020-10-01 12:15:00|771578|770578|771280.3|770280.3|771669.2|770669.2|770869.6|769869.6|892
1601554800000|2020-10-01 12:20:00|771283.2|770283.2|771762.6|770762.6|772508.1|771043.3|771197.6|770119.3|960
1601555100000|2020-10-01 12:25:00|771761.9|770761.9|772144.4|770144.4|772263.4|770901.1|771503.7|770114.5|801
1601555400000|2020-10-01 12:30:00|772142.4|770142.4|771875.1|770875.1|772177.3|770971.4|771534|770054.6|849
1601555700000|2020-10-01 12:35:00|771874.9|770874.9|772391.1|771391.1|772725.8|771427.7|771642.6|770626|898
1601556000000|2020-10-01 12:40:00|772389.2|771389.2|771407.8|770407.8|773344.3|771842.9|771407.8|770015.2|1012
1601556300000|2020-10-01 12:45:00|771397.9|770397.9|771523.7|770523.7|771687.8|770602.9|771116.5|769657.5|794
1601556600000|2020-10-01 12:50:00|771528.4|770528.4|772128.5|771128.5|772462|771206.4|771395.5|770287.9|797
1601556900000|2020-10-01 12:55:00|772134.9|771134.9|772702.3|771702.3|772703|771703|772021|770529.8|829
1601557200000|2020-10-01 13:00:00|772630.6|771630.6|772307.3|771307.3|773583.3|772083.8|772305.2|771080.3|1011
1601557500000|2020-10-01 13:05:00|772318.2|771318.2|773733.5|772733.5|774406.8|772926.4|772309.2|771090.6|1141
1601557800000|2020-10-01 13:10:00|773751.9|772751.9|774536.5|773536.5|774713.1|773623.5|773746.4|772578.3|1079
1601558100000|2020-10-01 13:15:00|774553.8|773553.8|774406|773406|775036|773796.6|773969.2|772602.2|1051
1601558400000|2020-10-01 13:20:00|774435.2|773435.2|774462.4|773462.4|774894.5|773661.2|773997.8|772830|929
1601558700000|2020-10-01 13:25:00|774450.9|773450.9|773902.4|772902.4|774798.7|773798.7|773902.4|772902.4|930
1601559000000|2020-10-01 13:30:00|773888.3|772888.3|773315.1|772315.1|774720.8|773364.8|773241.6|771926.6|1089
1601559300000|2020-10-01 13:35:00|773328|772328|773819.8|772819.8|773988.1|772906.3|772880.8|771304.2|1035
1601559600000|2020-10-01 13:40:00|773821.8|772821.8|774511.4|772511.4|774545.7|773043.5|773411|771929.8|897
1601559900000|2020-10-01 13:45:00|774540.7|772540.7|774422.9|773422.9|774756.1|773692.2|774040.2|772540.7|973
1601560200000|2020-10-01 13:50:00|774427.9|773427.9|775326.5|774326.5|775986.8|774483|774324.1|773324.1|1029
1601560500000|2020-10-01 13:55:00|775327.3|774327.3|774172.4|772172.4|775677.1|774453.1|773825.8|771177.7|891
1601560800000|2020-10-01 14:00:00|774211|772211|775584.2|774584.2|776131.8|774652.6|774211|772211|1081
1601561100000|2020-10-01 14:05:00|775587.3|774587.3|776066.4|775066.4|776983.4|775554.1|775587.3|774137.9|1119
1601561400000|2020-10-01 14:10:00|776079|775079|775885.3|774885.3|777211|775705.3|775858.8|774340.2|1091
1601561700000|2020-10-01 14:15:00|775887|774887|775654.5|774654.5|777175.6|775628.3|775266.7|773763|1081
1601562000000|2020-10-01 14:20:00|775650.8|774650.8|776931|774931|777292.7|775710|775638.6|774321.1|1082
1601562300000|2020-10-01 14:25:00|776937.6|774937.6|776252.3|775252.3|777322.1|775793.6|776109.9|774759.4|1023
1601562600000|2020-10-01 14:30:00|776252|775252|775356.6|774356.6|776783.6|775689.2|775278.7|773755.6|1028
1601562900000|2020-10-01 14:35:00|775275.2|774275.2|774873|773873|776560.3|775017.5|774839.2|773413.7|1016
1601563200000|2020-10-01 14:40:00|774886.6|773886.6|775031.9|774031.9|775912.4|774332.4|774563.8|773246.9|985
1601563500000|2020-10-01 14:45:00|775033.8|774033.8|774761.2|773761.2|775724|774218.5|774655.5|773220.8|983
1601563800000|2020-10-01 14:50:00|774757.2|773757.2|774734.1|773734.1|775454|774057.6|774190.8|772876.5|995
1601564100000|2020-10-01 14:55:00|774717.7|773717.7|775141.1|774141.1|776021.2|774459.7|774707.7|773290.8|1049
1601564400000|2020-10-01 15:00:00|775111.8|774111.8|774993.8|773993.8|776042.5|774556.4|774913.1|773346.4|1082
1601564700000|2020-10-01 15:05:00|775016.4|774016.4|775461.3|774461.3|776363.9|774808.5|774995.8|773404.3|1075
1601565000000|2020-10-01 15:10:00|775482.4|774482.4|774954|773954|776396.3|774997.9|774896.6|773404.9|1014
1601565300000|2020-10-01 15:15:00|774962|773962|775955.2|774955.2|776554.8|775000.5|774962|773786.6|952
1601565600000|2020-10-01 15:20:00|775952|774952|775861.2|774861.2|776771.4|775309.1|775658.1|774156|999
1601565900000|2020-10-01 15:25:00|775869|774869|775835.8|773835.8|776054.9|775054.9|775047.5|773516.3|992
1601566200000|2020-10-01 15:30:00|775840.1|773840.1|775296.4|774296.4|776337.3|774875|775175.6|773669.4|928
1601566500000|2020-10-01 15:35:00|775289.6|774289.6|775653.4|774653.4|776297.4|774815.8|775218.9|773743.5|819
1601566800000|2020-10-01 15:40:00|775652.4|774652.4|775886.9|774886.9|776507.8|775100.5|775368|773927.7|783
1601567100000|2020-10-01 15:45:00|775888.6|774888.6|776059.9|774059.9|776617.8|775108.3|775503.9|774052.1|656
1601567400000|2020-10-01 15:50:00|775551.2|774551.2|775527.5|774527.5|776101.6|774591.4|775351.3|774022|583
1601567700000|2020-10-01 15:55:00|776015.6|774015.6|775889.3|773889.3|776178.9|774665.7|775226.5|773829.8|724
1601568000000|2020-10-01 16:00:00|775883.9|773883.9|776902.4|774902.4|776933.5|775425.9|775325|773766.9|717
1601568300000|2020-10-01 16:05:00|776924.9|774924.9|776056.2|775056.2|776946.7|775472|775946.9|774689.5|803
1601568600000|2020-10-01 16:10:00|776048.8|775048.8|775815.6|774815.6|776286.4|775133.9|775624.4|774212|772
1601568900000|2020-10-01 16:15:00|775850.8|774850.8|775878.7|774878.7|776743.1|775247.2|775757.5|774444.1|758
1601569200000|2020-10-01 16:20:00|775877.5|774877.5|775924.6|774924.6|776553.5|775131.6|775586.1|774310.2|768
1601569500000|2020-10-01 16:25:00|775914|774914|775210|774210|776411.4|774938|775210|773713.8|812
1601569800000|2020-10-01 16:30:00|775798.2|773798.2|775237.4|774237.4|775926.7|774464.4|775022.5|773482.5|794
1601570100000|2020-10-01 16:35:00|775223.1|774223.1|774942|773942|776064.4|774568.6|774935.4|773438|723
1601570400000|2020-10-01 16:40:00|774942.8|773942.8|775409.7|773409.7|775526.4|774054.6|774658.4|773112.1|697
1601570700000|2020-10-01 16:45:00|775413.6|773413.6|775035.1|774035.1|775478.6|774071.7|774774.2|773274.7|746
1601571000000|2020-10-01 16:50:00|775039|774039|775318.3|774318.3|775771|774330.3|774996.7|773551.3|664
1601571300000|2020-10-01 16:55:00|775320.6|774320.6|775541.5|774541.5|776234.1|774685.1|775318.1|773873.1|549
1601618400000|2020-10-02 06:00:00|779726.5|777726.5|779860.1|777860.1|779875.1|777875.1|779719.9|777719.9|238
1601618700000|2020-10-02 06:05:00|779859.2|777859.2|779836|777836|779926.8|777926.8|779733.6|777733.6|342
1601619000000|2020-10-02 06:10:00|779798.8|777798.8|778774.9|776774.9|779868.3|777868.3|778577.8|776577.8|304
1601619300000|2020-10-02 06:15:00|778744.8|776744.8|779010.9|777010.9|779166.7|777166.7|778422.1|776422.1|341
1601619600000|2020-10-02 06:20:00|779091.9|777091.9|778865|776865|779160.8|777160.8|778460.3|776460.3|296
1601619900000|2020-10-02 06:25:00|778788.1|776788.1|778605.5|776605.5|778940.2|776940.2|778264.1|776264.1|380
1601620200000|2020-10-02 06:30:00|778487|776487|778610.8|776610.8|778717.2|776717.2|778096.3|776096.3|297
1601620500000|2020-10-02 06:35:00|778618.2|776618.2|778566.8|776566.8|778765.6|776765.6|778279.8|776279.8|355
1601620800000|2020-10-02 06:40:00|778567.6|776567.6|778620.2|776620.2|778701.9|776701.9|778454.1|776454.1|227
1601621100000|2020-10-02 06:45:00|778619.4|776619.4|778799.9|776799.9|778824.6|776824.6|778617.8|776617.8|268
1601621400000|2020-10-02 06:50:00|778760.6|776760.6|779050|777050|779384.6|777384.6|778620.8|776620.8|259
1601621700000|2020-10-02 06:55:00|779027.6|777027.6|778842.7|776842.7|779259.9|777259.9|778841.6|776841.6|277
1601622000000|2020-10-02 07:00:00|778918.9|776918.9|779501.5|777501.5|780206|778206|778582|776582|1182
1601622300000|2020-10-02 07:05:00|779496.3|777496.3|778581|776581|779613.5|777764.4|778100.3|776100.3|1160
1601622600000|2020-10-02 07:10:00|778582.4|776582.4|779288.5|777288.5|779322.1|777322.1|778002.1|776238.4|1115
1601622900000|2020-10-02 07:15:00|779301.9|777301.9|782121.5|780121.5|782593.2|780593.2|778815.9|777301.9|1196
1601623200000|2020-10-02 07:20:00|782107.7|780107.7|782166.3|780166.3|782755.6|780880.5|781211.5|779211.5|1171
1601623500000|2020-10-02 07:25:00|782165.2|780165.2|781822.3|779822.3|782166.4|780442.9|780435.3|778900.2|1173
1601623800000|2020-10-02 07:30:00|781853|779853|780920.2|778920.2|781896.6|779910.5|780496.3|778906.5|1129
1601624100000|2020-10-02 07:35:00|780939.5|778939.5|782395.4|780395.4|782432.3|780932.2|780253|778660.1|1151
1601624400000|2020-10-02 07:40:00|782399.8|780399.8|783809.8|781809.8|783809.8|782257.7|781819.2|780295.7|1140
1601624700000|2020-10-02 07:45:00|783818.3|781818.3|782958.8|781958.8|784565.8|783024.1|782758|781261.5|1141
1601625000000|2020-10-02 07:50:00|782986.8|781986.8|783288.4|781288.4|783799|782255.9|782143.2|780611.5|1138
1601625300000|2020-10-02 07:55:00|783298.9|781298.9|783010.9|781010.9|783507.8|781940.6|782208|780696.3|1107
1601625600000|2020-10-02 08:00:00|782541.9|781541.9|782823.5|780823.5|783909.9|782349.6|782182.4|780752.6|1115
1601625900000|2020-10-02 08:05:00|782820.3|780820.3|784158.8|782158.8|784170.7|782274.6|782323.5|780801.7|1064
1601626200000|2020-10-02 08:10:00|784153.4|782153.4|784773.2|782773.2|785139|783529.3|783603.8|782076.7|1134
1601626500000|2020-10-02 08:15:00|784771.1|782771.1|784066|783066|785229.2|783764.5|783721|782242.7|1106
1601626800000|2020-10-02 08:20:00|784046.2|783046.2|783282.4|782282.4|784618.9|783093.7|782958.2|781503.1|1093
1601627100000|2020-10-02 08:25:00|783293.5|782293.5|783697.1|781697.1|784034.4|782492.6|782929.7|781473.5|1093
1601627400000|2020-10-02 08:30:00|783665.5|781665.5|784277.2|782277.2|784745.1|783224.2|783480.1|781665.5|1099
1601627700000|2020-10-02 08:35:00|784245.4|782245.4|783898.8|781898.8|784401.3|782960.4|782894.2|781410|1110
1601628000000|2020-10-02 08:40:00|783899.7|781899.7|783997.3|781997.3|784688.8|783144.4|783453.7|781899.7|1099
1601628300000|2020-10-02 08:45:00|783986.5|781986.5|784097.9|782097.9|784295.5|782806.3|783276.5|781953.6|1083
1601628600000|2020-10-02 08:50:00|784143.4|782143.4|784674.2|782674.2|785073.6|783601.2|783639.5|782143.4|1091
1601628900000|2020-10-02 08:55:00|784216.3|783216.3|785785.1|783785.1|786077.7|784506.7|784147.4|782633|1074
1601629200000|2020-10-02 09:00:00|785797.2|783797.2|785036|784036|786393.4|784778.4|784925.8|783428.2|1090
1601629500000|2020-10-02 09:05:00|785072.2|784072.2|784745.9|783745.9|786105.7|784558.6|784363.3|782868.6|1101
1601629800000|2020-10-02 09:10:00|784752.8|783752.8|784814|783814|785721.4|784148.5|784579.1|783056.4|1020
1601630100000|2020-10-02 09:15:00|784821.4|783821.4|785027.1|784027.1|785702.3|784321.6|784821.4|783324.6|1028
1601630400000|2020-10-02 09:20:00|785013.5|784013.5|784486.4|783486.4|785582.6|784086.1|784018.8|782406.3|1089
1601630700000|2020-10-02 09:25:00|784487.1|783487.1|784827|783827|785420.9|783923.4|784161.8|782647.8|991
1601631000000|2020-10-02 09:30:00|784823|783823|784537.4|783537.4|785072.6|783906.6|784005.3|782529.1|1023
1601631300000|2020-10-02 09:35:00|784540.8|783540.8|784539.4|782539.4|784937.9|783582.2|783965.4|782514.3|974
1601631600000|2020-10-02 09:40:00|784532.9|782532.9|785225.1|784225.1|785784|784290.6|783946.3|782506.5|1071
1601631900000|2020-10-02 09:45:00|785222.8|784222.8|785865.4|783865.4|786160.7|784610.2|784760.2|783242.7|1064
1601632200000|2020-10-02 09:50:00|785388.4|784388.4|784845|783845|786004.4|784518.7|784828|783264.2|1008
1601632500000|2020-10-02 09:55:00|784849|783849|786287.6|784287.6|786467|784973.3|784844.5|783522.2|1003
1601632800000|2020-10-02 10:00:00|786311.4|784311.4|785404|784404|786742.1|785119.8|785071.7|783581.1|1059
1601633100000|2020-10-02 10:05:00|785404.7|784404.7|786669|785669|787284.1|785785.4|785395|783952.9|1014
1601633400000|2020-10-02 10:10:00|786668.2|785668.2|787875.9|785875.9|788011.4|786450.5|786411.7|784967.2|1046
1601633700000|2020-10-02 10:15:00|787303.3|786303.3|786855.2|785855.2|787754.3|786303.3|786423.6|784934.4|1096
1601634000000|2020-10-02 10:20:00|786853.5|785853.5|787115.3|786115.3|787946.4|786331.1|786772.5|785325.4|1015
1601634300000|2020-10-02 10:25:00|787142.5|786142.5|786874.8|784874.8|787938.1|786343.4|786420.3|784817.4|1089
1601634600000|2020-10-02 10:30:00|786857.7|784857.7|786265.2|785265.2|786949.2|785276.5|785964.5|784491.6|993
1601634900000|2020-10-02 10:35:00|786253.7|785253.7|785078.2|784078.2|786611.3|785314.1|785053.4|783617|1067
1601635200000|2020-10-02 10:40:00|785093.6|784093.6|785655|783655|786288.5|784682.6|785090.5|783569.5|984
1601635500000|2020-10-02 10:45:00|785652.1|783652.1|786095.6|784095.6|786622.2|784993.2|785153.1|783595.1|1034
1601635800000|2020-10-02 10:50:00|785573.8|784573.8|785453.9|783453.9|786094.1|784573.8|784738.7|783206.5|1049
1601636100000|2020-10-02 10:55:00|785454.4|783454.4|784886.9|783886.9|785769.6|784271.4|784797|783259.5|1006
1601636400000|2020-10-02 11:00:00|784889.1|783889.1|784686.6|783686.6|785762.1|784201|784408.4|782859.9|872
1601636700000|2020-10-02 11:05:00|784686.4|783686.4|786945.3|784945.3|786993.9|785371.6|784686.4|783242.4|989
1601637000000|2020-10-02 11:10:00|786943.7|784943.7|786922.7|784922.7|787127.5|785528.3|786010.8|784446.5|915
1601637300000|2020-10-02 11:15:00|786424.5|785424.5|786484.5|784484.5|786941.8|785443|785776.4|784129.6|927
1601637600000|2020-10-02 11:20:00|786483.8|784483.8|786409.4|784409.4|786605.8|784769.1|785514.4|783906.4|938
1601637900000|2020-10-02 11:25:00|786411.8|784411.8|785894.6|784894.6|786635.4|785074.8|785301.1|783827.3|998
1601638200000|2020-10-02 11:30:00|785895|784895|786411.7|784411.7|786589.8|785028.8|785491.2|783954|1019
1601638500000|2020-10-02 11:35:00|786419.5|784419.5|785916.9|783916.9|786759.4|785107|785132.5|783563.3|1036
1601638800000|2020-10-02 11:40:00|785920.2|783920.2|786234|784234|786240.8|784720.8|785056.2|783547.4|1013
1601639100000|2020-10-02 11:45:00|786233.9|784233.9|786106.5|784106.5|786578.7|785073.2|785619.2|784106.5|1000
1601639400000|2020-10-02 11:50:00|786113|784113|785496.1|784496.1|786466.8|784935.9|785404.4|783978.5|943
1601639700000|2020-10-02 11:55:00|785499.2|784499.2|786358.7|785358.7|786915.8|785396.6|785497.7|784012.6|991
1601640000000|2020-10-02 12:00:00|786359.6|785359.6|786911.5|784911.5|786928.7|785449.3|786106.7|784554.1|967
1601640300000|2020-10-02 12:05:00|786434.3|785434.3|786281.5|784281.5|786900.6|785434.3|785729.2|784176|905
1601640600000|2020-10-02 12:10:00|786292.8|784292.8|785927.8|783927.8|786337.8|784708.2|785135.4|783597.1|967
1601640900000|2020-10-02 12:15:00|785961.5|783961.5|785000.4|784000.4|786036.9|784500.3|784910|783495|878
1601641200000|2020-10-02 12:20:00|785007.4|784007.4|786133.1|784133.1|786414.1|784861|784979.4|783679.3|984
1601641500000|2020-10-02 12:25:00|786128.2|784128.2|786117.2|784117.2|786473.8|784893.3|785180.4|782691.9|898
1601641800000|2020-10-02 12:30:00|786180.8|784180.8|785503.5|783503.5|786233.3|784233.3|784566.5|782935.1|1065
1601642100000|2020-10-02 12:35:00|785533.4|783533.4|785973.1|783973.1|786194.2|784717.6|785002.7|783510.9|1065
1601642400000|2020-10-02 12:40:00|785954.8|783954.8|785762.4|784762.4|786413.8|784889.5|785399.5|783892.9|1013
1601642700000|2020-10-02 12:45:00|785772.3|784772.3|785854.3|784854.3|786385.3|784964.3|785418.9|783924.2|1068
1601643000000|2020-10-02 12:50:00|785856.8|784856.8|786812.8|785812.8|787660.4|786107.5|785856.8|784856.8|1100
1601643300000|2020-10-02 12:55:00|786803.5|785803.5|787146.3|785146.3|787654.6|786163.4|786450.7|784914.8|1021
1601643600000|2020-10-02 13:00:00|786664.1|785664.1|788209.9|787209.9|788697.8|787225.4|786649.7|785351.1|1160
1601643900000|2020-10-02 13:05:00|788212.5|787212.5|787841.7|786841.7|789165.7|787677.4|787841.7|786323.8|1083
1601644200000|2020-10-02 13:10:00|787821.1|786821.1|788173.9|786173.9|788720.6|787256.2|787596|786100.9|1020
1601644500000|2020-10-02 13:15:00|788179.2|786179.2|787396.4|785396.4|788469.7|786938.2|786798.6|785286.8|969
1601644800000|2020-10-02 13:20:00|787401.7|785401.7|786628.2|784628.2|787424.4|785835.5|786093.8|784524|1024
1601645100000|2020-10-02 13:25:00|786625.4|784625.4|786074.1|785074.1|786873.6|785376.6|785945.6|784455.3|893
1601645400000|2020-10-02 13:30:00|786559.2|784559.2|785857.5|783857.5|786978.2|785283.7|785253.8|783613.7|620
1601645700000|2020-10-02 13:35:00|785900.5|783900.5|783348.5|782348.5|786082.2|784560.7|782909.9|781251.1|623
1601646000000|2020-10-02 13:40:00|783820.4|781820.4|784247.7|782247.7|784604.7|783095.7|783232.5|781604.5|738
1601646300000|2020-10-02 13:45:00|784247.9|782247.9|783908.5|782908.5|784567|783090.2|783551.2|782063.9|1063
1601646600000|2020-10-02 13:50:00|783905.9|782905.9|785433|784433|785934.3|784466.2|783889.8|782577.6|1091
1601646900000|2020-10-02 13:55:00|785428.5|784428.5|784900.2|782900.2|785638.8|784428.5|784210.6|782680.4|1021
1601647200000|2020-10-02 14:00:00|784855.3|782855.3|783959.2|782959.2|784970.8|783439.3|783387.4|781818.4|1076
1601647500000|2020-10-02 14:05:00|783963.2|782963.2|783574.1|782574.1|784544.3|783009.9|782925.2|781396.3|1096
1601647800000|2020-10-02 14:10:00|783591.6|782591.6|784109.3|782109.3|784847.6|783306.9|783309.3|781797.2|1111
1601648100000|2020-10-02 14:15:00|784116.9|782116.9|784171.3|783171.3|785020.6|783558.3|783267.7|781716.3|1103
1601648400000|2020-10-02 14:20:00|784165.7|783165.7|785406.9|783406.9|785485.4|783939.5|783827.2|782315.4|1069
1601648700000|2020-10-02 14:25:00|785433.4|783433.4|784432.3|782432.3|785440|783944.8|783924.1|782330.3|1070
1601649000000|2020-10-02 14:30:00|784432.6|782432.6|784473.1|782473.1|785000.8|783548.1|783981.5|782386.6|1048
1601649300000|2020-10-02 14:35:00|784473.9|782473.9|785411.7|783411.7|785449.9|783703.4|783766.3|782201.5|1027
1601649600000|2020-10-02 14:40:00|785451.6|783451.6|785600|783600|785857.4|784353.6|784855.9|783346.4|1031
1601649900000|2020-10-02 14:45:00|785601.2|783601.2|784812|783812|785816.3|784375.8|784771.4|783285.6|1004
1601650200000|2020-10-02 14:50:00|784823.4|783823.4|784363.6|783363.6|785545.7|784100.7|784233.8|782644.2|1051
1601650500000|2020-10-02 14:55:00|784357.4|783357.4|785336.2|784336.2|785710.9|784399.8|784159.8|782445.2|1055
1601650800000|2020-10-02 15:00:00|785341.3|784341.3|785675.1|783675.1|786250.9|784810.8|785174.3|783492.3|1103
1601651100000|2020-10-02 15:05:00|785675|783675|785265.8|783265.8|785812.3|784256.9|784308.3|782758.7|1041
1601651400000|2020-10-02 15:10:00|785216.3|783216.3|784837.5|782837.5|785293.1|783784.3|784135.1|782434.5|1013
1601651700000|2020-10-02 15:15:00|784842.7|782842.7|783860|782860|785106|783361.1|783837.4|782253.4|971
1601652000000|2020-10-02 15:20:00|783836|782836|783917.4|782917.4|785021.4|783496.5|783768.7|782249.4|984
1601652300000|2020-10-02 15:25:00|783920|782920|783599.4|781599.4|784477.6|782970.2|782977|781344.3|1023
1601652600000|2020-10-02 15:30:00|783089.5|782089.5|782913.2|780913.2|783749.8|782089.5|782040.6|780475.9|1054
1601652900000|2020-10-02 15:35:00|782917.6|780917.6|783619.3|781619.3|783619.3|781963.6|781931.9|780556.9|976
1601653200000|2020-10-02 15:40:00|783601.7|781601.7|783562.5|781562.5|784077.7|782438.3|783060.6|781351.7|943
1601653500000|2020-10-02 15:45:00|783603.4|781603.4|783639.6|781639.6|783787.3|782254.1|783117|781291|662
1601653800000|2020-10-02 15:50:00|783632.2|781632.2|783606.5|781606.5|783730.6|782071.2|783066.4|781570.3|505
1601654100000|2020-10-02 15:55:00|783604.6|781604.6|784793.2|782793.2|784906.4|782998.2|783599.3|781599.3|724
1601654400000|2020-10-02 16:00:00|784755|782755|784356.3|782356.3|785182.9|783182.9|784078.7|782078.7|946
1601654700000|2020-10-02 16:05:00|784356.7|782356.7|783058.8|782058.8|784579.6|782579.6|783039.4|781539.4|949
1601655000000|2020-10-02 16:10:00|783062.8|782062.8|782913.9|780913.9|783702.6|782198.5|782095.6|780557.7|955
1601655300000|2020-10-02 16:15:00|782914.3|780914.3|782534.3|780534.3|782929.5|781431.5|781676.1|780172|1004
1601655600000|2020-10-02 16:20:00|782541.5|780541.5|783247.5|781247.5|783663|781663|781730.8|780252.1|993
1601655900000|2020-10-02 16:25:00|783237.2|781237.2|783727.4|781727.4|783875.9|782264.3|782919.9|781202|877
1601656200000|2020-10-02 16:30:00|783724.3|781724.3|783485.4|781485.4|783806.6|782230.8|782797.6|781055.6|927
1601656500000|2020-10-02 16:35:00|783478.2|781478.2|782776.3|781776.3|783718|782180.1|782733.8|781187.4|821
1601656800000|2020-10-02 16:40:00|783262.1|781262.1|782362.3|780362.3|783270.6|781787.1|781919.1|780303.6|873
1601657100000|2020-10-02 16:45:00|782356.8|780356.8|782109.7|781109.7|782718.7|781225.8|781812.2|780320.5|691
1601657400000|2020-10-02 16:50:00|782108.4|781108.4|781943.5|780943.5|782752.4|781217.9|781733.6|780257|777
1601657700000|2020-10-02 16:55:00|781947.8|780947.8|782087.8|781087.8|782756.2|781120.9|781833.1|780359.7|582
1601877600000|2020-10-05 06:00:00|780535|778535|780793.5|778793.5|780816.9|778816.9|780344.9|778344.9|164
1601877900000|2020-10-05 06:05:00|780761.5|778761.5|780523.3|778523.3|781080.9|779080.9|780313.3|778313.3|203
1601878200000|2020-10-05 06:10:00|780545.4|778545.4|780556|778556|780833.3|778833.3|780505.5|778505.5|176
1601878500000|2020-10-05 06:15:00|780528.2|778528.2|780809.6|778809.6|781012.5|779012.5|780504|778504|164
1601878800000|2020-10-05 06:20:00|780813.5|778813.5|781507.2|779507.2|781779.3|779524.2|780609.5|778609.5|180
1601879100000|2020-10-05 06:25:00|781535.5|779535.5|780821.4|778821.4|781731.4|779731.4|780361.9|778361.9|314
1601879400000|2020-10-05 06:30:00|780616.6|778616.6|780845.2|778845.2|781461|779269.2|780504.5|778504.5|373
1601879700000|2020-10-05 06:35:00|780855.1|778855.1|781102.2|779102.2|781313.3|779313.3|780855.1|778855.1|267
1601880000000|2020-10-05 06:40:00|781102.1|779102.1|781055.3|779055.3|781154.5|779154.5|781012.5|779012.5|161
1601880300000|2020-10-05 06:45:00|781051|779051|781071.6|779071.6|781315.2|779315.2|780925|778925|291
1601880600000|2020-10-05 06:50:00|781095.6|779095.6|781086.4|779086.4|781362.6|779362.6|781027.1|779027.1|206
1601880900000|2020-10-05 06:55:00|781169.5|779169.5|780835.7|778835.7|781251.3|779251.3|780685|778685|291
1601881200000|2020-10-05 07:00:00|780834.3|778834.3|781133.5|779133.5|781599.6|779970.4|779720|777720|1128
1601881500000|2020-10-05 07:05:00|781140.4|779140.4|779352.6|777352.6|781489.9|779489.9|779116.6|777318.5|1075
1601881800000|2020-10-05 07:10:00|779350.5|777350.5|780719.4|778719.4|780845|779354|779038.7|777187.1|1086
1601882100000|2020-10-05 07:15:00|780717.4|778717.4|780480.3|778480.3|780788.4|779267|779471.2|777952.8|1075
1601882400000|2020-10-05 07:20:00|780495.9|778495.9|780084.3|778084.3|780667.8|779209.6|779666.3|778050.8|1032
1601882700000|2020-10-05 07:25:00|780080.5|778080.5|780604.8|778604.8|780914.2|779404.4|779621.4|778070.4|1041
1601883000000|2020-10-05 07:30:00|780610.4|778610.4|780342.4|779342.4|780970|779463.2|779813.3|778236.6|1029
1601883300000|2020-10-05 07:35:00|780359.2|779359.2|780449.3|779449.3|781216.2|779549.6|780197.9|778756.4|1008
1601883600000|2020-10-05 07:40:00|780463.9|779463.9|780781.4|778781.4|781111.7|779607.6|780303.1|778766|958
1601883900000|2020-10-05 07:45:00|780783.1|778783.1|780641.3|778641.3|780822.1|779320.1|779650.6|778156.7|978
1601884200000|2020-10-05 07:50:00|780640.1|778640.1|782038.5|780038.5|782264.2|780572.5|780146|778630.3|1007
1601884500000|2020-10-05 07:55:00|782051|780051|783607|781607|783607|781797.8|781314.2|779798.3|1066
1601884800000|2020-10-05 08:00:00|783649.1|781649.1|783179.6|781179.6|783772.2|781873.6|781957.9|780472.4|1058
1601885100000|2020-10-05 08:05:00|783175.9|781175.9|785315.1|783315.1|785759.6|784021.9|782455.4|781001.6|1098
1601885400000|2020-10-05 08:10:00|785339.6|783339.6|784600|782600|785435|783830.5|784026.2|782553|1056
1601885700000|2020-10-05 08:15:00|784594.2|782594.2|784429.4|782429.4|784995.5|783512.3|783434.6|781894.9|982
1601886000000|2020-10-05 08:20:00|784471|782471|784442.1|783442.1|785181.9|783655.3|784011.8|782445.7|997
1601886300000|2020-10-05 08:25:00|784433|783433|784117.8|783117.8|785187.1|783675.2|784099.7|782493.9|899
1601886600000|2020-10-05 08:30:00|784121|783121|784244.5|783244.5|784855.9|783355.4|783929.2|782439.9|869
1601886900000|2020-10-05 08:35:00|784238.9|783238.9|784001.3|783001.3|784735.9|783248.6|783814.3|782338.2|801
1601887200000|2020-10-05 08:40:00|784001.4|783001.4|784647.3|782647.3|785016.5|783442|783788.5|782316.5|845
1601887500000|2020-10-05 08:45:00|784635.9|782635.9|784443.1|783443.1|785161.6|783650.8|783985.2|782483.1|920
1601887800000|2020-10-05 08:50:00|784448.1|783448.1|785092.4|783092.4|785653.3|784097|784323.3|782836.4|937
1601888100000|2020-10-05 08:55:00|785062.4|783062.4|784475.5|782475.5|785062.4|783543.9|783726.6|782152.3|795
1601888400000|2020-10-05 09:00:00|784477.3|782477.3|783531|782531|784477.3|782849.2|783419.9|781894|855
1601888700000|2020-10-05 09:05:00|783531.6|782531.6|784013.8|783013.8|784848.1|783317.3|783458.4|782199.5|795
1601889000000|2020-10-05 09:10:00|784016.4|783016.4|783950.8|782950.8|784545.6|783118.6|783931.4|782441.3|651
1601889300000|2020-10-05 09:15:00|783949.2|782949.2|783957.6|782957.6|784496.7|783042.5|783866.6|782371.6|626
1601889600000|2020-10-05 09:20:00|783954.5|782954.5|784066.5|783066.5|784762|783219.3|783884.9|782476.5|777
1601889900000|2020-10-05 09:25:00|784063.8|783063.8|785114.4|783114.4|785484.8|783973.6|784022.7|782581.9|899
1601890200000|2020-10-05 09:30:00|785115.2|783115.2|784111.4|783111.4|785166.3|783676|784088.2|782692.9|869
1601890500000|2020-10-05 09:35:00|784112.1|783112.1|784062.1|782062.1|784690|783197.1|783506.7|782005.3|825
1601890800000|2020-10-05 09:40:00|784062.7|782062.7|783811.5|782811.5|784277.6|782860.3|783439.1|781967.1|749
1601891100000|2020-10-05 09:45:00|783825.2|782825.2|783489.2|782489.2|784344.9|782952.2|783363.9|781897.5|739
1601891400000|2020-10-05 09:50:00|783487.7|782487.7|784185.7|782185.7|784272.7|782773.2|783427.1|781969.2|752
1601891700000|2020-10-05 09:55:00|784186.5|782186.5|784173.3|782173.3|784652.8|782980.2|783505.2|782008.5|710
1601892000000|2020-10-05 10:00:00|784163.6|782163.6|784141.8|783141.8|784775.4|783255.6|783461|781956.4|870
1601892300000|2020-10-05 10:05:00|784161.5|783161.5|784526.5|783526.5|785082.8|783572.1|784125.5|782707.3|759
1601892600000|2020-10-05 10:10:00|785039|783039|785629.5|783629.5|785788.1|784170.5|784532.5|783033.8|818
1601892900000|2020-10-05 10:15:00|785617.5|783617.5|786311.3|784311.3|786581.2|785009.3|784806|783279.1|922
1601893200000|2020-10-05 10:20:00|786328.1|784328.1|786100.5|784100.5|786684.3|785196.4|785493.8|783888.3|841
1601893500000|2020-10-05 10:25:00|786088.6|784088.6|785889.6|783889.6|786160|784690.1|785374.7|783823.4|737
1601893800000|2020-10-05 10:30:00|785422.1|784422.1|785934.4|784934.4|786454.9|785080|785422.1|783927.3|779
1601894100000|2020-10-05 10:35:00|785932.4|784932.4|785505.1|784505.1|786404.8|784948|785304.9|783674.8|784
1601894400000|2020-10-05 10:40:00|785501.6|784501.6|785448.3|784448.3|785967.2|784521.8|785309.7|783803.6|679
1601894700000|2020-10-05 10:45:00|785448.7|784448.7|785947.1|783947.1|785999.8|784551.7|785361.6|783821.3|590
1601895000000|2020-10-05 10:50:00|785958.1|783958.1|786121|784121|786473.4|784848.8|785348|783847.2|757
1601895300000|2020-10-05 10:55:00|786124|784124|786848.6|784848.6|787444.8|785716.2|785657.1|784120.7|850
1601895600000|2020-10-05 11:00:00|786858|784858|786481.6|784481.6|787417.7|785887.8|785866.8|784226|707
1601895900000|2020-10-05 11:05:00|786524.8|784524.8|786672|784672|786934.3|785121.5|785670|783983.1|917
1601896200000|2020-10-05 11:10:00|786665.1|784665.1|788115.8|786115.8|788118.7|786383.3|786660.5|784660.5|847
1601896500000|2020-10-05 11:15:00|788139.5|786139.5|788603|786603|788786.2|787169.8|787744.9|786108.4|882
1601896800000|2020-10-05 11:20:00|788602.6|786602.6|788821.5|786821.5|789812|787812|788105|786592.5|999
1601897100000|2020-10-05 11:25:00|788805.3|786805.3|788125.1|786125.1|789171.5|787597.8|787584.4|786014.8|887
1601897400000|2020-10-05 11:30:00|788141.7|786141.7|787660|785660|788255.6|786721.9|787153.1|785651.6|860
1601897700000|2020-10-05 11:35:00|787662.4|785662.4|787418.1|786418.1|788220.1|786702.4|787127.1|785584.2|825
1601898000000|2020-10-05 11:40:00|787402.7|786402.7|787002.2|786002.2|788037.2|786421.6|786908.7|785376.3|791
1601898300000|2020-10-05 11:45:00|786999.9|785999.9|788478|786478|788573.2|786573.2|786755.4|785247.2|865
1601898600000|2020-10-05 11:50:00|788468.3|786468.3|788326.9|786326.9|788627.3|787132.7|787692.3|785868.5|884
1601898900000|2020-10-05 11:55:00|788325.1|786325.1|788062.9|786062.9|788395.7|786768|787342.2|785670.9|922
1601899200000|2020-10-05 12:00:00|788049.8|786049.8|787869.3|785869.3|788369.7|786887.7|787504.9|785868.3|905
1601899500000|2020-10-05 12:05:00|787867.1|785867.1|787466.2|785466.2|787888|786334.2|786909.1|785422.7|897
1601899800000|2020-10-05 12:10:00|786941.5|785941.5|787371.4|785371.4|787678.4|786116.8|786612.9|785026.1|854
1601900100000|2020-10-05 12:15:00|787361.6|785361.6|787869.7|785869.7|787946.3|786448.3|787136.7|785262.1|883
1601900400000|2020-10-05 12:20:00|787863.5|785863.5|787983.3|785983.3|788058.5|786585.3|787303|785775.5|810
1601900700000|2020-10-05 12:25:00|787985.7|785985.7|787515.5|786515.5|788101.5|786635.8|787326.7|785828|729
1601901000000|2020-10-05 12:30:00|788032.6|786032.6|788747.8|786747.8|788938.4|787310.1|787494.7|786008.6|869
1601901300000|2020-10-05 12:35:00|788786.2|786786.2|788383.3|786383.3|788900.8|787371.1|787790.6|786203.9|892
1601901600000|2020-10-05 12:40:00|788385.7|786385.7|788629.4|786629.4|788966.7|787463.9|788032.3|786384.2|876
1601901900000|2020-10-05 12:45:00|788633.9|786633.9|788357.3|787357.3|788984|787501.5|788045.9|786555.7|778
1601902200000|2020-10-05 12:50:00|788382.8|787382.8|789438.6|787438.6|789694.2|788088.6|788375.4|786915.5|857
1601902500000|2020-10-05 12:55:00|789433|787433|788431.8|787431.8|789693|788198.3|788408.7|786897|861
1601902800000|2020-10-05 13:00:00|788436.4|787436.4|787508.7|785508.7|788992.5|787492.3|786889.3|785141.8|959
1601903100000|2020-10-05 13:05:00|787522.6|785522.6|787202|785202|787561.2|786058.2|786638.2|785161.5|844
1601903400000|2020-10-05 13:10:00|787195.8|785195.8|786840.8|784840.8|787363.7|785864.3|785659.8|784159.7|937
1601903700000|2020-10-05 13:15:00|786838.6|784838.6|785360.3|784360.3|786882.2|785286.6|785314.3|783736.1|935
1601904000000|2020-10-05 13:20:00|785360.5|784360.5|785989.6|784989.6|786678.6|785075.4|785298.2|783823.9|899
1601904300000|2020-10-05 13:25:00|785999.2|784999.2|785816|784816|786457.8|784999.9|785493.5|784036|817
1601904600000|2020-10-05 13:30:00|785821.3|784821.3|785196.4|784196.4|786644.1|785211.6|784654.3|783040.3|1119
1601904900000|2020-10-05 13:35:00|785676.1|783676.1|786133.8|784133.8|786503.6|784943.6|785000.7|783503.5|1040
1601905200000|2020-10-05 13:40:00|786143.1|784143.1|785479.7|783479.7|786185.7|784672.9|785060.5|783388.7|969
1601905500000|2020-10-05 13:45:00|785472.2|783472.2|785329.3|783329.3|785586.2|784072.2|784466.6|782963.2|1015
1601905800000|2020-10-05 13:50:00|785341|783341|784845.3|783845.3|785428.3|784010.6|784656.4|782951.1|979
1601906100000|2020-10-05 13:55:00|784850.3|783850.3|784865.5|782865.5|785182.3|783930.4|784535.1|782861.6|870
1601906400000|2020-10-05 14:00:00|784934.7|782934.7|783757.9|782757.9|784934.7|783067.4|783517.6|782017.2|981
1601906700000|2020-10-05 14:05:00|783766.8|782766.8|783386.2|782386.2|784413.5|782930.5|783062.5|781550.8|972
1601907000000|2020-10-05 14:10:00|783417.4|782417.4|783592.2|782592.2|784325.2|782803.5|783302.9|782099.2|1003
1601907300000|2020-10-05 14:15:00|783599.8|782599.8|783780.7|782780.7|784231.4|782780.7|782927.8|781288.4|965
1601907600000|2020-10-05 14:20:00|783785.7|782785.7|783986.8|782986.8|784464.3|782986.8|783492.6|782062|916
1601907900000|2020-10-05 14:25:00|784492.2|782492.2|784391|782391|784492.2|782895.9|783475.8|782112.6|904
1601908200000|2020-10-05 14:30:00|784386|782386|783607.1|782607.1|784386|782834.5|783447.3|781928.9|878
1601908500000|2020-10-05 14:35:00|784165.7|782165.7|783103|782103|784191.2|782704.6|782988.4|781483.7|862
1601908800000|2020-10-05 14:40:00|783085.2|782085.2|783496.9|782496.9|784052.5|782568.2|782921.5|781444.7|926
1601909100000|2020-10-05 14:45:00|783495.6|782495.6|783551.9|782551.9|784238.7|782690|783283.6|781814.4|853
1601909400000|2020-10-05 14:50:00|783549.3|782549.3|783434.3|782434.3|784115.5|782659.7|783251.2|781714.3|924
1601909700000|2020-10-05 14:55:00|783444.7|782444.7|783496|781496|783778.5|782444.7|782532.2|781017.8|1003
1601910000000|2020-10-05 15:00:00|783545.3|781545.3|783781.4|781781.4|783809.9|782256.8|782672.1|781298.3|995
1601910300000|2020-10-05 15:05:00|783783.2|781783.2|783208.9|782208.9|783783.2|782294.2|782918.7|781542|858
1601910600000|2020-10-05 15:10:00|783200.8|782200.8|783875.6|782875.6|784469.5|782991.5|783143.7|781964.9|900
1601910900000|2020-10-05 15:15:00|783901.4|782901.4|784118.8|783118.8|784734.2|783270|783557.4|782236.7|925
1601911200000|2020-10-05 15:20:00|784129.8|783129.8|784796.9|783796.9|785233.8|783813.9|783944.7|782454.1|965
1601911500000|2020-10-05 15:25:00|784785.2|783785.2|784627.4|783627.4|785410|783938.1|784321|782692.4|962
1601911800000|2020-10-05 15:30:00|785119.3|783119.3|785079|784079|785670.7|784143.4|784283.9|782795.9|910
1601912100000|2020-10-05 15:35:00|785077.5|784077.5|784801.7|783801.7|785655.3|784080|784499.8|783013.4|887
1601912400000|2020-10-05 15:40:00|784801.3|783801.3|784198|783198|785337.6|783859.2|784156.6|782642.3|825
1601912700000|2020-10-05 15:45:00|784697.7|782697.7|785093.4|783093.4|785356.5|783849.6|784193.7|782675.4|639
1601913000000|2020-10-05 15:50:00|785106.9|783106.9|784356.7|783356.7|785155.6|783600.5|784202.2|782702.7|622
1601913300000|2020-10-05 15:55:00|784361.5|783361.5|785037|783037|785054.6|783475.6|784111.4|782655.4|553
1601913600000|2020-10-05 16:00:00|785028.7|783028.7|784104.9|782104.9|785033.1|783385.6|783553.2|781917|863
1601913900000|2020-10-05 16:05:00|784094.1|782094.1|783754.5|782754.5|784461.1|782999.2|783458.9|781957.4|727
1601914200000|2020-10-05 16:10:00|783748.3|782748.3|783454.4|782454.4|784144.2|782768.2|783432.8|782000.4|665
1601914500000|2020-10-05 16:15:00|783456.2|782456.2|783673.7|781673.7|783916|782467.4|783071.7|781531.1|677
1601914800000|2020-10-05 16:20:00|783680.2|781680.2|783201.5|782201.5|783715.5|782260.1|782978.6|781489.2|601
1601915100000|2020-10-05 16:25:00|783203|782203|783122.1|782122.1|783736.4|782256.4|783050.8|781554.4|599
1601915400000|2020-10-05 16:30:00|783092.5|782092.5|782879.7|781879.7|783438.6|782110.1|782799.7|781438.6|602
1601915700000|2020-10-05 16:35:00|782882.2|781882.2|783072|782072|783542.8|782148.7|782881.5|781472|454
1601916000000|2020-10-05 16:40:00|783071.2|782071.2|782799|780799|783532.1|782094.4|782323.9|780799|699
1601916300000|2020-10-05 16:45:00|782809.8|780809.8|782557.4|780557.4|782957.1|781499.1|782159.1|780538.9|713
1601916600000|2020-10-05 16:50:00|782553.5|780553.5|781722.8|779722.8|782585.1|780585.1|781715.3|779715.3|1119
1601916900000|2020-10-05 16:55:00|781745|779745|782263.9|780263.9|782263.9|780263.9|781200|779599.6|727
1601964000000|2020-10-06 06:00:00|781870.5|779870.5|781358.5|779358.5|782073.2|780073.2|781358.5|779358.5|146
1601964300000|2020-10-06 06:05:00|781447.1|779447.1|781498.6|779498.6|782335|780147.8|781041.1|779041.1|128
1601964600000|2020-10-06 06:10:00|781432.8|779432.8|782114.3|780114.3|782396.7|780396.7|781342.7|779233.8|228
1601964900000|2020-10-06 06:15:00|782118.3|780118.3|782368.3|780368.3|782487.6|780487.6|781921|779921|167
1601965200000|2020-10-06 06:20:00|782384.8|780384.8|783485.4|781485.4|783753.6|781745.6|782315|780315|191
1601965500000|2020-10-06 06:25:00|783174.8|781174.8|783279.8|781279.8|784846.7|782465.2|782950.1|780836.6|463
1601965800000|2020-10-06 06:30:00|783282.5|781282.5|783449.6|781449.6|783473.6|781473.6|783238|781238|145
1601966100000|2020-10-06 06:35:00|783450.9|781450.9|783171.4|781171.4|783637.5|781637.5|783087.2|781087.2|182
1601966400000|2020-10-06 06:40:00|783194.4|781194.4|782979.4|780979.4|783343.6|781343.6|782711.5|780711.5|283
1601966700000|2020-10-06 06:45:00|783024.4|781024.4|782732.3|780732.3|783287.3|781287.3|782688.8|780688.8|251
1601967000000|2020-10-06 06:50:00|782729.4|780729.4|782726.4|780726.4|783111.7|781111.7|782511.7|780511.7|329
1601967300000|2020-10-06 06:55:00|782664.8|780664.8|783159.7|781159.7|783452|781452|782565.4|780565.4|335
1601967600000|2020-10-06 07:00:00|783150.6|781150.6|783531.6|781531.6|784423.4|782423.4|782769.9|780769.9|1134
1601967900000|2020-10-06 07:05:00|783548.3|781548.3|783261.1|782261.1|784272.9|782722.7|783133.4|781443.1|1117
1601968200000|2020-10-06 07:10:00|783289.1|782289.1|785226|784226|785952.7|784328.7|783225.9|781856.7|1133
1601968500000|2020-10-06 07:15:00|785220.1|784220.1|786071.5|784071.5|786842.4|785078.7|785020.6|783504.9|1097
1601968800000|2020-10-06 07:20:00|786069.9|784069.9|786875.2|784875.2|787470.3|786007.6|785580.2|784069.9|1078
1601969100000|2020-10-06 07:25:00|786875.1|784875.1|785934|784934|786928.8|785454.9|785592.5|784035.8|1043
1601969400000|2020-10-06 07:30:00|785903|784903|785765.2|784765.2|786937.1|785436.6|785703.2|784204|1045
1601969700000|2020-10-06 07:35:00|785769.4|784769.4|785803.6|783803.6|786369.2|784982.2|785307.8|783738.1|969
1601970000000|2020-10-06 07:40:00|785802.6|783802.6|785212.6|784212.6|786073.7|784598.9|784818|783302.8|1039
1601970300000|2020-10-06 07:45:00|785239.5|784239.5|786140.6|784140.6|786508.8|785013.2|785218|783735.7|977
1601970600000|2020-10-06 07:50:00|785648.6|784648.6|785709.6|784709.6|786458.6|784986|785501.5|784073.6|861
1601970900000|2020-10-06 07:55:00|785709.5|784709.5|785881.5|784881.5|786345.7|784945.1|785483|784100.8|920
1601971200000|2020-10-06 08:00:00|785892|784892|786972.3|785972.3|787301.8|785994.5|785560.3|784189.7|1051
1601971500000|2020-10-06 08:05:00|786978.2|785978.2|786873.5|785873.5|787153.6|786153.6|786527.5|785074|957
1601971800000|2020-10-06 08:10:00|786875.2|785875.2|786651.1|785651.1|787233|785922|786292|784824.1|925
1601972100000|2020-10-06 08:15:00|786655.9|785655.9|786602.3|785602.3|786821.9|785821.9|786508.3|785508.3|830
1601972400000|2020-10-06 08:20:00|786601.1|785601.1|785978.1|784978.1|786820.1|785740.2|785714.5|784427.2|906
1601972700000|2020-10-06 08:25:00|785980.7|784980.7|786056|785056|786348.7|785348.7|785980.7|784980.7|847
1601973000000|2020-10-06 08:30:00|786068.1|785068.1|785750.7|784750.7|786288.9|785226.5|785372.9|783853.6|919
1601973300000|2020-10-06 08:35:00|785713|784713|785837.4|784837.4|786322.2|785132.9|785663.9|784211|875
1601973600000|2020-10-06 08:40:00|785839.2|784839.2|787002.9|786002.9|787545.6|786046.5|785839.2|784839.2|944
1601973900000|2020-10-06 08:45:00|786991|785991|786522.4|785522.4|787075|786075|786370.7|784982.4|932
1601974200000|2020-10-06 08:50:00|786526|785526|785868.5|784868.5|786816.8|785526|785841.5|784394.7|886
1601974500000|2020-10-06 08:55:00|785875.4|784875.4|785554.6|784554.6|786453.5|785036|785554.6|784154.6|908
1601974800000|2020-10-06 09:00:00|785553.2|784553.2|785095.7|784095.7|786228.9|784807.1|785082.4|783586|925
1601975100000|2020-10-06 09:05:00|785092.2|784092.2|785359.9|784359.9|785543.6|784543.6|784658.6|783129|959
1601975400000|2020-10-06 09:10:00|785358|784358|784083.2|783083.2|785363.7|784363.7|784083.2|782727.3|1008
1601975700000|2020-10-06 09:15:00|784072.8|783072.8|784393.6|783393.6|784610.3|783484.6|784072.8|782591.5|918
1601976000000|2020-10-06 09:20:00|784394|783394|784594.2|783594.2|785075.5|783630.5|784288.4|782760.8|842
1601976300000|2020-10-06 09:25:00|784581.1|783581.1|785397.3|784397.3|785883.4|784405|784577.1|783301.1|914
1601976600000|2020-10-06 09:30:00|785387.6|784387.6|785017.1|784017.1|785889.4|784432.6|785002.7|783581.2|831
1601976900000|2020-10-06 09:35:00|785020.1|784020.1|784409.2|783409.2|785230.8|784028.5|783991.6|782529.8|929
1601977200000|2020-10-06 09:40:00|784405.5|783405.5|784157.1|783157.1|784421.6|783421.6|784019.1|783019.1|722
1601977500000|2020-10-06 09:45:00|784135.2|783135.2|784473|783473|784940.3|783620.9|784114.5|782940.3|830
1601977800000|2020-10-06 09:50:00|784481.3|783481.3|784509.4|783509.4|784627.6|783627.6|784259.5|783259.5|761
1601978100000|2020-10-06 09:55:00|784497.6|783497.6|784568.8|783568.8|784651.7|783651.7|784296|783296|844
1601978400000|2020-10-06 10:00:00|784569.9|783569.9|785092|784092|785616.8|784140.5|784392.5|782809.1|938
1601978700000|2020-10-06 10:05:00|785085.1|784085.1|785053.3|783053.3|785295.9|784183.7|784643|783053.2|855
1601979000000|2020-10-06 10:10:00|785058.3|783058.3|784628.7|783628.7|785406.8|783901.5|784476.5|783047.5|878
1601979300000|2020-10-06 10:15:00|784635.9|783635.9|784716.7|783716.7|785246.1|783782.3|784311.3|783215.7|781
1601979600000|2020-10-06 10:20:00|784714.2|783714.2|784059.4|783059.4|784724.1|783724.1|784048.5|783048.5|757
1601979900000|2020-10-06 10:25:00|784058.3|783058.3|782912.2|781912.2|784480.5|783073|782813.1|781336.5|1002
1601980200000|2020-10-06 10:30:00|782908.1|781908.1|783146.9|782146.9|783232.2|782232.2|782879.9|781879.9|806
1601980500000|2020-10-06 10:35:00|783137.2|782137.2|782761|781761|783488.9|782137.2|782381.2|781151.4|915
1601980800000|2020-10-06 10:40:00|782757.3|781757.3|783051.7|782051.7|783093.8|782093.8|782524|781524|803
1601981100000|2020-10-06 10:45:00|783056.2|782056.2|782967.4|781967.4|783511.8|782140.4|782693.5|781211.9|839
1601981400000|2020-10-06 10:50:00|782968.2|781968.2|783300.2|782300.2|783705|782343.7|782824.2|781489.5|808
1601981700000|2020-10-06 10:55:00|783303.7|782303.7|783217|781217|784173.5|782689.7|782822.9|781211.5|1032
1601982000000|2020-10-06 11:00:00|783240.4|781240.4|783214.2|781214.2|783392.3|781964.9|782670.4|781180.3|682
1601982300000|2020-10-06 11:05:00|783212|781212|782764.7|781764.7|783462.5|781907.1|782481.3|780987.2|802
1601982600000|2020-10-06 11:10:00|782773.3|781773.3|782249.4|781249.4|783168.8|781869.1|782089.5|780648|806
1601982900000|2020-10-06 11:15:00|782250.5|781250.5|781676.6|780676.6|782250.8|781250.5|780919.9|779081.3|947
1601983200000|2020-10-06 11:20:00|781700.7|780700.7|781320.2|780320.2|782412.6|780916.2|780998.9|779405.3|977
1601983500000|2020-10-06 11:25:00|781314|780314|780267|779267|781738.7|780322.2|780117.1|778682.7|984
1601983800000|2020-10-06 11:30:00|780260|779260|780566|779566|781058.6|779772.4|780091|778994.5|937
1601984100000|2020-10-06 11:35:00|780557.2|779557.2|780503.4|779503.4|780972.1|779715.7|779938.4|778611.5|908
1601984400000|2020-10-06 11:40:00|780522.3|779522.3|780421|779421|781099|779879.7|780253.1|778787.8|906
1601984700000|2020-10-06 11:45:00|780411.7|779411.7|780624.6|779624.6|780675.1|779675.1|780332.4|779332.4|768
1601985000000|2020-10-06 11:50:00|780536.7|779536.7|780333.2|779333.2|780630.1|779630.1|780318.5|779318.5|787
1601985300000|2020-10-06 11:55:00|780333.8|779333.8|779273.6|778273.6|780572.9|779357.8|779240|777761.8|908
1601985600000|2020-10-06 12:00:00|779253.1|778253.1|779871.6|778871.6|780388.4|778923.5|779149.1|777659.5|945
1601985900000|2020-10-06 12:05:00|779875.6|778875.6|778735.5|777735.5|780238.8|778889.9|778493.6|776908.7|980
1601986200000|2020-10-06 12:10:00|778739.2|777739.2|778521.9|777521.9|779711.6|778177.5|778438.2|776918|1000
1601986500000|2020-10-06 12:15:00|778499.2|777499.2|778462.7|777462.7|779214.4|777611.2|777930.1|776540.7|968
1601986800000|2020-10-06 12:20:00|778468.9|777468.9|777268|776268|778774.9|777639.1|777109|775566.5|988
1601987100000|2020-10-06 12:25:00|777271.9|776271.9|777285|775285|778032.8|776502.9|776738.2|775153.1|966
1601987400000|2020-10-06 12:30:00|776791|775791|777897.9|776897.9|778373.6|777100|776752.5|775413.9|949
1601987700000|2020-10-06 12:35:00|777907.3|776907.3|778399.1|777399.1|778857.1|777399.1|777644.5|776509.7|896
1601988000000|2020-10-06 12:40:00|778412.1|777412.1|779011.5|778011.5|779675.1|778190.3|778193.1|776689.5|934
1601988300000|2020-10-06 12:45:00|779016.1|778016.1|778940.6|777940.6|779456.8|778083.7|778414.5|776897.5|833
1601988600000|2020-10-06 12:50:00|778947.1|777947.1|779165.6|778165.6|779359.4|778165.6|778637.7|777125.8|800
1601988900000|2020-10-06 12:55:00|779143.9|778143.9|778633.8|777633.8|779593.3|778161.8|778619.5|777157.8|757
1601989200000|2020-10-06 13:00:00|778615.8|777615.8|778994.1|777994.1|779521.3|778057.6|778442.5|776977|785
1601989500000|2020-10-06 13:05:00|779000.6|778000.6|778426|777426|779411.1|778004.5|778423.2|776906.9|791
1601989800000|2020-10-06 13:10:00|778425.8|777425.8|778728.5|777728.5|779235.3|777794.2|778110.1|776672.9|795
1601990100000|2020-10-06 13:15:00|778730.3|777730.3|778425.1|777425.1|779457.2|777966.3|778425.1|776869.6|756
1601990400000|2020-10-06 13:20:00|778418.2|777418.2|778697.8|777697.8|779392.3|777898.5|778107.6|776646.3|908
1601990700000|2020-10-06 13:25:00|778686.2|777686.2|779660.3|777660.3|779690.7|778328.7|778556.1|777290.2|868
1601991000000|2020-10-06 13:30:00|779645.9|777645.9|778735.1|777735.1|779793.3|778339.7|778399.4|776856.8|1006
1601991300000|2020-10-06 13:35:00|778738.9|777738.9|778856.5|777856.5|779426.5|777924.1|778280.2|776778.4|890
1601991600000|2020-10-06 13:40:00|778864|777864|779799.2|778799.2|780285.7|778839.3|778600.6|777577.2|983
1601991900000|2020-10-06 13:45:00|779795.9|778795.9|780134.5|779134.5|780783.6|779327.8|779646.2|778376|958
1601992200000|2020-10-06 13:50:00|780138.3|779138.3|780284.6|779284.6|780761.3|779361.6|779994.1|778684.4|878
1601992500000|2020-10-06 13:55:00|780271.8|779271.8|779365|778365|780496.3|779282.7|779365|777869|911
1601992800000|2020-10-06 14:00:00|779368.8|778368.8|779906|777906|780043.6|778529.7|779113.3|777538.3|1009
1601993100000|2020-10-06 14:05:00|779932.4|777932.4|778864.1|777864.1|779958.8|778616.1|778743.1|777246.3|875
1601993400000|2020-10-06 14:10:00|778860.3|777860.3|779266|778266|779970.1|778508.2|778736.5|777180.7|860
1601993700000|2020-10-06 14:15:00|779268.2|778268.2|780361|778361|780406.3|778876.5|779268.2|778094.8|844
1601994000000|2020-10-06 14:20:00|780364.9|778364.9|781424.1|779424.1|781635.9|780112.9|779814.5|778330.4|880
1601994300000|2020-10-06 14:25:00|781406.8|779406.8|781366.9|779366.9|781658.9|780170.1|780808.2|779330.6|798
1601994600000|2020-10-06 14:30:00|781362.4|779362.4|781247.4|779247.4|781493.9|780023.5|780578|779087.7|840
1601994900000|2020-10-06 14:35:00|781243.3|779243.3|780236.1|779236.1|781249.5|779700.3|780194.6|778618.3|842
1601995200000|2020-10-06 14:40:00|780250|779250|780966|779966|781571.8|780013.3|779710|778211.5|921
1601995500000|2020-10-06 14:45:00|780916.1|779916.1|780951.8|779951.8|781536|779977.1|780492.8|778987.5|923
1601995800000|2020-10-06 14:50:00|780952.3|779952.3|780979.9|778979.9|781435.6|779973.9|780569.4|778949.3|869
1601996100000|2020-10-06 14:55:00|780983.5|778983.5|780103.3|779103.3|781116|779769.3|780061.4|778556.5|962
1601996400000|2020-10-06 15:00:00|780106.9|779106.9|779611.5|778611.5|780395.7|779134.4|779452.2|777982.9|925
1601996700000|2020-10-06 15:05:00|779610|778610|780681|778681|781046.6|779451.6|779610|778216|889
1601997000000|2020-10-06 15:10:00|780683.9|778683.9|781312.5|780312.5|782036.1|780536.5|780237.3|778679.5|923
1601997300000|2020-10-06 15:15:00|781310.2|780310.2|781382.2|780382.2|782010.9|780569.2|781291.4|779791.8|851
1601997600000|2020-10-06 15:20:00|781389|780389|781326.5|780326.5|781850.8|780475.7|780990.5|779473.2|952
1601997900000|2020-10-06 15:25:00|781327.5|780327.5|781645.1|779645.1|781679.3|780679.3|781121.8|779631|791
1601998200000|2020-10-06 15:30:00|781133.4|780133.4|781169.2|780169.2|781974.2|780555.9|781115.5|779675.3|904
1601998500000|2020-10-06 15:35:00|781158.3|780158.3|781196.8|780196.8|781844.8|780565.7|780970.5|779424.9|742
1601998800000|2020-10-06 15:40:00|781186|780186|781306.3|779306.3|781804.7|780303.4|780597.8|779065|826
1601999100000|2020-10-06 15:45:00|781306.7|779306.7|780344.3|779344.3|781482|779971.9|780257|778760.5|687
1601999400000|2020-10-06 15:50:00|780835.6|778835.6|780908.1|779908.1|781423.7|779967.9|780326.5|778835.6|629
1601999700000|2020-10-06 15:55:00|780877.3|779877.3|781625.7|779625.7|781701.1|780008.5|780673.8|779258|976
1602000000000|2020-10-06 16:00:00|781639.5|779639.5|781375.2|780375.2|781837.6|780386.1|781314.4|779494.2|807
1602000300000|2020-10-06 16:05:00|781383|780383|781872.1|780872.1|782439.2|780886.2|781324.3|779807.9|820
1602000600000|2020-10-06 16:10:00|781854.1|780854.1|782190.9|780190.9|782679.2|780900.4|781854.1|780181.2|801
1602000900000|2020-10-06 16:15:00|782178.7|780178.7|782014.3|780014.3|782537.8|780537.8|781279.9|779789.2|825
1602001200000|2020-10-06 16:20:00|782019.7|780019.7|781663.9|779663.9|782139.4|780438|781071.7|779504.7|713
1602001500000|2020-10-06 16:25:00|781667.5|779667.5|781834.5|779834.5|781936.2|780414.6|781144.9|779580.3|597
1602001800000|2020-10-06 16:30:00|781846.8|779846.8|781694.1|779694.1|781954|780315.9|781161.7|779628.8|711
1602002100000|2020-10-06 16:35:00|781693.8|779693.8|781395|779395|781740.5|779742.4|780656.6|779164.2|740
1602002400000|2020-10-06 16:40:00|781409.5|779409.5|781243.2|779243.2|781480.8|779853.8|780626.4|779155.8|708
1602002700000|2020-10-06 16:45:00|781246.8|779246.8|780628.4|779628.4|781275.6|779725.9|780616.8|779165.1|651
1602003000000|2020-10-06 16:50:00|780630.9|779630.9|780606.2|779606.2|781042.9|779667.8|780527.8|779029|591
1602003300000|2020-10-06 16:55:00|780603.5|779603.5|781272.6|779272.6|781343.2|779693.3|780583.5|779115.4|488
1602050400000|2020-10-07 06:00:00|783424.8|781424.8|783367.4|781367.4|783439.4|781439.4|783222.7|781222.7|155
1602050700000|2020-10-07 06:05:00|783367.5|781367.5|784496.7|782496.7|784891.1|782616.2|783180.2|781180.2|283
1602051000000|2020-10-07 06:10:00|784496.1|782496.1|784394.3|781659.3|785010.8|782504|783537.5|781107.8|210
1602051300000|2020-10-07 06:15:00|784309.2|781574.2|783739.3|781004.3|784457.5|782208.8|783064.8|780777.2|215
1602051600000|2020-10-07 06:20:00|783726.5|780991.5|783202.8|781202.8|783831.5|781562.5|782627.3|780468|336
1602051900000|2020-10-07 06:25:00|783164.2|781164.2|783384.5|781384.5|783423.4|781423.4|782687.8|780687.8|167
1602052200000|2020-10-07 06:30:00|782840.5|780840.5|783291.6|781291.6|783313.7|781313.7|782840.5|780840.5|247
1602052500000|2020-10-07 06:35:00|783280.2|781280.2|783119|781119|783890.4|781890.4|782828.8|780828.8|237
1602052800000|2020-10-07 06:40:00|783579.3|781579.3|783170.5|781170.5|783579.3|781579.3|782653.6|780653.6|149
1602053100000|2020-10-07 06:45:00|783136.8|781136.8|782831.7|780831.7|783362.1|781362.1|782585.6|780585.6|243
1602053400000|2020-10-07 06:50:00|782877.4|780877.4|782571.9|780571.9|783324.9|781324.9|782365.1|780365.1|171
1602053700000|2020-10-07 06:55:00|783010.5|781010.5|782512.6|780512.6|783062.5|781062.5|782222.7|780222.7|591
1602054000000|2020-10-07 07:00:00|782528.8|780528.8|781784.3|779784.3|783369|781623.6|781084.1|779084.1|1162
1602054300000|2020-10-07 07:05:00|781780.5|779780.5|780621|779621|781840|780296.8|780436.3|778785.9|1080
1602054600000|2020-10-07 07:10:00|780618|779618|780807.5|779807.5|782315|780620.5|780499|779031.5|1118
1602054900000|2020-10-07 07:15:00|780799.1|779799.1|780728.3|779728.3|781659.9|779885.3|779922.6|778483.2|1084
1602055200000|2020-10-07 07:20:00|780802.3|779802.3|780573.7|779573.7|781227.9|779815.4|780183.5|778718.8|1004
1602055500000|2020-10-07 07:25:00|780581.9|779581.9|781015.7|780015.7|781562|780145.2|780577.2|779094.1|957
1602055800000|2020-10-07 07:30:00|781016.7|780016.7|781416.7|780416.7|781938.3|780488.2|780701.7|779137.8|985
1602056100000|2020-10-07 07:35:00|781388|780388|782283.3|781283.3|782625|781397.2|781332.5|780084|981
1602056400000|2020-10-07 07:40:00|782216.6|781216.6|782030.9|781030.9|782472.7|781282.6|781676.5|780356.6|970
1602056700000|2020-10-07 07:45:00|782032.8|781032.8|781386.3|780386.3|782104|781104|781340.8|779966.2|921
1602057000000|2020-10-07 07:50:00|781387.8|780387.8|780517.6|779517.6|781743.8|780551.4|780505.1|779135.4|924
1602057300000|2020-10-07 07:55:00|780520.6|779520.6|781154.6|780154.6|781193.6|780193.6|780279.3|778789.8|917
1602057600000|2020-10-07 08:00:00|781174.7|780174.7|781280.4|780280.4|781721.7|780721.7|781074.5|780074.5|884
1602057900000|2020-10-07 08:05:00|781280.3|780280.3|781854.9|780854.9|782413.6|780982|781136.8|780094.5|961
1602058200000|2020-10-07 08:10:00|781861.6|780861.6|782259.5|781259.5|782752.5|781346.8|781697.2|780161.8|980
1602058500000|2020-10-07 08:15:00|782261.1|781261.1|781811.9|780811.9|783123.2|781654|781615.1|780509.8|965
1602058800000|2020-10-07 08:20:00|781870.6|780870.6|781494.3|780494.3|782698.1|781219.8|781459.4|780077.9|921
1602059100000|2020-10-07 08:25:00|781500.1|780500.1|781941.7|780941.7|782519.1|780941.7|781332.7|780186.9|867
1602059400000|2020-10-07 08:30:00|781929.6|780929.6|782050.1|781050.1|782820.5|781323.2|781818.6|780500.4|888
1602059700000|2020-10-07 08:35:00|782048.7|781048.7|781859.4|780859.4|782568.7|781202.1|781633.1|780568.7|854
1602060000000|2020-10-07 08:40:00|781859.2|780859.2|782276.6|781276.6|782745.2|781302.4|781625.5|780625.5|834
1602060300000|2020-10-07 08:45:00|782293.3|781293.3|782099.4|781099.4|782945.8|781508.6|781873.7|780452|903
1602060600000|2020-10-07 08:50:00|782110.3|781110.3|781910.6|780910.6|782257.5|781194.2|781643.3|780254.3|853
1602060900000|2020-10-07 08:55:00|781910.2|780910.2|781851.7|780851.7|781956.7|780956.7|781649.5|780649.5|726
1602061200000|2020-10-07 09:00:00|781850.5|780850.5|781743|780743|782133.9|781133.9|781701|780701|764
1602061500000|2020-10-07 09:05:00|781746.5|780746.5|783551.2|781551.2|783749.4|782108.1|781736|780736|835
1602061800000|2020-10-07 09:10:00|783543.6|781543.6|783177.1|782177.1|784407.2|782432.5|782762.8|781132|1018
1602062100000|2020-10-07 09:15:00|783172.6|782172.6|783631.9|782631.9|784296.9|782925.9|783148.3|781759.2|979
1602062400000|2020-10-07 09:20:00|783623.5|782623.5|784178.2|783178.2|784864.5|783314|783207.7|781885.7|951
1602062700000|2020-10-07 09:25:00|784183.3|783183.3|783892.2|782892.2|784619.3|783301.8|783660.5|782213.1|914
1602063000000|2020-10-07 09:30:00|783873.1|782873.1|783962.6|781962.6|784116.3|782961.9|783134.6|781647.6|912
1602063300000|2020-10-07 09:35:00|783957.6|781957.6|783150.4|782150.4|784155.6|782650.4|782949.5|781942.6|858
1602063600000|2020-10-07 09:40:00|783144|782144|783417.7|782417.7|783812.3|782602|783015.5|781600.7|878
1602063900000|2020-10-07 09:45:00|783425.7|782425.7|783633.4|782633.4|784202.8|783042.4|783396.4|782202.8|837
1602064200000|2020-10-07 09:50:00|783630.5|782630.5|783841.5|782841.5|784287.1|783022.8|783595.4|782276.1|744
1602064500000|2020-10-07 09:55:00|783839.5|782839.5|784368.6|782368.6|784368.6|782960.8|783506.3|782304|807
1602064800000|2020-10-07 10:00:00|784376.2|782376.2|784257.6|783257.6|784810.2|783632.1|783891|782376.2|915
1602065100000|2020-10-07 10:05:00|784257|783257|783988.9|782988.9|784579.5|783401.3|783725.8|782191.8|810
1602065400000|2020-10-07 10:10:00|783984.4|782984.4|784231.2|783231.2|784924|783368.8|783949.5|782848.8|754
1602065700000|2020-10-07 10:15:00|784224.5|783224.5|784607.9|783607.9|785253.7|783801.9|784214.6|782857.5|812
1602066000000|2020-10-07 10:20:00|784610.3|783610.3|783947.5|782947.5|784916.2|783730|783916.8|782828.7|824
1602066300000|2020-10-07 10:25:00|783940.9|782940.9|784524.1|783524.1|785178.9|783690.4|783918.4|782918.4|770
1602066600000|2020-10-07 10:30:00|784563.1|783563.1|784518.2|783518.2|784892.5|783781.1|784281|782823.2|805
1602066900000|2020-10-07 10:35:00|784515.8|783515.8|784406.7|783406.7|784630.6|783630.6|784151.7|783151.7|770
1602067200000|2020-10-07 10:40:00|784425.9|783425.9|784666.5|783666.5|785342.1|783854.9|784377.1|782927.8|850
1602067500000|2020-10-07 10:45:00|784663.4|783663.4|785160.1|784160.1|785841.4|784341.9|784578.6|783171.2|877
1602067800000|2020-10-07 10:50:00|785152.3|784152.3|784288.2|783288.2|785462.3|784230.7|784243.5|782747.2|834
1602068100000|2020-10-07 10:55:00|784285.8|783285.8|784627.3|782627.3|784649.9|783301.3|783805.6|782503.5|838
1602068400000|2020-10-07 11:00:00|784611.9|782611.9|783797.8|782797.8|784636|783117.5|783526.4|781989.4|709
1602068700000|2020-10-07 11:05:00|783802.5|782802.5|784071.5|783071.5|784745.5|783244.1|783802.5|782303.8|928
1602069000000|2020-10-07 11:10:00|784074.1|783074.1|784909.7|783909.7|785570.8|784083.2|783994.7|782907.7|905
1602069300000|2020-10-07 11:15:00|785405.6|783405.6|784679.9|783679.9|785591.6|784083.4|784515.2|783071.1|927
1602069600000|2020-10-07 11:20:00|784683.5|783683.5|784858.7|783858.7|785025.5|784025.5|784617.2|783617.2|882
1602069900000|2020-10-07 11:25:00|784859.1|783859.1|784126.7|782126.7|785644.2|784189.6|783781.5|782035|925
1602070200000|2020-10-07 11:30:00|784126.6|782126.6|783521|782521|784252.3|782710.5|783228.9|781558.3|981
1602070500000|2020-10-07 11:35:00|783520.3|782520.3|783028.1|782028.1|783952.8|782520.3|782842.8|781338.8|933
1602070800000|2020-10-07 11:40:00|782987.3|781987.3|783297.1|782297.1|783790.2|782314.8|782701.9|781521.7|837
1602071100000|2020-10-07 11:45:00|783282.5|782282.5|782706.3|781706.3|783925.6|782569|782464.8|780891.7|958
1602071400000|2020-10-07 11:50:00|782722.4|781722.4|782835|781835|783579.6|782094.1|782462.5|781179.3|917
1602071700000|2020-10-07 11:55:00|782844.9|781844.9|781797.7|780797.7|783003.5|781844.9|781770.7|780297.4|949
1602072000000|2020-10-07 12:00:00|781803.9|780803.9|781461|780461|782640.4|781184.3|781398.3|779978|996
1602072300000|2020-10-07 12:05:00|781484.4|780484.4|781941|780941|782524.8|781172.1|781375.7|780366.2|925
1602072600000|2020-10-07 12:10:00|781927.8|780927.8|781979|780979|782532.1|781085.4|781513.3|780080.8|896
1602072900000|2020-10-07 12:15:00|781991.5|780991.5|781310.7|780310.7|782628.9|781126.3|780948.9|779442|940
1602073200000|2020-10-07 12:20:00|781306.2|780306.2|781385.3|780385.3|782023.2|780562.4|781070|779779.2|952
1602073500000|2020-10-07 12:25:00|781393.6|780393.6|781414|780414|781959.4|780436.4|781038.9|779907.5|860
1602073800000|2020-10-07 12:30:00|781433.8|780433.8|781429.7|780429.7|781581.8|780581.8|781311.1|780311.1|906
1602074100000|2020-10-07 12:35:00|781425.8|780425.8|781622.1|780622.1|782432.9|780895.6|781379.1|780052.3|864
1602074400000|2020-10-07 12:40:00|781621|780621|781053.1|780053.1|781901.5|780628.5|781050.4|779713.1|900
1602074700000|2020-10-07 12:45:00|781054|780054|781150.5|780150.5|781711.8|780353.7|780695.2|779203.9|949
1602075000000|2020-10-07 12:50:00|781153.3|780153.3|780726.1|779726.1|781213.5|780213.5|780612.5|779612.5|914
1602075300000|2020-10-07 12:55:00|780723.3|779723.3|780466.4|779466.4|780843.9|779816.6|780237.2|778713.6|970
1602075600000|2020-10-07 13:00:00|780467.5|779467.5|780925.6|779925.6|781372.3|779990.9|779979.4|778498.5|993
1602075900000|2020-10-07 13:05:00|780961|779961|781630.4|780630.4|782292.3|780777.4|780867.8|779578.9|1011
1602076200000|2020-10-07 13:10:00|781620|780620|781453.6|780453.6|782384.4|780888.5|781258.4|779943.4|930
1602076500000|2020-10-07 13:15:00|781457.4|780457.4|781535.3|780535.3|782299.9|780737|781103.1|779710.9|979
1602076800000|2020-10-07 13:20:00|781535.8|780535.8|782131|781131|782713.4|781176.6|781457.7|779958.6|923
1602077100000|2020-10-07 13:25:00|782121.8|781121.8|781868.1|780868.1|782607.3|781181.9|781769.2|780287.9|797
1602077400000|2020-10-07 13:30:00|781864.1|780864.1|781518.9|780518.9|782262.3|780917.2|781040.8|779378.4|1086
1602077700000|2020-10-07 13:35:00|781518.3|780518.3|781953.3|780953.3|782634.1|781154.5|781392.1|780065.5|1045
1602078000000|2020-10-07 13:40:00|781952.2|780952.2|781677.1|780677.1|782369.8|780955|781354.8|779920.3|978
1602078300000|2020-10-07 13:45:00|781682.3|780682.3|781715.8|780715.8|782259.1|781010.6|781554|780117.6|956
1602078600000|2020-10-07 13:50:00|781720.1|780720.1|781887.8|780887.8|782618.8|781117.6|781596.2|780422.1|915
1602078900000|2020-10-07 13:55:00|781875.6|780875.6|782958.7|781958.7|783695.6|782023|781744.9|780246.7|1044
1602079200000|2020-10-07 14:00:00|782957.3|781957.3|782984.4|781984.4|783776.9|782363.3|782892|781295.3|990
1602079500000|2020-10-07 14:05:00|782987.1|781987.1|783575.1|781575.1|783862.1|782363.3|782644.6|781084.5|996
1602079800000|2020-10-07 14:10:00|783569.6|781569.6|783285.1|782285.1|784034.4|782500.5|783045.2|781549.1|982
1602080100000|2020-10-07 14:15:00|783282.8|782282.8|782734.6|781734.6|783789.5|782317.5|782636.9|781474.7|939
1602080400000|2020-10-07 14:20:00|782730.8|781730.8|782760.8|781760.8|783270.3|781767.7|782305.3|780809.2|960
1602080700000|2020-10-07 14:25:00|782757.4|781757.4|782754.5|780754.5|783380.2|781904.7|782512.9|780654.5|891
1602081000000|2020-10-07 14:30:00|782923.9|780923.9|782111.6|781111.6|783280.2|781745.8|781652.3|780153|1042
1602081300000|2020-10-07 14:35:00|782124.3|781124.3|782784.5|780784.5|782885|781250.2|781720|780154.2|994
1602081600000|2020-10-07 14:40:00|782742.8|780742.8|782355.3|781355.3|783114.9|781581.9|782092.3|780542.1|1002
1602081900000|2020-10-07 14:45:00|782351.1|781351.1|781725.7|780725.7|782821.8|781351.1|781675.3|780207.6|1009
1602082200000|2020-10-07 14:50:00|781729.5|780729.5|782054.5|781054.5|782641.2|781169.1|781687.7|780239.8|976
1602082500000|2020-10-07 14:55:00|782068.8|781068.8|782872.5|781872.5|783406.2|781880.5|782064|780617.6|985
1602082800000|2020-10-07 15:00:00|782890|781890|782612.5|781612.5|783405.2|781890|782338.3|780749.7|953
1602083100000|2020-10-07 15:05:00|782598.3|781598.3|782195.1|781195.1|783442.7|781632.9|782023.6|780569.4|914
1602083400000|2020-10-07 15:10:00|782193.7|781193.7|782360.8|781360.8|782996.8|781571.9|781991.6|780682.1|923
1602083700000|2020-10-07 15:15:00|782357.9|781357.9|782805.6|781805.6|783272.3|781811.3|782323.8|781042.5|798
1602084000000|2020-10-07 15:20:00|782800.5|781800.5|783230.1|782230.1|783673.6|782262|782798.2|781562.6|802
1602084300000|2020-10-07 15:25:00|783230.5|782230.5|783195.9|782195.9|783657.5|782300.4|782938.5|781486|863
1602084600000|2020-10-07 15:30:00|783166.3|782166.3|783133|782133|784096.9|782501.9|782973.9|781568.2|872
1602084900000|2020-10-07 15:35:00|783152.2|782152.2|783460|781460|783891.3|782430.7|782966.2|781453.4|831
1602085200000|2020-10-07 15:40:00|783459.6|781459.6|782961.7|781961.7|783463.2|782029.6|782825.7|781344.8|685
1602085500000|2020-10-07 15:45:00|782969.6|781969.6|783199|782199|783771.7|782255.2|782889.6|781426.7|481
1602085800000|2020-10-07 15:50:00|783214.3|782214.3|783280.1|782280.1|784039|782345|783193.4|781723.7|483
1602086100000|2020-10-07 15:55:00|783766.9|781766.9|783374.7|782374.7|783907|782422.5|783248.8|781761.5|541
1602086400000|2020-10-07 16:00:00|783381.5|782381.5|783410.2|782410.2|784097.6|782608.4|783374.3|781869.3|525
1602086700000|2020-10-07 16:05:00|783412.2|782412.2|783224.8|781224.8|784102|782551.6|782718|781068.3|734
1602087000000|2020-10-07 16:10:00|783225.6|781225.6|782256.9|780256.9|783382.7|781888.9|782022.4|780022.4|736
1602087300000|2020-10-07 16:15:00|782252.6|780252.6|782654.9|780654.9|782868.3|781372.7|781384.6|779861.5|776
1602087600000|2020-10-07 16:20:00|782650.4|780650.4|782671.6|780671.6|782947.6|781366.5|782146.2|780613.2|633
1602087900000|2020-10-07 16:25:00|782671.5|780671.5|783383.5|781383.5|783689.7|782008.4|781995.5|780469.6|903
1602088200000|2020-10-07 16:30:00|783372.6|781372.6|782948.2|780948.2|783411.5|781548.3|782408|780707.2|819
1602088500000|2020-10-07 16:35:00|782953.1|780953.1|782841.4|780841.4|783173.1|781685.1|782410.3|780796.4|696
1602088800000|2020-10-07 16:40:00|782851.2|780851.2|782970.7|780970.7|782976.3|781435.8|782217.9|780606.8|683
1602089100000|2020-10-07 16:45:00|782970.3|780970.3|782309.1|781309.1|782970.3|781474.6|782242.7|780691.2|654
1602089400000|2020-10-07 16:50:00|782310.2|781310.2|782854.3|780854.3|783164.1|781652.4|782299.7|780774.3|662
1602089700000|2020-10-07 16:55:00|782853.4|780853.4|782886.1|780886.1|782926.2|781428.8|782390.8|780752.8|444
1602136800000|2020-10-08 06:00:00|780603.4|778603.4|780645.1|778645.1|780773.7|778773.7|780460.7|778460.7|179
1602137100000|2020-10-08 06:05:00|780560.4|778560.4|780461.2|778461.2|780816.2|778816.2|780416.6|778416.6|240
1602137400000|2020-10-08 06:10:00|780461.7|778461.7|780497.4|778497.4|780694.7|778694.7|780322.1|778322.1|238
1602137700000|2020-10-08 06:15:00|780498.2|778498.2|780351.8|778351.8|780733.9|778733.9|780123.8|778123.8|234
1602138000000|2020-10-08 06:20:00|780331.4|778331.4|780849.5|778849.5|781497|779347.6|779996.6|777996.6|308
1602138300000|2020-10-08 06:25:00|780850.7|778850.7|780522.7|778522.7|781148.8|779148.8|780437.4|778437.4|244
1602138600000|2020-10-08 06:30:00|780443.8|778443.8|780406.1|778406.1|780669.2|778669.2|780162.5|778162.5|368
1602138900000|2020-10-08 06:35:00|780367.3|778367.3|779572.3|777572.3|780405.3|778405.3|779304.8|777304.8|282
1602139200000|2020-10-08 06:40:00|779484.6|777484.6|779293.4|777293.4|779570.8|777570.8|779050.4|777050.4|243
1602139500000|2020-10-08 06:45:00|779309.1|777309.1|779343.4|777343.4|779782.3|777782.3|779119.5|777119.5|317
1602139800000|2020-10-08 06:50:00|779357.8|777357.8|779459.3|777459.3|779729.2|777729.2|779180|777180|250
1602140100000|2020-10-08 06:55:00|779459.6|777459.6|778955.6|776955.6|779581.6|777581.6|778955.6|776955.6|305
1602140400000|2020-10-08 07:00:00|778935.5|776935.5|780039.2|778039.2|780156.8|778156.8|778753.7|776753.7|1106
1602140700000|2020-10-08 07:05:00|780039|778039|779413.1|778413.1|780154.8|778627.6|779055.6|777603|992
1602141000000|2020-10-08 07:10:00|779410.4|778410.4|781324.6|779324.6|781324.6|779757.1|779376.7|777872.5|1061
1602141300000|2020-10-08 07:15:00|781322.4|779322.4|780093.1|778093.1|781561.6|779880.2|779830.7|778006|1059
1602141600000|2020-10-08 07:20:00|780099.9|778099.9|779418.6|777418.6|780099.9|778457|778661|777089.3|990
1602141900000|2020-10-08 07:25:00|779414|777414|779614.1|777614.1|779628.7|777900.8|778362.8|776864.9|1006
1602142200000|2020-10-08 07:30:00|779615.6|777615.6|779258.6|778258.6|780125.7|778590.3|778825.2|777446.2|1018
1602142500000|2020-10-08 07:35:00|779257|778257|779461.4|778461.4|779960.9|778516.4|779076.2|777502.3|899
1602142800000|2020-10-08 07:40:00|779480.5|778480.5|780033.2|779033.2|780632.1|779080.6|779339.6|777925.2|982
1602143100000|2020-10-08 07:45:00|780036.6|779036.6|780257.3|779257.3|781028.6|779400.1|779885.9|778420.4|929
1602143400000|2020-10-08 07:50:00|780247.5|779247.5|780679.5|778679.5|781045.5|779542.1|779785.5|778272.2|944
1602143700000|2020-10-08 07:55:00|780662.6|778662.6|779917.8|778917.8|780960.6|779497.5|779669.7|778147|957
1602144000000|2020-10-08 08:00:00|779875.6|778875.6|779765.8|778765.8|780544.2|779065|779349.6|778090.9|962
1602144300000|2020-10-08 08:05:00|779720.4|778720.4|779868.5|778868.5|780349|778917.7|779558.5|778293|867
1602144600000|2020-10-08 08:10:00|779868.6|778868.6|779824.9|778824.9|780372.1|778978|779609.8|778129.9|822
1602144900000|2020-10-08 08:15:00|779826.9|778826.9|779854.9|778854.9|780207.3|778879.2|779608.3|778031.6|817
1602145200000|2020-10-08 08:20:00|779859.5|778859.5|779833.9|778833.9|780489.4|779005.3|779649.2|778259.5|865
1602145500000|2020-10-08 08:25:00|779826.8|778826.8|780890.9|779890.9|781523.2|779986.2|779783.2|778649.9|993
1602145800000|2020-10-08 08:30:00|780889.7|779889.7|781357.2|779357.2|781804.5|780218.9|780529.1|779185.2|977
1602146100000|2020-10-08 08:35:00|781347.1|779347.1|781039.5|780039.5|782069.7|780569.9|780889.9|779347.1|968
1602146400000|2020-10-08 08:40:00|781039.9|780039.9|781014|780014|781650.8|780368.5|780875.5|779633.2|843
1602146700000|2020-10-08 08:45:00|781012|780012|780968.4|779968.4|781831|780307.7|780875.7|779634.6|871
1602147000000|2020-10-08 08:50:00|780969.5|779969.5|780766.6|779766.6|781276.9|780025.1|780726.7|779197.6|859
1602147300000|2020-10-08 08:55:00|780770.7|779770.7|780681.3|779681.3|781248.3|779879|780565.5|779174.2|801
1602147600000|2020-10-08 09:00:00|780682.1|779682.1|780514.5|779514.5|781533.9|780050.3|780114.4|778620.5|890
1602147900000|2020-10-08 09:05:00|780512.1|779512.1|780353.9|779353.9|781311.2|779839.1|780124.1|778608|912
1602148200000|2020-10-08 09:10:00|780357.4|779357.4|780234.1|778234.1|780809.8|779380.5|779383.9|777901.2|940
1602148500000|2020-10-08 09:15:00|779743|778743|779559.9|778559.9|779804.9|778804.9|779525.9|778525.9|788
1602148800000|2020-10-08 09:20:00|779554.8|778554.8|779714.6|778714.6|780241|778753.4|779211.5|777759|874
1602149100000|2020-10-08 09:25:00|779706.9|778706.9|779848.1|778848.1|780489.5|778989|779594|778276.1|847
1602149400000|2020-10-08 09:30:00|779854.3|778854.3|780096.9|779096.9|780595.8|779123.8|779724.4|778321.5|854
1602149700000|2020-10-08 09:35:00|780099.8|779099.8|779960.4|778960.4|780641|779430.2|779923.8|778591.1|755
1602150000000|2020-10-08 09:40:00|779956.7|778956.7|780032|779032|780398.7|779151.6|779632.3|778233.8|791
1602150300000|2020-10-08 09:45:00|780030.9|779030.9|779927.1|778927.1|780034.4|779034.4|779775.1|778775.1|737
1602150600000|2020-10-08 09:50:00|779925.3|778925.3|779957.6|778957.6|780065.3|779065.3|779790.8|778790.8|667
1602150900000|2020-10-08 09:55:00|779953|778953|779977.4|778977.4|779979.2|778979.2|779789.6|778789.6|737
1602151200000|2020-10-08 10:00:00|779974.7|778974.7|779541.5|778541.5|780034.5|779034.5|779357.6|777962.9|777
1602151500000|2020-10-08 10:05:00|779541.6|778541.6|778768.8|777768.8|779600.5|778541.6|778761.6|777537.8|866
1602151800000|2020-10-08 10:10:00|778767.7|777767.7|778415.3|777415.3|778804.1|777804.1|778340.1|777340.1|841
1602152100000|2020-10-08 10:15:00|778416.4|777416.4|778201.6|777201.6|778770.9|777420.3|777888.9|776461.8|909
1602152400000|2020-10-08 10:20:00|778204.6|777204.6|778182.5|777182.5|778345.3|777345.3|778087.6|777087.6|773
1602152700000|2020-10-08 10:25:00|778182.6|777182.6|778074.9|777074.9|778337.6|777337.6|778030|777030|808
1602153000000|2020-10-08 10:30:00|778066.2|777066.2|777237.8|776237.8|778255.3|777066.2|777102.4|775648.2|864
1602153300000|2020-10-08 10:35:00|777244|776244|777291.8|776291.8|777465.8|776465.8|777035.6|776035.6|768
1602153600000|2020-10-08 10:40:00|777289.3|776289.3|776245.3|775245.3|777291.8|776291.8|776233.9|774721.5|938
1602153900000|2020-10-08 10:45:00|776241.9|775241.9|776538.6|775538.6|777257.6|775927.4|776014.3|774488.6|988
1602154200000|2020-10-08 10:50:00|776538.5|775538.5|776394.6|775394.6|777061.1|775578.4|775847.8|774382.6|947
1602154500000|2020-10-08 10:55:00|776394.2|775394.2|776792.8|775792.8|777321.3|775805.5|776236.5|774802.7|871
1602154800000|2020-10-08 11:00:00|776798.3|775798.3|776949.5|775949.5|777437.3|775991.8|776479.8|775377.2|729
1602155100000|2020-10-08 11:05:00|776955.3|775955.3|776501.7|775501.7|777324.6|775971.9|776483.6|775319|837
1602155400000|2020-10-08 11:10:00|776503.7|775503.7|776477.3|774477.3|776931.1|775532.1|775639.1|774091.6|975
1602155700000|2020-10-08 11:15:00|776476.2|774476.2|775567.8|774567.8|776609|774989.8|775467.8|773959.4|988
1602156000000|2020-10-08 11:20:00|775569.5|774569.5|775324.8|774324.8|776177.5|774675.2|775044.6|773599.8|868
1602156300000|2020-10-08 11:25:00|775319.8|774319.8|775546.8|774546.8|776183.2|774743.6|775226.3|773752.5|824
1602156600000|2020-10-08 11:30:00|775485|774485|775449.8|774449.8|776034.4|774528.4|775186.6|773745.2|864
1602156900000|2020-10-08 11:35:00|775453|774453|776000.2|775000.2|776583.3|775038.6|775248.9|773728.8|864
1602157200000|2020-10-08 11:40:00|776002.4|775002.4|775836.3|774836.3|776050.8|775050.8|775791.4|774791.4|731
1602157500000|2020-10-08 11:45:00|775835.3|774835.3|775115.2|774115.2|776172.4|774922.7|775093.5|774058.3|833
1602157800000|2020-10-08 11:50:00|775152.8|774152.8|775286.5|774286.5|775315.6|774315.6|775075.7|774075.7|896
1602158100000|2020-10-08 11:55:00|775287.3|774287.3|775337.1|774337.1|775763.3|774454.3|774979.8|773752.4|829
1602158400000|2020-10-08 12:00:00|775340.7|774340.7|775369.7|774369.7|775682.7|774390.4|775042.7|773585.8|856
1602158700000|2020-10-08 12:05:00|775369.9|774369.9|775263.8|774263.8|775684.1|774372.6|775124.2|773605.4|802
1602159000000|2020-10-08 12:10:00|775261.9|774261.9|774570|773570|775693.1|774432.7|774387.9|772725.7|930
1602159300000|2020-10-08 12:15:00|774576.2|773576.2|773887.7|772887.7|774897.3|773660.6|773795.6|772331.7|930
1602159600000|2020-10-08 12:20:00|773830.4|772830.4|774188.3|773188.3|774618.4|773315|773701.8|772204.6|914
1602159900000|2020-10-08 12:25:00|774200.1|773200.1|774929.6|772929.6|774974|773512|774125|772915.9|825
1602160200000|2020-10-08 12:30:00|774910.4|772910.4|775317.3|774317.3|775879.7|774500.7|774460.7|772907.9|926
1602160500000|2020-10-08 12:35:00|775333.2|774333.2|775473.4|774473.4|775840.6|774529.9|775060.9|773510.6|919
1602160800000|2020-10-08 12:40:00|775473|774473|774972.1|773972.1|775637.3|774526.9|774791.7|773301.8|856
1602161100000|2020-10-08 12:45:00|774972.5|773972.5|774526.4|773526.4|775342.3|774076.3|774284.8|772939.8|971
1602161400000|2020-10-08 12:50:00|774526.8|773526.8|775154.3|774154.3|775702.5|774198.4|774388.2|773200.3|946
1602161700000|2020-10-08 12:55:00|775170.7|774170.7|775337.4|774337.4|776001.1|774493.1|775001.6|773522.9|885
1602162000000|2020-10-08 13:00:00|775334.9|774334.9|777200.7|775200.7|777402.3|775823.8|775099|773770.3|1033
1602162300000|2020-10-08 13:05:00|776688|775688|776567.3|775567.3|777656|776129|776470.1|774934.8|1018
1602162600000|2020-10-08 13:10:00|776569.7|775569.7|776302.7|775302.7|776928|775650.7|775917.2|774435.1|899
1602162900000|2020-10-08 13:15:00|776291.8|775291.8|776098.3|775098.3|776711.7|775319.9|775819|774284.8|893
1602163200000|2020-10-08 13:20:00|776094.5|775094.5|776272.5|774272.5|776701.3|775231.3|775766.4|774260.5|765
1602163500000|2020-10-08 13:25:00|776268|774268|775931.3|774931.3|776313.2|774931.3|775437.2|773942.8|803
1602163800000|2020-10-08 13:30:00|775929.9|774929.9|776256.8|775256.8|776783.8|775317|775790.5|774405.9|985
1602164100000|2020-10-08 13:35:00|776250.7|775250.7|776341.5|774341.5|776756.3|775272.1|775578.2|774081.3|977
1602164400000|2020-10-08 13:40:00|775833.6|774833.6|777148.7|775148.7|777148.7|775592.9|775566|773955.8|982
1602164700000|2020-10-08 13:45:00|776672|775672|777123|776123|777829.5|776330.6|776505.4|775162.4|963
1602165000000|2020-10-08 13:50:00|777126.2|776126.2|775883|774883|777522.5|776257.4|775841.3|774359.8|911
1602165300000|2020-10-08 13:55:00|775877.2|774877.2|775722.5|773722.5|776362.9|775021.6|775253.2|773663|925
1602165600000|2020-10-08 14:00:00|775709.6|773709.6|775980.3|773980.3|776263.1|774681.6|774732.7|773251.9|1044
1602165900000|2020-10-08 14:05:00|775977.4|773977.4|775431.1|774431.1|776227.2|774737.9|775261.9|773852.9|970
1602166200000|2020-10-08 14:10:00|775433.5|774433.5|775768.5|774768.5|776223.3|774783.7|775376.7|773889|721
1602166500000|2020-10-08 14:15:00|775770.5|774770.5|775840.1|774840.1|776538.6|775009.6|775759.1|774354.1|837
1602166800000|2020-10-08 14:20:00|775838.6|774838.6|775565.3|774565.3|776448|774979.4|775349.6|774340.7|866
1602167100000|2020-10-08 14:25:00|775567.5|774567.5|776362.2|775362.2|776889|775374.1|775567.5|774182.7|909
1602167400000|2020-10-08 14:30:00|776362.1|775362.1|776519.9|774519.9|776897.3|775386.2|775999.3|774515.3|805
1602167700000|2020-10-08 14:35:00|776507|774507|776512.1|774512.1|776621.5|775115|775710.4|774215.2|807
1602168000000|2020-10-08 14:40:00|776513.8|774513.8|776129.4|775129.4|776718.2|775290.5|775956|774463.9|768
1602168300000|2020-10-08 14:45:00|776114.1|775114.1|776578.8|774578.8|776711.2|775232.2|776018.1|774526.3|814
1602168600000|2020-10-08 14:50:00|776577.8|774577.8|776037.6|775037.6|776582.5|775066|775778.7|774279.1|900
1602168900000|2020-10-08 14:55:00|776029.7|775029.7|775648.9|774648.9|776467.5|775049.6|775426.5|773994.1|825
1602169200000|2020-10-08 15:00:00|775602|774602|775818.3|774818.3|776464.1|774942.2|775478.6|774085|889
1602169500000|2020-10-08 15:05:00|775814.4|774814.4|775412.4|774412.4|776165|774822.4|775263|773748.2|799
1602169800000|2020-10-08 15:10:00|775409.5|774409.5|775283.6|774283.6|775449.7|774449.7|775270.2|774270.2|704
1602170100000|2020-10-08 15:15:00|775291|774291|774902.9|773902.9|775657.1|774426.7|774829.3|773309.8|808
1602170400000|2020-10-08 15:20:00|774888.9|773888.9|775970.7|774970.7|776531.4|775037.6|774765.4|773236.6|930
1602170700000|2020-10-08 15:25:00|775983.3|774983.3|776022.5|775022.5|776658|775332.3|775850.5|774367.1|800
1602171000000|2020-10-08 15:30:00|776012|775012|776077.4|775077.4|776706.8|775209.2|775924.2|774425.1|826
1602171300000|2020-10-08 15:35:00|776088.1|775088.1|774844.2|773844.2|776648.6|775137.4|774841.1|773359.8|964
1602171600000|2020-10-08 15:40:00|774839.7|773839.7|775116|773116|775362.7|773870.7|774289.2|772848.3|830
1602171900000|2020-10-08 15:45:00|775149.8|773149.8|774312.2|773312.2|775156.7|773636.4|774210.5|772759.8|548
1602172200000|2020-10-08 15:50:00|774778.1|772778.1|774672.8|773672.8|775231.9|773742.8|774453.3|772778.1|614
1602172500000|2020-10-08 15:55:00|774682.4|773682.4|775570.4|773570.4|775678.5|773987.4|774672.2|773261.1|640
1602172800000|2020-10-08 16:00:00|775579.3|773579.3|775580.3|773580.3|775941.4|774440.5|774974.9|773393.5|580
1602173100000|2020-10-08 16:05:00|775586.4|773586.4|775090.9|773090.9|775653.2|774088.9|774200.5|772671.5|859
1602173400000|2020-10-08 16:10:00|775090.5|773090.5|774938.8|772938.8|775430.3|773771.5|774490|772912.1|685
1602173700000|2020-10-08 16:15:00|774938.9|772938.9|774637.9|772637.9|775129.9|773129.9|774560.6|772560.6|742
1602174000000|2020-10-08 16:20:00|774638.1|772638.1|773920|772920|774779|773257.8|773865.1|772350.9|671
1602174300000|2020-10-08 16:25:00|773902.9|772902.9|774083.5|773083.5|774801.2|773280.7|773902.9|772453.4|696
1602174600000|2020-10-08 16:30:00|774599.1|772599.1|774538.5|772538.5|774852.7|773345.4|774027.7|772442.5|639
1602174900000|2020-10-08 16:35:00|774542.2|772542.2|775016.7|773016.7|775222|773644|774073.9|772534.3|643
1602175200000|2020-10-08 16:40:00|775018.5|773018.5|774888.3|772888.3|775179.7|773696.6|774358|772818.6|625
1602175500000|2020-10-08 16:45:00|774888.4|772888.4|774878.6|772878.6|774988.4|773492.3|774198|772644.7|571
1602175800000|2020-10-08 16:50:00|774345.5|773345.5|774743|772743|775007.6|773505.5|774230.8|772731.9|550
1602176100000|2020-10-08 16:55:00|774745.9|772745.9|774414.2|772414.2|775018.3|773386.2|774116|772334.1|635
1602223200000|2020-10-09 06:00:00|773255.5|771255.5|773183|771183|773331.6|771331.6|773028.3|771028.3|147
1602223500000|2020-10-09 06:05:00|773170.7|771170.7|773356|771356|773490.1|771490.1|773025.4|771025.4|239
1602223800000|2020-10-09 06:10:00|773357.2|771357.2|774645|772645|774953.3|772953.3|773219.8|771219.8|249
1602224100000|2020-10-09 06:15:00|774707.5|772707.5|774697.7|772697.7|774858.1|772858.1|774471|772471|193
1602224400000|2020-10-09 06:20:00|774724.5|772724.5|774374.1|772374.1|775007.5|773007.5|774316.3|772316.3|224
1602224700000|2020-10-09 06:25:00|774397.2|772397.2|773227.8|771227.8|774501.1|772501.1|772982.5|770982.5|361
1602225000000|2020-10-09 06:30:00|773235.8|771235.8|773670.5|771670.5|773846.3|771846.3|773182.8|771182.8|303
1602225300000|2020-10-09 06:35:00|773670.4|771670.4|773224.9|771224.9|773685.6|771685.6|773055.6|771055.6|334
1602225600000|2020-10-09 06:40:00|773237|771237|773102.6|771102.6|773237|771237|773017|771017|227
1602225900000|2020-10-09 06:45:00|773126.3|771126.3|773109.3|771109.3|773314.2|771314.2|773004.3|771004.3|263
1602226200000|2020-10-09 06:50:00|773091.2|771091.2|773731.7|771731.7|774165.1|772165.1|772967.7|770967.7|320
1602226500000|2020-10-09 06:55:00|773728|771728|773350.9|771350.9|773880.2|772137.5|773137.5|771350.9|260
1602226800000|2020-10-09 07:00:00|773326.7|771326.7|772047.1|770047.1|773909.3|771909.3|771922|769922|1094
1602227100000|2020-10-09 07:05:00|772045|770045|770879|769879|772445.6|770880.9|770765.6|769216.8|1055
1602227400000|2020-10-09 07:10:00|770852.1|769852.1|771418.3|769418.3|771418.3|769935.7|770288.1|768805.9|1028
1602227700000|2020-10-09 07:15:00|771415.6|769415.6|771381|769381|771677.5|770199.9|770269.5|768785.4|975
1602228000000|2020-10-09 07:20:00|771383.2|769383.2|770945.8|769945.8|771860|770421.7|770734.4|769109.9|953
1602228300000|2020-10-09 07:25:00|770944.4|769944.4|771011|770011|771807|770390.1|770944.4|769515.4|825
1602228600000|2020-10-09 07:30:00|771007|770007|770074.9|768074.9|771338|770046.8|769357.8|767891.1|1044
1602228900000|2020-10-09 07:35:00|770070.2|768070.2|769829.7|767829.7|770371|768856.4|769402.5|767821.9|865
1602229200000|2020-10-09 07:40:00|769832.9|767832.9|769695.3|768695.3|770744.9|769137.6|769405.8|767832.9|934
1602229500000|2020-10-09 07:45:00|769689.6|768689.6|770426.3|769426.3|771139.3|769494|769688.6|768498.6|823
1602229800000|2020-10-09 07:50:00|770428.5|769428.5|771307.3|769307.3|771479|769964.1|770085.1|768591.2|840
1602230100000|2020-10-09 07:55:00|771292.5|769292.5|771039.9|769039.9|771622.5|770144.1|770597.8|769028|865
1602230400000|2020-10-09 08:00:00|771042.3|769042.3|770069.2|769069.2|771233.2|769696.8|769659.3|768123.9|1014
1602230700000|2020-10-09 08:05:00|770101.2|769101.2|771229.1|769229.1|771229.1|769732|770101.2|768599|930
1602231000000|2020-10-09 08:10:00|771226.5|769226.5|770558.9|769558.9|771345.2|769841.2|770312.5|768800.2|931
1602231300000|2020-10-09 08:15:00|770556.6|769556.6|770785.3|769785.3|771420.7|769947|770491.7|769003.7|875
1602231600000|2020-10-09 08:20:00|770760.5|769760.5|770844.5|769844.5|771477.2|770009.6|770705.5|769255.2|778
1602231900000|2020-10-09 08:25:00|770836.7|769836.7|771043.6|770043.6|771736.9|770219.5|770832.5|769356.5|822
1602232200000|2020-10-09 08:30:00|771042.9|770042.9|770604.9|769604.9|771539.5|770080.4|770426.6|768917.4|851
1602232500000|2020-10-09 08:35:00|770608.2|769608.2|770190.1|769190.1|771269|769792.9|770134|768604.4|791
1602232800000|2020-10-09 08:40:00|770195|769195|770783.6|769783.6|771287|769848.3|770110.1|768602.2|720
1602233100000|2020-10-09 08:45:00|770782.5|769782.5|771925.9|769925.9|772106.3|770532.3|770763.5|769428.8|813
1602233400000|2020-10-09 08:50:00|771924.5|769924.5|772479.1|770479.1|772700.8|771095|771648.8|769924.5|939
1602233700000|2020-10-09 08:55:00|772468.4|770468.4|772006.9|770006.9|772536.8|770943.3|771218.1|769599.7|967
1602234000000|2020-10-09 09:00:00|771986.4|769986.4|771550.9|770550.9|772407.8|770914.2|771355.4|769856.4|899
1602234300000|2020-10-09 09:05:00|771551.3|770551.3|771770.8|769770.8|772157.6|770556.1|771187.5|769693.9|751
1602234600000|2020-10-09 09:10:00|771766.8|769766.8|772029.3|770029.3|772136.5|770530.5|771176.7|769450.8|791
1602234900000|2020-10-09 09:15:00|772024.3|770024.3|771919.5|769919.5|772091.5|770502.4|771096.9|769488.9|724
1602235200000|2020-10-09 09:20:00|771425.3|770425.3|771934.5|770934.5|772575.2|771030.8|771340.3|769883.1|822
1602235500000|2020-10-09 09:25:00|771951.5|770951.5|772031.7|771031.7|772566.8|771069.6|771817.5|770363.2|684
1602235800000|2020-10-09 09:30:00|772028.5|771028.5|772537.3|771537.3|773122.7|771610.6|772028.5|770599.4|767
1602236100000|2020-10-09 09:35:00|772536.7|771536.7|772856.5|771856.5|773562.6|771930.2|772371.2|770902.5|881
1602236400000|2020-10-09 09:40:00|772889.7|771889.7|772916.9|771916.9|773888.5|772374.7|772871.4|771438.5|921
1602236700000|2020-10-09 09:45:00|772913.9|771913.9|773562.6|772562.6|774035.2|772562.6|772837.1|771325.3|879
1602237000000|2020-10-09 09:50:00|773554.1|772554.1|773295.4|772295.4|774160|772669|772940|771417.5|923
1602237300000|2020-10-09 09:55:00|773296.1|772296.1|772904|770904|773916.9|772470.2|772427.3|770898.1|796
1602237600000|2020-10-09 10:00:00|772900.9|770900.9|772589.5|771589.5|773261.6|771767.8|772474.5|770886.3|739
1602237900000|2020-10-09 10:05:00|772592|771592|773038.3|771038.3|773720.1|772238.8|772477.9|770972|795
1602238200000|2020-10-09 10:10:00|772544.7|771544.7|772035.5|771035.5|773121.5|771607.2|771866.1|770351.5|889
1602238500000|2020-10-09 10:15:00|772066.6|771066.6|772779.5|771779.5|773465.8|771935.6|772066.6|770606.7|936
1602238800000|2020-10-09 10:20:00|772781.6|771781.6|773334.7|771334.7|773700.1|772063.6|772724.1|771234.7|952
1602239100000|2020-10-09 10:25:00|773332.5|771332.5|773010.4|771010.4|773585.4|772063.2|772458.4|770963|750
1602239400000|2020-10-09 10:30:00|773013.3|771013.3|772871.1|771871.1|773378.5|771872.6|772481.2|771011.8|640
1602239700000|2020-10-09 10:35:00|772868.7|771868.7|772753.1|771753.1|773450.5|772043.1|772551.8|770971.5|698
1602240000000|2020-10-09 10:40:00|772753.5|771753.5|772519|771519|773388|771866|772396.4|770921.3|707
1602240300000|2020-10-09 10:45:00|772521|771521|772318.7|771318.7|772945.1|771548.6|772173.7|770677.7|774
1602240600000|2020-10-09 10:50:00|772317.9|771317.9|772408.4|771408.4|773431.7|771925.6|772280.1|770770.2|812
1602240900000|2020-10-09 10:55:00|772403|771403|771731.4|770731.4|772984.5|771458.1|771653.1|770048.4|758
1602241200000|2020-10-09 11:00:00|771716|770716|771941.2|770941.2|772629.2|771164.6|771711.3|770260.7|586
1602241500000|2020-10-09 11:05:00|771941.9|770941.9|772380.5|771380.5|772705.1|771411.3|771864.3|770449.1|724
1602241800000|2020-10-09 11:10:00|772391.6|771391.6|772614.2|771614.2|773145.2|771767.1|772370.3|770975.5|714
1602242100000|2020-10-09 11:15:00|772622.6|771622.6|772191.8|771191.8|773079.3|771646.4|772042.4|770577.8|681
1602242400000|2020-10-09 11:20:00|772703.5|770703.5|771857|770857|772767.1|771242.3|771768.1|770520.7|795
1602242700000|2020-10-09 11:25:00|771856.7|770856.7|771229.8|770229.8|772020|770856.7|771194.9|769755.3|748
1602243000000|2020-10-09 11:30:00|771242.3|770242.3|771611.1|769611.1|771975.4|770514.7|770667.6|769037.1|904
1602243300000|2020-10-09 11:35:00|771604|769604|771983.6|769983.6|772107.6|770587.6|771050.5|769556.2|815
1602243600000|2020-10-09 11:40:00|771961.7|769961.7|771808|770808|772225.4|770821.9|771454.6|769959|689
1602243900000|2020-10-09 11:45:00|771812.1|770812.1|771912.7|769912.7|772294.8|770970.6|771499|769912.7|727
1602244200000|2020-10-09 11:50:00|771925.9|769925.9|770705.7|769705.7|771925.9|770366|770671.5|769198.1|815
1602244500000|2020-10-09 11:55:00|770700.9|769700.9|771435.6|770435.6|771973.4|770490.1|770669|769243.6|838
1602244800000|2020-10-09 12:00:00|771457.1|770457.1|772275.9|770275.9|772548.1|771035.9|771382.4|770115.7|899
1602245100000|2020-10-09 12:05:00|772276|770276|771842.9|770842.9|772436.2|770967.7|771677.8|770195.1|753
1602245400000|2020-10-09 12:10:00|771843.6|770843.6|772027.5|770027.5|772090.1|770925.4|771483.5|769976.7|679
1602245700000|2020-10-09 12:15:00|771548.4|770548.4|770959.2|769959.2|772046.5|770554.7|770865.6|769363.5|682
1602246000000|2020-10-09 12:20:00|770957.7|769957.7|771162.7|770162.7|772256.2|770731.5|770955.2|769631.9|779
1602246300000|2020-10-09 12:25:00|771171.4|770171.4|771469.7|770469.7|772008.6|770478|771135|769560.8|639
1602246600000|2020-10-09 12:30:00|771476.2|770476.2|771240.5|770240.5|771843.8|770476.2|770938.6|769458.4|734
1602246900000|2020-10-09 12:35:00|771243.3|770243.3|771221.5|770221.5|772126.2|770685|771202.2|769705.9|671
1602247200000|2020-10-09 12:40:00|771733.3|769733.3|771081.3|770081.3|771987.9|770407.5|771033.8|769541.2|697
1602247500000|2020-10-09 12:45:00|771086|770086|770670.7|769670.7|771590.5|770100.9|770616.7|769177|809
1602247800000|2020-10-09 12:50:00|770680.3|769680.3|770453.8|769453.8|771136|769708.8|770106.7|768668.9|877
1602248100000|2020-10-09 12:55:00|770442.4|769442.4|770402.5|768402.5|770941.4|769588.9|769910|768371.5|899
1602248400000|2020-10-09 13:00:00|770404.3|768404.3|770286.3|768286.3|770406.8|768707.6|769027.3|767531.6|1052
1602248700000|2020-10-09 13:05:00|770297.5|768297.5|770617.1|768617.1|770809.6|769310.4|769437.3|767876.7|951
1602249000000|2020-10-09 13:10:00|770605.6|768605.6|769893.5|768893.5|770684.8|769172.5|769666.3|768142.4|857
1602249300000|2020-10-09 13:15:00|769908.8|768908.8|770469.3|768469.3|770747.1|769222.2|769794.5|768291.4|748
1602249600000|2020-10-09 13:20:00|770468.1|768468.1|770291.1|768291.1|770592.1|769091.2|769712.3|768193.7|776
1602249900000|2020-10-09 13:25:00|770284.2|768284.2|770473.5|768473.5|770656.6|769111.5|769585.6|768079.7|799
1602250200000|2020-10-09 13:30:00|770453.5|768453.5|770021.2|768021.2|770605.3|768999.1|769458.5|767968.5|974
1602250500000|2020-10-09 13:35:00|770020.9|768020.9|770423.5|769423.5|770927.6|769438.7|769267.8|767777.9|999
1602250800000|2020-10-09 13:40:00|770435.8|769435.8|770788.9|768788.9|771003.3|769481.9|769945.5|768389.8|939
1602251100000|2020-10-09 13:45:00|770805.2|768805.2|770633.3|769633.3|771664.9|770086.1|770325.3|768800.9|934
1602251400000|2020-10-09 13:50:00|770632.3|769632.3|770713.2|768713.2|771212.3|769699.9|769952.4|768379.2|944
1602251700000|2020-10-09 13:55:00|770698.7|768698.7|770095|768095|770705.1|769032|769704|767924.7|957
1602252000000|2020-10-09 14:00:00|770069.7|768069.7|769093.1|768093.1|770104.5|768595.1|768891.5|767298|1023
1602252300000|2020-10-09 14:05:00|769602.6|767602.6|769476.3|767476.3|769822.7|768323.8|768891.1|767333.6|873
1602252600000|2020-10-09 14:10:00|769472.1|767472.1|769275.6|767275.6|769483.2|767955.6|768560.2|767031.1|920
1602252900000|2020-10-09 14:15:00|769268.7|767268.7|768616.5|766616.5|769323.1|767812.2|767728|766222.1|989
1602253200000|2020-10-09 14:20:00|768614|766614|768202.9|767202.9|768886|767352.5|767898.1|766403.2|934
1602253500000|2020-10-09 14:25:00|768217.3|767217.3|768301.7|767301.7|769323.2|767745.2|768189.8|766677.8|920
1602253800000|2020-10-09 14:30:00|768231.4|767231.4|768638.8|766638.8|768817.6|767324.6|767953.3|766405.5|829
1602254100000|2020-10-09 14:35:00|768634.7|766634.7|768111.5|767111.5|768689.8|767216.4|767995.6|766594.3|802
1602254400000|2020-10-09 14:40:00|768099.3|767099.3|767721.9|766721.9|768576.7|767158.1|767684.5|766223.3|708
1602254700000|2020-10-09 14:45:00|767720.7|766720.7|767849.6|766849.6|768463.9|767051.4|767383.3|765877.9|874
1602255000000|2020-10-09 14:50:00|767856.9|766856.9|768079.2|766079.2|768370|766861.6|767556.6|766052.5|767
1602255300000|2020-10-09 14:55:00|767575.6|766575.6|767612.7|766612.7|768259.5|766790.7|767456.5|765949.8|820
1602255600000|2020-10-09 15:00:00|767610.9|766610.9|767528.9|766528.9|768256.6|766757.1|767409.1|765966.9|777
1602255900000|2020-10-09 15:05:00|767521.3|766521.3|767489.2|766489.2|768138.1|766650|767379.9|765883.8|703
1602256200000|2020-10-09 15:10:00|767491.4|766491.4|768659.4|766659.4|768670.6|766847.3|767347|765821.5|825
1602256500000|2020-10-09 15:15:00|768655.1|766655.1|768726.6|766726.6|768950.5|767402.1|768145.3|766655|839
1602256800000|2020-10-09 15:20:00|768727.9|766727.9|769139.2|767139.2|769230|767734.3|768213.3|766713.6|838
1602257100000|2020-10-09 15:25:00|769147|767147|768286.8|767286.8|769273.6|767814|768071.9|766636|850
1602257400000|2020-10-09 15:30:00|768237.6|767237.6|767883.4|766883.4|768753.4|767245|767648.4|766149|808
1602257700000|2020-10-09 15:35:00|767881.9|766881.9|768611.9|766611.9|769035.1|767391.1|767869|766368.4|693
1602258000000|2020-10-09 15:40:00|768621.2|766621.2|768702.9|766702.9|768799.8|767325.9|768048.4|766523.4|695
1602258300000|2020-10-09 15:45:00|768702.4|766702.4|767732|765732|768753.9|767242.9|767059.6|765593.6|731
1602258600000|2020-10-09 15:50:00|767703.7|765703.7|768412.5|766412.5|768483.6|766924.3|767211.3|765680.2|636
1602258900000|2020-10-09 15:55:00|768408.6|766408.6|768732.2|766732.2|768879.9|767327.4|767844.3|766243.4|603
1602259200000|2020-10-09 16:00:00|768728|766728|768669.9|766669.9|769023|767205|768000.4|766470.2|835
1602259500000|2020-10-09 16:05:00|768661.7|766661.7|768872.5|766872.5|768911.3|767353.4|768059.7|766485.3|687
1602259800000|2020-10-09 16:10:00|768869.3|766869.3|768611.1|767611.1|769230.3|767755.3|768341|766839.7|603
1602260100000|2020-10-09 16:15:00|768616.5|767616.5|768684|767684|769316.5|767807.3|768574.6|767107|650
1602260400000|2020-10-09 16:20:00|768683.6|767683.6|768513|767513|769204.6|767717|768457.8|766920.4|575
1602260700000|2020-10-09 16:25:00|768513.1|767513.1|769524.2|767524.2|769604.7|767777.1|768435.5|766938.4|656
1602261000000|2020-10-09 16:30:00|769524.9|767524.9|769361.4|767361.4|769527|767862.5|768798.6|767278|606
1602261300000|2020-10-09 16:35:00|769352.8|767352.8|769258.1|767258.1|769538.6|768007.5|768640.8|767126.7|596
1602261600000|2020-10-09 16:40:00|769255.9|767255.9|769405.7|767405.7|769478.9|767687.2|768671.6|766679.9|777
1602261900000|2020-10-09 16:45:00|769406.7|767406.7|769103|768103|769540.5|768131.4|768670.9|767114.1|734
1602262200000|2020-10-09 16:50:00|769102.5|768102.5|769526.7|767526.7|769595.3|768142.3|768830.8|767359.9|628
1602262500000|2020-10-09 16:55:00|769519.1|767519.1|768936.5|767936.5|769581.5|768083.1|768837.6|767341.9|534
1602482400000|2020-10-12 06:00:00|769648.8|766913.8|769645.7|766910.7|769781.5|767153.4|769153.4|766817.1|70
1602482700000|2020-10-12 06:05:00|769632.3|766897.3|769411.7|766676.7|770154.7|767419.7|769079.2|766648.9|152
1602483000000|2020-10-12 06:10:00|769414.7|766679.7|769267.6|767267.6|770022.9|767287.9|768757|766362.1|169
1602483300000|2020-10-12 06:15:00|769086.7|766351.7|769494.2|766759.2|769677.5|767197.6|768981.4|766273|214
1602483600000|2020-10-12 06:20:00|769457.3|766722.3|769854.7|767119.7|770037.7|767302.7|769126.2|766487.9|202
1602483900000|2020-10-12 06:25:00|769804|767069|770772.8|768118.2|771034.8|768668.5|769613.5|766878.5|367
1602484200000|2020-10-12 06:30:00|770493.5|768493.5|770247.2|768247.2|770886.5|768840.6|770159.8|767999.3|381
1602484500000|2020-10-12 06:35:00|770238.4|768238.4|770250.9|768250.9|770282.7|768282.7|769978|767978|278
1602484800000|2020-10-12 06:40:00|770186.4|768186.4|769980.5|767980.5|770319.3|768319.3|769853.6|767853.6|194
1602485100000|2020-10-12 06:45:00|769963.2|767963.2|770027.2|768027.2|770119.6|768119.6|769921.1|767921.1|188
1602485400000|2020-10-12 06:50:00|770086.4|768086.4|770471.6|768471.6|770518.2|768518.2|770028.5|768028.5|225
1602485700000|2020-10-12 06:55:00|770478.3|768478.3|770493.6|768493.6|770592.6|768592.6|770410.8|768410.8|444
1602486000000|2020-10-12 07:00:00|770507.2|768507.2|770783.5|768783.5|771262.8|769262.8|769517.9|767517.9|1148
1602486300000|2020-10-12 07:05:00|770797.4|768797.4|771859.2|769859.2|772163.5|770163.5|769952.7|767952.7|1146
1602486600000|2020-10-12 07:10:00|771852.8|769852.8|772126.7|770126.7|772411.3|770567.2|771388.1|769750.8|1035
1602486900000|2020-10-12 07:15:00|772145.8|770145.8|771944.4|769944.4|772475.9|770785.2|771456.5|769456.5|1127
1602487200000|2020-10-12 07:20:00|771951.5|769951.5|772064.3|770064.3|772288.7|770772.1|771325.9|769817.2|1113
1602487500000|2020-10-12 07:25:00|772055.7|770055.7|771917.1|769917.1|772289.6|770746.3|771441|769743.9|1086
1602487800000|2020-10-12 07:30:00|771912.2|769912.2|771694.7|769694.7|771982.7|770444.1|771127.5|769607.5|1021
1602488100000|2020-10-12 07:35:00|771695.5|769695.5|770919.9|769919.9|771742.7|770254.3|770703.3|769214.1|903
1602488400000|2020-10-12 07:40:00|770914|769914|770199.8|769199.8|771570.6|770069.3|770199.8|768707.3|851
1602488700000|2020-10-12 07:45:00|770199.6|769199.6|770554.5|769554.5|771165.6|769692.9|770196|769013.1|858
1602489000000|2020-10-12 07:50:00|770562.2|769562.2|770876|769876|771436.8|769912.9|770336.8|768979.2|782
1602489300000|2020-10-12 07:55:00|770870.9|769870.9|770603.7|769603.7|771295.1|769923.4|770551.4|769100.3|829
1602489600000|2020-10-12 08:00:00|770597.9|769597.9|770649.4|768649.4|771077.4|769765.6|770126.2|768637.6|782
1602489900000|2020-10-12 08:05:00|770638.4|768638.4|770296.4|769296.4|771072.4|769619.5|770091.8|768592.2|801
1602490200000|2020-10-12 08:10:00|770295.1|769295.1|770506.2|769506.2|770567.2|769567.2|770268.2|769268.2|796
1602490500000|2020-10-12 08:15:00|770499.3|769499.3|770215.6|769215.6|771034.5|769584.2|770078.3|768663.6|842
1602490800000|2020-10-12 08:20:00|770207.4|769207.4|769741.1|768741.1|770431.9|769263.4|769369|767850.7|923
1602491100000|2020-10-12 08:25:00|769735.6|768735.6|770456.4|769456.4|770756.3|769519|769661.3|768402|939
1602491400000|2020-10-12 08:30:00|770451.6|769451.6|770481.2|769481.2|770930.7|769502.8|770067.7|768607.8|846
1602491700000|2020-10-12 08:35:00|770466.7|769466.7|770892.5|769892.5|771434.7|769942.2|770257.8|769257.8|846
1602492000000|2020-10-12 08:40:00|770890.9|769890.9|771534.6|770534.6|771561.3|770561.3|770848.8|769848.8|781
1602492300000|2020-10-12 08:45:00|771517.1|770517.1|771932|770932|773046.2|771429.2|771502.9|770235.5|933
1602492600000|2020-10-12 08:50:00|771931.5|770931.5|771771.7|770771.7|772561.8|771115|771732.9|770372.5|762
1602492900000|2020-10-12 08:55:00|771759.2|770759.2|771998.1|770998.1|772177.5|771019.3|771658.3|770177.5|766
1602493200000|2020-10-12 09:00:00|772014.7|771014.7|772232.5|771232.5|772238.8|771238.8|771883.2|770883.2|817
1602493500000|2020-10-12 09:05:00|772235.6|771235.6|771854.2|770854.2|772890|771351.1|771854.2|770348.2|780
1602493800000|2020-10-12 09:10:00|771851.6|770851.6|771230.9|770230.9|772175.5|770942.9|771203.2|769738.7|845
1602494100000|2020-10-12 09:15:00|771199.5|770199.5|771959.3|770959.3|772415.4|770972.3|771199.5|769967.1|853
1602494400000|2020-10-12 09:20:00|771968.6|770968.6|772243.5|771243.5|772947.6|771648.5|771936.5|770729.3|886
1602494700000|2020-10-12 09:25:00|772250.2|771250.2|772844.2|771844.2|773432.7|771923.5|772137.2|770638.1|834
1602495000000|2020-10-12 09:30:00|772842.3|771842.3|772921.7|771921.7|773453.4|772016.5|772762.4|771344.7|878
1602495300000|2020-10-12 09:35:00|772922.7|771922.7|772696.9|771696.9|773315.9|772018.1|772669|771158|756
1602495600000|2020-10-12 09:40:00|772702.1|771702.1|772763.5|771763.5|773476.6|772093.1|772702.1|771263.5|799
1602495900000|2020-10-12 09:45:00|772764|771764|772443.7|771443.7|773286|771877.2|772338|770925.7|744
1602496200000|2020-10-12 09:50:00|772479.2|771479.2|772425.4|770425.4|772479.2|771479.2|771925.2|770387.3|729
1602496500000|2020-10-12 09:55:00|772425.2|770425.2|772075.5|771075.5|772626|771183.9|771753.8|770423.3|827
1602496800000|2020-10-12 10:00:00|772096.2|771096.2|772339.5|771339.5|772791.1|771488.4|771904.6|770777.3|762
1602497100000|2020-10-12 10:05:00|772345.7|771345.7|771422.8|770422.8|772406.5|771406.5|771196.8|769738.6|816
1602497400000|2020-10-12 10:10:00|771426.3|770426.3|771402.1|770402.1|771531.9|770531.9|771122.2|770122.2|764
1602497700000|2020-10-12 10:15:00|771403|770403|771126.1|770126.1|772163.9|770777.1|771124|769636.7|751
1602498000000|2020-10-12 10:20:00|771125.7|770125.7|771385.7|770385.7|771953.3|770437.9|770668|769186.9|882
1602498300000|2020-10-12 10:25:00|771380|770380|770954.3|769954.3|771816|770464.2|770889.6|769481.7|715
1602498600000|2020-10-12 10:30:00|770955.7|769955.7|771204.5|770204.5|771773.5|770292.7|770687.9|769194.9|764
1602498900000|2020-10-12 10:35:00|771193.6|770193.6|771375.1|770375.1|771519.7|770413.4|770901.7|769409.3|776
1602499200000|2020-10-12 10:40:00|771374.3|770374.3|771254.5|770254.5|771652.2|770520|770933.3|769444.3|782
1602499500000|2020-10-12 10:45:00|771254.7|770254.7|771536.4|770536.4|771922.3|770540.9|770868.5|769431.5|708
1602499800000|2020-10-12 10:50:00|771516.9|770516.9|771938.6|770938.6|772664.3|771169.1|771443.2|770058.9|903
1602500100000|2020-10-12 10:55:00|771938.2|770938.2|771303|770303|772217.4|770949.3|771140.5|769652.5|851
1602500400000|2020-10-12 11:00:00|771302.7|770302.7|771808.3|770808.3|772316|770845.9|771179.5|769701.4|692
1602500700000|2020-10-12 11:05:00|771807.8|770807.8|773115.8|771115.8|773160.7|771675.3|771286.9|769783.4|916
1602501000000|2020-10-12 11:10:00|772615.8|771615.8|772051.6|771051.6|772875.7|771654.5|771976|770500.5|812
1602501300000|2020-10-12 11:15:00|772041|771041|772421.1|770421.1|772740.2|771237.9|771876.1|770421.1|692
1602501600000|2020-10-12 11:20:00|772415.9|770415.9|771983.5|770983.5|772534.1|771057.8|771758.4|770247|785
1602501900000|2020-10-12 11:25:00|771982.1|770982.1|771620.4|770620.4|772323|771062.8|771436.2|769943.7|719
1602502200000|2020-10-12 11:30:00|771618.3|770618.3|771656.6|770656.6|772189.6|770726.5|771501.8|770068.3|666
1602502500000|2020-10-12 11:35:00|771660.3|770660.3|771743.4|770743.4|771826.4|770826.4|771476.7|770476.7|614
1602502800000|2020-10-12 11:40:00|771743|770743|771058.7|770058.7|772014.7|770769.7|771052.3|769648.2|763
1602503100000|2020-10-12 11:45:00|771054.6|770054.6|770197.8|769197.8|771454.8|770059.5|770006.7|768483.8|888
1602503400000|2020-10-12 11:50:00|770197.9|769197.9|770434|769434|770751.5|769635.9|770194.4|768719.1|799
1602503700000|2020-10-12 11:55:00|770433.6|769433.6|770220.9|769220.9|770773.3|769436.7|770001.5|768636.1|739
1602504000000|2020-10-12 12:00:00|770214.9|769214.9|770543.5|769543.5|771116.3|769689.1|770020.9|768876.4|784
1602504300000|2020-10-12 12:05:00|770560.7|769560.7|770292.1|768292.1|771062.7|769626.8|769876.2|768269.9|844
1602504600000|2020-10-12 12:10:00|770292.6|768292.6|769772.5|768772.5|770677.2|769187.1|769758.1|768292.6|695
1602504900000|2020-10-12 12:15:00|769753.6|768753.6|769505.4|768505.4|770232.5|768760.9|769312.9|767931.1|755
1602505200000|2020-10-12 12:20:00|769499.4|768499.4|769812.4|768812.4|769913.5|768913.5|769440.2|768440.2|757
1602505500000|2020-10-12 12:25:00|769817.6|768817.6|770406.8|769406.8|770959.1|769468.4|769662.8|768497|788
1602505800000|2020-10-12 12:30:00|770406.5|769406.5|770452.4|769452.4|770800.6|769488.2|770135.6|768634.5|767
1602506100000|2020-10-12 12:35:00|771085|769085|770592.4|769592.4|771436.3|770017.5|770484.3|768909.2|818
1602506400000|2020-10-12 12:40:00|770592|769592|769897.6|768897.6|771169.2|769685.2|769780.5|768280|897
1602506700000|2020-10-12 12:45:00|769898.1|768898.1|770169.4|769169.4|770662.2|769183.1|769681.7|768232|809
1602507000000|2020-10-12 12:50:00|770170.6|769170.6|770150.7|769150.7|770773.2|769281.3|769931.6|768387.8|756
1602507300000|2020-10-12 12:55:00|770147.5|769147.5|770659.2|768659.2|770729.3|769281.1|769925.7|768433.5|741
1602507600000|2020-10-12 13:00:00|770660.3|768660.3|769892.1|768892.1|771141.8|769608.2|769892.1|768462.9|879
1602507900000|2020-10-12 13:05:00|769886.1|768886.1|770177.7|769177.7|770695.9|769191.2|769886.1|768303.9|823
1602508200000|2020-10-12 13:10:00|770177.3|769177.3|770483.3|769483.3|770963.1|769496|769957.8|768558.3|688
1602508500000|2020-10-12 13:15:00|770484.1|769484.1|770538.7|769538.7|771243.2|769738.4|770381.5|768839.9|744
1602508800000|2020-10-12 13:20:00|770540.2|769540.2|770968|769968|770985.7|769985.7|770292.9|768788.7|741
1602509100000|2020-10-12 13:25:00|770966.1|769966.1|770838.7|769838.7|770966.1|769966.1|770671|769671|689
1602509400000|2020-10-12 13:30:00|770837.6|769837.6|771438.9|770438.9|772277|770773.8|770774|769638.2|975
1602509700000|2020-10-12 13:35:00|771449.5|770449.5|771401.4|770401.4|771883.7|770513.5|771218.2|769725.2|843
1602510000000|2020-10-12 13:40:00|771414.8|770414.8|771025|770025|771901.1|770468|770913.1|769426.5|887
1602510300000|2020-10-12 13:45:00|771023.1|770023.1|771702.4|769702.4|772021.2|770535.7|770814.2|769291.1|930
1602510600000|2020-10-12 13:50:00|771715.6|769715.6|772186.8|770186.8|772450.2|770783.7|771270.6|769677.7|1002
1602510900000|2020-10-12 13:55:00|772187.1|770187.1|771868.7|769868.7|772569.4|771083.8|771326.6|769832.8|948
1602511200000|2020-10-12 14:00:00|771867.9|769867.9|772106.1|770106.1|772287.5|770769.3|771205.4|769728.3|921
1602511500000|2020-10-12 14:05:00|772107.2|770107.2|771249.4|770249.4|772216.7|770706.2|771191|769579.5|908
1602511800000|2020-10-12 14:10:00|771250.7|770250.7|771767.4|770767.4|772303.9|770812.2|771247.4|769682.9|811
1602512100000|2020-10-12 14:15:00|771770.8|770770.8|771898.4|770898.4|772440.2|771023.9|771698.6|770304.4|814
1602512400000|2020-10-12 14:20:00|771901.3|770901.3|771785.4|770785.4|772485.8|771039.6|771535.5|770158.1|789
1602512700000|2020-10-12 14:25:00|771752.8|770752.8|771281.1|770281.1|772256.1|770755.1|771223.3|769802|881
1602513000000|2020-10-12 14:30:00|771263.9|770263.9|771290.4|770290.4|771963.7|770478.1|771083.7|769808.5|830
1602513300000|2020-10-12 14:35:00|771286.2|770286.2|771353.6|770353.6|771871.4|770468.3|770981.2|769414.6|853
1602513600000|2020-10-12 14:40:00|771356.9|770356.9|770840.8|769840.8|771807.9|770360.9|770756.9|769518.3|775
1602513900000|2020-10-12 14:45:00|770816.5|769816.5|771059.6|770059.6|771558|770082.6|770790.9|769546.7|821
1602514200000|2020-10-12 14:50:00|771057.4|770057.4|771175.3|770175.3|771691.6|770229.3|770976.8|769491.6|774
1602514500000|2020-10-12 14:55:00|771169.5|770169.5|771315.8|770315.8|771731.5|770373.7|771043.9|769540.6|803
1602514800000|2020-10-12 15:00:00|771312.7|770312.7|771280.2|770280.2|771455.8|770455.8|771241.8|770241.8|748
1602515100000|2020-10-12 15:05:00|771279.6|770279.6|771741.8|769741.8|771741.8|770465.4|770893.4|769509.5|670
1602515400000|2020-10-12 15:10:00|771734.8|769734.8|771269.2|770269.2|771748.8|770374.1|771101.3|769675.8|686
1602515700000|2020-10-12 15:15:00|771271.5|770271.5|771184.7|770184.7|771773.1|770284.2|771124.3|769647|632
1602516000000|2020-10-12 15:20:00|771183.8|770183.8|771262.1|770262.1|771312.5|770312.5|771124.3|770124.3|560
1602516300000|2020-10-12 15:25:00|771262|770262|771344.6|770344.6|771383.2|770383.2|771233.4|770233.4|646
1602516600000|2020-10-12 15:30:00|771360.2|770360.2|771138.8|770138.8|771874.1|770385.8|771096.4|769803.7|656
1602516900000|2020-10-12 15:35:00|771140.5|770140.5|771346.1|770346.1|771783.8|770361|771115.6|769653.2|628
1602517200000|2020-10-12 15:40:00|771326.6|770326.6|771965.8|769965.8|772182.6|770655.9|771297.8|769888|618
1602517500000|2020-10-12 15:45:00|771987.3|769987.3|772035.8|770035.8|772241.7|770744.5|771389.3|769898.7|536
1602517800000|2020-10-12 15:50:00|772054.4|770054.4|772377.8|770377.8|772422.5|770904.9|771534.8|770007.7|440
1602518100000|2020-10-12 15:55:00|772389|770389|772372.7|770372.7|772408.6|770924.3|771722.2|770217.6|441
1602518400000|2020-10-12 16:00:00|771874.3|770874.3|772019.6|770019.6|772852.6|771091.8|771826.7|769911.5|730
1602518700000|2020-10-12 16:05:00|772017|770017|771529.8|769529.8|772059.6|770490.6|771037.3|769399.7|685
1602519000000|2020-10-12 16:10:00|771528.1|769528.1|771577.1|769577.1|771609.2|770086.1|770868.7|769388.6|601
1602519300000|2020-10-12 16:15:00|771574.3|769574.3|771589.1|769589.1|771778.8|770228.1|771036|769525.3|618
1602519600000|2020-10-12 16:20:00|771088.6|770088.6|771539.2|769539.2|771616.3|770109.7|770950|769367.8|559
1602519900000|2020-10-12 16:25:00|771546.9|769546.9|771667.2|769667.2|771894.8|770373.9|771031.5|769511.6|566
1602520200000|2020-10-12 16:30:00|771661|769661|771689.4|769689.4|771774.2|770184.8|771018.6|769526.2|566
1602520500000|2020-10-12 16:35:00|771685.3|769685.3|771673.3|769673.3|771730.5|769730.5|771555.4|769555.4|491
1602520800000|2020-10-12 16:40:00|771662.7|769662.7|771473.4|769473.4|771743.1|770243.9|770901.6|769386.7|474
1602521100000|2020-10-12 16:45:00|771476.8|769476.8|770747.7|769747.7|771476.8|769969.5|770633.2|769130.5|598
1602521400000|2020-10-12 16:50:00|770731.8|769731.8|770950.5|769950.5|771461.5|769961.2|770702.4|769243.2|554
1602521700000|2020-10-12 16:55:00|770981.7|769981.7|771636.7|769636.7|771714.9|770191.3|770981.7|769503.2|449
1602568800000|2020-10-13 06:00:00|772997.6|770997.6|773383.5|771383.5|773685.8|771399.4|772475.6|769958.6|150
1602569100000|2020-10-13 06:05:00|773383|771383|772807.4|770807.4|773852.7|771451|772275|770275|329
1602569400000|2020-10-13 06:10:00|773023.7|771023.7|773519.7|770784.7|773629.1|771228|771650|769075|284
1602569700000|2020-10-13 06:15:00|773498.3|770763.3|773313.2|770735.8|773665.9|771298.5|772075|770075|195
1602570000000|2020-10-13 06:20:00|772484.8|770484.8|772861.9|770861.9|773585.7|771164.1|772125|770125|185
1602570300000|2020-10-13 06:25:00|772915.7|770915.7|773021.2|771021.2|773638.3|771638.3|772107.5|769962.1|240
1602570600000|2020-10-13 06:30:00|773495.7|771495.7|772614|770614|773598.5|771598.5|772547|770547|279
1602570900000|2020-10-13 06:35:00|772716.7|770716.7|773283.8|771283.8|773381.9|771381.9|772308.7|770308.7|446
1602571200000|2020-10-13 06:40:00|773292.5|771292.5|773213.4|771213.4|773355.9|771355.9|773130.8|771130.8|250
1602571500000|2020-10-13 06:45:00|773220.2|771220.2|772901.8|770901.8|773245.8|771245.8|772846.8|770846.8|335
1602571800000|2020-10-13 06:50:00|772896.3|770896.3|773231.4|771231.4|773277.6|771277.6|772823.4|770823.4|287
1602572100000|2020-10-13 06:55:00|773092.9|771092.9|773086.6|771086.6|773315.8|771315.8|773054.8|771054.8|317
1602572400000|2020-10-13 07:00:00|773209.8|771209.8|773971.2|771971.2|774376.9|772671.8|772870.8|771138.8|1118
1602572700000|2020-10-13 07:05:00|773955.4|771955.4|774106.6|772106.6|774488.1|772741.9|773115.3|771643.7|1119
1602573000000|2020-10-13 07:10:00|774103.5|772103.5|773465.7|772465.7|774188.6|772680.6|773147.4|771759.5|1051
1602573300000|2020-10-13 07:15:00|773467.8|772467.8|773815.5|772815.5|774713.7|773229.8|773465.8|772245.2|1084
1602573600000|2020-10-13 07:20:00|773808.9|772808.9|773925.6|772925.6|774206.9|773206.9|773656.4|772656.4|996
1602573900000|2020-10-13 07:25:00|773927.1|772927.1|773908.4|772908.4|774097.1|773097.1|773526.3|772526.3|910
1602574200000|2020-10-13 07:30:00|773910.6|772910.6|773716.9|772716.9|775280.3|773779.7|773694.1|772398.9|1059
1602574500000|2020-10-13 07:35:00|773716.8|772716.8|773285.1|772285.1|774485.2|773058.2|773232.8|771892.9|964
1602574800000|2020-10-13 07:40:00|773285.9|772285.9|773629.1|772629.1|774249.3|772765.4|773227.1|772191.9|917
1602575100000|2020-10-13 07:45:00|773645.5|772645.5|773258.4|772258.4|773974.7|772974.7|773191.4|771894.9|966
1602575400000|2020-10-13 07:50:00|773259.6|772259.6|773685.6|772685.6|774109.5|772731.1|772731.6|771161.4|1023
1602575700000|2020-10-13 07:55:00|773683.2|772683.2|773515.7|772515.7|774312|772845.7|773215.3|771872.5|979
1602576000000|2020-10-13 08:00:00|773518.1|772518.1|772782.6|771782.6|774303.9|772815.6|772684.8|771232.4|1059
1602576300000|2020-10-13 08:05:00|772790.1|771790.1|772386.9|771386.9|773226.4|771832.3|772126.7|770602.3|1057
1602576600000|2020-10-13 08:10:00|772385.2|771385.2|772716.7|771716.7|773129.2|771751.1|772202.9|770987.5|1025
1602576900000|2020-10-13 08:15:00|772714.9|771714.9|772425.7|771425.7|772975.4|771780|772119.7|770686.4|1008
1602577200000|2020-10-13 08:20:00|772427.4|771427.4|772875.5|771875.5|772900.7|771900.7|772338|771338|919
1602577500000|2020-10-13 08:25:00|772873.4|771873.4|773010.3|771010.3|773146|772112.7|772495.1|770999|915
1602577800000|2020-10-13 08:30:00|773008.3|771008.3|771598.2|770598.2|773008.3|771719.8|771571.6|770090.4|1044
1602578100000|2020-10-13 08:35:00|771586.7|770586.7|771700.2|770700.2|772006.4|770751.9|771149.7|769706.3|1030
1602578400000|2020-10-13 08:40:00|771677.1|770677.1|771710.7|770710.7|771847.3|770847.3|771497.9|770497.9|910
1602578700000|2020-10-13 08:45:00|771711.1|770711.1|772124.2|771124.2|772218.7|771218.7|771581.6|770581.6|942
1602579000000|2020-10-13 08:50:00|772126.2|771126.2|772273.9|771273.9|772371.5|771371.5|771797.6|770281.8|906
1602579300000|2020-10-13 08:55:00|772273.5|771273.5|772603.9|770603.9|772643.8|771336.9|772036.1|770593.4|829
1602579600000|2020-10-13 09:00:00|772099.1|771099.1|772100.3|771100.3|772772.9|771536.1|772044.2|770626.8|874
1602579900000|2020-10-13 09:05:00|772100.1|771100.1|771605.8|770605.8|772411.8|771100.1|771573.5|770253.3|925
1602580200000|2020-10-13 09:10:00|771607.2|770607.2|771345.9|770345.9|771901.8|770822.7|771165.1|769831.4|925
1602580500000|2020-10-13 09:15:00|771343.7|770343.7|771156.5|770156.5|771587.8|770397.5|770787.5|769390.7|954
1602580800000|2020-10-13 09:20:00|771154.6|770154.6|771452.2|770452.2|771581.9|770581.9|771104|770104|926
1602581100000|2020-10-13 09:25:00|771450|770450|771048.8|770048.8|771664.7|770471.3|770984.5|769664.7|967
1602581400000|2020-10-13 09:30:00|771038.5|770038.5|771104.4|770104.4|771262.6|770262.6|770684.9|769231|920
1602581700000|2020-10-13 09:35:00|771102.8|770102.8|770909.3|769909.3|771475.6|770134.7|770515.1|769475.6|868
1602582000000|2020-10-13 09:40:00|770908.6|769908.6|771000.1|770000.1|771587.2|770191|770550|769427.9|936
1602582300000|2020-10-13 09:45:00|771001.9|770001.9|771169.1|770169.1|771676.3|770273.8|770510|769227|963
1602582600000|2020-10-13 09:50:00|771182.4|770182.4|771189.8|770189.8|771710.5|770710.5|771020.2|770020.2|935
1602582900000|2020-10-13 09:55:00|771195.6|770195.6|771040.2|770040.2|771507.6|770300.8|770924.3|769507.6|850
1602583200000|2020-10-13 10:00:00|771057.3|770057.3|771510.3|770510.3|772055|770604.2|771057.3|769777.7|958
1602583500000|2020-10-13 10:05:00|771510.5|770510.5|771421.1|770421.1|771669|770669|771372.9|770372.9|835
1602583800000|2020-10-13 10:10:00|771441.3|770441.3|771385.8|770385.8|771555.9|770555.9|771285.2|770285.2|838
1602584100000|2020-10-13 10:15:00|771398.4|770398.4|770766.2|769766.2|771668.8|770398.8|770716.8|769280.9|878
1602584400000|2020-10-13 10:20:00|770759|769759|771290.7|770290.7|771318.6|770318.6|770730.4|769730.4|810
1602584700000|2020-10-13 10:25:00|771300|770300|771329.8|770329.8|771475.6|770475.6|771081.8|770081.8|797
1602585000000|2020-10-13 10:30:00|771330.4|770330.4|771091.7|770091.7|771460.1|770460.1|771091.7|770091.7|754
1602585300000|2020-10-13 10:35:00|771099.9|770099.9|771477.5|770477.5|771483.9|770483.9|771051.8|770051.8|732
1602585600000|2020-10-13 10:40:00|771476.8|770476.8|771555.7|770555.7|771561.5|770561.5|771427.4|770427.4|783
1602585900000|2020-10-13 10:45:00|771554.2|770554.2|770983.7|769983.7|771592|770592|770981.5|769981.5|819
1602586200000|2020-10-13 10:50:00|770985.2|769985.2|770733.6|769733.6|771221.6|770151.8|770704.4|769221.6|864
1602586500000|2020-10-13 10:55:00|770734.1|769734.1|770481|769481|770950.5|769739.7|770399.6|768950.5|845
1602586800000|2020-10-13 11:00:00|770464.4|769464.4|770714.1|769714.1|770719.7|769719.7|770249|769249|725
1602587100000|2020-10-13 11:05:00|770696.6|769696.6|770918.8|769918.8|771145.7|769961.5|770588.5|769142.2|891
1602587400000|2020-10-13 11:10:00|770904.4|769904.4|770727.6|769727.6|771340.2|770340.2|770698.5|769300.6|928
1602587700000|2020-10-13 11:15:00|770725.9|769725.9|770687.1|769687.1|770843.9|769843.9|770623.6|769623.6|852
1602588000000|2020-10-13 11:20:00|770688.5|769688.5|770236.2|769236.2|770848.5|769688.5|770141.7|768842.6|937
1602588300000|2020-10-13 11:25:00|770238|769238|770092|769092|770397.2|769397.2|770012.3|769012.3|889
1602588600000|2020-10-13 11:30:00|770095.7|769095.7|769522|768522|770126.4|769126.4|769477.2|768477.2|965
1602588900000|2020-10-13 11:35:00|769507.1|768507.1|769733.9|768733.9|770430.3|768996.6|769106.5|767652.2|982
1602589200000|2020-10-13 11:40:00|769731.5|768731.5|770043.3|769043.3|770046.5|769046.5|769460.7|768460.7|949
1602589500000|2020-10-13 11:45:00|770043.4|769043.4|769944.2|768944.2|770294|769294|769717.3|768717.3|921
1602589800000|2020-10-13 11:50:00|769939.5|768939.5|770118.4|769118.4|770277.9|769277.9|769822.3|768822.3|891
1602590100000|2020-10-13 11:55:00|770117.8|769117.8|770220.6|769220.6|770335.4|769335.4|770047.3|769047.3|847
1602590400000|2020-10-13 12:00:00|770201.1|769201.1|770035.2|769035.2|770308.4|769308.4|769740.3|768740.3|921
1602590700000|2020-10-13 12:05:00|770043.5|769043.5|770441|769441|770591.1|769591.1|770020.6|769020.6|922
1602591000000|2020-10-13 12:10:00|770439|769439|770856.6|769856.6|770898.2|769898.2|770136.4|769136.4|865
1602591300000|2020-10-13 12:15:00|770851.1|769851.1|770473.9|769473.9|771212.3|770031.9|770448.3|769188.3|899
1602591600000|2020-10-13 12:20:00|770474.6|769474.6|770202.3|769202.3|770799.2|769612|770129.3|768768.1|854
1602591900000|2020-10-13 12:25:00|770203.8|769203.8|771018.5|769018.5|771261.6|769731.5|770151|768920.1|794
1602592200000|2020-10-13 12:30:00|770973.1|768973.1|770600.2|769600.2|771145.7|769833.1|770528|768926.3|833
1602592500000|2020-10-13 12:35:00|770596.5|769596.5|770024.8|769024.8|770792.9|769639.1|769950.9|768718.6|922
1602592800000|2020-10-13 12:40:00|770033.7|769033.7|770931.9|769931.9|771437.6|770018.6|770033.7|769033.7|932
1602593100000|2020-10-13 12:45:00|770934.1|769934.1|771098.8|770098.8|771176|770176|770922.7|769922.7|949
1602593400000|2020-10-13 12:50:00|771100.7|770100.7|771536.2|770536.2|771961.7|770669.5|770808.9|769808.9|946
1602593700000|2020-10-13 12:55:00|771538.1|770538.1|771788.5|770788.5|772262.5|771020.1|771538.1|770262.5|942
1602594000000|2020-10-13 13:00:00|771838.8|770838.8|772325.7|771325.7|773157.6|771704.9|771838.8|770838.8|1050
1602594300000|2020-10-13 13:05:00|772324.3|771324.3|771950.9|770950.9|772602.9|771455|771798.2|770325.3|1044
1602594600000|2020-10-13 13:10:00|771956.8|770956.8|771500.3|770500.3|772156.3|771150.8|771494.4|770127.1|993
1602594900000|2020-10-13 13:15:00|771496.3|770496.3|772245.4|771245.4|772661.5|771348.6|771386.9|770364|967
1602595200000|2020-10-13 13:20:00|772244.4|771244.4|772103.6|771103.6|772637.5|771637.5|772010.3|771010.3|1035
1602595500000|2020-10-13 13:25:00|772103.7|771103.7|772047.9|771047.9|772277.3|771277.3|771813.9|770813.9|946
1602595800000|2020-10-13 13:30:00|772034.9|771034.9|772781.8|771781.8|773488.6|772015.9|771974.4|770695.8|1103
1602596100000|2020-10-13 13:35:00|772782.2|771782.2|773364.1|772364.1|773406.8|772406.8|772527.2|771041.1|1089
1602596400000|2020-10-13 13:40:00|773359.2|772359.2|773162.9|772162.9|773498.5|772498.5|772685.4|771287.9|1089
1602596700000|2020-10-13 13:45:00|773200|772200|772657|771657|773874.1|772411|772562|771071|1082
1602597000000|2020-10-13 13:50:00|772662.2|771662.2|772643.5|771643.5|773611.2|772195.2|772594.6|771097.5|1076
1602597300000|2020-10-13 13:55:00|772640.3|771640.3|772447.5|771447.5|773398.1|772000.8|772182|770694.1|1042
1602597600000|2020-10-13 14:00:00|772447.6|771447.6|772559.5|771559.5|773080.8|771748.7|772315.9|770992.7|1042
1602597900000|2020-10-13 14:05:00|772550.1|771550.1|772415.2|771415.2|773218.9|771878.8|772220.8|770730.4|1062
1602598200000|2020-10-13 14:10:00|772409.3|771409.3|773229.7|772229.7|773777.8|772290.4|772401.8|771401.8|1016
1602598500000|2020-10-13 14:15:00|773229.2|772229.2|772896.1|771896.1|773313.1|772313.1|772800.1|771800.1|1044
1602598800000|2020-10-13 14:20:00|772895.4|771895.4|772407.1|770407.1|773116.4|771988.5|771906.9|770385.1|1053
1602599100000|2020-10-13 14:25:00|771927.5|770927.5|771767.3|770767.3|772589.3|771185|771544.9|770238.6|1038
1602599400000|2020-10-13 14:30:00|771775|770775|771835.4|770835.4|772087.9|771087.9|771659.6|770659.6|925
1602599700000|2020-10-13 14:35:00|771835.6|770835.6|772295.4|771295.4|772331.3|771331.3|771780.5|770780.5|932
1602600000000|2020-10-13 14:40:00|772296|771296|772447.8|771447.8|772697.3|771697.3|772182|771182|967
1602600300000|2020-10-13 14:45:00|772449.8|771449.8|772664.9|771664.9|772906.6|771906.6|772436.9|771436.9|963
1602600600000|2020-10-13 14:50:00|772664|771664|772358.2|771358.2|773004.3|772004.3|772267.6|771267.6|871
1602600900000|2020-10-13 14:55:00|772361.7|771361.7|771969.4|770969.4|772711.1|771409.7|771735.7|770196.1|1029
1602601200000|2020-10-13 15:00:00|771959.9|770959.9|771833.7|770833.7|772249.6|771074.3|771728.6|770245.1|849
1602601500000|2020-10-13 15:05:00|771838.6|770838.6|771824.8|770824.8|772111.5|770904.9|771500.3|770083.3|865
1602601800000|2020-10-13 15:10:00|771811.6|770811.6|771809.3|770809.3|771963.4|770963.4|771660.2|770660.2|877
1602602100000|2020-10-13 15:15:00|771805.7|770805.7|771832.5|770832.5|771968.8|770968.8|771639.9|770639.9|875
1602602400000|2020-10-13 15:20:00|771834.7|770834.7|771669.3|770669.3|771840.7|770840.7|771621.7|770621.7|788
1602602700000|2020-10-13 15:25:00|771671.7|770671.7|771358.9|770358.9|771721.4|770721.4|771348.4|770348.4|762
1602603000000|2020-10-13 15:30:00|771371.9|770371.9|771043.7|770043.7|771649.4|770371.9|770881.8|769532|922
1602603300000|2020-10-13 15:35:00|771039.3|770039.3|771198|770198|771702.8|770328|771030.1|769653.1|841
1602603600000|2020-10-13 15:40:00|771199.7|770199.7|771450.1|770450.1|771810|770457.5|771145|769695|828
1602603900000|2020-10-13 15:45:00|771449.4|770449.4|771263.8|770263.8|772235.5|770736.2|771254.1|769814|623
1602604200000|2020-10-13 15:50:00|771286.8|770286.8|771730.2|770730.2|772038.9|770769|770988.2|769552.8|598
1602604500000|2020-10-13 15:55:00|771728.4|770728.4|771733.4|770733.4|772276.4|770800.8|771530.4|770112.3|626
1602604800000|2020-10-13 16:00:00|771732.9|770732.9|771828.5|770828.5|772398.8|771014|771589.4|770071.6|683
1602605100000|2020-10-13 16:05:00|771836.2|770836.2|772133.9|771133.9|772734.9|771282|771803.9|770319|651
1602605400000|2020-10-13 16:10:00|772130.7|771130.7|771846.4|770846.4|772716.7|771314.5|771833.7|770380.9|670
1602605700000|2020-10-13 16:15:00|771846.1|770846.1|772016.9|770016.9|772330.9|770886.9|771477.4|769869.3|680
1602606000000|2020-10-13 16:20:00|772003.1|770003.1|771751.6|769751.6|772059.1|770584.4|771411.2|769747.6|562
1602606300000|2020-10-13 16:25:00|771758.4|769758.4|771457.9|769457.9|771779.5|770072.5|770682.8|769158.2|721
1602606600000|2020-10-13 16:30:00|771451.2|769451.2|771475|769475|771565.4|770073.5|770821.4|769322.4|666
1602606900000|2020-10-13 16:35:00|771477|769477|771185.4|770185.4|771647.5|770186.4|770947.2|769460.3|593
1602607200000|2020-10-13 16:40:00|771185.1|770185.1|771604.2|769604.2|771700.4|770209.2|771027.9|769512.1|488
1602607500000|2020-10-13 16:45:00|771608.6|769608.6|771384.1|769384.1|771616.6|770189.5|770868.4|769365|520
1602607800000|2020-10-13 16:50:00|771388.7|769388.7|770604.1|769604.1|771409.8|769854|770600.1|769061.1|532
1602608100000|2020-10-13 16:55:00|770602.4|769602.4|770660.7|769660.7|771105.5|769677.4|770573.9|769100.4|427
1602655200000|2020-10-14 06:00:00|772787.1|770787.1|772721.1|770721.1|773136.5|770867|772509.8|770172.9|266
1602655500000|2020-10-14 06:05:00|772687.6|770687.6|772496.1|770496.1|773124.4|770960.6|772336|770219.1|385
1602655800000|2020-10-14 06:10:00|772440.1|770440.1|772343|770343|773575.8|771409.1|772230.5|770230.5|473
1602656100000|2020-10-14 06:15:00|772385|770385|772303.3|770303.3|772653.3|770653.3|772112.2|770112.2|329
1602656400000|2020-10-14 06:20:00|772284.2|770284.2|772161.5|770161.5|772610.3|770610.3|772037.6|770037.6|278
1602656700000|2020-10-14 06:25:00|772119.3|770119.3|772472.2|770472.2|772550|770550|772059.9|770059.9|459
1602657000000|2020-10-14 06:30:00|772476.2|770476.2|772291.6|770291.6|772562.5|770562.5|772147.5|770147.5|336
1602657300000|2020-10-14 06:35:00|772302.8|770302.8|772324.3|770324.3|772483.4|770483.4|772221.8|770221.8|200
1602657600000|2020-10-14 06:40:00|772447.9|770447.9|772427.2|770427.2|772496|770496|772275.5|770275.5|176
1602657900000|2020-10-14 06:45:00|772301.2|770301.2|772558.9|770558.9|772579.7|770579.7|772301.2|770301.2|313
1602658200000|2020-10-14 06:50:00|772571.9|770571.9|772709|770709|772709|770709|772473.9|770473.9|397
1602658500000|2020-10-14 06:55:00|772659.2|770659.2|772381.1|770381.1|772709|770709|772360.3|770360.3|404
1602658800000|2020-10-14 07:00:00|772360.3|770360.3|773573|771573|773581.8|771581.8|772108.3|770108.3|1161
1602659100000|2020-10-14 07:05:00|773586|771586|773097.4|771097.4|773748|772208.7|772500.3|770912.3|1079
1602659400000|2020-10-14 07:10:00|773104|771104|773334.6|771334.6|773490.1|771997.3|772194.1|770688.9|1094
1602659700000|2020-10-14 07:15:00|773310.9|771310.9|773541.2|771541.2|773923.7|772321|772891.8|771310.9|1036
1602660000000|2020-10-14 07:20:00|773533|771533|774142.9|772142.9|774341.9|772840.3|773159.5|771425|1037
1602660300000|2020-10-14 07:25:00|774128.3|772128.3|774070|773070|774569.2|773092.3|773358.7|771913.6|1005
1602660600000|2020-10-14 07:30:00|774064.3|773064.3|773987.1|772987.1|774619.8|773347.8|773654.9|772118|876
1602660900000|2020-10-14 07:35:00|773983.4|772983.4|773755.3|772755.3|774078.8|773030.7|773348.2|771936.1|887
1602661200000|2020-10-14 07:40:00|773746.9|772746.9|774144.3|773144.3|774780.6|773254|773699|772217.9|963
1602661500000|2020-10-14 07:45:00|774136.7|773136.7|773657|772657|774438.4|773142.7|773490.9|772324.9|921
1602661800000|2020-10-14 07:50:00|773656.9|772656.9|773953.8|772953.8|774002.9|773002.9|773554.9|772554.9|835
1602662100000|2020-10-14 07:55:00|773959.7|772959.7|773529|772529|774883.1|773478.2|773500.4|772119.7|990
1602662400000|2020-10-14 08:00:00|773571.7|772571.7|772930.4|771930.4|773645.1|772645.1|772930.4|771427.9|939
1602662700000|2020-10-14 08:05:00|772925.2|771925.2|773421.5|772421.5|773874.9|772451.1|772794.7|771397.1|917
1602663000000|2020-10-14 08:10:00|773433.8|772433.8|773614.3|772614.3|774133.5|772651.9|773021.3|771529.9|920
1602663300000|2020-10-14 08:15:00|773613.7|772613.7|773123.8|772123.8|773933.1|772626.3|773123.8|771649.2|797
1602663600000|2020-10-14 08:20:00|773127.9|772127.9|772664.2|771664.2|773434.6|772272.6|772628.6|771102|876
1602663900000|2020-10-14 08:25:00|772665.9|771665.9|772396.8|771396.8|773353.3|771969.1|772259.2|771193.5|853
1602664200000|2020-10-14 08:30:00|772396.3|771396.3|772100|771100|772751.3|771607.6|771859.9|770345.9|867
1602664500000|2020-10-14 08:35:00|772099.3|771099.3|771812.6|770812.6|772137.5|771111.7|771493.8|770055.7|900
1602664800000|2020-10-14 08:40:00|771812.5|770812.5|772016.3|771016.3|772235.9|771080.8|771683.5|770212.3|742
1602665100000|2020-10-14 08:45:00|772012.4|771012.4|772311.7|771311.7|772707|771440.2|771755.4|770377.5|856
1602665400000|2020-10-14 08:50:00|772313.8|771313.8|772252.7|771252.7|772714.4|771369.3|771998.2|770596|792
1602665700000|2020-10-14 08:55:00|772256.7|771256.7|772201|771201|772784.1|771300.6|772040.8|770775.1|635
1602666000000|2020-10-14 09:00:00|772193.7|771193.7|772014.8|771014.8|772584.7|771278|771850.1|770359.3|844
1602666300000|2020-10-14 09:05:00|772014.6|771014.6|772291.3|771291.3|772498.6|771291.3|771995.3|770475.1|671
1602666600000|2020-10-14 09:10:00|772293.5|771293.5|772480.2|771480.2|773074.7|771766.5|772252.7|771025.8|746
1602666900000|2020-10-14 09:15:00|772436.8|771436.8|772651.5|771651.5|772664|771664|772422.9|771422.9|728
1602667200000|2020-10-14 09:20:00|772647.3|771647.3|772358.4|771358.4|772896.4|771749.1|772257.1|770798.2|770
1602667500000|2020-10-14 09:25:00|772357.1|771357.1|772462.9|771462.9|772846.7|771462.9|771983.5|770537.9|921
1602667800000|2020-10-14 09:30:00|772452.3|771452.3|772644.3|771644.3|773341.9|771838.2|772347.2|770967.8|821
1602668100000|2020-10-14 09:35:00|772646.1|771646.1|772723|771723|773213.8|772077.4|772601.5|771087|839
1602668400000|2020-10-14 09:40:00|772726.1|771726.1|772761.2|771761.2|773560.5|772059.6|772646.3|771527.7|822
1602668700000|2020-10-14 09:45:00|772758.7|771758.7|773005.2|772005.2|773585.3|772174.6|772758.7|771386.4|846
1602669000000|2020-10-14 09:50:00|773004.8|772004.8|772783.8|771783.8|773493.5|772023.5|772377.2|770876.8|803
1602669300000|2020-10-14 09:55:00|772783.5|771783.5|772729.3|771729.3|773509.4|771945.3|772548.3|771023.6|791
1602669600000|2020-10-14 10:00:00|772730.3|771730.3|773055.8|772055.8|773585.2|772099.5|772474|771223.7|847
1602669900000|2020-10-14 10:05:00|773060.5|772060.5|773962.1|772962.1|774563.4|772994|772992.2|771992.2|863
1602670200000|2020-10-14 10:10:00|773984.7|772984.7|775156.9|773156.9|775267.5|773743.2|773792.2|772459|987
1602670500000|2020-10-14 10:15:00|775178|773178|774563.8|773563.8|775273.3|773760.2|774430.8|773178|904
1602670800000|2020-10-14 10:20:00|774566.2|773566.2|774086.3|773086.3|774666|773666|774069.9|773069.9|832
1602671100000|2020-10-14 10:25:00|774092.5|773092.5|774193.1|773193.1|775048|773542.8|773946.5|772879.1|850
1602671400000|2020-10-14 10:30:00|774192.8|773192.8|776120.5|775120.5|777212.1|775448.7|774148.9|772921.7|1000
1602671700000|2020-10-14 10:35:00|776638|774638|776259.3|774259.3|777117|775512.1|775749.3|774205|1037
1602672000000|2020-10-14 10:40:00|776206.5|774206.5|775497.6|774497.6|776490.7|774920.6|775437.2|773997.1|958
1602672300000|2020-10-14 10:45:00|775503.3|774503.3|776424.3|774424.3|776652.3|775154.4|775467.6|774231.8|948
1602672600000|2020-10-14 10:50:00|776432.1|774432.1|775880.5|774880.5|776451.4|774956.3|775479.6|774154|794
1602672900000|2020-10-14 10:55:00|775881.8|774881.8|776432.7|774432.7|776608.2|775175.6|775724.9|774253.2|869
1602673200000|2020-10-14 11:00:00|776437.5|774437.5|776235.7|774235.7|776437.5|774932.3|775585.7|774136|705
1602673500000|2020-10-14 11:05:00|776250.2|774250.2|776179.2|774179.2|776250.2|774886.5|775501.4|774000.9|869
1602673800000|2020-10-14 11:10:00|775670|774670|775532.7|774532.7|776113.1|774725.2|775424|774005|882
1602674100000|2020-10-14 11:15:00|775529.4|774529.4|775659.2|774659.2|776661.3|775168.9|775492.7|774031.2|885
1602674400000|2020-10-14 11:20:00|775658.1|774658.1|775245.8|774245.8|776187.1|774680.3|775237.7|773744.6|913
1602674700000|2020-10-14 11:25:00|775251.3|774251.3|775309.8|774309.8|775880.8|774463.3|775221.2|773738|840
1602675000000|2020-10-14 11:30:00|775315|774315|775396.9|774396.9|775970.1|774565.7|775257.3|773769.9|810
1602675300000|2020-10-14 11:35:00|775396.7|774396.7|775462.9|774462.9|775919.6|774514.2|775052.2|773582.8|787
1602675600000|2020-10-14 11:40:00|775462|774462|775531.6|774531.6|775725.1|774725.1|775402.9|774402.9|838
1602675900000|2020-10-14 11:45:00|775533|774533|775494.9|774494.9|776450|774901|775476.3|774252.8|871
1602676200000|2020-10-14 11:50:00|775493.3|774493.3|775378.2|774378.2|775643.5|774643.5|775321|774321|686
1602676500000|2020-10-14 11:55:00|775363.5|774363.5|774452.4|773452.4|775693.6|774370.6|774451.3|773042.8|883
1602676800000|2020-10-14 12:00:00|774501.4|773501.4|775199|773199|775358.1|773929.6|774493|773065.8|797
1602677100000|2020-10-14 12:05:00|775200.3|773200.3|774537.8|773537.8|775258.1|773768.1|774444|773107.3|772
1602677400000|2020-10-14 12:10:00|774548.7|773548.7|774463.1|773463.1|775056|773597|774392|772924|652
1602677700000|2020-10-14 12:15:00|774461.3|773461.3|774277.5|773277.5|775024.2|773525.1|774030.6|772485.6|770
1602678000000|2020-10-14 12:20:00|774276.3|773276.3|774296.7|773296.7|774841.3|773351.4|774139|772767.9|710
1602678300000|2020-10-14 12:25:00|774306.3|773306.3|774278.6|772278.6|774995.4|773524.2|774173.5|772173.5|730
1602678600000|2020-10-14 12:30:00|774299.3|772299.3|773961.8|772961.8|774543.9|773038.2|773636|772123.9|867
1602678900000|2020-10-14 12:35:00|773969.4|772969.4|773357.9|772357.9|774691.1|773159.8|773116.5|771573.2|951
1602679200000|2020-10-14 12:40:00|773345.9|772345.9|773404.3|772404.3|774159.3|772590.6|773122.3|771650.1|956
1602679500000|2020-10-14 12:45:00|773397.5|772397.5|773615.7|772615.7|774250.4|772803.3|773350.6|771877.8|899
1602679800000|2020-10-14 12:50:00|773613.6|772613.6|773298.4|772298.4|773877.1|772664|773136.6|771633.8|912
1602680100000|2020-10-14 12:55:00|773282|772282|773681.2|772681.2|774236.7|772757.9|773094.1|771678.1|962
1602680400000|2020-10-14 13:00:00|773677.1|772677.1|773902.9|772902.9|774735.9|773287.9|773454.2|771862|979
1602680700000|2020-10-14 13:05:00|773906.7|772906.7|774245.1|773245.1|774861.2|773395.1|773770.8|772299|888
1602681000000|2020-10-14 13:10:00|774245.5|773245.5|774063.5|773063.5|774802.1|773268.6|773819.4|772341.5|804
1602681300000|2020-10-14 13:15:00|774047.4|773047.4|774027.7|773027.7|774597.3|773103.1|773858.6|772332.8|793
1602681600000|2020-10-14 13:20:00|774028.2|773028.2|774444.9|772444.9|774650.4|773185.6|773915.2|772425.9|741
1602681900000|2020-10-14 13:25:00|774446|772446|773873.4|772873.4|774465.6|773058.2|773705.9|772225.9|743
1602682200000|2020-10-14 13:30:00|773873.8|772873.8|774159.1|773159.1|774926.4|773331.9|773675.7|772178.6|1057
1602682500000|2020-10-14 13:35:00|774158.6|773158.6|774548.9|773548.9|774913.9|773548.9|774039.2|772555.2|956
1602682800000|2020-10-14 13:40:00|774559.7|773559.7|774268.4|773268.4|775061.4|773559.7|774076.2|772638.7|948
1602683100000|2020-10-14 13:45:00|774277.2|773277.2|774435.3|772435.3|774565|773277.2|773917.5|772426.8|872
1602683400000|2020-10-14 13:50:00|774442.5|772442.5|773710.1|772710.1|774649.1|773121.8|773276.8|771848.7|901
1602683700000|2020-10-14 13:55:00|773714.2|772714.2|774283.4|773283.4|774890.2|773412.1|773714.2|772267|887
1602684000000|2020-10-14 14:00:00|774283.7|773283.7|774419.6|773419.6|775155.9|773639.3|774128.5|772667.9|895
1602684300000|2020-10-14 14:05:00|774419|773419|774000.2|773000.2|774874|773440.7|773934.9|772423.8|872
1602684600000|2020-10-14 14:10:00|774006|773006|774060.6|773060.6|774883.3|773343|773883.3|772390.8|859
1602684900000|2020-10-14 14:15:00|774081|773081|774156.3|773156.3|774690|773178|773594.2|772262.1|895
1602685200000|2020-10-14 14:20:00|774152.9|773152.9|773842.2|772842.2|774340.8|773227.4|773799|772295|771
1602685500000|2020-10-14 14:25:00|773838.9|772838.9|775124.1|773124.1|775203.2|773680.7|773775.2|772284.6|960
1602685800000|2020-10-14 14:30:00|775105.7|773105.7|774868.3|773868.3|775815.4|774273.5|774406.4|773006.4|995
1602686100000|2020-10-14 14:35:00|774868.4|773868.4|774263|773263|775435.6|773968.9|774260.2|772803.1|938
1602686400000|2020-10-14 14:40:00|774262|773262|774682.8|773682.8|775273.5|773767.1|774073.1|772582.7|889
1602686700000|2020-10-14 14:45:00|774684.3|773684.3|775391.5|774391.5|775869.2|774448.1|774595.1|773139.5|951
1602687000000|2020-10-14 14:50:00|775390.1|774390.1|775141.2|774141.2|775794.5|774455.8|775060.8|773766.3|877
1602687300000|2020-10-14 14:55:00|775135.7|774135.7|775043.9|774043.9|776067|774492.9|774967.1|773462.4|933
1602687600000|2020-10-14 15:00:00|775042.7|774042.7|775123.4|774123.4|775718.4|774260.7|774972.8|773532.8|848
1602687900000|2020-10-14 15:05:00|775123.1|774123.1|774721.7|773721.7|775468.1|774137.9|774604.8|773236.9|821
1602688200000|2020-10-14 15:10:00|774722|773722|775224.5|774224.5|775671|774224.5|774550.9|773535.9|757
1602688500000|2020-10-14 15:15:00|775216.1|774216.1|775509.2|774509.2|776123.6|774639.4|775169.7|774012.1|752
1602688800000|2020-10-14 15:20:00|775509.1|774509.1|775755.5|774755.5|776360.1|774893.5|775380.9|773887.9|863
1602689100000|2020-10-14 15:25:00|775761.5|774761.5|775908.3|774908.3|776636.7|775121.9|775685.8|774263.3|819
1602689400000|2020-10-14 15:30:00|775863.2|774863.2|775959.1|774959.1|776355.7|775048.2|775742.8|774316.7|715
1602689700000|2020-10-14 15:35:00|775961.1|774961.1|775481.8|774481.8|776276.2|774992.4|775480|773999.9|750
1602690000000|2020-10-14 15:40:00|775483.6|774483.6|776012.9|774012.9|776065.9|774650.7|775442.2|773985.9|795
1602690300000|2020-10-14 15:45:00|776010.5|774010.5|775884.4|774884.4|776407.6|774975|775384.6|773881.8|630
1602690600000|2020-10-14 15:50:00|775888.2|774888.2|776464|775464|776963.6|775529.9|775870.3|774503.7|589
1602690900000|2020-10-14 15:55:00|776453.4|775453.4|776659.8|775659.8|777291.3|775800.8|776421.9|774942.6|731
1602691200000|2020-10-14 16:00:00|776644.1|775644.1|776678.8|775678.8|777306.3|775807.2|776480|774939.5|613
1602691500000|2020-10-14 16:05:00|776689.4|775689.4|776353|775353|777514.4|776006.6|776304.4|774762.8|793
1602691800000|2020-10-14 16:10:00|776381.2|775381.2|777097.1|775097.1|777151.6|775709.2|776363.6|774853.9|783
1602692100000|2020-10-14 16:15:00|777101.3|775101.3|777339.7|775339.7|777366|775868.7|776462.5|774949.1|768
1602692400000|2020-10-14 16:20:00|777341.2|775341.2|778170.3|776170.3|778198.2|776612.6|776920|775327.6|899
1602692700000|2020-10-14 16:25:00|778190.2|776190.2|777383|775383|778428.9|776813|777084.4|775243.2|827
1602693000000|2020-10-14 16:30:00|777382.8|775382.8|777453.8|775453.8|777500.5|775963.5|776783.5|775214.7|730
1602693300000|2020-10-14 16:35:00|777451.6|775451.6|777334.4|775334.4|777489.8|775967.5|776561.3|774939.3|660
1602693600000|2020-10-14 16:40:00|777335.9|775335.9|777324.4|775324.4|777339.2|775838.1|776637|775213.2|670
1602693900000|2020-10-14 16:45:00|777324|775324|777290.8|775290.8|777580.8|775982.5|776865.5|775251.8|708
1602694200000|2020-10-14 16:50:00|777284.3|775284.3|777466.4|775466.4|777476.2|775912|776747.7|775255|598
1602694500000|2020-10-14 16:55:00|777466.3|775466.3|777025.4|776025.4|777535.6|776026.5|776860.6|775356.3|538
1602741600000|2020-10-15 06:00:00|778130.2|776130.2|777747.8|775747.8|779155.8|776420.8|777503|775503|266
1602741900000|2020-10-15 06:05:00|777739.8|775739.8|778158|776158|778279.2|776279.2|777550.6|775550.6|248
1602742200000|2020-10-15 06:10:00|778145.1|776145.1|779979|777244|780755.2|778020.2|777791.2|775771.3|401
1602742500000|2020-10-15 06:15:00|780169.2|777434.2|779364.9|776629.9|780998.2|778263.2|778732.5|775997.5|427
1602742800000|2020-10-15 06:20:00|779208.9|777208.9|778926.8|776926.8|779736.3|777617.2|778860|776458.3|496
1602743100000|2020-10-15 06:25:00|779403.8|777403.8|778630.9|776630.9|779403.8|777403.8|778254.9|776254.9|518
1602743400000|2020-10-15 06:30:00|778543.3|776543.3|779601.8|777601.8|780012.8|777656.3|778365.2|776365.2|457
1602743700000|2020-10-15 06:35:00|779602.4|777602.4|779718.2|777718.2|779829.9|777829.9|779087.9|777087.9|377
1602744000000|2020-10-15 06:40:00|779586.2|777586.2|779708.6|777708.6|779939.6|777939.6|779542.3|777542.3|409
1602744300000|2020-10-15 06:45:00|779688.6|777688.6|780262.3|778262.3|780898.1|778869.2|779618.5|777618.5|423
1602744600000|2020-10-15 06:50:00|780277.2|778277.2|781008.1|779008.1|781829.1|779449.4|780110.5|778110.5|444
1602744900000|2020-10-15 06:55:00|781010.8|779010.8|780780.1|778780.1|781184.1|779184.1|780367.5|778367.5|340
1602745200000|2020-10-15 07:00:00|780626|778626|781260.6|779260.6|781305.3|779305.3|779661.4|777661.4|1167
1602745500000|2020-10-15 07:05:00|781248.1|779248.1|780102|779102|781494|779910.7|780010.4|778349.9|1103
1602745800000|2020-10-15 07:10:00|780103.5|779103.5|779781.4|778781.4|781157.4|779559.3|779669.8|778118.7|1045
1602746100000|2020-10-15 07:15:00|779766.9|778766.9|780324.8|779324.8|781095.3|779596.9|779676.7|778152.5|1043
1602746400000|2020-10-15 07:20:00|780328.6|779328.6|780527.1|778527.1|780840.2|779349|779850.8|778390.5|999
1602746700000|2020-10-15 07:25:00|780532.3|778532.3|780096.5|778096.5|780717.7|779213.5|779302.5|777792.5|1064
1602747000000|2020-10-15 07:30:00|780094.2|778094.2|779796.2|778796.2|780439.2|779046.8|779567.2|778092.2|1013
1602747300000|2020-10-15 07:35:00|779793.8|778793.8|780134.5|779134.5|780608.5|779390.4|779778.1|778397.8|950
1602747600000|2020-10-15 07:40:00|780133.2|779133.2|779803|778803|780552.5|779186.5|779682.8|778214.2|979
1602747900000|2020-10-15 07:45:00|779800.9|778800.9|779953.4|777953.4|780166.5|778944.1|779445.5|777949.1|1004
1602748200000|2020-10-15 07:50:00|779952.7|777952.7|779459.5|778459.5|780057.6|778591.2|779218.1|777677.6|977
1602748500000|2020-10-15 07:55:00|779458.3|778458.3|779262.8|778262.8|779924.8|778478.2|779027.8|777597.1|975
1602748800000|2020-10-15 08:00:00|779276.2|778276.2|779763.7|778763.7|780253.4|778905|779274.9|777895.1|950
1602749100000|2020-10-15 08:05:00|779768.1|778768.1|779735.1|778735.1|780774.9|779255.2|779664.3|778156.7|993
1602749400000|2020-10-15 08:10:00|779736.3|778736.3|779575.1|778575.1|780188.6|778804.5|779210.8|777839.9|923
1602749700000|2020-10-15 08:15:00|779613.6|778613.6|780253|779253|780703|779253|779531.5|778055.9|947
1602750000000|2020-10-15 08:20:00|780253.3|779253.3|780464.8|779464.8|781103.5|779596.3|779898.7|778396.7|1030
1602750300000|2020-10-15 08:25:00|780465|779465|780405.2|779405.2|781162|779651.1|780307.1|778806|1010
1602750600000|2020-10-15 08:30:00|780400.2|779400.2|782316.6|780316.6|782334.6|780710.8|780326.7|778817.5|1065
1602750900000|2020-10-15 08:35:00|782309.4|780309.4|781316.7|780316.7|782525.1|780888.8|781105.3|779560.5|1083
1602751200000|2020-10-15 08:40:00|781818.8|779818.8|782131.7|780131.7|782338.4|780875.9|781286.3|779813.8|917
1602751500000|2020-10-15 08:45:00|782122.9|780122.9|781941.9|780941.9|782140.4|781051.3|781421.6|780100.8|984
1602751800000|2020-10-15 08:50:00|781933.9|780933.9|781792.1|780792.1|782656.8|781326.3|781772.9|780284|931
1602752100000|2020-10-15 08:55:00|781791.9|780791.9|781588.1|780588.1|782376.5|780960.7|781448.1|780026.7|988
1602752400000|2020-10-15 09:00:00|781592.4|780592.4|781293.9|780293.9|782134.2|780710|781250.6|779695.3|1005
1602752700000|2020-10-15 09:05:00|781294.8|780294.8|781246.9|780246.9|782301|780865.4|781178.4|779936.2|1042
1602753000000|2020-10-15 09:10:00|781246|780246|780873.7|779873.7|781346.9|780346.9|780857|779857|984
1602753300000|2020-10-15 09:15:00|780873.1|779873.1|781331.5|780331.5|781827.6|780351.4|780635.2|779436.4|1037
1602753600000|2020-10-15 09:20:00|781330.7|780330.7|781840.1|780840.1|782248.2|780952.5|781261.6|779886.7|1043
1602753900000|2020-10-15 09:25:00|781859.1|780859.1|781250.1|780250.1|781895|780895|781155.8|780155.8|978
1602754200000|2020-10-15 09:30:00|781253.3|780253.3|781568.6|780568.6|781998.2|780595.9|781244.3|779976.1|937
1602754500000|2020-10-15 09:35:00|781570.3|780570.3|781380.8|780380.8|781622.4|780622.4|781211.5|780211.5|935
1602754800000|2020-10-15 09:40:00|781372.5|780372.5|780826.7|779826.7|781596.2|780581.2|780730.8|779494.3|918
1602755100000|2020-10-15 09:45:00|780782.8|779782.8|780422.6|779422.6|781071.9|780071.9|780348.2|778989.4|969
1602755400000|2020-10-15 09:50:00|780416|779416|780522.3|779522.3|780939.7|779939.7|780371.1|779371.1|889
1602755700000|2020-10-15 09:55:00|780527.5|779527.5|780778.7|779778.7|781275.2|779863.3|780496|779109.7|910
1602756000000|2020-10-15 10:00:00|780781.5|779781.5|780960.1|779960.1|780972.3|779972.3|780716.3|779716.3|817
1602756300000|2020-10-15 10:05:00|780960.7|779960.7|781372.5|780372.5|781379|780379|780832.8|779832.8|800
1602756600000|2020-10-15 10:10:00|781369.9|780369.9|781309.9|780309.9|781385.7|780385.7|781079|780079|914
1602756900000|2020-10-15 10:15:00|781309.2|780309.2|780970.6|779970.6|781589.5|780589.5|780847.3|779847.3|940
1602757200000|2020-10-15 10:20:00|780985.4|779985.4|781005.5|780005.5|781530.6|780329.8|780964.5|779530.3|932
1602757500000|2020-10-15 10:25:00|780997.6|779997.6|780483.5|779483.5|781059.6|780059.6|780430.1|779430.1|875
1602757800000|2020-10-15 10:30:00|780479.1|779479.1|779792.3|778792.3|780494.7|779494.7|779753.9|778245.3|897
1602758100000|2020-10-15 10:35:00|779795.8|778795.8|779810.9|778810.9|780084.2|778836.1|779189|777995.7|957
1602758400000|2020-10-15 10:40:00|779811.4|778811.4|779556.1|778556.1|779914.4|778914.4|779449.9|778449.9|960
1602758700000|2020-10-15 10:45:00|779556.5|778556.5|779445.5|778445.5|779937.8|778556.5|779061.8|777937.8|955
1602759000000|2020-10-15 10:50:00|779442.4|778442.4|779989.5|778989.5|780102.8|779102.8|779422.2|778422.2|907
1602759300000|2020-10-15 10:55:00|779998.8|778998.8|779874.5|778874.5|780006.9|779006.9|779587|778587|855
1602759600000|2020-10-15 11:00:00|779875|778875|779678.1|778678.1|779892.2|778892.2|779461.5|778461.5|674
1602759900000|2020-10-15 11:05:00|779679.6|778679.6|780267.4|779267.4|780684.1|779317.2|779426.4|777951.7|905
1602760200000|2020-10-15 11:10:00|780272.1|779272.1|780301.1|779301.1|780500.3|779365.7|779905.4|778403.6|957
1602760500000|2020-10-15 11:15:00|780278.9|779278.9|781091.7|780091.7|781109.6|780109.6|780277.8|779015.4|989
1602760800000|2020-10-15 11:20:00|781097.1|780097.1|780859.8|779859.8|781176.1|780176.1|780691.7|779691.7|942
1602761100000|2020-10-15 11:25:00|780873.4|779873.4|781079.7|780079.7|781844.6|780355.2|780827.4|779651.7|903
1602761400000|2020-10-15 11:30:00|781076.2|780076.2|780927.1|779927.1|781187.2|780187.2|780892.5|779892.5|842
1602761700000|2020-10-15 11:35:00|780928.1|779928.1|781076.7|780076.7|781236.5|780236.5|780846.1|779846.1|928
1602762000000|2020-10-15 11:40:00|781079.8|780079.8|781027.1|780027.1|781606.3|780245.9|780885.9|779606.3|941
1602762300000|2020-10-15 11:45:00|781025.4|780025.4|781397.1|780397.1|781668|780668|780892.4|779892.4|885
1602762600000|2020-10-15 11:50:00|781397.3|780397.3|781527.7|780527.7|782724.1|781173.2|781287|780131.7|1097
1602762900000|2020-10-15 11:55:00|781540.4|780540.4|781496.2|780496.2|782088.2|780670.6|781165.2|779932.2|868
1602763200000|2020-10-15 12:00:00|781510.2|780510.2|781521.7|780521.7|782009.8|780766.1|781446.2|780009.8|954
1602763500000|2020-10-15 12:05:00|781506.7|780506.7|782110.3|781110.3|782136.7|781136.7|781254.6|780254.6|893
1602763800000|2020-10-15 12:10:00|782110.4|781110.4|782182|781182|782294.9|781294.9|781941.1|780941.1|981
1602764100000|2020-10-15 12:15:00|782179.2|781179.2|781776.5|780776.5|782324|781324|781652.2|780163.8|941
1602764400000|2020-10-15 12:20:00|781819.9|780819.9|781998.5|780998.5|782337.1|781160.8|781802.6|780337.1|952
1602764700000|2020-10-15 12:25:00|781994.3|780994.3|782021.6|780021.6|782074.8|781036.4|781419.3|779932.7|813
1602765000000|2020-10-15 12:30:00|781346.7|779346.7|781866.8|780866.8|782425.6|781016.7|780985.5|778250.5|904
1602765300000|2020-10-15 12:35:00|781874.5|780874.5|782046.7|781046.7|782539.7|781122.1|781777.6|780303.3|1015
1602765600000|2020-10-15 12:40:00|782048.3|781048.3|782461|781461|782984.6|781486.6|781935.2|780426.9|932
1602765900000|2020-10-15 12:45:00|782461.1|781461.1|782582.4|781582.4|783097.2|781612.5|782307.2|781008.1|891
1602766200000|2020-10-15 12:50:00|782586.8|781586.8|782456.8|781456.8|782592|781592|782270.9|781270.9|885
1602766500000|2020-10-15 12:55:00|782457|781457|782543.6|781543.6|783359.7|781848.4|782422.8|781279.4|822
1602766800000|2020-10-15 13:00:00|782539.2|781539.2|782812.7|781812.7|783477.1|781966|782504.3|781157.1|962
1602767100000|2020-10-15 13:05:00|782805.8|781805.8|783218.2|782218.2|783818.4|782370.6|782805.8|781425.3|948
1602767400000|2020-10-15 13:10:00|783225.7|782225.7|783239|782239|783985.4|782491.1|783174.3|781713.4|895
1602767700000|2020-10-15 13:15:00|783223.9|782223.9|783181|782181|783812.7|782331.5|783081.6|781781|905
1602768000000|2020-10-15 13:20:00|783177.9|782177.9|782557|781557|783674.7|782238.3|782541.6|781473.5|1010
1602768300000|2020-10-15 13:25:00|782552.9|781552.9|782801|781801|782843.1|781843.1|782525.7|781525.7|887
1602768600000|2020-10-15 13:30:00|782812.6|781812.6|782728.4|781728.4|783458.4|782239.2|782607|781193.1|1093
1602768900000|2020-10-15 13:35:00|782734.4|781734.4|782384.2|781384.2|783004.2|782004.2|782282.1|781282.1|1028
1602769200000|2020-10-15 13:40:00|782377.9|781377.9|782246|781246|782696.8|781529.2|781994.4|780652.2|1017
1602769500000|2020-10-15 13:45:00|782239.4|781239.4|782930.8|781930.8|783461.9|781991.6|782185.5|781069.7|979
1602769800000|2020-10-15 13:50:00|782961|781961|781947|780947|783112.6|782000|781880.3|780374.7|982
1602770100000|2020-10-15 13:55:00|781967.5|780967.5|782028.1|781028.1|782826.4|781490|781697.6|780179.4|1065
1602770400000|2020-10-15 14:00:00|782033.5|781033.5|782185.8|781185.8|782884|781420.2|781964.9|780680.6|1029
1602770700000|2020-10-15 14:05:00|782184.4|781184.4|782539.6|781539.6|783210.8|781708.8|782113.5|780733.1|1021
1602771000000|2020-10-15 14:10:00|782557.4|781557.4|782627.5|781627.5|782958.5|781668.3|782331.2|780958.5|939
1602771300000|2020-10-15 14:15:00|782600.1|781600.1|782770.7|781770.7|783266.8|781961.1|782317.4|780818.4|1015
1602771600000|2020-10-15 14:20:00|782769.2|781769.2|782680.6|781680.6|783216|781925.3|782601.8|781216|991
1602771900000|2020-10-15 14:25:00|782710.4|781710.4|782968.8|781968.8|783537.4|782039.5|782623|781332|892
1602772200000|2020-10-15 14:30:00|782958.1|781958.1|782936.3|781936.3|783363.1|782095.9|782665|781315.6|929
1602772500000|2020-10-15 14:35:00|782937.4|781937.4|782966.2|781966.2|783459.8|782087.5|782820.1|781379.6|888
1602772800000|2020-10-15 14:40:00|782962.2|781962.2|783262.5|782262.5|783407.3|782407.3|782948.8|781948.8|992
1602773100000|2020-10-15 14:45:00|783262.2|782262.2|783563.4|782563.4|784254.6|782696.5|783220.7|781793|974
1602773400000|2020-10-15 14:50:00|783543.1|782543.1|783482.7|782482.7|784223.3|782818.9|783440.3|781978.3|877
1602773700000|2020-10-15 14:55:00|783485.2|782485.2|783559.9|782559.9|784284.6|782788|783416.8|781990.2|931
1602774000000|2020-10-15 15:00:00|783558.5|782558.5|783565.3|782565.3|784240.9|782737.8|783365.7|781892.9|971
1602774300000|2020-10-15 15:05:00|783564.2|782564.2|783672.1|782672.1|784285|782882|783492.8|782167.5|832
1602774600000|2020-10-15 15:10:00|783685.8|782685.8|783238.2|782238.2|783877.5|782712.5|783223|781877.5|898
1602774900000|2020-10-15 15:15:00|783236.9|782236.9|783095.5|782095.5|783914.9|782410.1|783078.7|781914.9|876
1602775200000|2020-10-15 15:20:00|783107.5|782107.5|782909.9|781909.9|783360.2|782202|782752|781318.8|923
1602775500000|2020-10-15 15:25:00|782901.1|781901.1|783317.1|782317.1|783892.8|782365.5|782864.9|781374.5|904
1602775800000|2020-10-15 15:30:00|783319.6|782319.6|783390.5|782390.5|783439.7|782439.7|783279.7|782279.7|746
1602776100000|2020-10-15 15:35:00|783383|782383|783802.3|782802.3|783839.6|782839.6|783303.7|782303.7|789
1602776400000|2020-10-15 15:40:00|783816.8|782816.8|784101.2|783101.2|784559|783137.8|783747.1|782397.2|770
1602776700000|2020-10-15 15:45:00|784099.6|783099.6|784486.4|783486.4|784771.1|783546.6|784099.6|782733|626
1602777000000|2020-10-15 15:50:00|784504.6|783504.6|784478.2|783478.2|785030|783537.4|784385.4|782877.1|541
1602777300000|2020-10-15 15:55:00|784479|783479|785240.3|783240.3|785359.7|783799.3|784209.5|782712.3|686
1602777600000|2020-10-15 16:00:00|785219|783219|785587.1|783587.1|785719.8|784049.9|784612.4|783167.4|675
1602777900000|2020-10-15 16:05:00|785080.7|784080.7|785024.2|783024.2|785600.9|784080.7|784389.3|782938.6|834
1602778200000|2020-10-15 16:10:00|785029.5|783029.5|784575.5|783575.5|785231.2|783706.1|784303.8|782819|765
1602778500000|2020-10-15 16:15:00|784575.6|783575.6|784567.3|782567.3|784951.1|783675|783975.5|782491.3|679
1602778800000|2020-10-15 16:20:00|784566.7|782566.7|784242.8|783242.8|784863.1|783383.4|783936.5|782392|720
1602779100000|2020-10-15 16:25:00|784244.3|783244.3|784301.4|783301.4|784786.4|783305|784013.3|782536.5|631
1602779400000|2020-10-15 16:30:00|784296.7|783296.7|784919.1|783919.1|785615.7|784076.2|784239|782971.2|788
1602779700000|2020-10-15 16:35:00|784917.4|783917.4|784517.1|783517.1|784946|783946|784443|783443|746
1602780000000|2020-10-15 16:40:00|784521.3|783521.3|784243.7|783243.7|784839.9|783521.3|784176.8|782838.5|684
1602780300000|2020-10-15 16:45:00|784243|783243|784068.3|783068.3|784682.2|783528.9|784068.3|782607|692
1602780600000|2020-10-15 16:50:00|784072.5|783072.5|783695.7|782695.7|784448.2|783145.8|783655.7|782163.1|707
1602780900000|2020-10-15 16:55:00|783691.9|782691.9|783452.1|782452.1|784058.7|782693.7|783425.7|782030|566
1602828000000|2020-10-16 06:00:00|781685|778992.4|781918.9|779918.9|782126.8|780126.8|781505.5|778851.9|105
1602828300000|2020-10-16 06:05:00|781933.7|779933.7|783609.7|780874.7|784299.8|781564.8|781435.6|778700.6|248
1602828600000|2020-10-16 06:10:00|782918.6|780236.3|782712.6|780115.3|784018.8|781283.8|781977.7|779242.7|300
1602828900000|2020-10-16 06:15:00|782766.7|780247.2|782204.6|780204.6|782766.7|780593.7|782168|779864.2|141
1602829200000|2020-10-16 06:20:00|782203.5|780203.5|782614.5|780614.5|782918.1|780918.1|782154.7|779990.5|124
1602829500000|2020-10-16 06:25:00|783329.2|780669.5|782463.9|780463.9|783666|781072.3|782207.1|780207.1|221
1602829800000|2020-10-16 06:30:00|783032.5|781032.5|782139.2|780139.2|783079.4|781079.4|782139.2|779492.6|220
1602830100000|2020-10-16 06:35:00|782741|780741|782355.8|779850.6|782746|780746|782069|779344.7|162
1602830400000|2020-10-16 06:40:00|782196.8|780196.8|781857.2|779857.2|782757.5|780757.5|781756.8|779519.6|150
1602830700000|2020-10-16 06:45:00|782276|779593.1|782217.2|780217.2|782581.5|780581.5|781494.2|779232.6|249
1602831000000|2020-10-16 06:50:00|782179.6|780179.6|782999.2|780999.2|783158.1|781158.1|782000.1|780000.1|378
1602831300000|2020-10-16 06:55:00|782959.6|780959.6|781886.8|779886.8|783022|781022|781846|779846|446
1602831600000|2020-10-16 07:00:00|781876.2|779876.2|782623.2|780623.2|783064.1|781064.1|781876.2|779876.2|1150
1602831900000|2020-10-16 07:05:00|782622.4|780622.4|780762.8|778762.8|782659.5|781157.6|780759.5|778759.5|1099
1602832200000|2020-10-16 07:10:00|780762.4|778762.4|780196.1|779196.1|780815.9|779214.1|779408.4|777871.8|1102
1602832500000|2020-10-16 07:15:00|780182.5|779182.5|780258|779258|781096.4|779621.7|779986.8|778456.1|1034
1602832800000|2020-10-16 07:20:00|780259.4|779259.4|779806.9|778806.9|780837.7|779259.4|779806.7|778334|966
1602833100000|2020-10-16 07:25:00|779814.7|778814.7|779774.1|778774.1|780400.8|778934|779124.1|777578.3|1007
1602833400000|2020-10-16 07:30:00|779774.2|778774.2|780379.4|779379.4|780873.3|779407.9|779613.1|778005.8|963
1602833700000|2020-10-16 07:35:00|780382.7|779382.7|780096|779096|780865.4|779408.5|779954.9|778414.2|961
1602834000000|2020-10-16 07:40:00|780110.3|779110.3|780379.9|778379.9|780668|779171|779659.5|778137.3|911
1602834300000|2020-10-16 07:45:00|779920.8|778920.8|779544.9|778544.9|780500|779012.3|779474.8|777974.7|950
1602834600000|2020-10-16 07:50:00|779542.2|778542.2|779854.1|778854.1|780332.6|778854.7|779384.2|777861.7|904
1602834900000|2020-10-16 07:55:00|779853.2|778853.2|780061.7|778061.7|780358.2|778873.3|779478.2|777997.7|722
1602835200000|2020-10-16 08:00:00|780061.5|778061.5|780352|778352|780374.2|778900.1|779278.5|777834|925
1602835500000|2020-10-16 08:05:00|780354|778354|779899.8|778899.8|780380.1|778928.3|779441.6|778004.5|821
1602835800000|2020-10-16 08:10:00|779882.4|778882.4|780253.2|779253.2|780866.8|779367.8|779750|778297|866
1602836100000|2020-10-16 08:15:00|780253.4|779253.4|780178.8|778178.8|780898.7|779431.3|779734.5|778132.4|946
1602836400000|2020-10-16 08:20:00|780160.2|778160.2|779615.9|778615.9|780518.4|779034.7|779607.3|778092|835
1602836700000|2020-10-16 08:25:00|779629.2|778629.2|779711.6|778711.6|780270.6|778759|779431.6|777944.7|811
1602837000000|2020-10-16 08:30:00|779715.5|778715.5|780206.2|778206.2|780225.6|778722.7|779452.7|778019.2|736
1602837300000|2020-10-16 08:35:00|780204.1|778204.1|779591.3|778591.3|780375.9|778823|779514.5|778014.3|721
1602837600000|2020-10-16 08:40:00|779591.8|778591.8|779810.8|778810.8|780295.9|778818.5|779482.4|778135.3|710
1602837900000|2020-10-16 08:45:00|779794.9|778794.9|779960.8|778960.8|780381.9|779036.6|779604.2|778151.4|732
1602838200000|2020-10-16 08:50:00|779960.5|778960.5|779894.2|778894.2|780619.9|779147.7|779853.1|778384.5|632
1602838500000|2020-10-16 08:55:00|779897.6|778897.6|780276.6|778276.6|780388.9|778952.8|779706.8|778260|683
1602838800000|2020-10-16 09:00:00|780286.9|778286.9|779849|778849|780528.8|779028.5|779712.3|778286.9|686
1602839100000|2020-10-16 09:05:00|779850.6|778850.6|780242.5|779242.5|780615.8|779270.5|779847.6|778435.9|902
1602839400000|2020-10-16 09:10:00|780238.3|779238.3|780997.1|779997.1|781499.6|780107.3|780233.8|779039.9|919
1602839700000|2020-10-16 09:15:00|780995|779995|780741.1|779741.1|781287.5|780043.2|780685.9|779209.7|718
1602840000000|2020-10-16 09:20:00|780743.9|779743.9|781369.2|780369.2|781968|780510.3|780710.5|779211.5|854
1602840300000|2020-10-16 09:25:00|781368.1|780368.1|781698.3|780698.3|782228.1|780755.1|781291|779929|855
1602840600000|2020-10-16 09:30:00|781706.7|780706.7|782102.4|781102.4|782572.4|781102.8|781571.2|780130.9|939
1602840900000|2020-10-16 09:35:00|782094.8|781094.8|782210.6|781210.6|783070.6|781583.6|782094.8|780735.9|899
1602841200000|2020-10-16 09:40:00|782212.5|781212.5|781889.1|780889.1|782906.1|781418.8|781691.2|780262.6|1026
1602841500000|2020-10-16 09:45:00|781928.7|780928.7|782879|780879|782879|781086|781756.7|780272.3|941
1602841800000|2020-10-16 09:50:00|782873.7|780873.7|782804.4|781804.4|783556.2|781947.2|782340.4|780849.3|985
1602842100000|2020-10-16 09:55:00|782804.9|781804.9|782520.7|781520.7|783241.2|781858.5|782366.9|780924.4|910
1602842400000|2020-10-16 10:00:00|782517.8|781517.8|783456.1|782456.1|784122.9|782626|782517.8|781143.9|1002
1602842700000|2020-10-16 10:05:00|783442.1|782442.1|783470|782470|784415.4|782897|783246.5|781808.7|918
1602843000000|2020-10-16 10:10:00|783475.7|782475.7|783440.9|782440.9|784198.5|782707.7|782990.6|781468.2|832
1602843300000|2020-10-16 10:15:00|783438.1|782438.1|784562.4|782562.4|784595.3|783020.7|783377.4|781939.6|822
1602843600000|2020-10-16 10:20:00|784566.9|782566.9|782985.9|781985.9|784664.7|783098|782894.4|781448.9|932
1602843900000|2020-10-16 10:25:00|782998.5|781998.5|782681.7|781681.7|783000.3|782000.3|782547.9|781547.9|852
1602844200000|2020-10-16 10:30:00|782683.4|781683.4|782591.6|781591.6|783152.4|781788|782090|780674.1|867
1602844500000|2020-10-16 10:35:00|782594.1|781594.1|782073.5|781073.5|783277.7|781771.2|781823.3|780237.4|932
1602844800000|2020-10-16 10:40:00|782073|781073|781694.6|780694.6|782819.9|781340.1|781694.6|780258.8|860
1602845100000|2020-10-16 10:45:00|781692.1|780692.1|781692.2|779692.2|782212.6|780720|780978.6|779491|917
1602845400000|2020-10-16 10:50:00|781691.7|779691.7|782369.3|780369.3|782557.4|780817.1|780901.1|779333.2|1029
1602845700000|2020-10-16 10:55:00|782430.5|780430.5|782001.7|780001.7|782651.9|781115.8|781479.2|779958.3|1025
1602846000000|2020-10-16 11:00:00|782004|780004|781550.9|780550.9|782107|780660.1|781423.7|779922.2|658
1602846300000|2020-10-16 11:05:00|781549.1|780549.1|781517.8|779517.8|781978.5|780549.1|780790.4|779258.4|924
1602846600000|2020-10-16 11:10:00|781515.9|779515.9|781568.1|780568.1|782069.2|780571|780848.1|779355.4|925
1602846900000|2020-10-16 11:15:00|781571|780571|781801.5|780801.5|782559.1|781032.1|781561.1|780068.9|931
1602847200000|2020-10-16 11:20:00|781807.7|780807.7|782349.8|781349.8|782844.2|781368|781773.9|780298.8|900
1602847500000|2020-10-16 11:25:00|782351.4|781351.4|782036.3|781036.3|782726.9|781363.5|781814.1|780292.3|787
1602847800000|2020-10-16 11:30:00|782037.8|781037.8|781456.3|780456.3|782585.4|781116.9|781441.8|780011.6|809
1602848100000|2020-10-16 11:35:00|781455.8|780455.8|781391.6|780391.6|782004.6|780552.4|781053.5|779548.6|861
1602848400000|2020-10-16 11:40:00|781392.9|780392.9|781326|780326|781895.1|780512.8|781268|779796.8|783
1602848700000|2020-10-16 11:45:00|781331.1|780331.1|781163.5|780163.5|781769.4|780331.1|781113.8|779678.9|669
1602849000000|2020-10-16 11:50:00|781147.3|780147.3|780518.5|779518.5|781501.6|780243|780374.4|778881.5|789
1602849300000|2020-10-16 11:55:00|780518.9|779518.9|780516.7|779516.7|781036.4|779657.7|780314.8|778975.5|833
1602849600000|2020-10-16 12:00:00|780524|779524|780727.3|778727.3|780770.1|779525.8|780105.9|778483.4|869
1602849900000|2020-10-16 12:05:00|780734.4|778734.4|780471.3|779471.3|781044.3|779552.3|780199.4|778696.5|797
1602850200000|2020-10-16 12:10:00|780472.3|779472.3|780499.2|779499.2|781028.1|779559.9|780402.1|778970.4|658
1602850500000|2020-10-16 12:15:00|780495.5|779495.5|780545.4|779545.4|781325.1|779828.3|780442.2|779011.3|772
1602850800000|2020-10-16 12:20:00|780542.5|779542.5|780986.7|779986.7|781514.7|779995.4|780483.3|779105.9|932
1602851100000|2020-10-16 12:25:00|780990.6|779990.6|781273|779273|781578.4|780033.2|780918.8|779255.9|823
1602851400000|2020-10-16 12:30:00|781268.4|779268.4|781171|779171|781531.1|779987.3|780588.6|779037.2|949
1602851700000|2020-10-16 12:35:00|781170.5|779170.5|780022.2|779022.2|781170.5|779661.7|779838.9|778329.3|971
1602852000000|2020-10-16 12:40:00|780024.5|779024.5|779725.3|778725.3|780698.6|779224.5|779559.8|778066.8|885
1602852300000|2020-10-16 12:45:00|779747.6|778747.6|779838.5|778838.5|780733.2|779231.3|779633.5|778206.6|799
1602852600000|2020-10-16 12:50:00|779837.6|778837.6|780192|779192|780713.3|779225.5|779808.7|778339|721
1602852900000|2020-10-16 12:55:00|780187.4|779187.4|780498.4|779498.4|781116.5|779620.7|780181.2|778734.1|774
1602853200000|2020-10-16 13:00:00|780491.3|779491.3|780582.8|779582.8|781097|779613.8|780268.3|778763.3|909
1602853500000|2020-10-16 13:05:00|780582.1|779582.1|781036.4|780036.4|781688.6|780171.4|780422|778915.5|814
1602853800000|2020-10-16 13:10:00|781041.5|780041.5|781495.6|779495.6|781773.3|780326.7|780906|779382.3|801
1602854100000|2020-10-16 13:15:00|781507.5|779507.5|781176|780176|782005.3|780502.6|780953.1|779442|789
1602854400000|2020-10-16 13:20:00|781169.4|780169.4|781109.6|780109.6|781757.5|780271.6|781032.6|779507.5|786
1602854700000|2020-10-16 13:25:00|781111.7|780111.7|780777.6|779777.6|781524.2|780167.5|780572.2|779100|881
1602855000000|2020-10-16 13:30:00|780787.6|779787.6|782265.3|780265.3|782435.3|780882.1|780581|779071.6|1020
1602855300000|2020-10-16 13:35:00|782265.9|780265.9|783167.8|781167.8|783257.7|781635.1|781757.9|780235.7|1001
1602855600000|2020-10-16 13:40:00|782643.7|781643.7|782478.6|780478.6|783187.4|781697|781934.2|780440.9|987
1602855900000|2020-10-16 13:45:00|782456.9|780456.9|782048.5|780048.5|782658.7|781078|781526.7|779851.1|1023
1602856200000|2020-10-16 13:50:00|782049.2|780049.2|781769.4|780769.4|782372.6|780814.3|781238.6|779753.9|924
1602856500000|2020-10-16 13:55:00|781774.9|780774.9|781655.5|779655.5|782249.1|780788.9|780985.6|779437.3|851
1602856800000|2020-10-16 14:00:00|781661.3|779661.3|780897.3|779897.3|781754|780251.7|780791.7|779322|845
1602857100000|2020-10-16 14:05:00|780893.5|779893.5|780715.3|779715.3|781531.8|780076.1|780640.7|779107.7|854
1602857400000|2020-10-16 14:10:00|780720.8|779720.8|780957.8|778957.8|781214.5|779723.1|780152.9|778576.5|895
1602857700000|2020-10-16 14:15:00|780957|778957|780943.9|778943.9|781157.9|779645.8|780177.6|778591.7|923
1602858000000|2020-10-16 14:20:00|780946.7|778946.7|780124.8|779124.8|781141.5|779654.4|779933.5|778388.7|972
1602858300000|2020-10-16 14:25:00|780123.9|779123.9|779623.8|778623.8|780667.6|779152.7|779539.2|778093.9|939
1602858600000|2020-10-16 14:30:00|779612.6|778612.6|780024.1|779024.1|780771.4|779259.2|779579.3|778116.6|940
1602858900000|2020-10-16 14:35:00|780033.9|779033.9|779988.2|778988.2|780875.5|779315.2|779792.9|778329.2|834
1602859200000|2020-10-16 14:40:00|779997.3|778997.3|780359.2|779359.2|781066|779551.3|779976.2|778504.7|828
1602859500000|2020-10-16 14:45:00|780362.5|779362.5|780915.1|779915.1|781517.3|780011.3|780351.3|778958.5|801
1602859800000|2020-10-16 14:50:00|780913.4|779913.4|780158.9|779158.9|781419.9|779991.6|780150.1|778594.4|785
1602860100000|2020-10-16 14:55:00|780158.3|779158.3|780197.7|778197.7|780894|779382.2|779623.3|778134.5|920
1602860400000|2020-10-16 15:00:00|779685.6|778685.6|779263.4|777263.4|780208.2|778710|778404.9|776807.3|982
1602860700000|2020-10-16 15:05:00|779258.4|777258.4|778581.5|776581.5|779492.5|777967.7|778216.4|776571.1|922
1602861000000|2020-10-16 15:10:00|778584|776584|778065.8|777065.8|778807.5|777303.6|778031.5|776535.3|814
1602861300000|2020-10-16 15:15:00|778065.1|777065.1|778419.4|777419.4|779322.8|777756.4|777986.3|776554|927
1602861600000|2020-10-16 15:20:00|778430.8|777430.8|779842.9|777842.9|779842.9|778342.1|778359.7|776886|890
1602861900000|2020-10-16 15:25:00|779844.7|777844.7|779317.9|778317.9|779996.1|778439.3|779184.4|777642.3|805
1602862200000|2020-10-16 15:30:00|779329.6|778329.6|779102.8|777102.8|779821.8|778343.1|778050.5|776543.7|1024
1602862500000|2020-10-16 15:35:00|779044.6|777044.6|779332.2|777332.2|779451.7|777955.5|778563.3|776905.6|835
1602862800000|2020-10-16 15:40:00|779339|777339|779393.7|778393.7|780094|778562.1|778875.5|777329.9|760
1602863100000|2020-10-16 15:45:00|779391.3|778391.3|779353.6|777353.6|780087.5|778528.5|779267.5|777267.5|614
1602863400000|2020-10-16 15:50:00|779326.6|777326.6|779035.2|777035.2|779388.7|777703.3|778527.7|777006.8|557
1602863700000|2020-10-16 15:55:00|779028|777028|779927.2|777927.2|779931.4|777931.4|778579.1|777019.8|642
1602864000000|2020-10-16 16:00:00|779930.8|777930.8|779896.9|777896.9|780105|778302.1|779229|777510|789
1602864300000|2020-10-16 16:05:00|779898.6|777898.6|780400.5|778400.5|780555.8|779070.5|779356.3|777851.5|718
1602864600000|2020-10-16 16:10:00|780400.2|778400.2|780204.6|778204.6|780500|779014.7|779700.4|778191|637
1602864900000|2020-10-16 16:15:00|780194|778194|779867.4|777867.4|780292.7|778717.5|779284.6|777786.9|658
1602865200000|2020-10-16 16:20:00|779865.7|777865.7|780268.8|778268.8|780491.6|778751.7|779404.2|777850.8|692
1602865500000|2020-10-16 16:25:00|780271.5|778271.5|780251.5|778251.5|780434.4|778834.3|779711.7|778162.5|624
1602865800000|2020-10-16 16:30:00|780272.8|778272.8|780440.8|778440.8|780662|778662|779652.1|778108.1|722
1602866100000|2020-10-16 16:35:00|780438.2|778438.2|780517.1|778517.1|780587.6|778587.6|780331.7|778331.7|610
1602866400000|2020-10-16 16:40:00|780525.8|778525.8|780451|778451|780889.9|779228.8|780228.8|778383|715
1602866700000|2020-10-16 16:45:00|780448.1|778448.1|780138.8|778138.8|780459.7|778459.7|779983|777983|709
1602867000000|2020-10-16 16:50:00|780140.3|778140.3|779885.6|777885.6|780478.9|778478.9|779854.9|777854.9|687
1602867300000|2020-10-16 16:55:00|779882.4|777882.4|779926.3|777926.3|779985.3|777985.3|779852.1|777852.1|523
1603087200000|2020-10-19 06:00:00|779678|777677|780124.5|777421.6|780236.1|777975.6|779386|776802.4|72
1603087500000|2020-10-19 06:05:00|779978|777237|779884.6|777883.6|780404.7|778403.7|779110.5|776517|133
1603087800000|2020-10-19 06:10:00|779883.6|777882.6|780287.9|778286.9|780529.4|778528.4|779198.2|776517|291
1603088100000|2020-10-19 06:15:00|780053.7|778052.7|780157.3|778156.3|780369.3|778368.3|779523|777522|169
1603088400000|2020-10-19 06:20:00|779948.3|777947.3|780228.5|778227.5|780350.3|778349.3|779523|777522|288
1603088700000|2020-10-19 06:25:00|780225.2|778224.2|780287.2|778286.2|780602.4|778601.4|779792.6|777791.6|364
1603089000000|2020-10-19 06:30:00|780546.5|778545.5|780471.1|778470.1|780620.5|778619.5|780048.2|778047.2|312
1603089300000|2020-10-19 06:35:00|780469.1|778468.1|781565.7|779564.7|782118.5|780014.5|780285.5|778284.5|396
1603089600000|2020-10-19 06:40:00|781564.4|779563.4|782106.7|780105.7|782505.6|780504.6|781297|779296|376
1603089900000|2020-10-19 06:45:00|782106.9|780105.9|782014.6|780013.6|782180|780179|781625|779624|271
1603090200000|2020-10-19 06:50:00|782014.7|780013.7|781793.5|779792.5|782129.6|780128.6|781780.6|779779.6|241
1603090500000|2020-10-19 06:55:00|781822.2|779821.2|781239.2|779238.2|781938|779937|781188|779187|773
1603090800000|2020-10-19 07:00:00|781277.6|779276.6|780249.9|778248.9|781557.4|779556.4|779564|777651.3|1141
1603091100000|2020-10-19 07:05:00|780277.1|778276.1|780098|778097|780544|778543|780038|778037|935
1603091400000|2020-10-19 07:10:00|780089.6|778088.6|779077.7|777076.7|780103.5|778296.8|778544.5|777069.1|906
1603091700000|2020-10-19 07:15:00|779065.4|777064.4|779375.6|777374.6|779419.2|777519.5|778252.4|776593.8|974
1603092000000|2020-10-19 07:20:00|779373|777372|778956.2|776955.2|779745.4|778142|778631.1|776921.5|861
1603092300000|2020-10-19 07:25:00|778984|776983|779111.4|777110.4|779431.3|777497.3|778498.3|776833.8|886
1603092600000|2020-10-19 07:30:00|779098.5|777097.5|779873.8|777872.8|779901.2|777982|778676|776833|902
1603092900000|2020-10-19 07:35:00|779892.1|777891.1|780220.7|778219.7|780483.4|778650.1|779251.1|777645.5|808
1603093200000|2020-10-19 07:40:00|780208|778207|780570.4|778569.4|780868.5|779129.7|780088.2|778172.8|886
1603093500000|2020-10-19 07:45:00|780573.5|778572.5|780701.4|778700.4|780880.8|779136.4|779975.5|778416.4|746
1603093800000|2020-10-19 07:50:00|780703.2|778702.2|780334.5|778333.5|780802.2|779178.5|779699|778192|880
1603094100000|2020-10-19 07:55:00|780356.9|778355.9|781037|779036|781181.5|779180.5|779728.3|778058.4|869
1603094400000|2020-10-19 08:00:00|781041.5|779040.5|781311.5|779310.5|781690.5|779897|780441.9|778928.2|927
1603094700000|2020-10-19 08:05:00|781292.5|779291.5|781001.5|779000.5|781564.3|779578.5|780533.5|778877.4|891
1603095000000|2020-10-19 08:10:00|781002.5|779001.5|780869.5|778868.5|781139.5|779534.5|780245.5|778754|694
1603095300000|2020-10-19 08:15:00|780878.3|778877.3|781020.1|779019.1|781208|779546.2|780547.2|778579.8|684
1603095600000|2020-10-19 08:20:00|781019.1|779018.1|781160.1|779159.1|781418.5|779548|780475.6|778714.5|833
1603095900000|2020-10-19 08:25:00|781147.4|779146.4|780850.5|778849.5|781260.6|779472.5|780439.5|778438.5|839
1603096200000|2020-10-19 08:30:00|780325|779325|780182|779182|780883|779400|779993|778598|918
1603096500000|2020-10-19 08:35:00|780181|779181|779384|778384|780504|779227|779236|777737|967
1603096800000|2020-10-19 08:40:00|779387|778387|779440|778440|779567|778567|779343|778343|796
1603097100000|2020-10-19 08:45:00|779959.5|777958.5|779347|777346|779997|778450.3|778713.5|777183.4|697
1603097400000|2020-10-19 08:50:00|779334|777333|779930.6|777929.6|780088.9|778458.9|778973.4|777308.5|791
1603097700000|2020-10-19 08:55:00|779941.7|777940.7|779911.2|777910.2|780211.1|778532|779490.5|777777.5|763
1603098000000|2020-10-19 09:00:00|779917.5|777916.5|779100.5|778099.5|779917.5|778204.5|779062.3|777437.5|778
1603098300000|2020-10-19 09:05:00|779099.6|778098.6|779403|777402|779804.9|778291.8|779064|777242|912
1603098600000|2020-10-19 09:10:00|779413.3|777412.3|779653.7|777652.7|779820.5|778207.9|778934.7|777298.8|775
1603098900000|2020-10-19 09:15:00|779678.1|777677.1|778873.8|777873.8|779678.1|778166.7|778821.6|777211.1|851
1603099200000|2020-10-19 09:20:00|778875.4|777875.4|778609|777609|779229.3|777885.4|778364.8|777003.3|953
1603099500000|2020-10-19 09:25:00|778621.9|777621.9|778482|776482|779214.5|777829.4|778077.6|776356.6|933
1603099800000|2020-10-19 09:30:00|778488.4|776488.4|778190|777190|778873.2|777384.9|777832.4|776244.3|1023
1603100100000|2020-10-19 09:35:00|778186.2|777186.2|778777|776777|778949.4|777524.9|778028.8|776498.4|926
1603100400000|2020-10-19 09:40:00|778775.6|776775.6|777306.7|776306.7|778776.4|777278.5|777236.5|775765.5|968
1603100700000|2020-10-19 09:45:00|777306.2|776306.2|777416.8|776416.8|777906|776433.2|777110.6|775643|925
1603101000000|2020-10-19 09:50:00|777416.6|776416.6|777582.6|776582.6|778440.2|776874|777314.9|776107.5|943
1603101300000|2020-10-19 09:55:00|777588.2|776588.2|777653.4|776653.4|778285|777019.3|777577.4|776126.2|847
1603101600000|2020-10-19 10:00:00|777649.2|776649.2|777117.9|776117.9|777718.4|776651.5|777117.9|775390.1|943
1603101900000|2020-10-19 10:05:00|777602.5|775602.5|777229.6|776229.6|777672.4|776229.6|776758.1|775180.8|920
1603102200000|2020-10-19 10:10:00|777224.8|776224.8|777350.2|776350.2|778150.3|776672.6|776957.8|775461.5|939
1603102500000|2020-10-19 10:15:00|777350.4|776350.4|777495.3|776495.3|778017.5|776594.3|777336.6|775908|775
1603102800000|2020-10-19 10:20:00|777496.1|776496.1|776981.2|775981.2|778025.1|776515.1|776807.9|775300.8|831
1603103100000|2020-10-19 10:25:00|776987.5|775987.5|777842|775842|777872.5|776342.4|776851.1|775627.2|787
1603103400000|2020-10-19 10:30:00|777370|776370|777572.8|776572.8|778097.6|776670.1|777370|775828.8|833
1603103700000|2020-10-19 10:35:00|777573.1|776573.1|777241.7|776241.7|778002.5|776574.1|777111.6|775719|781
1603104000000|2020-10-19 10:40:00|777241.8|776241.8|777660.7|776660.7|777782.2|776663.8|777051.2|775752.1|844
1603104300000|2020-10-19 10:45:00|777660.8|776660.8|777586.6|776586.6|778070.2|776788.3|777483.8|776070.2|742
1603104600000|2020-10-19 10:50:00|777590.5|776590.5|777314.6|776314.6|777686.8|776686.8|777170.3|776170.3|795
1603104900000|2020-10-19 10:55:00|777331|776331|776576.8|775576.8|777727.1|776349.8|776423.5|774908.6|948
1603105200000|2020-10-19 11:00:00|776584.4|775584.4|776852.6|775852.6|777174.1|775861.8|776539.1|775102.8|671
1603105500000|2020-10-19 11:05:00|776853.5|775853.5|776562.9|775562.9|777234.1|775853.5|776185.2|774698.9|932
1603105800000|2020-10-19 11:10:00|776567.9|775567.9|777131.1|776131.1|777623.8|776182.8|776567.9|775385.7|921
1603106100000|2020-10-19 11:15:00|777130.3|776130.3|777100.6|776100.6|777596.4|776142.9|776643.1|775139.5|920
1603106400000|2020-10-19 11:20:00|777096.5|776096.5|777014.3|776014.3|777765.6|776283.9|776976.3|775451.6|755
1603106700000|2020-10-19 11:25:00|777019.6|776019.6|777310.9|776310.9|777415.3|776415.3|776968.7|775968.7|715
1603107000000|2020-10-19 11:30:00|777305.3|776305.3|776634.7|775634.7|777565.5|776441.9|776634.7|775154.7|890
1603107300000|2020-10-19 11:35:00|776638.2|775638.2|776202.9|775202.9|777238|775825.5|776115.8|774586.8|934
1603107600000|2020-10-19 11:40:00|776204|775204|776339.8|775339.8|776939|775472.3|776046.2|774602.9|860
1603107900000|2020-10-19 11:45:00|776341|775341|776255.1|775255.1|776792.1|775341|775889.2|774484.3|877
1603108200000|2020-10-19 11:50:00|776253.9|775253.9|776448.8|775448.8|777118.1|775616|776237.3|775033.5|804
1603108500000|2020-10-19 11:55:00|776444.4|775444.4|776197|775197|776470.9|775470.9|776182.1|775182.1|764
1603108800000|2020-10-19 12:00:00|776180.2|775180.2|776407.8|775407.8|776931.6|775445.5|776055.8|774587.1|847
1603109100000|2020-10-19 12:05:00|776409.1|775409.1|776454.5|775454.5|777089.5|775690.8|776333.6|775003.7|931
1603109400000|2020-10-19 12:10:00|776455.3|775455.3|776427.2|775427.2|776876.4|775626.7|776213.1|774709|909
1603109700000|2020-10-19 12:15:00|776430.5|775430.5|776552.8|775552.8|777322.5|775830|776395|774970|875
1603110000000|2020-10-19 12:20:00|776553.6|775553.6|776720.3|775720.3|777090.4|775760.2|776427.7|774955.4|863
1603110300000|2020-10-19 12:25:00|776719.8|775719.8|776927|775927|777547.1|776075.8|776710.7|775314.8|842
1603110600000|2020-10-19 12:30:00|776943.2|775943.2|777123.6|776123.6|777736.4|776253.5|776890.7|775578.1|813
1603110900000|2020-10-19 12:35:00|777126.4|776126.4|776848.6|775848.6|777212|776212|776786.7|775786.7|779
1603111200000|2020-10-19 12:40:00|776838|775838|778402.3|776402.3|778411.5|776907.7|776796.3|775376.8|873
1603111500000|2020-10-19 12:45:00|778411|776411|777886.5|776886.5|778735.4|777320.7|777759.1|776299.7|978
1603111800000|2020-10-19 12:50:00|777881.1|776881.1|778066.8|777066.8|778791.7|777292.8|777744.5|776677.6|835
1603112100000|2020-10-19 12:55:00|778070.6|777070.6|777739.5|776739.5|778729.3|777275.6|777552.9|776046.4|930
1603112400000|2020-10-19 13:00:00|777730.3|776730.3|777944.8|776944.8|778492.7|776966.3|777207.5|775685.3|948
1603112700000|2020-10-19 13:05:00|777950.7|776950.7|778373.2|776373.2|778698.7|777170|777606.4|776101|952
1603113000000|2020-10-19 13:10:00|778370.3|776370.3|778027|777027|778979.6|777464.4|777832.2|776354.9|888
1603113300000|2020-10-19 13:15:00|778577.4|776577.4|778416.9|776416.9|778694.4|777195.8|777656.5|776147.5|915
1603113600000|2020-10-19 13:20:00|777862|776862|777565.6|776565.6|778346.2|776885.1|777556|776135.1|866
1603113900000|2020-10-19 13:25:00|777571.4|776571.4|777353.1|776353.1|778137.4|776731.4|777343.2|776037.8|898
1603114200000|2020-10-19 13:30:00|777348.6|776348.6|777743.4|775743.4|778206.9|776693.5|777125.9|775617.6|1105
1603114500000|2020-10-19 13:35:00|777732.9|775732.9|777329.8|776329.8|778051.7|776595.6|777142.2|775678.4|987
1603114800000|2020-10-19 13:40:00|777330.5|776330.5|777266|775266|777533.9|776330.5|776461.5|775008.8|1040
1603115100000|2020-10-19 13:45:00|777251.7|775251.7|776575.8|775575.8|777446.9|775919.2|776481.6|775004.7|1030
1603115400000|2020-10-19 13:50:00|776561.1|775561.1|776994.7|774994.7|777151.5|775688.1|776335.2|774839.3|979
1603115700000|2020-10-19 13:55:00|776997|774997|776697.6|775697.6|777351|775828.3|776360|774890.1|948
1603116000000|2020-10-19 14:00:00|776687|775687|777251.3|776251.3|777795.9|776357.8|776683.5|775232.3|991
1603116300000|2020-10-19 14:05:00|777261.9|776261.9|778343.1|776343.1|778359.3|776809.5|777256.8|775878.1|954
1603116600000|2020-10-19 14:10:00|777845.2|776845.2|777773.8|775773.8|778398.1|777018.8|777264.6|775744.7|1079
1603116900000|2020-10-19 14:15:00|777768|775768|776964.2|775964.2|777825.6|776351.9|776809.9|775412.8|1017
1603117200000|2020-10-19 14:20:00|776983.4|775983.4|777034.3|776034.3|777548.6|776074|776835.4|775349.8|939
1603117500000|2020-10-19 14:25:00|777032.3|776032.3|776544.2|775544.2|777342.9|776119.6|776544.2|775335.6|920
1603117800000|2020-10-19 14:30:00|776534.5|775534.5|776392|775392|776757.8|775757.8|776390|775390|966
1603118100000|2020-10-19 14:35:00|776394.6|775394.6|776240|775240|777233.4|775696.8|776240|775079.5|1000
1603118400000|2020-10-19 14:40:00|776285.1|775285.1|776339.9|774339.9|776595.8|775285.1|775540.2|774256.6|950
1603118700000|2020-10-19 14:45:00|776318.5|774318.5|775475.3|774475.3|776371.8|774974.9|775112.6|773616.5|1074
1603119000000|2020-10-19 14:50:00|775471.1|774471.1|775570.9|774570.9|776187.7|774701.2|775318.9|773812.7|988
1603119300000|2020-10-19 14:55:00|775566.4|774566.4|775250.4|774250.4|775631.2|774631.2|775139.5|774139.5|918
1603119600000|2020-10-19 15:00:00|775246.6|774246.6|775064.3|774064.3|775583.6|774264.3|774828.1|773369.9|947
1603119900000|2020-10-19 15:05:00|775566.2|773566.2|775152.9|774152.9|775607.7|774205.7|774750.2|773254.2|926
1603120200000|2020-10-19 15:10:00|775152.2|774152.2|775534.6|774534.6|776213.1|774728.5|775103|773828.6|876
1603120500000|2020-10-19 15:15:00|775524.5|774524.5|775659.3|774659.3|776373.3|774839.7|775443.9|773938.2|866
1603120800000|2020-10-19 15:20:00|775652.7|774652.7|776073.9|775073.9|776658.8|775157.5|775626.8|774121.5|933
1603121100000|2020-10-19 15:25:00|776073.4|775073.4|775989.7|774989.7|776503.8|775114|775667.2|774128.2|896
1603121400000|2020-10-19 15:30:00|775985.3|774985.3|776257.3|775257.3|776883.6|775396.1|775950.5|774489.7|941
1603121700000|2020-10-19 15:35:00|776238.7|775238.7|776121|775121|776776.2|775307.5|776010.8|774509.7|843
1603122000000|2020-10-19 15:40:00|776129.7|775129.7|776609.7|774609.7|776692.2|775276.4|775936.7|774310.5|803
1603122300000|2020-10-19 15:45:00|776094.1|775094.1|775945.2|774945.2|776551.6|775163.5|775865|774444.7|509
1603122600000|2020-10-19 15:50:00|775944.5|774944.5|776412.9|774412.9|776412.9|774994.4|775868.6|774369.6|466
1603122900000|2020-10-19 15:55:00|776412.3|774412.3|776557.6|774557.6|776581.7|775054.2|775890.4|774406.4|480
1603123200000|2020-10-19 16:00:00|776564.7|774564.7|776474.6|774474.6|776610.4|775192.3|775823.6|774269.7|716
1603123500000|2020-10-19 16:05:00|776473.8|774473.8|776316.7|775316.7|776949.9|775455.3|776150.7|774464.6|734
1603123800000|2020-10-19 16:10:00|776318.3|775318.3|776229.3|775229.3|776713.6|775331.5|776075.2|774548.7|682
1603124100000|2020-10-19 16:15:00|776233.2|775233.2|776690.7|774690.7|776730.9|775328.1|776144.9|774637.6|707
1603124400000|2020-10-19 16:20:00|776689.6|774689.6|776751.3|774751.3|776834.2|775349.1|776091.1|774619.5|625
1603124700000|2020-10-19 16:25:00|776752.3|774752.3|776250.4|775250.4|776817.2|775344.5|776154.9|774694.8|614
1603125000000|2020-10-19 16:30:00|776257.5|775257.5|776405.2|775405.2|776435.1|775435.1|776219|775219|578
1603125300000|2020-10-19 16:35:00|776403.4|775403.4|776418.6|775418.6|777075.6|775579.1|776386.3|774865.3|637
1603125600000|2020-10-19 16:40:00|776418.8|775418.8|776805.3|774805.3|776831.1|775451.4|776177|774687.9|605
1603125900000|2020-10-19 16:45:00|776803.9|774803.9|776257.4|775257.4|776837.2|775327|776210.5|774720.4|565
1603126200000|2020-10-19 16:50:00|776257.2|775257.2|776694.6|774694.6|776812.7|775323.9|775971|774483|667
1603126500000|2020-10-19 16:55:00|776692.9|774692.9|776171.5|775171.5|776737|775235.8|776153.4|774644.3|369
1603173600000|2020-10-20 06:00:00|777754.5|775148.5|777219.3|775219.3|777754.5|775564.6|777193|775148.5|232
1603173900000|2020-10-20 06:05:00|777355|775355|777515.4|775515.4|777545.8|775545.8|777172.5|775172.5|247
1603174200000|2020-10-20 06:10:00|777510.1|775510.1|777639|775639|777879.9|775879.9|777002.1|775002.1|153
1603174500000|2020-10-20 06:15:00|777501.7|775501.7|777625.1|775625.1|778186|775811.1|776936.4|774441.4|287
1603174800000|2020-10-20 06:20:00|777524.7|775524.7|778042.1|776042.1|778515.1|776154.6|777233.1|775233.1|257
1603175100000|2020-10-20 06:25:00|777883.7|775883.7|777892.5|775892.5|778038.6|776038.6|777726.4|775726.4|221
1603175400000|2020-10-20 06:30:00|777904.2|775904.2|778291.1|776291.1|778291.1|776291.1|777733.2|775733.2|256
1603175700000|2020-10-20 06:35:00|778216.4|776216.4|778109.7|776109.7|778321.3|776321.3|778017.4|776017.4|164
1603176000000|2020-10-20 06:40:00|778265.6|776265.6|778108.3|776108.3|778464.9|776464.9|777722.6|775722.6|316
1603176300000|2020-10-20 06:45:00|778179.8|776179.8|778032.8|776032.8|778457.1|776457.1|777651.5|775651.5|280
1603176600000|2020-10-20 06:50:00|778031.1|776031.1|778360.1|776360.1|778514.9|776514.9|777762.5|775762.5|182
1603176900000|2020-10-20 06:55:00|778239.3|776239.3|778377|776377|778571.2|776571.2|777964|775964|226
1603177200000|2020-10-20 07:00:00|778633|776633|778430.7|776430.7|779019|777019|778112.6|776112.6|1153
1603177500000|2020-10-20 07:05:00|778432.5|776432.5|777920|776920|778532.6|776932.7|777160.7|775608.7|1054
1603177800000|2020-10-20 07:10:00|777925|776925|779139.7|777139.7|779509.5|777730.1|777849.2|776233|1074
1603178100000|2020-10-20 07:15:00|779153.6|777153.6|778635.5|777635.5|779597.4|777951.3|778603.5|777139.6|1030
1603178400000|2020-10-20 07:20:00|778634.6|777634.6|779117.4|777117.4|779430.4|777959.5|778464.8|776837.7|1018
1603178700000|2020-10-20 07:25:00|779123.1|777123.1|779076.6|778076.6|779651|778188.3|778505.1|776965.4|989
1603179000000|2020-10-20 07:30:00|779565|777565|779726.1|777726.1|780119.6|778461|778958.8|777439|1056
1603179300000|2020-10-20 07:35:00|779720.4|777720.4|779521.8|777521.8|779924.9|778423.2|778981.9|777436.8|923
1603179600000|2020-10-20 07:40:00|779519.9|777519.9|778427.9|777427.9|779654.5|778151.9|778419.8|776988.9|939
1603179900000|2020-10-20 07:45:00|778433.3|777433.3|778459.3|776459.3|778781.7|777449.4|777952.1|776234.8|934
1603180200000|2020-10-20 07:50:00|778464.7|776464.7|777998.6|776998.6|778629|777074.9|777756.9|776188.6|993
1603180500000|2020-10-20 07:55:00|777992.7|776992.7|778223.9|777223.9|778771.5|777269.7|777843.6|776459.9|873
1603180800000|2020-10-20 08:00:00|778236.8|777236.8|778158.2|777158.2|779228|777722.6|778116.6|776597.5|950
1603181100000|2020-10-20 08:05:00|778160.9|777160.9|778427|777427|779087.9|777646.2|778084.5|777029|902
1603181400000|2020-10-20 08:10:00|778432.5|777432.5|777699.6|776699.6|778868.9|777638.9|777590.7|776090.3|971
1603181700000|2020-10-20 08:15:00|777697.7|776697.7|778219.3|777219.3|778576.4|777286.2|777593.7|776102.2|931
1603182000000|2020-10-20 08:20:00|778217.6|777217.6|777640.3|776640.3|778391|777290.1|777542.3|776391|958
1603182300000|2020-10-20 08:25:00|777644.8|776644.8|777712.4|776712.4|778506.9|777098.3|777579.6|776250.1|890
1603182600000|2020-10-20 08:30:00|777711.8|776711.8|778579.4|777579.4|779213.3|777695.2|777660|776435.6|903
1603182900000|2020-10-20 08:35:00|778580.5|777580.5|778551.4|777551.4|779171.9|777688.9|778328.1|776846.5|823
1603183200000|2020-10-20 08:40:00|778547.8|777547.8|778560.5|777560.5|779076.7|777667.6|778398.7|777039.2|849
1603183500000|2020-10-20 08:45:00|778568.2|777568.2|778383.6|777383.6|779050.7|777652.5|778361.3|776926.3|830
1603183800000|2020-10-20 08:50:00|778385.9|777385.9|779135.2|777135.2|779145.5|777643.4|778242.7|776782.7|833
1603184100000|2020-10-20 08:55:00|779118.3|777118.3|779088.3|778088.3|779632.2|778147.1|778569.1|777113.1|824
1603184400000|2020-10-20 09:00:00|779067.6|778067.6|778953|777953|779192.5|778192.5|778917.5|777917.5|870
1603184700000|2020-10-20 09:05:00|778974.1|777974.1|778830.5|777830.5|779444.4|778000.2|778463.1|777430.3|860
1603185000000|2020-10-20 09:10:00|778829.5|777829.5|779228.7|778228.7|779761.6|778287.6|778755.1|777550|768
1603185300000|2020-10-20 09:15:00|779228.1|778228.1|779011.3|778011.3|779380.8|778229.7|778626.3|777115.4|850
1603185600000|2020-10-20 09:20:00|779010|778010|778768.8|777768.8|779027.5|778027.5|778587.2|777587.2|874
1603185900000|2020-10-20 09:25:00|778766.4|777766.4|778697.5|777697.5|779099.9|777933.5|778577.2|777085.8|809
1603186200000|2020-10-20 09:30:00|778695.1|777695.1|778466.7|777466.7|778818.3|777818.3|778434.9|777434.9|876
1603186500000|2020-10-20 09:35:00|778467.7|777467.7|779156.4|778156.4|779787.8|778305.5|778462.8|777225.1|875
1603186800000|2020-10-20 09:40:00|779123.3|778123.3|779092.3|778092.3|779237.5|778237.5|779063.6|778063.6|721
1603187100000|2020-10-20 09:45:00|779094.6|778094.6|779449.4|778449.4|780218|778696.4|779093.6|778076.9|874
1603187400000|2020-10-20 09:50:00|779451.4|778451.4|779618.2|778618.2|779664.7|778664.7|779304.5|778304.5|800
1603187700000|2020-10-20 09:55:00|779616.7|778616.7|779768.7|778768.7|780660.7|779064.8|779429.7|778153.5|874
1603188000000|2020-10-20 10:00:00|779758.5|778758.5|779634|778634|780265.3|778956.6|779572.6|778265.3|870
1603188300000|2020-10-20 10:05:00|779628.3|778628.3|779232|778232|779633.6|778633.6|779173|778173|798
1603188600000|2020-10-20 10:10:00|779228.5|778228.5|779108|778108|779541.8|778360.3|779019.1|777520.2|833
1603188900000|2020-10-20 10:15:00|779102.8|778102.8|779110.9|778110.9|779846.1|778382.9|779061.8|777846.1|858
1603189200000|2020-10-20 10:20:00|779110.4|778110.4|779042|778042|779602.1|778145.8|778852.8|777474.4|772
1603189500000|2020-10-20 10:25:00|779041|778041|779046.1|778046.1|779198.1|778198.1|778918.5|777918.5|835
1603189800000|2020-10-20 10:30:00|779040.1|778040.1|778547.2|777547.2|779410.4|778040.1|778511|777245.6|851
1603190100000|2020-10-20 10:35:00|778548.5|777548.5|778694.1|777694.1|778696.2|777696.2|778431.2|777431.2|732
1603190400000|2020-10-20 10:40:00|778695.7|777695.7|778386|777386|778707.3|777707.3|778215.5|777215.5|840
1603190700000|2020-10-20 10:45:00|778378.7|777378.7|778645.7|777645.7|779161.5|777659.5|778347|777034.1|818
1603191000000|2020-10-20 10:50:00|778646.8|777646.8|778710.7|777710.7|778727.3|777727.3|778575.3|777575.3|705
1603191300000|2020-10-20 10:55:00|778716.3|777716.3|778808.9|777808.9|779180.9|777874.5|778515.2|777180.9|780
1603191600000|2020-10-20 11:00:00|778814.3|777814.3|779070.1|778070.1|779793.6|778320.5|778781|777263.1|726
1603191900000|2020-10-20 11:05:00|779066.1|778066.1|778491.5|777491.5|779329.6|778070.4|778235.6|776896.4|912
1603192200000|2020-10-20 11:10:00|778487.3|777487.3|779001.1|778001.1|779549|778035.5|778477|777477|765
1603192500000|2020-10-20 11:15:00|778995.3|777995.3|779850.4|777850.4|779924.3|778391.5|778878|777598.5|803
1603192800000|2020-10-20 11:20:00|779873.3|777873.3|779672.7|778672.7|780239.5|778783.4|779062.4|777873.3|892
1603193100000|2020-10-20 11:25:00|779638.7|778638.7|779857.5|778857.5|780732.6|779242.5|779638.7|778119.5|922
1603193400000|2020-10-20 11:30:00|779854.5|778854.5|780073.3|779073.3|780761.1|779162.3|779814.3|778381.8|939
1603193700000|2020-10-20 11:35:00|780071.9|779071.9|779947.2|778947.2|780637.3|779162.1|779705.5|778188.7|923
1603194000000|2020-10-20 11:40:00|779952.7|778952.7|779688.2|778688.2|780111.6|779033.8|779361.7|777929.6|882
1603194300000|2020-10-20 11:45:00|779681.4|778681.4|779504.3|778504.3|779954|778701.8|779380.6|777938.2|773
1603194600000|2020-10-20 11:50:00|779507.1|778507.1|779880.7|778880.7|780335.3|778886.4|779213.5|778073.4|796
1603194900000|2020-10-20 11:55:00|779879.4|778879.4|779198.4|778198.4|779992.1|778909|779196.2|777833.8|869
1603195200000|2020-10-20 12:00:00|779205.7|778205.7|779199.4|778199.4|780224.4|778724.5|779106|777641.5|976
1603195500000|2020-10-20 12:05:00|779191.5|778191.5|779532.9|778532.9|779966.8|778627.7|778998.7|777679.7|858
1603195800000|2020-10-20 12:10:00|779541|778541|779691|778691|779883.3|778757|779379.2|777883.3|915
1603196100000|2020-10-20 12:15:00|779719.9|778719.9|780583.9|779583.9|781108.5|779585.5|779719.9|778386.2|1053
1603196400000|2020-10-20 12:20:00|780582.5|779582.5|781158|780158|781751.6|780200.8|780476|778994|1011
1603196700000|2020-10-20 12:25:00|781155.7|780155.7|780950.8|778950.8|781448.6|780168.3|780542.6|778883.8|916
1603197000000|2020-10-20 12:30:00|780942.5|778942.5|780466.9|779466.9|780993.7|779504.4|780223.2|778724.1|843
1603197300000|2020-10-20 12:35:00|780460.4|779460.4|779900.9|778900.9|780947|779502.1|779720.3|778310.1|968
1603197600000|2020-10-20 12:40:00|780394.2|778394.2|779792.8|778792.8|780535.3|779041.5|779734.3|778273.6|865
1603197900000|2020-10-20 12:45:00|779798.2|778798.2|779270.4|778270.4|780381|778864.8|779165.6|777673.9|933
1603198200000|2020-10-20 12:50:00|779268|778268|779491.6|778491.6|780201.2|778702.8|779253.6|777804.8|840
1603198500000|2020-10-20 12:55:00|779490.3|778490.3|779866.3|778866.3|780386|778926.6|779379.1|777961.5|844
1603198800000|2020-10-20 13:00:00|779879.5|778879.5|779248.2|778248.2|780379.6|778933.4|778904.9|777438.8|975
1603199100000|2020-10-20 13:05:00|779244.5|778244.5|779169.4|778169.4|780068.3|778605|779137.7|777850|899
1603199400000|2020-10-20 13:10:00|779172.2|778172.2|779541.7|778541.7|780119.6|778633.1|778880.7|777435.3|891
1603199700000|2020-10-20 13:15:00|779541.4|778541.4|779964.8|778964.8|780426.9|778964.8|779465.7|778336.2|854
1603200000000|2020-10-20 13:20:00|779967|778967|779593.5|778593.5|780136.9|779080.3|779593.5|778080.1|749
1603200300000|2020-10-20 13:25:00|779593.8|778593.8|779579|778579|780331|778843.5|779521|778073|757
1603200600000|2020-10-20 13:30:00|779578.1|778578.1|779398.8|778398.8|779949.8|778660.2|778960.9|777538.6|1087
1603200900000|2020-10-20 13:35:00|779395.8|778395.8|780110.6|778110.6|780597.4|778982|779244.4|777738.5|1082
1603201200000|2020-10-20 13:40:00|779608|778608|778837.2|777837.2|780242.2|778752|778718.8|777209.4|1071
1603201500000|2020-10-20 13:45:00|778833|777833|778683.9|777683.9|779305.5|777833|778360|776837.9|1060
1603201800000|2020-10-20 13:50:00|778682.1|777682.1|778713.5|777713.5|779482.3|777845.5|778253.1|776775.3|1086
1603202100000|2020-10-20 13:55:00|779265.8|777265.8|777814|776814|779276.6|777681.8|777728.7|776257.7|1066
1603202400000|2020-10-20 14:00:00|777821.2|776821.2|777227.3|776227.3|778370.2|776892.1|777147.1|775669.5|1065
1603202700000|2020-10-20 14:05:00|777218.1|776218.1|777424.6|775424.6|777877.9|776483.5|776553.5|775035.4|1068
1603203000000|2020-10-20 14:10:00|777426|775426|776369.2|775369.2|777426|775872.1|776309.4|774741.5|1017
1603203300000|2020-10-20 14:15:00|776377|775377|776483.8|775483.8|777070.6|775546.6|775903.9|774418.6|1092
1603203600000|2020-10-20 14:20:00|776484.6|775484.6|777027.2|775027.2|777060.8|775556.1|775781.4|774249.5|1004
1603203900000|2020-10-20 14:25:00|777024.2|775024.2|776639.2|775639.2|777309.9|775865.8|776245.4|774792.7|989
1603204200000|2020-10-20 14:30:00|776608.1|775608.1|775833.3|774833.3|777172.4|775729.1|775752|774304.4|997
1603204500000|2020-10-20 14:35:00|775829|774829|775760.3|774760.3|776773.8|775224.3|775582.7|774086.9|1020
1603204800000|2020-10-20 14:40:00|775773.8|774773.8|775888.1|773888.1|776279|774815.7|775279.5|773856.8|1024
1603205100000|2020-10-20 14:45:00|775887.8|773887.8|775479.4|774479.4|776136.1|774573.8|775139.5|773643.7|1063
1603205400000|2020-10-20 14:50:00|775473.9|774473.9|775227.9|774227.9|775807.4|774473.9|774940.1|773477|1006
1603205700000|2020-10-20 14:55:00|775234.5|774234.5|776040.2|775040.2|776381.1|775041.7|775071.9|773588.2|1057
1603206000000|2020-10-20 15:00:00|776084.2|775084.2|776269.2|774269.2|776671|775476.9|775937.1|774269.2|971
1603206300000|2020-10-20 15:05:00|776284.1|774284.1|775390.1|774390.1|776445|774938.6|775362.7|773908.9|916
1603206600000|2020-10-20 15:10:00|775406|774406|774586.9|773586.9|775592.1|774406|774498|773075.3|981
1603206900000|2020-10-20 15:15:00|774597|773597|775059.1|773059.1|775258.3|773780.9|774230.7|772457.8|984
1603207200000|2020-10-20 15:20:00|775060.7|773060.7|774688.9|773688.9|775201|773777.7|774374.2|772874.9|943
1603207500000|2020-10-20 15:25:00|774694.2|773694.2|774679.9|773679.9|775183.4|773789.6|774347.4|773175|928
1603207800000|2020-10-20 15:30:00|774681|773681|774928.4|773928.4|775477|773974.2|774550.6|773448.8|789
1603208100000|2020-10-20 15:35:00|774927|773927|774776.1|773776.1|775349.1|773927|774657.6|773192.4|872
1603208400000|2020-10-20 15:40:00|774776.4|773776.4|774481.9|773481.9|774776.8|773776.8|774359.8|773359.8|807
1603208700000|2020-10-20 15:45:00|774483.5|773483.5|775002.9|773002.9|775167.3|773711|774426.2|772966|585
1603209000000|2020-10-20 15:50:00|774990.8|772990.8|775112.2|773112.2|775114|773590.5|774398.4|772886.1|445
1603209300000|2020-10-20 15:55:00|775110.7|773110.7|775270.2|773270.2|775272.5|773724.2|774582.3|773073.1|498
1603209600000|2020-10-20 16:00:00|775254.2|773254.2|774485|773485|775529.5|774008.2|774408.5|772919.6|877
1603209900000|2020-10-20 16:05:00|774489.1|773489.1|774575.6|772575.6|775031.2|773543.2|774267.7|772575.6|651
1603210200000|2020-10-20 16:10:00|774573.3|772573.3|774692.5|772692.5|774707.8|773073.6|773775.8|772258.4|773
1603210500000|2020-10-20 16:15:00|774699.6|772699.6|774309.7|773309.7|774851.9|773343.8|774044.5|772448.1|685
1603210800000|2020-10-20 16:20:00|774310.6|773310.6|774397.3|773397.3|774890|773420|774193.9|772719.2|589
1603211100000|2020-10-20 16:25:00|774398.9|773398.9|774361.4|773361.4|774857|773426.5|774231.3|772704.9|544
1603211400000|2020-10-20 16:30:00|774369.4|773369.4|774211|772211|774859.9|773377.9|773970.6|772116.9|684
1603211700000|2020-10-20 16:35:00|774194.5|772194.5|774531|772531|774603.7|773115.2|773566|771974.5|744
1603212000000|2020-10-20 16:40:00|774520.4|772520.4|774403.4|772403.4|774584.2|773064|773836|772228.3|669
1603212300000|2020-10-20 16:45:00|774403.1|772403.1|773681|772681|774403.1|772781.8|773494.7|771966.1|727
1603212600000|2020-10-20 16:50:00|773683.2|772683.2|773907.9|772907.9|774393.7|772937.1|773667.1|772307.8|700
1603212900000|2020-10-20 16:55:00|773914.1|772914.1|774160.1|773160.1|774669.9|773160.1|773867.1|772568.3|553
1603260000000|2020-10-21 06:00:00|773941.2|771941.2|773755.8|771755.8|774055|772055|773674.3|771674.3|203
1603260300000|2020-10-21 06:05:00|773788.7|771788.7|773716.7|771716.7|773803.7|771803.7|773363.8|771363.8|182
1603260600000|2020-10-21 06:10:00|773720.4|771720.4|773337.2|771337.2|773785.5|771785.5|773166.1|771166.1|244
1603260900000|2020-10-21 06:15:00|773271.5|771271.5|773070.6|771070.6|773321.7|771321.7|772881.4|770881.4|281
1603261200000|2020-10-21 06:20:00|773098.3|771098.3|772878.2|770878.2|773168.1|771168.1|772683.5|770683.5|261
1603261500000|2020-10-21 06:25:00|772879.4|770879.4|772879.6|770879.6|773005|771005|772742.1|770742.1|220
1603261800000|2020-10-21 06:30:00|772812.2|770812.2|772295.2|770295.2|772926.8|770926.8|772285.1|770285.1|352
1603262100000|2020-10-21 06:35:00|772281.3|770281.3|771842.7|769842.7|772281.3|770281.3|771625|769625|255
1603262400000|2020-10-21 06:40:00|771849.1|769849.1|772075.5|770075.5|772265.2|770265.2|771596|769596|364
1603262700000|2020-10-21 06:45:00|772100.3|770100.3|772012.2|770012.2|772280.7|770280.7|771645|769645|256
1603263000000|2020-10-21 06:50:00|772011.7|770011.7|771991|769991|772168.1|770168.1|771857.3|769857.3|168
1603263300000|2020-10-21 06:55:00|772067.6|770067.6|772258.8|770258.8|772295.1|770422|771422|769933.2|377
1603263600000|2020-10-21 07:00:00|772230.5|770230.5|772626.2|770626.2|773179.3|771179.3|771911.6|769911.6|1139
1603263900000|2020-10-21 07:05:00|772635.4|770635.4|772126.5|770126.5|772699.7|771189|771316.8|769731.6|1066
1603264200000|2020-10-21 07:10:00|772135.6|770135.6|772549.3|770549.3|772698.9|771142.7|771478.1|769866.3|1112
1603264500000|2020-10-21 07:15:00|772552.9|770552.9|771668.5|770668.5|772759.1|771162.5|771479.7|769987|1004
1603264800000|2020-10-21 07:20:00|771665.9|770665.9|771838.5|770838.5|772543.7|770972.9|771559.6|770108.4|1017
1603265100000|2020-10-21 07:25:00|771839.4|770839.4|771625.9|770625.9|772274.8|771018.5|771272|769768.9|991
1603265400000|2020-10-21 07:30:00|771622.2|770622.2|771401.2|769401.2|772220.4|770746.3|770897.4|769372.9|1002
1603265700000|2020-10-21 07:35:00|771413.1|769413.1|770609.7|769609.7|771420.1|769916.2|770399.3|768921.6|970
1603266000000|2020-10-21 07:40:00|770610.7|769610.7|770910.4|768910.4|771107|769638.6|769723.6|768225.9|992
1603266300000|2020-10-21 07:45:00|770914|768914|770263|769263|770947|769449.8|770021.1|768618.2|995
1603266600000|2020-10-21 07:50:00|770256.2|769256.2|769460.7|768460.7|771008.9|769486.6|769441.6|768001.6|1002
1603266900000|2020-10-21 07:55:00|769954.2|767954.2|769339.8|768339.8|770179|768688.4|769113.9|767629.1|991
1603267200000|2020-10-21 08:00:00|769341.6|768341.6|769962.7|768962.7|770414.8|768972.5|769205|767726|945
1603267500000|2020-10-21 08:05:00|769973.6|768973.6|770164.7|769164.7|770710.1|769218.4|769707.7|768159.6|963
1603267800000|2020-10-21 08:10:00|770165.4|769165.4|770473.1|769473.1|771117.8|769583.9|770101.8|768805.7|944
1603268100000|2020-10-21 08:15:00|770499.7|769499.7|770583.4|769583.4|771280.1|769775.6|770340.8|768838.9|970
1603268400000|2020-10-21 08:20:00|770557|769557|771224.4|770224.4|771711.2|770269.4|770369.2|768926.4|925
1603268700000|2020-10-21 08:25:00|771225.9|770225.9|771534.7|769534.7|771658.9|770341.6|770989.6|769496.4|923
1603269000000|2020-10-21 08:30:00|771535.2|769535.2|770757.1|769757.1|771646|770162.5|770713.2|769203.3|935
1603269300000|2020-10-21 08:35:00|770741.3|769741.3|771049.5|770049.5|771630.8|770135.5|770669.4|769197.9|857
1603269600000|2020-10-21 08:40:00|771059.6|770059.6|772159.8|770159.8|772181.9|770661.1|771042.7|769569.8|845
1603269900000|2020-10-21 08:45:00|772167|770167|772167.4|770167.4|772680.3|771165|771615.2|770139.6|946
1603270200000|2020-10-21 08:50:00|772169.3|770169.3|772130.5|770130.5|772873.6|771171.4|771308.4|769833.5|957
1603270500000|2020-10-21 08:55:00|772135.7|770135.7|772208.8|770208.8|772330.5|770817.1|771451.4|769824.1|944
1603270800000|2020-10-21 09:00:00|772210.1|770210.1|771521.2|769521.2|772255.7|770777.2|771119.1|769495|921
1603271100000|2020-10-21 09:05:00|771524.9|769524.9|770998.1|769998.1|771608|770142.1|770769.3|769271.7|865
1603271400000|2020-10-21 09:10:00|771007.7|770007.7|771424.9|770424.9|771957.7|770439.1|770961|769470.2|869
1603271700000|2020-10-21 09:15:00|771439.8|770439.8|770755.5|769755.5|771984.4|770499.9|770735.2|769312.9|885
1603272000000|2020-10-21 09:20:00|770754|769754|771252.5|770252.5|771733.1|770252.5|770713.7|769355.5|705
1603272300000|2020-10-21 09:25:00|771264.4|770264.4|771585.9|770585.9|772118.2|770753.2|771250.5|769947.5|817
1603272600000|2020-10-21 09:30:00|771591.7|770591.7|771962.9|770962.9|772477.5|770981.4|771327|769871|866
1603272900000|2020-10-21 09:35:00|772468.8|770468.8|771908.6|769908.6|772468.8|770944.5|771432.6|769892.9|835
1603273200000|2020-10-21 09:40:00|771912.7|769912.7|771010.5|770010.5|772168.7|770649|770933.9|769383.9|822
1603273500000|2020-10-21 09:45:00|771505.4|769505.4|771120.7|770120.7|771705.7|770230.3|770957.8|769494.2|761
1603273800000|2020-10-21 09:50:00|771121.8|770121.8|771260.9|770260.9|771622.3|770318.5|770956.1|769518.3|812
1603274100000|2020-10-21 09:55:00|771257.6|770257.6|771515.6|770515.6|771964.2|770611.6|771060.2|769558.9|816
1603274400000|2020-10-21 10:00:00|771533.8|770533.8|771619.6|769619.6|772047.3|770555.4|771102.3|769608.5|852
1603274700000|2020-10-21 10:05:00|771626.4|769626.4|771145.6|770145.6|771698.7|770303.6|770933.1|769355.6|809
1603275000000|2020-10-21 10:10:00|771153.2|770153.2|771134.9|770134.9|771859|770345.6|770966.3|769460.7|721
1603275300000|2020-10-21 10:15:00|771133.2|770133.2|771353|770353|772034|770497.1|770995.1|769517.1|821
1603275600000|2020-10-21 10:20:00|771368.4|770368.4|771724.7|770724.7|772255.7|770738.1|771247.5|769782.8|819
1603275900000|2020-10-21 10:25:00|771725|770725|771441.4|770441.4|772231.4|770768.4|771397|769905.4|806
1603276200000|2020-10-21 10:30:00|771459.4|770459.4|771758.3|770758.3|772257.5|770763.7|771421.3|770019.5|758
1603276500000|2020-10-21 10:35:00|771760.5|770760.5|771418.7|770418.7|772172|770760.5|771360.6|769927.1|724
1603276800000|2020-10-21 10:40:00|771424.4|770424.4|771363.1|770363.1|771959.6|770482.8|771258.5|769793|780
1603277100000|2020-10-21 10:45:00|771364.1|770364.1|771269.7|770269.7|771856.7|770393.7|771040.4|769554.1|792
1603277400000|2020-10-21 10:50:00|771257.2|770257.2|771179.2|770179.2|771794.1|770296.8|771095.9|769588.8|719
1603277700000|2020-10-21 10:55:00|771180.1|770180.1|771746.5|769746.5|771916.4|770430|771111.6|769664.8|760
1603278000000|2020-10-21 11:00:00|771744.3|769744.3|771339.8|770339.8|771873.1|770461.2|771172.1|769723.3|652
1603278300000|2020-10-21 11:05:00|771330.8|770330.8|772193.8|770193.8|772209.9|770765.7|771281.6|769831|791
1603278600000|2020-10-21 11:10:00|772200.3|770200.3|771797.7|770797.7|772219.7|770863.8|771508.2|770017.1|692
1603278900000|2020-10-21 11:15:00|771792.5|770792.5|771715.8|770715.8|772219.1|770796.9|771626.9|770135.8|691
1603279200000|2020-10-21 11:20:00|771720.3|770720.3|771371.2|770371.2|772174.8|770734.1|771311.4|769847.7|711
1603279500000|2020-10-21 11:25:00|771385.8|770385.8|771272.7|770272.7|771998.8|770536.1|771176.2|769694.7|782
1603279800000|2020-10-21 11:30:00|771270.7|770270.7|771858.3|770858.3|772284.5|770883.4|771241.7|769823.4|825
1603280100000|2020-10-21 11:35:00|771858.1|770858.1|772199.8|771199.8|772989.9|771487.2|771773.7|770722.2|875
1603280400000|2020-10-21 11:40:00|772198.4|771198.4|773499.8|771499.8|773586.1|772082.1|772198.4|771158.1|914
1603280700000|2020-10-21 11:45:00|773506.8|771506.8|773105.7|772105.7|774101.3|772457.7|773042.7|771502.5|978
1603281000000|2020-10-21 11:50:00|773105|772105|773968.7|771968.7|773980.4|772495|772973.4|771415.3|873
1603281300000|2020-10-21 11:55:00|773968.2|771968.2|773174|772174|774040.3|772484.5|772983.2|771478|847
1603281600000|2020-10-21 12:00:00|773153.3|772153.3|772871.6|770871.6|773722.5|772227.5|772269.5|770751.2|951
1603281900000|2020-10-21 12:05:00|772860|770860|772661.9|770661.9|773014.1|771564.5|772198.7|770658.1|876
1603282200000|2020-10-21 12:10:00|772662.8|770662.8|772316|770316|772928.9|771385.9|771812|770287|883
1603282500000|2020-10-21 12:15:00|772317.8|770317.8|771657.2|770657.2|772477.7|770875|771462.1|769966.5|894
1603282800000|2020-10-21 12:20:00|771651.5|770651.5|772273.1|770273.1|772273.1|770746.7|771414.2|769931.1|869
1603283100000|2020-10-21 12:25:00|772274.6|770274.6|771956.2|769956.2|772364.4|770866.3|771442.7|769953.4|668
1603283400000|2020-10-21 12:30:00|771464.4|770464.4|770629.2|769629.2|771981.1|770486.6|770626.1|769100.6|919
1603283700000|2020-10-21 12:35:00|770631|769631|770492.9|769492.9|771198.9|769686.4|770258.2|768793.5|923
1603284000000|2020-10-21 12:40:00|770492|769492|771081.3|770081.3|771597.1|770096.2|770416.6|768929.6|908
1603284300000|2020-10-21 12:45:00|771573.5|769573.5|771590|769590|771748.6|770254.8|770985.8|769517.5|871
1603284600000|2020-10-21 12:50:00|771097.5|770097.5|771565|769565|771945.7|770388|770780|769249.2|860
1603284900000|2020-10-21 12:55:00|771569.6|769569.6|771073.6|769073.6|771596.3|769885.1|770545.7|769028.6|845
1603285200000|2020-10-21 13:00:00|771083.5|769083.5|770918.4|769918.4|771889.6|770233.3|770573.5|769048.9|889
1603285500000|2020-10-21 13:05:00|770920.5|769920.5|771579.2|769579.2|771789|770139.4|770808.7|769286.3|808
1603285800000|2020-10-21 13:10:00|771584.2|769584.2|770744.9|769744.9|771584.2|770029.2|770609.9|769117.4|864
1603286100000|2020-10-21 13:15:00|770738.4|769738.4|770853.5|769853.5|771462.1|770032.4|770720.4|769223.2|850
1603286400000|2020-10-21 13:20:00|770842.9|769842.9|771303|769303|771610.2|770109.9|770790.7|769299.4|743
1603286700000|2020-10-21 13:25:00|771295.7|769295.7|771957.8|769957.8|772117.9|770600.1|770516.4|769009.7|918
1603287000000|2020-10-21 13:30:00|771439.9|770439.9|770627.4|769627.4|771930.5|770497.7|770556.5|769041.5|1035
1603287300000|2020-10-21 13:35:00|770627.3|769627.3|770612.3|769612.3|771391|769890|770554.1|769079.3|1024
1603287600000|2020-10-21 13:40:00|770612.7|769612.7|770792.5|769792.5|771716.7|770183.4|770296|768790.2|973
1603287900000|2020-10-21 13:45:00|770793.4|769793.4|769906|768906|771262.8|769825.3|769757.8|768161.4|991
1603288200000|2020-10-21 13:50:00|769897.9|768897.9|768997.7|767997.7|770671.3|769151.5|768943.8|767463|1068
1603288500000|2020-10-21 13:55:00|769487.1|767487.1|769027.4|767027.4|769814.8|768050.7|767111|764371|1106
1603288800000|2020-10-21 14:00:00|769035|767035|768523.6|767523.6|769252.3|767681|768148.8|766600.7|1026
1603289100000|2020-10-21 14:05:00|768516.1|767516.1|768189|767189|768978.7|767521.2|767858.5|766239.1|1077
1603289400000|2020-10-21 14:10:00|768076|767076|767761.6|766761.6|768591.3|767112.9|767740|766300.1|915
1603289700000|2020-10-21 14:15:00|767771.6|766771.6|767793.4|766793.4|768509.3|767006|767523.3|766041.4|982
1603290000000|2020-10-21 14:20:00|767798.8|766798.8|767195.3|766195.3|768474.4|766799.3|767146.3|765648.8|1010
1603290300000|2020-10-21 14:25:00|767193.5|766193.5|767631.4|765631.4|767767.1|766283.6|766946.6|765516.3|990
1603290600000|2020-10-21 14:30:00|767638.1|765638.1|767537.3|766537.3|768230.5|766742.5|767169.9|765638.1|1061
1603290900000|2020-10-21 14:35:00|767532.4|766532.4|766676.5|765676.5|767935|766572.1|766618.6|765067.9|1012
1603291200000|2020-10-21 14:40:00|766681.2|765681.2|766549.8|765549.8|767204.6|765687.8|766197.7|764673.2|1051
1603291500000|2020-10-21 14:45:00|766561.3|765561.3|767092.4|766092.4|767649.3|766208.8|766229.6|764808.4|1046
1603291800000|2020-10-21 14:50:00|767096.8|766096.8|767912.7|765912.7|768327|766821.2|767068|765603.9|998
1603292100000|2020-10-21 14:55:00|767927.4|765927.4|767608|766608|768211.6|766829.3|767247.1|765775.7|995
1603292400000|2020-10-21 15:00:00|767608.8|766608.8|768528.5|766528.5|768765.3|767142.3|767570.1|766252.8|983
1603292700000|2020-10-21 15:05:00|768479.7|766479.7|767925.3|766925.3|768533.7|767034.3|767482.7|765984.8|945
1603293000000|2020-10-21 15:10:00|767915.5|766915.5|768411.1|767411.1|769300|767736.8|767868.1|766385.5|972
1603293300000|2020-10-21 15:15:00|768419.1|767419.1|768770.7|766770.7|769341.1|767814.4|768336.5|766751.6|955
1603293600000|2020-10-21 15:20:00|768775.1|766775.1|769369|767369|769519.1|768048.2|768339.6|766775.1|1006
1603293900000|2020-10-21 15:25:00|769364.8|767364.8|768985|766985|769672.3|768151.6|768207.2|766644.5|1004
1603294200000|2020-10-21 15:30:00|768974.6|766974.6|768748|766748|768987|767416.2|767680.5|766211.7|965
1603294500000|2020-10-21 15:35:00|768749.4|766749.4|767954.6|766954.6|768805.7|767353|767954.6|766417.5|836
1603294800000|2020-10-21 15:40:00|767954.2|766954.2|768504.1|766504.1|768717|767138.8|767725.9|766199.3|814
1603295100000|2020-10-21 15:45:00|768504.5|766504.5|768498.9|766498.9|768602.2|767120.3|767901.2|766401.9|521
1603295400000|2020-10-21 15:50:00|768000.6|767000.6|767694.8|766694.8|768519.7|767000.6|767582|766108.5|578
1603295700000|2020-10-21 15:55:00|767686.1|766686.1|768517.7|766517.7|768647.5|767056.5|767675.6|766180.4|586
1603296000000|2020-10-21 16:00:00|768510.7|766510.7|768155.8|767155.8|768920|767363.8|767978.5|766493.1|593
1603296300000|2020-10-21 16:05:00|768177.4|767177.4|768189.7|766189.7|768739|767250.8|767560.3|766058.8|766
1603296600000|2020-10-21 16:10:00|768175.2|766175.2|768274.4|766274.4|768454|766894.2|767593.7|765953|848
1603296900000|2020-10-21 16:15:00|768263.6|766263.6|768768.3|766768.3|768768.3|767072.6|767820|766262.9|769
1603297200000|2020-10-21 16:20:00|768794.2|766794.2|767897.4|765897.4|768810.7|766810.7|767217.2|765720.7|931
1603297500000|2020-10-21 16:25:00|767908.9|765908.9|767956.4|765956.4|768286.6|766611.4|767366.9|765849|882
1603297800000|2020-10-21 16:30:00|767976.1|765976.1|768408.1|766408.1|768490.5|766956.3|767449.7|765908.3|867
1603298100000|2020-10-21 16:35:00|768407.8|766407.8|767682|766682|768591.5|767075.5|767591|766056|848
1603298400000|2020-10-21 16:40:00|767679.9|766679.9|768318.7|766318.7|768373.6|766879.9|767596.6|766102.7|781
1603298700000|2020-10-21 16:45:00|768327.3|766327.3|768867.4|766867.4|768941.5|767385.4|767767.7|766259|839
1603299000000|2020-10-21 16:50:00|768865.8|766865.8|769029.9|767029.9|769045.5|767574.3|768170.5|766637.9|740
1603299300000|2020-10-21 16:55:00|769038.8|767038.8|769092.1|767092.1|769390.4|767854.1|768483.4|766987.7|699
1603346400000|2020-10-22 06:00:00|770300|768300|769959.7|767959.7|771072.5|768449.6|769658.3|767612.7|191
1603346700000|2020-10-22 06:05:00|770200.8|768200.8|769877.3|767877.3|770399.1|768399.1|769611.4|767611.4|151
1603347000000|2020-10-22 06:10:00|769877.5|767877.5|769929.8|767929.8|770088.6|768088.6|769703.9|767703.9|209
1603347300000|2020-10-22 06:15:00|769939.9|767939.9|769718.5|767718.5|770211.2|768211.2|769274.7|767274.7|274
1603347600000|2020-10-22 06:20:00|769613.6|767613.6|769184.3|767184.3|770232.9|768232.9|769184.3|767184.3|357
1603347900000|2020-10-22 06:25:00|769176.7|767176.7|769397.4|767397.4|769815.3|767815.3|768974.8|766769|405
1603348200000|2020-10-22 06:30:00|769292.4|767292.4|769055.1|767055.1|769504.3|767504.3|768893.5|766893.5|269
1603348500000|2020-10-22 06:35:00|769077.9|767077.9|768942.7|766942.7|769122.7|767122.7|768800.6|766800.6|214
1603348800000|2020-10-22 06:40:00|769067.6|767067.6|768876|766136|769068.9|767068.9|768754.1|766112.1|269
1603349100000|2020-10-22 06:45:00|769090.2|766350.2|769509.9|767509.9|769593.3|767593.3|768944.9|766350.2|313
1603349400000|2020-10-22 06:50:00|769538.6|767538.6|769694.2|767694.2|769810.6|767810.6|769364.7|767364.7|218
1603349700000|2020-10-22 06:55:00|769690.7|767690.7|770229.6|768229.6|770291.8|768291.8|769597|767597|354
1603350000000|2020-10-22 07:00:00|770225.4|768225.4|772173.4|770173.4|772444|770444|770102.3|768102.3|1174
1603350300000|2020-10-22 07:05:00|772172.3|770172.3|772546.4|770546.4|773392.8|771392.8|771832.9|769926.6|1114
1603350600000|2020-10-22 07:10:00|772569.3|770569.3|771825.3|769825.3|772800.1|771101.9|771520.6|769702.7|1064
1603350900000|2020-10-22 07:15:00|771818.9|769818.9|771298.8|769298.8|772233.8|770515.3|770668.1|769151|1087
1603351200000|2020-10-22 07:20:00|771313.5|769313.5|770868|769868|772059|770426|770816.6|769299.3|1032
1603351500000|2020-10-22 07:25:00|771365.8|769365.8|771742.8|769742.8|771817.4|770259.7|770872.6|769365.8|1047
1603351800000|2020-10-22 07:30:00|771741.7|769741.7|771779|769779|772186.6|770686.7|771240|769709|1022
1603352100000|2020-10-22 07:35:00|771791|769791|770404.9|769404.9|771907.6|770420.4|770280.8|768790|1066
1603352400000|2020-10-22 07:40:00|770410.2|769410.2|770693.8|769693.8|771214|769711.3|770120.4|768649.7|966
1603352700000|2020-10-22 07:45:00|770709.3|769709.3|770497.4|769497.4|771633.1|770121.6|770421.4|768876.8|978
1603353000000|2020-10-22 07:50:00|770491.3|769491.3|770365.2|769365.2|771019.5|769616.9|770351.9|768935.9|958
1603353300000|2020-10-22 07:55:00|770355.8|769355.8|770308.6|769308.6|770932.2|769522.5|770259.7|768837.8|920
1603353600000|2020-10-22 08:00:00|770303.9|769303.9|770612.5|769612.5|771318.3|769892.6|770170.1|768668.8|1018
1603353900000|2020-10-22 08:05:00|770625.2|769625.2|770969|769969|771495|770057.6|770474|768976.8|978
1603354200000|2020-10-22 08:10:00|771010.2|770010.2|771636.1|770636.1|772213.8|770767.3|770968.5|769968.5|967
1603354500000|2020-10-22 08:15:00|771625.3|770625.3|771470.9|770470.9|772613.2|771155.3|771464.7|770023.3|1028
1603354800000|2020-10-22 08:20:00|771466.5|770466.5|771333.9|770333.9|771938.4|770502.7|771062.4|769569.4|948
1603355100000|2020-10-22 08:25:00|771328.8|770328.8|770524.7|769524.7|771587.8|770383.4|770488.8|768934.8|947
1603355400000|2020-10-22 08:30:00|770526.9|769526.9|770835.7|769835.7|771701.2|770112.8|770472.3|769020.3|968
1603355700000|2020-10-22 08:35:00|770828.5|769828.5|771078.4|770078.4|771643.4|770083.5|770337.2|768855.4|978
1603356000000|2020-10-22 08:40:00|771070|770070|771226.1|770226.1|771868.6|770510.1|771030.8|769614.5|849
1603356300000|2020-10-22 08:45:00|771227.8|770227.8|771570.8|770570.8|772062.9|770597.4|771184.2|770035.1|931
1603356600000|2020-10-22 08:50:00|771575.9|770575.9|771366.6|770366.6|771964.5|770637.6|771323.5|769944.3|851
1603356900000|2020-10-22 08:55:00|771366|770366|771404|770404|772031.6|770555.1|771280.6|769829.3|841
1603357200000|2020-10-22 09:00:00|771393.5|770393.5|771430.2|770430.2|771463.3|770463.3|771065.1|770065.1|893
1603357500000|2020-10-22 09:05:00|771433.6|770433.6|771377.2|769377.2|771731.1|770511.1|770888.4|769373.3|851
1603357800000|2020-10-22 09:10:00|771382|769382|771067.2|770067.2|771848.5|770363.3|770844.3|769367.4|904
1603358100000|2020-10-22 09:15:00|771065.2|770065.2|770675.2|769675.2|771629.9|770187.8|770664.9|769616|910
1603358400000|2020-10-22 09:20:00|770681.3|769681.3|770733.7|769733.7|770915.4|769915.4|770609.5|769609.5|814
1603358700000|2020-10-22 09:25:00|770734.2|769734.2|770040.2|769040.2|771019.1|769833.4|770007.8|768655|932
1603359000000|2020-10-22 09:30:00|770040.6|769040.6|770592|769592|771065.8|769646.8|769931.4|768469|917
1603359300000|2020-10-22 09:35:00|770591.9|769591.9|770714.1|769714.1|771003.3|769808.5|770386.1|768908.1|929
1603359600000|2020-10-22 09:40:00|770715.7|769715.7|770279.2|769279.2|770992.8|769723.2|770193.7|768976.5|884
1603359900000|2020-10-22 09:45:00|770277.8|769277.8|770446.1|769446.1|770768.2|769541.7|769878.2|768597.8|940
1603360200000|2020-10-22 09:50:00|770457.6|769457.6|770178.7|769178.7|770873.1|769502.5|770146.1|768637.5|868
1603360500000|2020-10-22 09:55:00|770183.9|769183.9|770073.2|769073.2|770618.2|769262.3|769821.8|768336.1|891
1603360800000|2020-10-22 10:00:00|770074.3|769074.3|770642.2|769642.2|770967.1|769644.3|770003.6|768892.2|863
1603361100000|2020-10-22 10:05:00|770641.5|769641.5|770501.5|769501.5|771184.9|769948.5|770489.5|769160.8|893
1603361400000|2020-10-22 10:10:00|770496.4|769496.4|770549|769549|771206.8|769709.2|770446.6|769199.1|794
1603361700000|2020-10-22 10:15:00|770574.7|769574.7|770393.7|768393.7|770919.5|769629|769792.7|768269|946
1603362000000|2020-10-22 10:20:00|769898.2|768898.2|769659.8|768659.8|770398.8|769020.4|769619.2|768109.8|1001
1603362300000|2020-10-22 10:25:00|769656.4|768656.4|769666.2|767666.2|770102.6|768757.2|768872.1|767402.4|961
1603362600000|2020-10-22 10:30:00|769671.6|767671.6|769452.6|768452.6|769695.5|768545.5|769122.6|767651.3|929
1603362900000|2020-10-22 10:35:00|769453.7|768453.7|769210.9|768210.9|769815.2|768468|768882.5|767429|920
1603363200000|2020-10-22 10:40:00|769214.9|768214.9|769568.8|768568.8|770054.4|768568.8|769104.5|768041.3|797
1603363500000|2020-10-22 10:45:00|769584.1|768584.1|769769.3|768769.3|770243.4|768907.8|769427.1|767944|931
1603363800000|2020-10-22 10:50:00|769788.7|768788.7|769643|768643|769976.3|768976.3|769597.4|768597.4|870
1603364100000|2020-10-22 10:55:00|769637.1|768637.1|769153.8|768153.8|769988.6|768637.1|769133.9|767765.4|838
1603364400000|2020-10-22 11:00:00|769156.7|768156.7|769979.3|768979.3|770515.9|769013.1|769105.4|767864.5|792
1603364700000|2020-10-22 11:05:00|769980|768980|769913.2|768913.2|770316.2|768981.2|769680.8|768238.6|930
1603365000000|2020-10-22 11:10:00|769911|768911|769440.8|768440.8|770058.3|768919.3|769095.9|767651.7|871
1603365300000|2020-10-22 11:15:00|769409.1|768409.1|768753.8|767753.8|769636.9|768450.2|768687.7|767239.6|926
1603365600000|2020-10-22 11:20:00|768749.6|767749.6|768458.8|767458.8|769083.7|767794.5|768278|766805.4|989
1603365900000|2020-10-22 11:25:00|768456.9|767456.9|768785.8|767785.8|768825.3|767825.3|768447|767447|825
1603366200000|2020-10-22 11:30:00|768787.3|767787.3|769680.6|768680.6|770153.7|768696.9|768540.2|767240.3|954
1603366500000|2020-10-22 11:35:00|769678|768678|768934.7|767934.7|770211|768711.9|768913.8|767719.9|905
1603366800000|2020-10-22 11:40:00|768947|767947|769292.6|767292.6|769773.6|768262.3|768778.8|767263.5|846
1603367100000|2020-10-22 11:45:00|769288.9|767288.9|769152.9|768152.9|769482.9|768152.9|768593.6|767145|877
1603367400000|2020-10-22 11:50:00|769160.3|768160.3|769238.6|768238.6|769980.6|768469.3|768987|767576.5|919
1603367700000|2020-10-22 11:55:00|769244.5|768244.5|769491.3|767491.3|769752.5|768533.9|769142.2|767485.6|831
1603368000000|2020-10-22 12:00:00|768961.7|767961.7|768826.5|766826.5|769425.4|767961.7|768249.2|766546|968
1603368300000|2020-10-22 12:05:00|768316.3|767316.3|768734|767734|769261.5|767784.8|768316.3|766975.9|897
1603368600000|2020-10-22 12:10:00|768732.8|767732.8|768858.3|767858.3|769002.9|767924.5|768510.2|766901.2|895
1603368900000|2020-10-22 12:15:00|768864.4|767864.4|769137.4|768137.4|769318.2|768318.2|768842|767842|887
1603369200000|2020-10-22 12:20:00|769095.1|768095.1|768678.9|767678.9|769443.4|768095.7|768560|767120.9|969
1603369500000|2020-10-22 12:25:00|768683.9|767683.9|769142.7|767142.7|769331.1|767829.6|768474.2|767056|859
1603369800000|2020-10-22 12:30:00|769143.4|767143.4|768781.9|767781.9|770038.2|768454.7|768313.4|766978.2|993
1603370100000|2020-10-22 12:35:00|768797.4|767797.4|768492.4|767492.4|769627|768079.3|768492.4|766976.5|977
1603370400000|2020-10-22 12:40:00|768488.9|767488.9|768530.2|766530.2|768932.8|767528.9|767965.9|766524.3|1031
1603370700000|2020-10-22 12:45:00|768516|766516|767900.1|766900.1|769085.5|767596.2|767779.5|766323.9|948
1603371000000|2020-10-22 12:50:00|767903.2|766903.2|767746.7|766746.7|768553.3|767071.4|767491.7|766319.2|945
1603371300000|2020-10-22 12:55:00|767740.3|766740.3|768237.7|767237.7|768894.9|767443|767633.8|766588.7|902
1603371600000|2020-10-22 13:00:00|768231.1|767231.1|768072.4|767072.4|768864.4|767421.5|768051.3|766745.2|968
1603371900000|2020-10-22 13:05:00|768072.9|767072.9|767559.4|766559.4|768375.1|767084.8|767062.2|765523|984
1603372200000|2020-10-22 13:10:00|767557.7|766557.7|767015.5|766015.5|767820.3|766600.5|766579.5|765064.2|994
1603372500000|2020-10-22 13:15:00|767010.1|766010.1|767342.7|766342.7|767804.4|766374.2|766728.2|765728.2|971
1603372800000|2020-10-22 13:20:00|767334.2|766334.2|767418.1|766418.1|767702.2|766468.8|767185.8|765693.4|869
1603373100000|2020-10-22 13:25:00|767405.2|766405.2|767331.7|766331.7|767886|766626.4|767217.8|765817.1|944
1603373400000|2020-10-22 13:30:00|767337.8|766337.8|766164.2|765164.2|767896|766440.1|766085.8|764553.9|1108
1603373700000|2020-10-22 13:35:00|766160.4|765160.4|766533.5|765533.5|767085.2|765601.2|765963.3|764485.7|1069
1603374000000|2020-10-22 13:40:00|766562.2|765562.2|766313.4|765313.4|767280.3|765807.4|766246.7|764865.5|1046
1603374300000|2020-10-22 13:45:00|766307.4|765307.4|766171.5|764171.5|766737.9|765307.4|765575.8|764039.3|1082
1603374600000|2020-10-22 13:50:00|766173.5|764173.5|765398.2|763398.2|766216.9|764715.9|764893.7|763375.9|1019
1603374900000|2020-10-22 13:55:00|765409|763409|766027.1|764027.1|766097.2|764602.5|764838.5|763364.2|1014
1603375200000|2020-10-22 14:00:00|766059.5|764059.5|765996.8|764996.8|766526.7|765016.5|765497.4|764012.3|978
1603375500000|2020-10-22 14:05:00|766007.3|765007.3|766633.8|765633.8|767183.6|765676.7|765757|764404|1004
1603375800000|2020-10-22 14:10:00|766628.4|765628.4|766854.2|765854.2|767670.8|766121.3|766244.8|764687.5|1107
1603376100000|2020-10-22 14:15:00|766856.5|765856.5|766426.4|765426.4|767331.4|765900.9|766414.1|764940.1|1014
1603376400000|2020-10-22 14:20:00|766429.4|765429.4|766942|765942|767504.2|766048.5|766311.2|764888.8|1037
1603376700000|2020-10-22 14:25:00|766934|765934|767304.7|766304.7|767830.6|766339|766534.8|765054.2|996
1603377000000|2020-10-22 14:30:00|767302|766302|767823.8|766823.8|768463.1|766890.2|767033.2|765596.4|962
1603377300000|2020-10-22 14:35:00|767822.1|766822.1|767618.2|765618.2|768127.7|766822.1|766819.7|765351.9|1013
1603377600000|2020-10-22 14:40:00|767112.9|766112.9|767282.9|766282.9|767918.6|766411.6|766830.4|765416.5|974
1603377900000|2020-10-22 14:45:00|767286.7|766286.7|767247.9|766247.9|767949.7|766460.3|766984.8|765520.8|1045
1603378200000|2020-10-22 14:50:00|767266.4|766266.4|766046.6|765046.6|768012.4|766459.5|765998.5|764380.4|1109
1603378500000|2020-10-22 14:55:00|766050|765050|765583.2|764583.2|766632.2|765199.8|765537.3|764140.5|1085
1603378800000|2020-10-22 15:00:00|765578.6|764578.6|766465.1|765465.1|767025.1|765524.4|765480.4|764305.5|1000
1603379100000|2020-10-22 15:05:00|766473.4|765473.4|766468.2|765468.2|767327.1|765818.9|766329.2|765258.6|908
1603379400000|2020-10-22 15:10:00|766469|765469|765732.7|764732.7|766553.4|765498.7|765723.7|764322.3|898
1603379700000|2020-10-22 15:15:00|765732.2|764732.2|765735.6|764735.6|766764.3|765244.1|765670.4|764179.8|931
1603380000000|2020-10-22 15:20:00|765732.3|764732.3|765590.4|764590.4|766067.3|764769.9|765285.9|763873.8|937
1603380300000|2020-10-22 15:25:00|765588.3|764588.3|765167.4|764167.4|765673.8|764673.8|765167.4|764167.4|919
1603380600000|2020-10-22 15:30:00|765149.4|764149.4|765179.5|764179.5|765883.8|764442|764995.3|763567.6|922
1603380900000|2020-10-22 15:35:00|765174.8|764174.8|765148.3|764148.3|765249.1|764249.1|765025.5|764025.5|841
1603381200000|2020-10-22 15:40:00|765147.3|764147.3|765008.8|764008.8|765683.3|764191.5|764898.1|763555.9|793
1603381500000|2020-10-22 15:45:00|765015.9|764015.9|764686.6|763686.6|765214.2|764015.9|764673.3|763188.9|678
1603381800000|2020-10-22 15:50:00|764655.5|763655.5|764885.2|763885.2|765435.8|763969.5|764572.8|763162|569
1603382100000|2020-10-22 15:55:00|764895.6|763895.6|764593|763593|765412|763950.5|764564.7|763093.3|581
1603382400000|2020-10-22 16:00:00|764595.5|763595.5|764860.2|763860.2|765523.9|764042.6|764536.9|763047.8|655
1603382700000|2020-10-22 16:05:00|764858|763858|764615.3|763615.3|765272.6|763880.1|764356.7|762857.8|858
1603383000000|2020-10-22 16:10:00|764637.2|763637.2|764485.7|763485.7|765267.7|763773.5|764365.2|762861.6|817
1603383300000|2020-10-22 16:15:00|764484.9|763484.9|765015.8|764015.8|765627|764183.6|764454.8|763226.5|810
1603383600000|2020-10-22 16:20:00|765003.3|764003.3|766152.6|764152.6|766167.8|764637.5|765003.3|763511.4|717
1603383900000|2020-10-22 16:25:00|766142.5|764142.5|765341.4|764341.4|766151|764660.7|765328.1|763826.9|693
1603384200000|2020-10-22 16:30:00|765336.2|764336.2|765377.7|764377.7|766112.3|764671.4|765329.2|763839.3|641
1603384500000|2020-10-22 16:35:00|765382.5|764382.5|765363|764363|765984.1|764467.7|765325.2|763830.6|644
1603384800000|2020-10-22 16:40:00|765349.7|764349.7|765006|764006|765990.6|764487.7|764964.5|763473|685
1603385100000|2020-10-22 16:45:00|764995.5|763995.5|764615.9|763615.9|765519.4|764071.6|764546.7|763060.1|777
1603385400000|2020-10-22 16:50:00|764602.3|763602.3|764510.3|763510.3|765054.1|763659.2|764387.9|762905.8|691
1603385700000|2020-10-22 16:55:00|764491.7|763491.7|764990.9|762990.9|765139.7|763641.7|764435.5|762804.5|514
1603432800000|2020-10-23 06:00:00|767492.5|764752.5|767536.8|764796.8|767673.2|764933.2|767492.5|764752.5|4
1603433100000|2020-10-23 06:05:00|767634.2|764894.2|767276.2|764536.2|767634.2|764894.2|767105.3|764365.3|131
1603433400000|2020-10-23 06:10:00|767292.5|764552.5|768009|765269|768269.9|765756.6|767039.8|764299.8|300
1603433700000|2020-10-23 06:15:00|768012.4|765272.4|768521.4|765987.6|769132.5|766561.7|767568|765132.6|333
1603434000000|2020-10-23 06:20:00|768315.2|765722|768734.8|765994.8|769057.5|766461.5|767971|765722|239
1603434300000|2020-10-23 06:25:00|768638.4|765898.4|767825.1|765825.1|768922.5|766388.8|767825.1|765412|158
1603434600000|2020-10-23 06:30:00|768155.4|766155.4|768162.3|766162.3|768890|766395.6|767935.5|765935.5|207
1603434900000|2020-10-23 06:35:00|768156.4|766156.4|769295.7|767295.7|769853.4|767724|768049.7|766049.7|396
1603435200000|2020-10-23 06:40:00|769251.6|767251.6|768821.3|766821.3|769435.6|767435.6|768808.7|766808.7|257
1603435500000|2020-10-23 06:45:00|768796.7|766796.7|768861.3|766861.3|769092.7|767092.7|768526.7|766526.7|229
1603435800000|2020-10-23 06:50:00|768887.3|766887.3|768734.9|766734.9|768887.3|766887.3|768543.6|766543.6|200
1603436100000|2020-10-23 06:55:00|768719.2|766719.2|768732.2|766732.2|769063.9|767063.9|768639.1|766639.1|586
1603436400000|2020-10-23 07:00:00|768723.4|766723.4|768412.3|766412.3|769767.7|767767.7|767761.9|765761.9|1140
1603436700000|2020-10-23 07:05:00|768412.1|766412.1|767789.9|766789.9|768534.2|766953|767094.5|765464.5|1101
1603437000000|2020-10-23 07:10:00|767800.4|766800.4|768755.9|766755.9|768913.6|767417.7|767636.5|765885.5|1041
1603437300000|2020-10-23 07:15:00|768757|766757|768095.5|767095.5|769065.1|767328.1|767896.6|766416.2|1061
1603437600000|2020-10-23 07:20:00|768102|767102|768337|767337|769302.6|767569.2|767934.1|766629|1057
1603437900000|2020-10-23 07:25:00|768334.3|767334.3|767817.8|765817.8|768811.1|767390.9|767349.9|765699.9|1022
1603438200000|2020-10-23 07:30:00|767729.7|765729.7|766532.6|765532.6|767729.7|766058.3|766399.1|764847.2|1084
1603438500000|2020-10-23 07:35:00|766511|765511|766243.4|764243.4|766967.5|765511|765468.8|763953.9|1067
1603438800000|2020-10-23 07:40:00|766251.6|764251.6|765262.1|763262.1|766481|764959.8|764947.3|763256.9|1046
1603439100000|2020-10-23 07:45:00|765252.7|763252.7|765133.3|764133.3|765754.3|764321.7|764548.6|762950.4|1069
1603439400000|2020-10-23 07:50:00|765131.1|764131.1|765421.2|763421.2|766044.2|764512.7|764609.5|763087.7|1050
1603439700000|2020-10-23 07:55:00|765412.7|763412.7|765148.8|763148.8|765506.3|763892.7|764506.5|762993|954
1603440000000|2020-10-23 08:00:00|765124.6|763124.6|764801.5|763801.5|765539.1|764049.2|764242.5|762568.4|1033
1603440300000|2020-10-23 08:05:00|764808.6|763808.6|763710.9|762710.9|765369|763906.8|763543.7|762053.1|1065
1603440600000|2020-10-23 08:10:00|763721.9|762721.9|762968.3|761968.3|764348.1|762840.8|762943.3|761368.9|1055
1603440900000|2020-10-23 08:15:00|762966.2|761966.2|762635.8|760635.8|763582.5|762084.8|761718.2|760198.8|1081
1603441200000|2020-10-23 08:20:00|762156.1|761156.1|762758.7|761758.7|763628.3|761930.1|762097.8|760589.2|1058
1603441500000|2020-10-23 08:25:00|762763.3|761763.3|763831.9|761831.9|764190.3|762653.5|762695.4|761167.3|1015
1603441800000|2020-10-23 08:30:00|763833.7|761833.7|763547.5|762547.5|764231.4|762752.3|763247|761731.1|991
1603442100000|2020-10-23 08:35:00|763546.8|762546.8|762735.1|761735.1|763942.2|762546.8|762645.1|761098.4|979
1603442400000|2020-10-23 08:40:00|762731.2|761731.2|762858.6|761858.6|763684|762124.6|762707.9|761337.5|970
1603442700000|2020-10-23 08:45:00|762865.5|761865.5|763166.4|762166.4|763789.5|762310.4|762830.6|761326.8|897
1603443000000|2020-10-23 08:50:00|763166.7|762166.7|763229.8|762229.8|763627.6|762241.3|762821.4|761404.5|840
1603443300000|2020-10-23 08:55:00|763213.5|762213.5|763321.2|762321.2|764014.8|762520.5|763008.4|761492.9|862
1603443600000|2020-10-23 09:00:00|763320.2|762320.2|763576.2|762576.2|763842.8|762646.1|763033.2|761763.6|898
1603443900000|2020-10-23 09:05:00|763574.7|762574.7|763415.4|762415.4|764004.3|762574.7|763335|761986|822
1603444200000|2020-10-23 09:10:00|763413.8|762413.8|763484.2|762484.2|764111.8|762618.9|763204.3|761777.7|834
1603444500000|2020-10-23 09:15:00|763530.3|762530.3|763503.9|761503.9|763891.1|762611.9|763018.5|761456.6|883
1603444800000|2020-10-23 09:20:00|763502|761502|762729.9|761729.9|763505.5|761935.8|762664.5|761160.5|858
1603445100000|2020-10-23 09:25:00|762750.6|761750.6|763805.3|762805.3|764367|762839.8|762626.2|761626.2|920
1603445400000|2020-10-23 09:30:00|763808.7|762808.7|763292.4|762292.4|764283.7|762872|763274.8|761746.6|851
1603445700000|2020-10-23 09:35:00|763281.9|762281.9|764132.6|762132.6|764518.1|763030|763274.4|761925.9|893
1603446000000|2020-10-23 09:40:00|764137.3|762137.3|764345|763345|764698.3|763424|763641.8|762129.2|865
1603446300000|2020-10-23 09:45:00|764346.9|763346.9|764377.2|763377.2|764567.1|763567.1|764258.8|763258.8|881
1603446600000|2020-10-23 09:50:00|764386.3|763386.3|764314.7|763314.7|764733.6|763386.3|764091|762680.3|765
1603446900000|2020-10-23 09:55:00|764317.1|763317.1|764186.4|763186.4|764758.3|763457.9|764166.6|762747.9|770
1603447200000|2020-10-23 10:00:00|764189.2|763189.2|763770.3|762770.3|764487.4|763234.3|763624|762162.2|927
1603447500000|2020-10-23 10:05:00|763772.9|762772.9|764056.2|762056.2|764440.9|762916.6|763399.8|761929.7|812
1603447800000|2020-10-23 10:10:00|764051.8|762051.8|763843.5|762843.5|764062.4|762873.3|763411|761988.9|812
1603448100000|2020-10-23 10:15:00|763840|762840|764671.6|762671.6|764848|763377.2|763814.9|762435.6|828
1603448400000|2020-10-23 10:20:00|764673.5|762673.5|763585.9|762585.9|764770.5|763291.7|763557.8|762114.8|840
1603448700000|2020-10-23 10:25:00|763586.9|762586.9|764800|762800|764841|763054.3|763543.8|762244.2|806
1603449000000|2020-10-23 10:30:00|764698.3|762698.3|764562.7|762562.7|764881.4|762968.1|763786.1|761786.1|836
1603449300000|2020-10-23 10:35:00|764565.1|762565.1|764028.3|763028.3|764707.6|763198.9|763875.5|762298.6|805
1603449600000|2020-10-23 10:40:00|764035|763035|764347.8|763347.8|765041.8|763623.8|764032.4|762774.4|872
1603449900000|2020-10-23 10:45:00|764344.1|763344.1|764589.4|762589.4|764795.3|763378.2|763919.5|762398.6|810
1603450200000|2020-10-23 10:50:00|764592.9|762592.9|764073.5|763073.5|764674.7|763183|764012.5|762526.2|660
1603450500000|2020-10-23 10:55:00|764068.3|763068.3|764032.4|763032.4|764814.3|763301.5|764002.5|762502.7|764
1603450800000|2020-10-23 11:00:00|764038.8|763038.8|764764.3|762764.3|764924.9|763282.2|764023|762585.6|694
1603451100000|2020-10-23 11:05:00|764752.4|762752.4|764212|763212|764835.3|763279.1|764009.8|762536.3|762
1603451400000|2020-10-23 11:10:00|764205.5|763205.5|764036.9|763036.9|764544.5|763229.1|763984.3|762523.7|700
1603451700000|2020-10-23 11:15:00|764037.4|763037.4|764373.1|763373.1|765002.2|763509.3|764022.2|762819.4|794
1603452000000|2020-10-23 11:20:00|764374.1|763374.1|764968.8|763968.8|764968.8|763968.8|764366.5|763366.5|853
1603452300000|2020-10-23 11:25:00|764960.7|763960.7|765276.2|764276.2|765776.1|764335.4|764798.8|763670.8|837
1603452600000|2020-10-23 11:30:00|765276.7|764276.7|765314.2|764314.2|765700.7|764330.9|765044.1|763700.7|844
1603452900000|2020-10-23 11:35:00|765321|764321|765643.2|764643.2|765684|764684|765301.5|764301.5|894
1603453200000|2020-10-23 11:40:00|765642.7|764642.7|764971.7|763971.7|766001|764694.6|764888.2|763350.6|892
1603453500000|2020-10-23 11:45:00|764981|763981|765318.1|764318.1|765818.1|764438.2|764951.6|763621.5|843
1603453800000|2020-10-23 11:50:00|765323.4|764323.4|765214.9|764214.9|765366.4|764366.4|765108.8|764108.8|810
1603454100000|2020-10-23 11:55:00|765221.9|764221.9|765306.2|764306.2|765446.2|764446.2|765220|764220|649
1603454400000|2020-10-23 12:00:00|765278.1|764278.1|765025.3|764025.3|765541.3|764302.3|764988.6|763449.6|783
1603454700000|2020-10-23 12:05:00|765029|764029|764895|763895|765522.9|764223.9|764717.4|763219.5|807
1603455000000|2020-10-23 12:10:00|764919.1|763919.1|765034.9|764034.9|765417.1|764099.6|764752.9|763407.3|787
1603455300000|2020-10-23 12:15:00|765034.7|764034.7|764662.5|763662.5|765178.6|764106.7|764622.9|763106.3|787
1603455600000|2020-10-23 12:20:00|764677.6|763677.6|765213.9|764213.9|765683.6|764214.8|764642.1|763430.3|762
1603455900000|2020-10-23 12:25:00|765715|763715|765217.9|764217.9|765715|764282.3|764838.1|763337.2|856
1603456200000|2020-10-23 12:30:00|765205.3|764205.3|765187.2|764187.2|765864.7|764402.2|764943|763589|860
1603456500000|2020-10-23 12:35:00|765187.1|764187.1|765204.2|764204.2|766116.9|764629.6|765158.7|763736.3|869
1603456800000|2020-10-23 12:40:00|765205.2|764205.2|765082.5|764082.5|765822.5|764401.8|764920.7|763500.2|847
1603457100000|2020-10-23 12:45:00|765075.6|764075.6|766384.7|764384.7|766395.1|764679.8|765075.6|763658.9|825
1603457400000|2020-10-23 12:50:00|766390.1|764390.1|766012.5|765012.5|766484.1|765285|765720.3|764253.2|896
1603457700000|2020-10-23 12:55:00|766016.5|765016.5|765338.9|764338.9|766196.7|765038.5|765314.6|764095.5|898
1603458000000|2020-10-23 13:00:00|765345.2|764345.2|765115.9|764115.9|765948.5|764455.8|764899.1|763383.3|924
1603458300000|2020-10-23 13:05:00|765113|764113|765392.5|764392.5|765959|764501.3|764966.1|763850.7|864
1603458600000|2020-10-23 13:10:00|765395.7|764395.7|765194.9|764194.9|765491|764491|765158.2|764158.2|819
1603458900000|2020-10-23 13:15:00|765195.8|764195.8|764664.4|763664.4|765506.5|764294|764599.4|763178.6|844
1603459200000|2020-10-23 13:20:00|764659.1|763659.1|764126.1|763126.1|765235|763821.6|764086.2|762633.6|860
1603459500000|2020-10-23 13:25:00|764127.2|763127.2|763861.9|762861.9|764728.2|763242.4|763838.8|762706.9|846
1603459800000|2020-10-23 13:30:00|763864.6|762864.6|763986.7|762986.7|764505.3|763010.7|763572.6|762088.6|1039
1603460100000|2020-10-23 13:35:00|763981.8|762981.8|763954.8|762954.8|764657.7|763178|763861.1|762437.3|1020
1603460400000|2020-10-23 13:40:00|763939.8|762939.8|764333|762333|764732.6|763188.4|763646.4|762137.3|977
1603460700000|2020-10-23 13:45:00|764377.9|762377.9|763996.8|762996.8|764786.3|763330.2|763763.9|762352.7|958
1603461000000|2020-10-23 13:50:00|763996.5|762996.5|764041|763041|764912.3|763414|763993.8|762649.4|962
1603461300000|2020-10-23 13:55:00|764051|763051|764052.6|763052.6|764251.6|763251.6|763995.7|762995.7|905
1603461600000|2020-10-23 14:00:00|764047.5|763047.5|764434.5|763434.5|765044.5|763712.9|764018.1|763018.1|982
1603461900000|2020-10-23 14:05:00|764429.4|763429.4|764754.9|763754.9|764966|763963.8|764421.1|762966|1006
1603462200000|2020-10-23 14:10:00|764764|763764|764261.5|763261.5|764963.8|763963.8|764251.2|762730.5|985
1603462500000|2020-10-23 14:15:00|764265.3|763265.3|763880.6|762880.6|764904.4|763438.1|763807.7|762289.1|1013
1603462800000|2020-10-23 14:20:00|763876|762876|764208.9|763208.9|764805.4|763307.2|763713.2|762286|976
1603463100000|2020-10-23 14:25:00|764214.2|763214.2|763933.5|762933.5|764710|763236.7|763639.6|762203.9|891
1603463400000|2020-10-23 14:30:00|763937.5|762937.5|763063.2|762063.2|764535.3|763061.2|762938.5|761437.2|955
1603463700000|2020-10-23 14:35:00|763063.3|762063.3|763411.1|762411.1|763915.2|762539|763016.5|761557.5|941
1603464000000|2020-10-23 14:40:00|763417.8|762417.8|763419.5|761419.5|763739.8|762452.5|762695.9|761188.4|1034
1603464300000|2020-10-23 14:45:00|763414.4|761414.4|763460|761460|763479.5|761910.6|762522|761140.9|978
1603464600000|2020-10-23 14:50:00|763428.3|761428.3|763436.6|761436.6|763705.8|762235.7|762831.6|761318.5|973
1603464900000|2020-10-23 14:55:00|763442.2|761442.2|762914.8|761914.8|763626.5|762178.8|762868.4|761383.7|932
1603465200000|2020-10-23 15:00:00|762923.5|761923.5|762877.5|761877.5|763647|762223.9|762855.5|761382.5|932
1603465500000|2020-10-23 15:05:00|762880.8|761880.8|762495.2|761495.2|763083.3|761953.9|762467.9|761009.5|820
1603465800000|2020-10-23 15:10:00|762496.8|761496.8|763095.2|761095.2|763359.4|761840.4|762336.3|760842.2|991
1603466100000|2020-10-23 15:15:00|762601|761601|762334.9|761334.9|763111|761646.6|762263.9|760767.5|887
1603466400000|2020-10-23 15:20:00|762323.7|761323.7|762748.7|761748.7|763257.6|761791.2|762288.2|760801.2|863
1603466700000|2020-10-23 15:25:00|762745.1|761745.1|763398.7|761398.7|763544.6|762036.1|762470|760899.3|857
1603467000000|2020-10-23 15:30:00|762906.8|761906.8|763189.1|761189.1|763452|762010.8|762809.8|761189.1|861
1603467300000|2020-10-23 15:35:00|763184.9|761184.9|762698.9|761698.9|763566.8|762082.4|762694.6|761184.9|883
1603467600000|2020-10-23 15:40:00|762702.5|761702.5|762820.4|761820.4|763227.5|761847|762572.1|761071.8|786
1603467900000|2020-10-23 15:45:00|762821.4|761821.4|762700|761700|763401.2|761918.2|762649.7|761159.2|708
1603468200000|2020-10-23 15:50:00|762683.7|761683.7|762666.8|760666.8|763265.9|761789.1|762435.3|760664.7|573
1603468500000|2020-10-23 15:55:00|762673.4|760673.4|762388.2|760388.2|762900.7|761304.5|761974.8|760353.5|614
1603468800000|2020-10-23 16:00:00|762391.4|760391.4|762458.9|760458.9|762893.1|761243.7|761879.7|760351.7|724
1603469100000|2020-10-23 16:05:00|762460.6|760460.6|762303.4|760303.4|762477.7|760997.2|761727.8|760214.1|711
1603469400000|2020-10-23 16:10:00|762284.1|760284.1|763048.5|761048.5|763048.5|761438.3|761811.7|760283.9|719
1603469700000|2020-10-23 16:15:00|763053.5|761053.5|763750.2|761750.2|763769.4|762212.4|762592.4|761043.5|900
1603470000000|2020-10-23 16:20:00|763753.5|761753.5|763678.7|761678.7|764215.8|762526.7|763143.7|761573.4|921
1603470300000|2020-10-23 16:25:00|763680.6|761680.6|763617.5|761617.5|763849.4|762325.4|763061.4|761510.4|858
1603470600000|2020-10-23 16:30:00|763621.8|761621.8|764010.4|762010.4|764045.5|762614.1|763157.7|761619.5|788
1603470900000|2020-10-23 16:35:00|764008|762008|762967.5|761967.5|764011|762531.9|762941.6|761473.6|763
1603471200000|2020-10-23 16:40:00|762964.6|761964.6|763336.9|761336.9|763737.1|762218.3|762832.8|761336.8|605
1603471500000|2020-10-23 16:45:00|762837.3|761837.3|762740.9|761740.9|763426.3|761903.9|762676.5|761179.4|645
1603471800000|2020-10-23 16:50:00|762731.1|761731.1|763434.5|761434.5|763487.9|761936.9|762624.3|761128.2|601
1603472100000|2020-10-23 16:55:00|762937.8|761937.8|763644.6|762644.6|764231.5|762681.3|762832.8|761329.3|649
1603695600000|2020-10-26 07:00:00|765954.1|763954.1|765282.1|763282.1|766276.4|764276.4|765282.1|763282.1|856
1603695900000|2020-10-26 07:05:00|765178.5|763178.5|765443.3|763443.3|765981.2|763981.2|764656|763128|1028
1603696200000|2020-10-26 07:10:00|765521|763521|765484.3|763484.3|765892.7|764044.7|764760.6|763133.8|956
1603696500000|2020-10-26 07:15:00|764984|763984|765266.3|763266.3|765598.1|763984|764792.2|763228.5|986
1603696800000|2020-10-26 07:20:00|765264.9|763264.9|765559.5|763559.5|765598.7|763598.7|764680.6|762680.6|984
1603697100000|2020-10-26 07:25:00|765555.1|763555.1|765807.1|763807.1|765996.4|764317.9|765034.6|763412.8|1040
1603697400000|2020-10-26 07:30:00|765810.5|763810.5|764934.8|762934.8|765977.8|764285.9|764780.6|762881.7|944
1603697700000|2020-10-26 07:35:00|764934.1|762934.1|765105.6|763105.6|765176.7|763620.9|764333.9|762772.9|1001
1603698000000|2020-10-26 07:40:00|765106.4|763106.4|764653.2|762653.2|765225.9|763684.1|764062.4|762563.5|894
1603698300000|2020-10-26 07:45:00|764651.6|762651.6|764078.1|763078.1|764940.6|763447.2|764069.8|762571.1|944
1603698600000|2020-10-26 07:50:00|764085.1|763085.1|764561.4|763561.4|765007.7|763571.3|763898|762350.2|933
1603698900000|2020-10-26 07:55:00|764564.4|763564.4|765621.1|763621.1|765667.8|764014.7|764476.2|763010.7|959
1603699200000|2020-10-26 08:00:00|765148.5|764148.5|765444.8|763444.8|765980.5|764491.5|765066.1|763425.5|1099
1603699500000|2020-10-26 08:05:00|765445.2|763445.2|764510.1|763510.1|765837.4|764354.9|764492.2|763164.4|1058
1603699800000|2020-10-26 08:10:00|764518|763518|764624.2|763624.2|765152.4|763729.9|764305.1|762821.9|1034
1603700100000|2020-10-26 08:15:00|764623.6|763623.6|764899.5|763899.5|766203.2|764612.7|764554.5|763237.9|1013
1603700400000|2020-10-26 08:20:00|764899|763899|765337.4|764337.4|765875.7|764439.9|764886.8|763552.4|939
1603700700000|2020-10-26 08:25:00|765327.7|764327.7|765296.3|764296.3|765979.8|764539.8|765122.3|763546.4|991
1603701000000|2020-10-26 08:30:00|765296.6|764296.6|765488.6|763488.6|765920.2|764434.2|764999.6|763488|919
1603701300000|2020-10-26 08:35:00|765490.3|763490.3|765268.3|764268.3|765801.8|764390.9|765054.9|763469.3|929
1603701600000|2020-10-26 08:40:00|765267.2|764267.2|765167.1|764167.1|765893.1|764486|765079|763773.4|956
1603701900000|2020-10-26 08:45:00|765198.4|764198.4|764756.4|763756.4|765729.4|764255|764723.9|763243.9|962
1603702200000|2020-10-26 08:50:00|764759.9|763759.9|764510.6|763510.6|765344.6|763873.5|764506|762927.4|876
1603702500000|2020-10-26 08:55:00|764509.9|763509.9|765101.1|763101.1|765132.6|763692.1|764305.2|762815|828
1603702800000|2020-10-26 09:00:00|765089.8|763089.8|764820.5|763820.5|765278.8|763871.2|764574.8|763089.8|860
1603703100000|2020-10-26 09:05:00|764821.6|763821.6|764799.8|763799.8|764946.9|763946.9|764689.2|763689.2|845
1603703400000|2020-10-26 09:10:00|764793.4|763793.4|764819|763819|764961.5|763961.5|764793.4|763793.4|824
1603703700000|2020-10-26 09:15:00|764811.2|763811.2|764922|763922|764988.5|763988.5|764642.8|763642.8|890
1603704000000|2020-10-26 09:20:00|764911.9|763911.9|765055.4|764055.4|765078.2|764078.2|764800.9|763800.9|849
1603704300000|2020-10-26 09:25:00|765055.8|764055.8|764452.7|763452.7|765088.6|764088.6|764402.7|763402.7|932
1603704600000|2020-10-26 09:30:00|764446.3|763446.3|765018|764018|765030|764030|764382.3|763382.3|862
1603704900000|2020-10-26 09:35:00|765020.6|764020.6|765070.7|764070.7|765295.8|764295.8|764924|763924|839
1603705200000|2020-10-26 09:40:00|765072.4|764072.4|765138.6|764138.6|765687.5|764302.3|764981.6|763667.3|873
1603705500000|2020-10-26 09:45:00|765152.9|764152.9|765152.2|764152.2|765698.2|764300.4|765121.8|763686.2|907
1603705800000|2020-10-26 09:50:00|765151.4|764151.4|765342.6|764342.6|765344.1|764344.1|765144.7|764144.7|791
1603706100000|2020-10-26 09:55:00|765338.5|764338.5|765574|764574|765704.1|764704.1|765184.3|764184.3|887
1603706400000|2020-10-26 10:00:00|765575|764575|765988.9|764988.9|766059.8|765059.8|765572.3|764572.3|898
1603706700000|2020-10-26 10:05:00|765987.8|764987.8|766395.3|765395.3|766778|765399.1|765921.5|764750.1|894
1603707000000|2020-10-26 10:10:00|766402.4|765402.4|766053.2|765053.2|767207.2|765719.8|766038.1|764601.7|931
1603707300000|2020-10-26 10:15:00|766067.7|765067.7|765972.6|764972.6|766216.7|765216.7|765843.5|764843.5|919
1603707600000|2020-10-26 10:20:00|765980|764980|765524.5|764524.5|766306.3|765022|765507|764278.5|911
1603707900000|2020-10-26 10:25:00|765521.5|764521.5|765823.8|764823.8|765839.6|764839.6|765479.4|764479.4|827
1603708200000|2020-10-26 10:30:00|765822.9|764822.9|765586.5|764586.5|766308.8|764852|765397.4|764292.5|824
1603708500000|2020-10-26 10:35:00|765577.4|764577.4|765424.6|764424.6|765596.1|764596.1|765263.6|764263.6|879
1603708800000|2020-10-26 10:40:00|765425.1|764425.1|765615.4|764615.4|765651.9|764651.9|765359.4|764359.4|819
1603709100000|2020-10-26 10:45:00|765616.9|764616.9|765684.5|764684.5|765745.7|764745.7|765323.6|764323.6|878
1603709400000|2020-10-26 10:50:00|765690.2|764690.2|765478.6|764478.6|766115.4|764874.8|765462.2|764033.7|900
1603709700000|2020-10-26 10:55:00|765477.1|764477.1|765244.4|764244.4|765742.9|764477.1|765150.7|763731.3|800
1603710000000|2020-10-26 11:00:00|765218.6|764218.6|765062.5|764062.5|765241.5|764241.5|765013.6|764013.6|692
1603710300000|2020-10-26 11:05:00|765058.6|764058.6|765505.5|764505.5|765884.9|764526.9|765052.3|763792.7|901
1603710600000|2020-10-26 11:10:00|765504.2|764504.2|765603.1|764603.1|765662.7|764662.7|765463.2|764463.2|805
1603710900000|2020-10-26 11:15:00|765603.2|764603.2|765342.9|764342.9|765678.4|764678.4|765332.4|764332.4|799
1603711200000|2020-10-26 11:20:00|765342.6|764342.6|765329.4|764329.4|765916.9|764490|765226.9|763916.9|802
1603711500000|2020-10-26 11:25:00|765329|764329|765399.5|764399.5|765639.9|764478.7|765045.3|763633.7|785
1603711800000|2020-10-26 11:30:00|765406|764406|765237.3|764237.3|765964|764707.7|765215.9|763954.6|814
1603712100000|2020-10-26 11:35:00|765238.7|764238.7|765159.1|764159.1|765259.9|764259.9|764945.7|763945.7|803
1603712400000|2020-10-26 11:40:00|765161.6|764161.6|765355|764355|765851.3|764409.9|765045.4|763596.8|779
1603712700000|2020-10-26 11:45:00|765339.6|764339.6|765602|764602|766081.5|764675.5|765337.1|764061.8|810
1603713000000|2020-10-26 11:50:00|765601.1|764601.1|765175.7|764175.7|765903.3|764665.8|765166.3|763903.3|827
1603713300000|2020-10-26 11:55:00|765175.9|764175.9|765221.5|764221.5|765736.3|764264.5|764988.7|763649.8|776
1603713600000|2020-10-26 12:00:00|765233.5|764233.5|764980.2|763980.2|765258|764258|764832.4|763832.4|791
1603713900000|2020-10-26 12:05:00|764982.1|763982.1|765079.9|764079.9|765291.5|764291.5|764945.1|763945.1|748
1603714200000|2020-10-26 12:10:00|765079.4|764079.4|765400.1|764400.1|765611.9|764611.9|765075.7|764075.7|763
1603714500000|2020-10-26 12:15:00|765404.7|764404.7|765188.1|764188.1|765615.2|764615.2|765146.5|764146.5|840
1603714800000|2020-10-26 12:20:00|765169.1|764169.1|764995.3|763995.3|765267|764267|764778.6|763778.6|839
1603715100000|2020-10-26 12:25:00|764967.7|763967.7|764668.6|763668.6|765272.7|764156.7|764586.7|763161|844
1603715400000|2020-10-26 12:30:00|764660.3|763660.3|764253|763253|764958.8|763741|764099.8|762825.7|979
1603715700000|2020-10-26 12:35:00|764258.2|763258.2|764549.6|763549.6|765107.9|763640.3|764241.4|763072.9|811
1603716000000|2020-10-26 12:40:00|764548.9|763548.9|764849.7|763849.7|765316.2|763861|764391.6|762957.5|842
1603716300000|2020-10-26 12:45:00|764849.3|763849.3|765593.5|764593.5|766134.4|764614.6|764817.6|763640.2|783
1603716600000|2020-10-26 12:50:00|766034.2|764034.2|765391.5|764391.5|766219.3|764795|765385.9|764034.2|910
1603716900000|2020-10-26 12:55:00|765392.9|764392.9|765097.6|764097.6|765431.2|764431.2|764881.6|763881.6|877
1603717200000|2020-10-26 13:00:00|765092.2|764092.2|764732|763732|765750.3|764287.8|764652.5|763652.5|955
1603717500000|2020-10-26 13:05:00|764723.4|763723.4|764474.4|763474.4|765197.7|763883.2|764451.2|763197.7|891
1603717800000|2020-10-26 13:10:00|764471.6|763471.6|764484.4|763484.4|765190.2|763737.8|764235.7|762878.4|951
1603718100000|2020-10-26 13:15:00|764493.1|763493.1|764657.9|762657.9|764984.5|763493.1|764093.5|762595.3|1007
1603718400000|2020-10-26 13:20:00|764656.7|762656.7|764059|763059|764824.5|763389.9|763997.3|762630.2|865
1603718700000|2020-10-26 13:25:00|764057.3|763057.3|763543|762543|764252.6|763252.6|763495.3|761997.6|853
1603719000000|2020-10-26 13:30:00|763543.5|762543.5|763007.2|762007.2|764078.2|762610.7|762863.9|761360.4|812
1603719300000|2020-10-26 13:35:00|762990.3|761990.3|763188.2|762188.2|763740|762244.5|762631.4|761127.8|784
1603719600000|2020-10-26 13:40:00|763195.3|762195.3|762773.1|761773.1|763513|762211.5|762631.6|761161.5|799
1603719900000|2020-10-26 13:45:00|762777.1|761777.1|762823.6|761823.6|763418|762106.2|762670.9|761407.9|766
1603720200000|2020-10-26 13:50:00|762805.6|761805.6|761876.6|759876.6|763159.3|761873.4|761506|759863.4|808
1603720500000|2020-10-26 13:55:00|761879.6|759879.6|761643.9|759643.9|761879.6|760302.2|760951.2|759397.7|790
1603720800000|2020-10-26 14:00:00|761621.3|759621.3|760963.3|759963.3|762032.5|760404.2|760663.5|759164.2|817
1603721100000|2020-10-26 14:05:00|760955.2|759955.2|761457.1|760457.1|761708|760473.5|760675.2|759179.1|779
1603721400000|2020-10-26 14:10:00|761455.8|760455.8|761478.8|760478.8|762072.8|760695.5|761389.1|760018|779
1603721700000|2020-10-26 14:15:00|761476.8|760476.8|761005.7|760005.7|761937.6|760512.2|760995.6|759536.1|802
1603722000000|2020-10-26 14:20:00|760997.2|759997.2|761145.7|760145.7|761566.3|760184.2|760627.3|759132.5|753
1603722300000|2020-10-26 14:25:00|761150.1|760150.1|762270.9|760270.9|762293.9|760828.8|761105.5|759915.3|778
1603722600000|2020-10-26 14:30:00|762244|760244|762589.6|760589.6|762839.9|761371.8|761708|760244|876
1603722900000|2020-10-26 14:35:00|762592.3|760592.3|761580.3|760580.3|762821.2|761330.1|761580.3|760107.1|994
1603723200000|2020-10-26 14:40:00|761583.5|760583.5|761772|760772|762223.4|760941.7|761549.8|760203.9|917
1603723500000|2020-10-26 14:45:00|761754.8|760754.8|761976.3|760976.3|762701.5|761252.1|761650.6|760320|939
1603723800000|2020-10-26 14:50:00|762406.4|760406.4|762108.8|761108.8|762442.1|761227.5|761836.9|760320.4|886
1603724100000|2020-10-26 14:55:00|762108.6|761108.6|761962.6|760962.6|762516.1|761369.3|761855.3|760411.5|856
1603724400000|2020-10-26 15:00:00|761962.1|760962.1|762199.2|761199.2|762825|761412.4|761962.1|760617.9|963
1603724700000|2020-10-26 15:05:00|762206.2|761206.2|762214.5|761214.5|763001.3|761525|761950.1|760493|1032
1603725000000|2020-10-26 15:10:00|762223.3|761223.3|761992.4|760992.4|762733.7|761304|761965.6|760553.3|969
1603725300000|2020-10-26 15:15:00|761994|760994|762336.2|761336.2|762845.4|761353.6|761983.8|760545.7|966
1603725600000|2020-10-26 15:20:00|762328.1|761328.1|762694.8|761694.8|763330.4|761963.1|762303.8|760848.3|973
1603725900000|2020-10-26 15:25:00|762680.5|761680.5|763215.4|761215.4|763266.6|761821|762351.3|760824.2|910
1603726200000|2020-10-26 15:30:00|763211.8|761211.8|763000.3|762000.3|763479.2|762178.5|762740.4|761209.1|938
1603726500000|2020-10-26 15:35:00|763003.8|762003.8|762737.4|761737.4|763503.3|762076.4|762648.5|761503.3|839
1603726800000|2020-10-26 15:40:00|762740|761740|762417.3|760417.3|763214|761814.7|761922.6|760352.3|921
1603727100000|2020-10-26 15:45:00|762418.5|760418.5|762184.6|761184.6|762686.2|761187|761606.4|760317|746
1603727400000|2020-10-26 15:50:00|762157.5|761157.5|761737.8|760737.8|762677.8|761163.8|761469.1|760153.5|676
1603727700000|2020-10-26 15:55:00|761747|760747|762453.4|761453.4|763091.9|761579.6|761711.2|760250.3|714
1603728000000|2020-10-26 16:00:00|763073.1|761073.1|762634.8|760634.8|763143.2|761614.4|762240.8|760594.8|888
1603728300000|2020-10-26 16:05:00|762628.5|760628.5|762362.4|760362.4|762650.1|760991|761855|760213.8|849
1603728600000|2020-10-26 16:10:00|762366.2|760366.2|762647.9|760647.9|762769.5|761291.6|761990.6|760229.7|756
1603728900000|2020-10-26 16:15:00|762646.7|760646.7|762724.3|760724.3|762801.7|761277.4|762077.3|760444.3|806
1603729200000|2020-10-26 16:20:00|762727|760727|762412.9|761412.9|763004.4|761496.4|762198.5|760703|805
1603729500000|2020-10-26 16:25:00|762421.9|761421.9|762813.4|761813.4|763342.4|761847.6|762421.9|760895|807
1603729800000|2020-10-26 16:30:00|762835.7|761835.7|763833|761833|763983.4|762541.2|762811|761526|812
1603730100000|2020-10-26 16:35:00|763810|761810|764198.6|762198.6|764442|762795.4|763213.6|761600.9|891
1603730400000|2020-10-26 16:40:00|764197.2|762197.2|764565.9|762565.9|764724.1|763049.8|763675.4|762109.2|797
1603730700000|2020-10-26 16:45:00|764571|762571|764775.6|763775.6|765672|764109.4|764120|762568.1|981
1603731000000|2020-10-26 16:50:00|764764.2|763764.2|764824.4|762824.4|765520.5|763985.6|764509.8|762807.9|817
1603731300000|2020-10-26 16:55:00|764812.6|762812.6|765027.1|763027.1|765195.7|763577.8|764344.3|762812.6|755
1603731600000|2020-10-26 17:00:00|765023.2|763023.2|764509.5|763509.5|765403.5|763835.8|764498.2|763001.8|692
1603731900000|2020-10-26 17:05:00|764504.3|763504.3|764753.3|762753.3|765041.5|763513.4|764203.6|762675|552
1603732200000|2020-10-26 17:10:00|764746.4|762746.4|764744|762744|764814.1|763280.6|764280.6|762615.5|562
1603732500000|2020-10-26 17:15:00|764740.3|762740.3|765299.7|763299.7|765321.8|763509|764260.6|762729.7|599
1603732800000|2020-10-26 17:20:00|765298.8|763298.8|765238.5|763238.5|765421.8|763883|764688.1|763083.3|654
1603733100000|2020-10-26 17:25:00|765245.6|763245.6|765731.3|763731.3|765792.2|763840.8|764725.2|763212.6|671
1603733400000|2020-10-26 17:30:00|765729.7|763729.7|766402.5|764402.5|767209.5|765304.6|765720|763720|956
1603733700000|2020-10-26 17:35:00|766393.5|764393.5|766081.1|764081.1|766682.2|764955.2|765903.8|763993|818
1603734000000|2020-10-26 17:40:00|766072|764072|766356|764356|766441.1|764871.6|765730.9|764057.7|822
1603734300000|2020-10-26 17:45:00|766362.5|764362.5|766225.7|764225.7|766786.9|765181.1|765931.3|764198.9|682
1603734600000|2020-10-26 17:50:00|766226.8|764226.8|765908.6|763908.6|766321.4|764321.4|765871|763871|687
1603734900000|2020-10-26 17:55:00|765883.8|763883.8|765807.4|763807.4|766041|764041|765645.1|763645.1|514
1603782000000|2020-10-27 07:00:00|764528.9|762528.9|763797.5|761797.5|764762.3|762762.3|763477|761477|849
1603782300000|2020-10-27 07:05:00|763803|761803|764791.4|762791.4|765148.1|763148.1|763684.2|761684.2|1067
1603782600000|2020-10-27 07:10:00|764792.9|762792.9|765196|763196|765233.8|763273|764242.6|762545.7|946
1603782900000|2020-10-27 07:15:00|765198|763198|765946.7|763946.7|765998.8|764187.8|765025.7|763102.6|982
1603783200000|2020-10-27 07:20:00|765945|763945|765446.1|764446.1|766296.7|764648.2|765234.3|763590.9|1045
1603783500000|2020-10-27 07:25:00|765449.9|764449.9|766180.8|764180.8|766505.5|764975.8|765445.4|764044.3|995
1603783800000|2020-10-27 07:30:00|765680.4|764680.4|765566.8|763566.8|766419.3|764898.5|765127.8|763564.4|925
1603784100000|2020-10-27 07:35:00|765556.5|763556.5|765608.6|763608.6|765763.6|764139.1|764889.2|763366.2|877
1603784400000|2020-10-27 07:40:00|765110|764110|765350.4|763350.4|765644.6|764110|764790.6|763186.2|890
1603784700000|2020-10-27 07:45:00|765328.5|763328.5|765117.8|763117.8|765345.7|763857.5|764412.1|762844.7|952
1603785000000|2020-10-27 07:50:00|765108.2|763108.2|764924.8|763924.8|765590.1|764017.1|764414.6|762914.9|854
1603785300000|2020-10-27 07:55:00|764933.6|763933.6|765398.1|763398.1|765658.1|764077.3|764850.3|763257.2|855
1603785600000|2020-10-27 08:00:00|765394.3|763394.3|765839.9|763839.9|766061.8|764542.7|764926.3|763336.3|1056
1603785900000|2020-10-27 08:05:00|765839.3|763839.3|765914.8|763914.8|766014.7|764376.1|764935.4|763419.5|1072
1603786200000|2020-10-27 08:10:00|765921.8|763921.8|766388.4|764388.4|766774.1|765060.5|765503.5|763921.8|1087
1603786500000|2020-10-27 08:15:00|766385|764385|766097.3|764097.3|766438.2|764700|765375.9|763702|1043
1603786800000|2020-10-27 08:20:00|766100|764100|766362.2|764362.2|766551.2|765060.2|765605.3|764096.9|981
1603787100000|2020-10-27 08:25:00|766365|764365|765722.3|764722.3|766744.6|765215.3|765711.1|764213.8|1061
1603787400000|2020-10-27 08:30:00|765725.4|764725.4|765683.6|764683.6|766457.4|764951.2|765384.2|763887.5|1034
1603787700000|2020-10-27 08:35:00|765672.4|764672.4|765403.1|764403.1|766391.7|764888.5|765387.1|763884.5|945
1603788000000|2020-10-27 08:40:00|765407.3|764407.3|765430.5|764430.5|766012.3|764515.7|764967.9|763444.9|987
1603788300000|2020-10-27 08:45:00|765433.7|764433.7|765427.3|764427.3|766180|764814.1|765392.3|764025.9|968
1603788600000|2020-10-27 08:50:00|765428.2|764428.2|765252.7|764252.7|765978.8|764702.2|765177.7|763753.2|969
1603788900000|2020-10-27 08:55:00|765243.7|764243.7|765703|764703|766172|764743.5|765164.8|763970.3|845
1603789200000|2020-10-27 09:00:00|765718.8|764718.8|765922.6|764922.6|766183.3|765183.3|765718.8|764718.8|868
1603789500000|2020-10-27 09:05:00|765923.7|764923.7|765833.7|764833.7|766133.7|765133.7|765689|764689|917
1603789800000|2020-10-27 09:10:00|765811.8|764811.8|766122.9|765122.9|766237.9|765237.9|765781.6|764781.6|937
1603790100000|2020-10-27 09:15:00|766125.5|765125.5|766226.3|765226.3|767035.8|765683.5|766112.5|764975|1010
1603790400000|2020-10-27 09:20:00|766220.1|765220.1|765753.6|764753.6|766480.1|765345.7|765731.2|764457.9|923
1603790700000|2020-10-27 09:25:00|765755.9|764755.9|765379.4|764379.4|766123.7|764756.3|765304.3|764117.2|938
1603791000000|2020-10-27 09:30:00|765383.5|764383.5|765178.5|764178.5|765531.5|764531.5|765162.6|764162.6|890
1603791300000|2020-10-27 09:35:00|765165.3|764165.3|765503.8|764503.8|765596.8|764596.8|765104|764104|848
1603791600000|2020-10-27 09:40:00|765481.1|764481.1|765664.2|764664.2|765865.1|764865.1|765475.1|764475.1|835
1603791900000|2020-10-27 09:45:00|765663.7|764663.7|765763.3|764763.3|765878.4|764878.4|765411.9|764411.9|848
1603792200000|2020-10-27 09:50:00|765761.9|764761.9|765856.3|764856.3|766001.1|765001.1|765695.6|764695.6|885
1603792500000|2020-10-27 09:55:00|765855.4|764855.4|766377.4|765377.4|766598.4|765598.4|765852.2|764852.2|932
1603792800000|2020-10-27 10:00:00|766376.5|765376.5|766389.9|765389.9|766562.3|765562.3|766011.1|765011.1|969
1603793100000|2020-10-27 10:05:00|766390.8|765390.8|765972.6|764972.6|766397.1|765397.1|765901.7|764901.7|801
1603793400000|2020-10-27 10:10:00|765977.6|764977.6|765895.8|764895.8|766001.5|765001.5|765773|764773|792
1603793700000|2020-10-27 10:15:00|765896.3|764896.3|765371|764371|765959.5|764959.5|765362.9|764362.9|832
1603794000000|2020-10-27 10:20:00|765370.2|764370.2|765773.5|764773.5|765795.2|764795.2|765362.6|764362.6|805
1603794300000|2020-10-27 10:25:00|765766|764766|765547.9|764547.9|765787.4|764787.4|765312.5|764312.5|782
1603794600000|2020-10-27 10:30:00|765537.4|764537.4|765526.4|764526.4|765576.4|764576.4|765270.3|764270.3|845
1603794900000|2020-10-27 10:35:00|765537.7|764537.7|765648.8|764648.8|765762.8|764762.8|765454.9|764454.9|746
1603795200000|2020-10-27 10:40:00|765647.9|764647.9|765849.3|764849.3|765852.7|764852.7|765496.7|764496.7|780
1603795500000|2020-10-27 10:45:00|765851.5|764851.5|765734.4|764734.4|765931.5|764931.5|765603.6|764603.6|805
1603795800000|2020-10-27 10:50:00|765733.1|764733.1|765907.1|763907.1|765949|764787.1|765408.9|763888.1|784
1603796100000|2020-10-27 10:55:00|765901.3|763901.3|765442.9|764442.9|765911.8|764515.4|765266.2|763879.9|853
1603796400000|2020-10-27 11:00:00|765442.2|764442.2|765395.8|764395.8|765465.7|764465.7|765256.2|764256.2|620
1603796700000|2020-10-27 11:05:00|765394.1|764394.1|765130.4|764130.4|765568.4|764479.3|764951.9|763503.2|861
1603797000000|2020-10-27 11:10:00|765160|764160|765124.6|764124.6|765273.5|764273.5|765066.1|764066.1|756
1603797300000|2020-10-27 11:15:00|765121.7|764121.7|765023|764023|765334.9|764334.9|765010.2|764010.2|728
1603797600000|2020-10-27 11:20:00|765009.9|764009.9|764516.5|763516.5|765056.1|764056.1|764405.9|763405.9|896
1603797900000|2020-10-27 11:25:00|764512|763512|764087.2|763087.2|764620.2|763620.2|764050.3|763050.3|843
1603798200000|2020-10-27 11:30:00|764089.1|763089.1|764172|763172|764289.7|763289.7|763948.1|762948.1|852
1603798500000|2020-10-27 11:35:00|764142.6|763142.6|763972.7|762972.7|764306.2|763306.2|763967.3|762967.3|842
1603798800000|2020-10-27 11:40:00|763974.4|762974.4|763745.8|762745.8|764073.9|763016.3|763477.8|761934.7|855
1603799100000|2020-10-27 11:45:00|763739.6|762739.6|763964.9|762964.9|763997.7|762997.7|763680.1|762680.1|814
1603799400000|2020-10-27 11:50:00|763975.9|762975.9|763954.8|762954.8|764187.5|763187.5|763817.8|762817.8|814
1603799700000|2020-10-27 11:55:00|763954.3|762954.3|764464.9|763464.9|764553.9|763553.9|763936|762936|810
1603800000000|2020-10-27 12:00:00|764458.9|763458.9|764801.1|763801.1|764891.2|763891.2|764280.4|763280.4|958
1603800300000|2020-10-27 12:05:00|764805.5|763805.5|764789.7|763789.7|764930.5|763930.5|764665.6|763665.6|824
1603800600000|2020-10-27 12:10:00|764804.3|763804.3|764855.4|763855.4|764956.3|763956.3|764453.3|763453.3|890
1603800900000|2020-10-27 12:15:00|764858.8|763858.8|765182.3|764182.3|765491.9|764185|764545.1|763491.9|810
1603801200000|2020-10-27 12:20:00|765182.5|764182.5|765179.2|764179.2|765307|764307|765034.5|764034.5|802
1603801500000|2020-10-27 12:25:00|765179.6|764179.6|765647.2|763647.2|765832.8|764461.5|765042.7|763643|713
1603801800000|2020-10-27 12:30:00|765655.2|763655.2|764886.5|763886.5|765665.6|764209.5|764868.8|763561.6|804
1603802100000|2020-10-27 12:35:00|764898.1|763898.1|764827.1|763827.1|765120.1|764120.1|764736.3|763736.3|725
1603802400000|2020-10-27 12:40:00|764829.6|763829.6|765418.6|764418.6|765574.5|764574.5|764785.8|763785.8|830
1603802700000|2020-10-27 12:45:00|765409.4|764409.4|765705.3|764705.3|766330.1|764851|765371.1|764247.8|832
1603803000000|2020-10-27 12:50:00|765709.3|764709.3|765757.9|764757.9|765794.8|764794.8|765474|764474|811
1603803300000|2020-10-27 12:55:00|765756.9|764756.9|765888.5|764888.5|765908.1|764908.1|765653.9|764653.9|754
1603803600000|2020-10-27 13:00:00|765889.1|764889.1|766085.9|765085.9|766693.8|765449.6|765889.1|764452|919
1603803900000|2020-10-27 13:05:00|766083.2|765083.2|765548.1|764548.1|766179.4|765179.4|765345.8|764345.8|895
1603804200000|2020-10-27 13:10:00|765546.2|764546.2|766036.6|765036.6|766295|765042.2|765528.8|764273.3|787
1603804500000|2020-10-27 13:15:00|766040.7|765040.7|766232.9|765232.9|766343.8|765343.8|765972.2|764972.2|853
1603804800000|2020-10-27 13:20:00|766229.4|765229.4|766405.9|765405.9|766535.8|765535.8|766224.5|765224.5|792
1603805100000|2020-10-27 13:25:00|766409.5|765409.5|766227.5|765227.5|766495.6|765495.6|766138.6|765138.6|816
1603805400000|2020-10-27 13:30:00|766227.3|765227.3|768919.5|766919.5|770372.4|768372.4|766174.2|765174.2|1110
1603805700000|2020-10-27 13:35:00|768921.4|766921.4|768406|767406|769214.6|767667.2|767882|766067.8|1115
1603806000000|2020-10-27 13:40:00|768390.3|767390.3|768164.9|767164.9|768890.8|767433.7|767870.3|766361.4|1008
1603806300000|2020-10-27 13:45:00|768162.9|767162.9|769472|767472|769472|767941.3|767909.6|766413.2|1044
1603806600000|2020-10-27 13:50:00|769533.1|767533.1|769463.4|767463.4|770158.7|768627.6|768909.2|767405.6|1103
1603806900000|2020-10-27 13:55:00|769431.3|767431.3|769134.7|767134.7|769672.2|768178.6|768451.6|766960.2|948
1603807200000|2020-10-27 14:00:00|769151.3|767151.3|768904.5|767904.5|769741.3|768223.2|768687.9|767120.4|909
1603807500000|2020-10-27 14:05:00|768929.7|767929.7|768601.1|767601.1|769634.1|768159|768569.6|767120.8|990
1603807800000|2020-10-27 14:10:00|768597.2|767597.2|769239|768239|769697.7|768261.2|768525.8|767344.7|954
1603808100000|2020-10-27 14:15:00|769242.5|768242.5|770357.3|769357.3|771011.7|769492.7|769157.1|767939.2|1035
1603808400000|2020-10-27 14:20:00|770359.4|769359.4|771146.4|770146.4|771686.4|770186.1|770089.5|768647.1|1055
1603808700000|2020-10-27 14:25:00|771149.6|770149.6|770968.6|769968.6|772188.1|770684|770889.5|769385.5|973
1603809000000|2020-10-27 14:30:00|770971.6|769971.6|771311.5|770311.5|772436.6|770967.7|770955.6|769404.5|1044
1603809300000|2020-10-27 14:35:00|771307.2|770307.2|772123.2|771123.2|772762.7|771266.1|771280.6|769856.9|964
1603809600000|2020-10-27 14:40:00|772104.4|771104.4|771733.2|770733.2|772871.4|771352.7|771709.6|770304|985
1603809900000|2020-10-27 14:45:00|771731|770731|771049.9|770049.9|772235|770780.5|770805.3|769304.9|997
1603810200000|2020-10-27 14:50:00|771039.4|770039.4|771890.5|769890.5|772190.4|770838.4|771018|769748.9|931
1603810500000|2020-10-27 14:55:00|771918.6|769918.6|771691.3|770691.3|772215.7|770715.8|771282.3|769885|914
1603810800000|2020-10-27 15:00:00|771703.2|770703.2|772059.6|771059.6|772663.4|771374.4|771703.2|770271.6|961
1603811100000|2020-10-27 15:05:00|772062.4|771062.4|771890.9|770890.9|772725.1|771264.8|771732.2|770263.3|940
1603811400000|2020-10-27 15:10:00|771890.5|770890.5|771357.2|770357.2|772175.9|770896.5|771190.7|769748.6|933
1603811700000|2020-10-27 15:15:00|771341.3|770341.3|771797.7|770797.7|772388.7|770877.9|771213.3|769760.7|875
1603812000000|2020-10-27 15:20:00|771800.9|770800.9|771566.9|770566.9|772375.6|770894|771527.5|770114.9|860
1603812300000|2020-10-27 15:25:00|771568.8|770568.8|771412.2|770412.2|771996|770591.3|771013.3|769814.5|890
1603812600000|2020-10-27 15:30:00|771414.6|770414.6|770982.5|769982.5|771805.4|770436.4|770944|769452.7|910
1603812900000|2020-10-27 15:35:00|770974|769974|770291|769291|771469.8|770040.3|770262.5|768767.8|911
1603813200000|2020-10-27 15:40:00|770792.3|768792.3|769968.9|768968.9|770798.8|769301.9|769888.7|768392.4|825
1603813500000|2020-10-27 15:45:00|769967.1|768967.1|769841|768841|770262|769043.7|769751.4|768253.3|660
1603813800000|2020-10-27 15:50:00|769835|768835|769818.4|768818.4|770305.9|768844.1|769404.1|767873.5|664
1603814100000|2020-10-27 15:55:00|769818.3|768818.3|770032.9|769032.9|770572.4|769149.5|769750.1|768267|782
1603814400000|2020-10-27 16:00:00|770029.2|769029.2|770128.6|769128.6|770634.9|769259.4|769839.4|768425|652
1603814700000|2020-10-27 16:05:00|770131.5|769131.5|770250.1|769250.1|770758.7|769264|770005.4|768509.7|830
1603815000000|2020-10-27 16:10:00|770224.8|769224.8|770464.3|769464.3|771143.1|769749.2|770105.3|768764.4|795
1603815300000|2020-10-27 16:15:00|770478.5|769478.5|770331.7|769331.7|770940.6|769514.5|770211.6|768709.6|696
1603815600000|2020-10-27 16:20:00|770351.7|769351.7|770658.7|768658.7|770824|769399.6|770107.9|768562.9|719
1603815900000|2020-10-27 16:25:00|770628.6|768628.6|770340.1|769340.1|770794.5|769369|770092.4|768628.6|695
1603816200000|2020-10-27 16:30:00|770346.5|769346.5|771020.1|770020.1|771464.8|770025.1|770346.5|769041.2|834
1603816500000|2020-10-27 16:35:00|771019.5|770019.5|771124.9|770124.9|771951.4|770449.8|771015.8|769601.6|791
1603816800000|2020-10-27 16:40:00|771124.7|770124.7|771271.2|770271.2|771875.9|770413.6|771018.6|769519.5|728
1603817100000|2020-10-27 16:45:00|771718.1|769718.1|771286.8|769286.8|771941.3|770500.2|770787.5|769231.8|747
1603817400000|2020-10-27 16:50:00|771297.7|769297.7|771203.2|770203.2|771700|770212.4|770785.6|769297.7|678
1603817700000|2020-10-27 16:55:00|771201.8|770201.8|771821.9|769821.9|771933.5|770453|771145|769746.3|732
1603818000000|2020-10-27 17:00:00|771829.1|769829.1|771465.1|770465.1|771967.6|770480.5|771305.8|769674.7|592
1603818300000|2020-10-27 17:05:00|771465.2|770465.2|772667.6|770667.6|772705.3|771088.8|771399.9|770044.3|767
1603818600000|2020-10-27 17:10:00|772674.1|770674.1|772059.1|771059.1|772734.9|771264.9|772036.1|770547.7|752
1603818900000|2020-10-27 17:15:00|772055.8|771055.8|772256|771256|772739.1|771259.5|771956.6|770507.8|688
1603819200000|2020-10-27 17:20:00|772234.1|771234.1|771594.9|770594.9|772666.3|771238.5|771536.8|770056.1|728
1603819500000|2020-10-27 17:25:00|771588.7|770588.7|771427.6|770427.6|772163.7|770671|771385.5|769887.3|627
1603819800000|2020-10-27 17:30:00|771436.4|770436.4|771683.3|770683.3|772203.7|770694.8|771258.8|769734.7|731
1603820100000|2020-10-27 17:35:00|771686.1|770686.1|771723.4|770723.4|772217|770723.7|771480.9|770023.4|540
1603820400000|2020-10-27 17:40:00|771717.5|770717.5|772009.7|771009.7|772514.9|771009.7|771643|770146.6|545
1603820700000|2020-10-27 17:45:00|772009.5|771009.5|771959.9|770959.9|772560.5|771082.3|771849.5|770290.5|572
1603821000000|2020-10-27 17:50:00|771963.9|770963.9|772765.5|770765.5|772974.4|771462.4|771949.9|770489.7|654
1603821300000|2020-10-27 17:55:00|772764.5|770764.5|772725.4|770725.4|772797.9|771307|772168.4|770671.5|423
1603868400000|2020-10-28 07:00:00|775915.1|773915.1|775533.8|773533.8|776107.8|774107.8|775218.7|773218.7|889
1603868700000|2020-10-28 07:05:00|775544.4|773544.4|775311.5|773311.5|775557.5|773557.5|774974.6|772974.6|1023
1603869000000|2020-10-28 07:10:00|775397.6|773397.6|775594.2|773594.2|775832.8|773832.8|775155.3|773155.3|1049
1603869300000|2020-10-28 07:15:00|775545.6|773545.6|775273.2|773273.2|775679|773688.7|774688.7|773114.7|1036
1603869600000|2020-10-28 07:20:00|775267.6|773267.6|775595.8|773595.8|775641.9|774109.3|774999.9|773134.2|925
1603869900000|2020-10-28 07:25:00|775596.2|773596.2|775688.3|773688.3|775746|773746|774612.6|773058.3|971
1603870200000|2020-10-28 07:30:00|775685.4|773685.4|776098.5|774098.5|776631.6|774956.9|775682|773682|1071
1603870500000|2020-10-28 07:35:00|776104.1|774104.1|776585.6|774585.6|776617.7|774852.6|775729.5|773986.8|1025
1603870800000|2020-10-28 07:40:00|776589.8|774589.8|776187.3|774187.3|776633.9|774834.3|775661.6|774097.1|958
1603871100000|2020-10-28 07:45:00|776180.4|774180.4|776283.6|774283.6|776305|774805.7|775300.8|773707.3|944
1603871400000|2020-10-28 07:50:00|776275.1|774275.1|776334.4|774334.4|776727.3|775095.9|775760.4|774257.1|918
1603871700000|2020-10-28 07:55:00|776332.3|774332.3|776316|774316|776398.3|774877.9|775705.3|774199.4|867
1603872000000|2020-10-28 08:00:00|775813.4|774813.4|776381.5|774381.5|776563.9|774843.3|775585.6|773966.8|815
1603872300000|2020-10-28 08:05:00|776387.4|774387.4|777580.2|775580.2|777650.1|776122|775879.7|774198.4|810
1603872600000|2020-10-28 08:10:00|777589.4|775589.4|777829.9|776829.9|778669|777061.8|777079.4|775566.4|821
1603872900000|2020-10-28 08:15:00|777850.7|776850.7|779087.4|777087.4|779450.3|777945|777847.3|776393|947
1603873200000|2020-10-28 08:20:00|779089.1|777089.1|778834.2|777834.2|779339|777834.2|778232|776589.6|1086
1603873500000|2020-10-28 08:25:00|778875.6|777875.6|778233|777233|779407.8|777901.9|778111.2|776612.8|1030
1603873800000|2020-10-28 08:30:00|778735.1|776735.1|779607.7|777607.7|779670.3|778135.8|778270.8|776735.1|1048
1603874100000|2020-10-28 08:35:00|779614.1|777614.1|779133.4|778133.4|780019.8|778537.6|778946.5|777407.9|1104
1603874400000|2020-10-28 08:40:00|779135.6|778135.6|778773.2|776773.2|779608.3|778282.4|778162.5|776690.7|1053
1603874700000|2020-10-28 08:45:00|778278.6|777278.6|778478|777478|779616.7|778010|778256.5|776766|988
1603875000000|2020-10-28 08:50:00|778479.5|777479.5|778413|777413|779105.3|777548.4|777988.9|776487|1033
1603875300000|2020-10-28 08:55:00|778407.5|777407.5|777953.1|776953.1|779105.7|777630.6|777807.7|776318.9|1048
1603875600000|2020-10-28 09:00:00|777945.8|776945.8|778754.6|777754.6|779418|777890.5|777942.1|776480.2|1056
1603875900000|2020-10-28 09:05:00|778761.8|777761.8|778364.8|777364.8|779574.3|778058.2|778325.3|776807.5|1002
1603876200000|2020-10-28 09:10:00|778363.9|777363.9|778399.2|777399.2|779151.6|777657.2|778173.3|776710.5|974
1603876500000|2020-10-28 09:15:00|778392.1|777392.1|779032.6|778032.6|779554.1|778040.2|778386.9|776933.8|966
1603876800000|2020-10-28 09:20:00|779032.5|778032.5|779066.3|778066.3|779986.3|778472.3|778776.6|777289.5|1036
1603877100000|2020-10-28 09:25:00|779068.9|778068.9|780424.9|778424.9|780509.6|779030.8|778933.2|777558.1|1043
1603877400000|2020-10-28 09:30:00|780421|778421|779566.1|778566.1|780975.3|779450.5|779427.5|777823.2|1054
1603877700000|2020-10-28 09:35:00|779580.9|778580.9|779601.4|778601.4|780367.5|778849.2|779379.4|777813.7|992
1603878000000|2020-10-28 09:40:00|779604.2|778604.2|780016.7|779016.7|780876.4|779380.4|779603.7|778163.5|1016
1603878300000|2020-10-28 09:45:00|780021.2|779021.2|781777.1|779777.1|781777.1|780236.2|779966.8|778465.9|1061
1603878600000|2020-10-28 09:50:00|781777.5|779777.5|781024.9|780024.9|782165.9|780593.7|780938.6|779383.9|1054
1603878900000|2020-10-28 09:55:00|781024.5|780024.5|782356|780356|782628.9|781083.7|781024.5|779535.5|1042
1603879200000|2020-10-28 10:00:00|781835.3|780835.3|781761.9|780761.9|782542.6|781103.9|781645.5|780097.9|1091
1603879500000|2020-10-28 10:05:00|781768.6|780768.6|781332.2|780332.2|782236|780860.7|781161.9|779676.2|1032
1603879800000|2020-10-28 10:10:00|781345.5|780345.5|781962.1|780962.1|782528.9|781094.2|781251.2|780251.2|1028
1603880100000|2020-10-28 10:15:00|782081.5|781081.5|782186|781186|782919.5|781451.3|781850.2|780406.7|1005
1603880400000|2020-10-28 10:20:00|782183.5|781183.5|783195.5|782195.5|783752.4|782230.4|782090.5|780874.3|1027
1603880700000|2020-10-28 10:25:00|783194.9|782194.9|783477.8|782477.8|784076.8|782541.7|782835.3|781292.7|985
1603881000000|2020-10-28 10:30:00|783458|782458|782634.2|781634.2|783902.5|782509.6|782443.2|780909.1|950
1603881300000|2020-10-28 10:35:00|782638.7|781638.7|783409.1|781409.1|783589.5|782042|782410.8|780925.7|970
1603881600000|2020-10-28 10:40:00|782942.7|781942.7|784134.3|782134.3|784395.8|782918.7|782869.5|781371.2|942
1603881900000|2020-10-28 10:45:00|784147.4|782147.4|785211.6|783211.6|785310.7|783743.5|783565.6|782140.4|1005
1603882200000|2020-10-28 10:50:00|785205.1|783205.1|784808.5|783808.5|785934.9|784451.4|784605.2|783103.1|1015
1603882500000|2020-10-28 10:55:00|784808.4|783808.4|785932.9|783932.9|786001.7|784522.6|784746.6|783335.5|1006
1603882800000|2020-10-28 11:00:00|785932.4|783932.4|785706.6|784706.6|786242.8|784776.6|785149.5|783657.8|741
1603883100000|2020-10-28 11:05:00|785705.2|784705.2|785488.1|784488.1|786804|785269.8|785186.5|783655.1|1090
1603883400000|2020-10-28 11:10:00|785460.5|784460.5|785681|784681|786334.8|784811.3|785200.3|783729.9|1022
1603883700000|2020-10-28 11:15:00|785676.4|784676.4|785095.3|784095.3|786042.5|784723.3|784783.1|783317.3|1006
1603884000000|2020-10-28 11:20:00|785093.7|784093.7|784696.4|783696.4|785882.1|784403.8|784684.6|783515.4|938
1603884300000|2020-10-28 11:25:00|784714.8|783714.8|784157.5|783157.5|785305.1|783866.9|783852.5|782434|1058
1603884600000|2020-10-28 11:30:00|784160.3|783160.3|783214.8|782214.8|784861.5|783380|783102.5|781551.1|1056
1603884900000|2020-10-28 11:35:00|783211.4|782211.4|784268.8|783268.8|784767.5|783365.9|783200.7|781883.4|1037
1603885200000|2020-10-28 11:40:00|784269.3|783269.3|784542.4|783542.4|785521.7|784024.3|784251.4|782961.9|978
1603885500000|2020-10-28 11:45:00|784538.1|783538.1|783664.7|782664.7|784886.2|783669|783663.4|782265.9|1007
1603885800000|2020-10-28 11:50:00|783664.1|782664.1|783558.9|782558.9|784108.3|782678.5|783109.9|781847.3|1000
1603886100000|2020-10-28 11:55:00|783561.1|782561.1|784581.9|782581.9|784581.9|783090.3|783154.2|781638.3|982
1603886400000|2020-10-28 12:00:00|784582.9|782582.9|784035.6|783035.6|785218.3|783644.6|783805|782264|1005
1603886700000|2020-10-28 12:05:00|784032.3|783032.3|784631.1|782631.1|785251.5|783707.1|783779.3|782209.6|947
1603887000000|2020-10-28 12:10:00|784630|782630|784406.5|783406.5|784889.8|783567.5|784020.3|782581.2|970
1603887300000|2020-10-28 12:15:00|784410.5|783410.5|785114.1|784114.1|785747.9|784217.8|784224.7|782822.6|1022
1603887600000|2020-10-28 12:20:00|785144.9|784144.9|785104.2|784104.2|785939|784600.2|785018|783472.2|932
1603887900000|2020-10-28 12:25:00|785102.4|784102.4|785394.6|784394.6|786031.8|784531.9|784936.8|783521.5|863
1603888200000|2020-10-28 12:30:00|785393.7|784393.7|786571.1|784571.1|786626.7|785080.9|785189|783699.6|894
1603888500000|2020-10-28 12:35:00|786574.5|784574.5|787507.4|785507.4|787511|785751.4|785894.8|784400.1|1005
1603888800000|2020-10-28 12:40:00|787513.7|785513.7|788605.6|787605.6|788856.2|787605.6|787153.4|785465.1|1039
1603889100000|2020-10-28 12:45:00|789126.1|787126.1|788716.6|786716.6|789207.1|787693.4|788125.1|786434.5|1073
1603889400000|2020-10-28 12:50:00|788712|786712|789548.1|788548.1|790173.5|788615.2|788230.4|786694.3|1053
1603889700000|2020-10-28 12:55:00|789566.7|788566.7|788749.5|786749.5|790251.4|788745.6|788082.3|786324.1|1066
1603890000000|2020-10-28 13:00:00|788774.4|786774.4|788643.5|786643.5|789113.7|787593.2|787972.6|786486.8|1038
1603890300000|2020-10-28 13:05:00|788641.1|786641.1|787930.6|786930.6|788828|787330.5|787802.1|786258.2|1091
1603890600000|2020-10-28 13:10:00|787926.7|786926.7|787631.5|786631.5|788698.1|787240.9|787198.2|785710.3|1033
1603890900000|2020-10-28 13:15:00|787634.7|786634.7|788632.7|787632.7|789297.5|787817|787505.4|786066|1060
1603891200000|2020-10-28 13:20:00|788628.9|787628.9|787965.4|786965.4|789285.5|787967.3|787798.3|786313.2|1019
1603891500000|2020-10-28 13:25:00|787968.3|786968.3|786953.5|785953.5|788804.7|787267.2|786591|785032.4|1051
1603891800000|2020-10-28 13:30:00|786993.6|785993.6|788044.2|786044.2|788115.6|786625|786529.2|784998.8|1144
1603892100000|2020-10-28 13:35:00|788036.1|786036.1|786854.5|784854.5|788115.8|786597.1|785978|784462.1|1109
1603892400000|2020-10-28 13:40:00|786847.2|784847.2|786252.3|784252.3|787452.3|785951|785707|784241.7|1091
1603892700000|2020-10-28 13:45:00|786253.6|784253.6|786009.6|785009.6|786838.4|785329.2|785534.2|784033.7|1038
1603893000000|2020-10-28 13:50:00|785982.5|784982.5|787545.5|786545.5|788085.9|786581|785973.7|784603.2|1093
1603893300000|2020-10-28 13:55:00|787546.5|786546.5|787250.2|786250.2|788336.2|786854.9|787095.9|785588.1|1083
1603893600000|2020-10-28 14:00:00|787263.8|786263.8|787974|785974|788254.5|786713.8|786993.1|785376.9|1151
1603893900000|2020-10-28 14:05:00|787984.8|785984.8|787210.7|786210.7|788254.4|786742.7|786779.1|785250.9|1139
1603894200000|2020-10-28 14:10:00|787218.7|786218.7|788323.8|787323.8|788895.8|787413.2|786966.1|785469.9|1095
1603894500000|2020-10-28 14:15:00|788325.5|787325.5|789297.8|787297.8|789485.5|787827.5|787882|786391.1|1149
1603894800000|2020-10-28 14:20:00|789290.1|787290.1|789428.6|787428.6|789438.8|787879.1|788029.6|786515.8|1096
1603895100000|2020-10-28 14:25:00|789422.5|787422.5|789539.6|787539.6|790288.7|788645.6|788709.6|787230.4|1111
1603895400000|2020-10-28 14:30:00|789518.9|787518.9|788573.6|787573.6|790146.6|788621.4|788228.7|786647.4|1135
1603895700000|2020-10-28 14:35:00|788552.6|787552.6|787906.8|785906.8|789412.2|787822.2|787280.9|785666.7|1149
1603896000000|2020-10-28 14:40:00|787897.1|785897.1|787162.7|786162.7|788303.5|786661.3|787008.7|785540.2|1132
1603896300000|2020-10-28 14:45:00|787161.1|786161.1|787820.8|786820.8|788699.7|787142.3|787078.5|785689.2|1100
1603896600000|2020-10-28 14:50:00|787812.8|786812.8|788050.3|787050.3|788987.8|787467.4|787626|786036.4|1091
1603896900000|2020-10-28 14:55:00|788559.4|786559.4|787860.5|786860.5|788856.4|787370|787678.3|786135.7|1089
1603897200000|2020-10-28 15:00:00|787894.7|786894.7|787352.4|786352.4|788649|787091.5|787314.1|785864.2|1103
1603897500000|2020-10-28 15:05:00|787361.8|786361.8|787134.7|785134.7|787789.1|786361.8|786372.8|784841.2|1122
1603897800000|2020-10-28 15:10:00|787136.8|785136.8|786326.2|785326.2|787434.3|785863.5|785861.1|784441.9|1129
1603898100000|2020-10-28 15:15:00|786345.1|785345.1|787316.9|785316.9|787334.7|785795.7|786278.2|784807.3|1032
1603898400000|2020-10-28 15:20:00|787313.2|785313.2|786764.5|785764.5|787637.3|786069.4|786641.9|785174.5|1042
1603898700000|2020-10-28 15:25:00|786782.4|785782.4|786890.1|785890.1|787570.4|786048.2|786684.3|785149.6|997
1603899000000|2020-10-28 15:30:00|786885|785885|787969.1|785969.1|788166.3|786551.5|786885|785438.5|1069
1603899300000|2020-10-28 15:35:00|787964.2|785964.2|788193.5|786193.5|788712.3|787223.4|787353.7|785756|1062
1603899600000|2020-10-28 15:40:00|788210|786210|787927|785927|788503.1|786945|786992.8|785459.8|1032
1603899900000|2020-10-28 15:45:00|787936.5|785936.5|787387.6|786387.6|788085.7|786498.7|787085.8|785666.3|757
1603900200000|2020-10-28 15:50:00|787411.2|786411.2|787288.8|785288.8|788111.2|786581.1|786771.2|785254.3|801
1603900500000|2020-10-28 15:55:00|787276.3|785276.3|787883.1|786883.1|788372.2|786887.4|786889.1|785275|913
1603900800000|2020-10-28 16:00:00|787882.3|786882.3|788352.9|786352.9|788545.8|787062.1|787671.7|786078.6|888
1603901100000|2020-10-28 16:05:00|788353.1|786353.1|787348.6|785348.6|788470.5|786973.2|786896.7|785347.9|995
1603901400000|2020-10-28 16:10:00|787345.9|785345.9|786899|785899|787537.7|786023.1|786600.7|785017.2|845
1603901700000|2020-10-28 16:15:00|786870|785870|787642.5|785642.5|787758.2|785998|786517.3|785069.4|968
1603902000000|2020-10-28 16:20:00|787642|785642|788112.6|786112.6|788250.8|786749.4|787348.7|785633.1|875
1603902300000|2020-10-28 16:25:00|788105.6|786105.6|787894.9|786894.9|788688.4|787154.9|787195.7|785676.6|982
1603902600000|2020-10-28 16:30:00|787895.1|786895.1|787756.5|786756.5|788365.5|787095.3|787555.1|786050.7|944
1603902900000|2020-10-28 16:35:00|787741.4|786741.4|789056.8|787056.8|789400.7|787908.3|787601.8|786129.4|970
1603903200000|2020-10-28 16:40:00|789071.1|787071.1|789267.4|787267.4|789784.1|788165.6|788514.7|787035.4|961
1603903500000|2020-10-28 16:45:00|789248.3|787248.3|788958.4|787958.4|789502|787958.4|788352.2|786796.4|898
1603903800000|2020-10-28 16:50:00|788952.3|787952.3|788745.2|787745.2|789707.6|788115.5|788728.7|787216.2|913
1603904100000|2020-10-28 16:55:00|788736.5|787736.5|788332.3|787332.3|789497.2|787992.6|788273.9|786649.8|863
1603904400000|2020-10-28 17:00:00|788838.9|786838.9|788972.7|786972.7|789587.1|787704.6|788413.8|786814.2|835
1603904700000|2020-10-28 17:05:00|788984.2|786984.2|788984.8|786984.8|789116.7|787577.2|788346|786838.1|688
1603905000000|2020-10-28 17:10:00|788986.7|786986.7|788624.5|787624.5|789217.7|787711.3|788401.5|786904.1|785
1603905300000|2020-10-28 17:15:00|788620.8|787620.8|788949.8|786949.8|789497|787941.8|788451.1|786932.8|785
1603905600000|2020-10-28 17:20:00|788943.4|786943.4|789103.1|787103.1|789176|787673.1|788420.8|786868.5|725
1603905900000|2020-10-28 17:25:00|789094.7|787094.7|789186.1|787186.1|789402.1|787894|788561.8|787038.4|841
1603906200000|2020-10-28 17:30:00|789191.9|787191.9|789798.6|787798.6|789832.3|788128.2|788684.7|787191.9|722
1603906500000|2020-10-28 17:35:00|789786|787786|790504.1|788504.1|790545.6|788692.2|789461.8|787774.5|825
1603906800000|2020-10-28 17:40:00|790507.7|788507.7|790363.1|788363.1|790737.2|789017.8|789680.1|788127.6|826
1603907100000|2020-10-28 17:45:00|790350.5|788350.5|790494.6|788494.6|790918.6|789258|789779.8|788185.3|829
1603907400000|2020-10-28 17:50:00|790474.8|788474.8|790055.1|788055.1|790807.5|789134.6|789952.8|788055.1|797
1603907700000|2020-10-28 17:55:00|790054.6|788054.6|789715.4|788715.4|790344.8|788848.8|789612.9|787923.6|646
1603954800000|2020-10-29 07:00:00|789286.8|787286.8|789514.3|787514.3|789824.9|787824.9|788126.9|786126.9|916
1603955100000|2020-10-29 07:05:00|789541.6|787541.6|788980.1|786980.1|789978.5|788022.9|788900.1|786900.1|1070
1603955400000|2020-10-29 07:10:00|788975.3|786975.3|787697.7|785697.7|789125.2|787125.2|787674.3|785674.3|1061
1603955700000|2020-10-29 07:15:00|787708.1|785708.1|787404.6|785404.6|788013.8|786013.8|786918.3|784918.3|1121
1603956000000|2020-10-29 07:20:00|787401.8|785401.8|787506.3|785506.3|788192|786192|787013.8|785013.8|1103
1603956300000|2020-10-29 07:25:00|787615.5|785615.5|788149.1|786149.1|788624|787107.6|787137|785586.7|1066
1603956600000|2020-10-29 07:30:00|788148.6|786148.6|789121.3|787121.3|789142.1|787505.6|787370|785869.8|1090
1603956900000|2020-10-29 07:35:00|789130.8|787130.8|788992.7|786992.7|789535.1|788025|788445.9|786812|1060
1603957200000|2020-10-29 07:40:00|788547.9|787547.9|788780.6|786780.6|789107.3|787554.3|787882.5|786395.2|1084
1603957500000|2020-10-29 07:45:00|788792.3|786792.3|788343|787343|789146.9|787668.3|788013.8|786528.6|1057
1603957800000|2020-10-29 07:50:00|788342.5|787342.5|788653.5|787653.5|789270.3|787775|788314.1|786830.3|985
1603958100000|2020-10-29 07:55:00|789137.2|787137.2|789536.2|787536.2|789760.2|788207.6|788511.8|787001.7|904
1603958400000|2020-10-29 08:00:00|789538.7|787538.7|788295.2|787295.2|789548.5|788072.3|788149.3|786687.5|840
1603958700000|2020-10-29 08:05:00|788302.1|787302.1|789851.2|787851.2|790042.6|788405.7|788289.7|786827.5|931
1603959000000|2020-10-29 08:10:00|789850.6|787850.6|791216.3|790216.3|791798.3|790263.7|789338.9|787843|1153
1603959300000|2020-10-29 08:15:00|791214.7|790214.7|791966.3|790966.3|793070|791575.5|791063.6|789653.9|1150
1603959600000|2020-10-29 08:20:00|791972.1|790972.1|791901.9|790901.9|792988.8|791330.3|791510|789959.9|1111
1603959900000|2020-10-29 08:25:00|791899.4|790899.4|791965.3|790965.3|792699|791252.2|791588.8|790080.3|1085
1603960200000|2020-10-29 08:30:00|791961.2|790961.2|792341.2|791341.2|793180.1|791674.9|791823.5|790377.9|1070
1603960500000|2020-10-29 08:35:00|792348.2|791348.2|792409.2|791409.2|793152.7|791650.8|792189|790856.2|1039
1603960800000|2020-10-29 08:40:00|792407.4|791407.4|795478.5|793478.5|795970.3|794377.8|792404.9|791301.5|1159
1603961100000|2020-10-29 08:45:00|795477.7|793477.7|795751.4|793751.4|796822.4|795255.6|795025.8|793477.7|1144
1603961400000|2020-10-29 08:50:00|795761.8|793761.8|795107.1|793107.1|795978.5|794486.1|794364.4|792878.2|1048
1603961700000|2020-10-29 08:55:00|795113.7|793113.7|795596|793596|795825.1|794303.2|794398.9|792920.1|1040
1603962000000|2020-10-29 09:00:00|795600.4|793600.4|794951.6|793951.6|795693.6|794306|794317.1|792766|1077
1603962300000|2020-10-29 09:05:00|794954.4|793954.4|794811.3|793811.3|795779|794273.5|794614.9|793184.3|1063
1603962600000|2020-10-29 09:10:00|794815.2|793815.2|795248.6|794248.6|795798.2|794264.1|794174.9|792617.3|1048
1603962900000|2020-10-29 09:15:00|795241.9|794241.9|796399.9|795399.9|797015.3|795570.3|795241.4|793741.3|1101
1603963200000|2020-10-29 09:20:00|796369.2|795369.2|795000.2|794000.2|797009.2|795603.9|794390.9|792847.6|1067
1603963500000|2020-10-29 09:25:00|794997|793997|794291.9|793291.9|795532.7|793997|793237|791724.6|1073
1603963800000|2020-10-29 09:30:00|794295.6|793295.6|794234.4|793234.4|794792.6|793295.6|793425.3|791862.3|1064
1603964100000|2020-10-29 09:35:00|794236|793236|794387.8|793387.8|795242.8|793786.5|793972.6|792454.6|1038
1603964400000|2020-10-29 09:40:00|794386.3|793386.3|794087.7|793087.7|794883.3|793409.9|793693.8|792186.8|1023
1603964700000|2020-10-29 09:45:00|794064.2|793064.2|794391.8|793391.8|795038.8|793526.7|793566.5|792081.8|1053
1603965000000|2020-10-29 09:50:00|794394.7|793394.7|795181.3|794181.3|795646.5|794203.6|794166.8|792656.8|1028
1603965300000|2020-10-29 09:55:00|795191.4|794191.4|794420.2|793420.2|795314.6|794262.6|794299.9|792814.4|1017
1603965600000|2020-10-29 10:00:00|794421.2|793421.2|795417.7|794417.7|795865.1|794489.3|794382|792916|1024
1603965900000|2020-10-29 10:05:00|795422.1|794422.1|795614.9|794614.9|796348.8|794921.2|794944.8|793448.4|1035
1603966200000|2020-10-29 10:10:00|795618|794618|795488.7|794488.7|796453.2|794969.2|795450.5|793948.5|1008
1603966500000|2020-10-29 10:15:00|795484.1|794484.1|794979.7|793979.7|796010.6|794525|794808.7|793363.2|976
1603966800000|2020-10-29 10:20:00|794990.6|793990.6|795027.7|794027.7|795745.3|794257|794779.1|793295.8|956
1603967100000|2020-10-29 10:25:00|795024.8|794024.8|794238.4|793238.4|795129.6|794056.4|794230.9|792891.9|988
1603967400000|2020-10-29 10:30:00|794244.7|793244.7|794679.6|793679.6|795390|793995.3|794233.8|792926.1|987
1603967700000|2020-10-29 10:35:00|794685.2|793685.2|794022.9|793022.9|794973.1|793706.3|793898.1|792391.8|979
1603968000000|2020-10-29 10:40:00|794030.2|793030.2|793538|792538|794316.1|793051.9|793245.6|792054|986
1603968300000|2020-10-29 10:45:00|793540.9|792540.9|793647.4|792647.4|794261.2|792780.6|793044.5|791583.6|970
1603968600000|2020-10-29 10:50:00|793649.3|792649.3|793532.2|792532.2|793851.8|792851.8|793312|791791.1|948
1603968900000|2020-10-29 10:55:00|793536.3|792536.3|793244.2|792244.2|793633.7|792625.4|793034.6|791563.4|952
1603969200000|2020-10-29 11:00:00|793236.4|792236.4|792910|791910|793388.5|792388.5|792852.3|791372.1|808
1603969500000|2020-10-29 11:05:00|792884.2|791884.2|794243.1|793243.1|794760.6|793291.3|792884.2|791701.2|1024
1603969800000|2020-10-29 11:10:00|794265.2|793265.2|794178.5|793178.5|795147.2|793619.4|794114.8|793017.2|1002
1603970100000|2020-10-29 11:15:00|794166|793166|794288.1|793288.1|794908.6|793371.7|793954.5|792750.5|899
1603970400000|2020-10-29 11:20:00|794287.9|793287.9|794044.1|793044.1|794527.8|793399.9|794009.5|792527.8|889
1603970700000|2020-10-29 11:25:00|794051.5|793051.5|794896.7|793896.7|795290.7|793939|794022.3|792736|949
1603971000000|2020-10-29 11:30:00|794884.5|793884.5|794815.8|793815.8|795441.7|794042.4|794498.7|793023.6|1001
1603971300000|2020-10-29 11:35:00|794824.4|793824.4|795342.3|794342.3|795545.1|794451.5|794782.5|793545.1|967
1603971600000|2020-10-29 11:40:00|795342.4|794342.4|794876.7|793876.7|796088.3|794831.9|794753.8|793263.3|999
1603971900000|2020-10-29 11:45:00|794878.8|793878.8|794440.2|793440.2|795252.6|793948.8|794316.8|792892|995
1603972200000|2020-10-29 11:50:00|794442.3|793442.3|794617.6|793617.6|795241.7|793786.1|794261.4|792889.8|957
1603972500000|2020-10-29 11:55:00|794646.9|793646.9|795706.2|794706.2|795874.7|794723.4|794422|793277.3|991
1603972800000|2020-10-29 12:00:00|795723.5|794723.5|794923.2|793923.2|796428.1|795015.9|794878|793859.3|994
1603973100000|2020-10-29 12:05:00|794927.8|793927.8|794890.4|793890.4|796369.6|794856.3|794853.9|793382.1|1019
1603973400000|2020-10-29 12:10:00|794912.8|793912.8|794655.4|793655.4|795598.6|794111.8|794442|792982.2|911
1603973700000|2020-10-29 12:15:00|794655.1|793655.1|795583.7|794583.7|796040.4|794629.5|794601.4|793357.1|968
1603974000000|2020-10-29 12:20:00|795587|794587|795555.4|794555.4|796003.2|794738.5|795087|793643|973
1603974300000|2020-10-29 12:25:00|795591.7|794591.7|796394.3|794394.3|797270.6|795726.8|795548.5|793868.3|979
1603974600000|2020-10-29 12:30:00|796407.7|794407.7|794825.2|793825.2|796538.9|795034.1|794779.7|793221.5|1050
1603974900000|2020-10-29 12:35:00|794833.4|793833.4|794919.3|793919.3|795564.6|793948.6|793813.5|792311.6|1052
1603975200000|2020-10-29 12:40:00|794924.3|793924.3|795051.9|793051.9|795694.9|794197.9|794639.4|793027.5|919
1603975500000|2020-10-29 12:45:00|795035.5|793035.5|794621.1|793621.1|795863.5|794342.7|794529.4|792958.6|991
1603975800000|2020-10-29 12:50:00|794615.5|793615.5|794239.6|793239.6|795262.6|793791.5|794033.9|792475.6|1042
1603976100000|2020-10-29 12:55:00|794178.5|793178.5|795138.6|793138.6|795369.5|793845.7|794076.5|792627.1|928
1603976400000|2020-10-29 13:00:00|795135.6|793135.6|796339|794339|796364.5|794818.1|794697.1|793135.6|1031
1603976700000|2020-10-29 13:05:00|796317.6|794317.6|796383.7|794383.7|796933.9|795461.6|795573.5|793968.5|1054
1603977000000|2020-10-29 13:10:00|796326|794326|795497.8|794497.8|796851.5|795256|795465.3|793955.3|1040
1603977300000|2020-10-29 13:15:00|796010.9|794010.9|796067.5|795067.5|796701.5|795222.5|795540.5|794010.9|981
1603977600000|2020-10-29 13:20:00|796068.3|795068.3|795781.8|794781.8|796445.6|795192.7|795458.8|793966.3|1005
1603977900000|2020-10-29 13:25:00|795768.5|794768.5|795027.3|794027.3|796118.2|794808.3|794968|793712.7|919
1603978200000|2020-10-29 13:30:00|795053.8|794053.8|795413.9|793413.9|796317.4|794788.3|794400.4|792590.3|1168
1603978500000|2020-10-29 13:35:00|794907.1|793907.1|795841.7|794841.7|796439.5|794967.7|794707.3|793230|1172
1603978800000|2020-10-29 13:40:00|795848.4|794848.4|795526|794526|796576.3|795075.9|795472.2|793923.4|1107
1603979100000|2020-10-29 13:45:00|795524.2|794524.2|795247.8|794247.8|796414.1|794777.2|794803.8|793281.5|1143
1603979400000|2020-10-29 13:50:00|795240|794240|794918.1|792918.1|796318|794880.4|794691.5|792918.1|1042
1603979700000|2020-10-29 13:55:00|794911.3|792911.3|794350|792350|795168.8|793672.9|793596.4|792022.8|835
1603980000000|2020-10-29 14:00:00|794265|792265|793273.3|792273.3|794799.7|793205.4|793184.2|791636.1|834
1603980300000|2020-10-29 14:05:00|793282.6|792282.6|792125.1|791125.1|794117.4|792461.7|791896.2|790436.1|840
1603980600000|2020-10-29 14:10:00|792122.4|791122.4|793554.3|792554.3|794071.6|792631.4|791978.1|790563.9|836
1603980900000|2020-10-29 14:15:00|794089.3|792089.3|791246.4|790246.4|794089.3|792552|791217.1|789729.4|840
1603981200000|2020-10-29 14:20:00|791230|790230|790588.6|788588.6|791688.2|790230|789458.3|787493.1|849
1603981500000|2020-10-29 14:25:00|790590.1|788590.1|790815.2|788815.2|791350.7|789834.6|789666.8|788007|838
1603981800000|2020-10-29 14:30:00|790805.3|788805.3|789961.9|787961.9|790805.3|789287.1|789022|787538.9|824
1603982100000|2020-10-29 14:35:00|789956.9|787956.9|788237.4|786237.4|790038.3|788512.3|787343|785807.3|837
1603982400000|2020-10-29 14:40:00|787726.3|786726.3|786965.3|785965.3|788878.2|787367.9|786844.7|785325.4|840
1603982700000|2020-10-29 14:45:00|786970.7|785970.7|787472.4|786472.4|788648.5|787157|786751.7|785130.8|837
1603983000000|2020-10-29 14:50:00|787961|785961|789267.2|787267.2|789580|787783.7|787120.6|785629.7|821
1603983300000|2020-10-29 14:55:00|789268.4|787268.4|789572.5|787572.5|789992.7|788277|788671.5|787052.9|831
1603983600000|2020-10-29 15:00:00|789564.4|787564.4|790615.9|789615.9|791369.7|789778.8|789022.9|787431.4|836
1603983900000|2020-10-29 15:05:00|791112.6|789112.6|790358.9|789358.9|791280.7|789823.9|790259.3|788808.7|797
1603984200000|2020-10-29 15:10:00|790376.1|789376.1|790185.7|789185.7|791614.7|790083.9|790185.7|788658.8|828
1603984500000|2020-10-29 15:15:00|790198.2|789198.2|790869.2|788869.2|791244.3|789732.6|790123.9|788625.8|801
1603984800000|2020-10-29 15:20:00|790863.3|788863.3|790950|789950|791515.9|790023.8|790244.5|788800|761
1603985100000|2020-10-29 15:25:00|790946|789946|790942.9|788942.9|791402.3|789958.5|790000.9|788594|777
1603985400000|2020-10-29 15:30:00|790943.6|788943.6|791380.6|789380.6|791504.8|790014.3|790235.5|788750.9|789
1603985700000|2020-10-29 15:35:00|790874.5|789874.5|791011.1|790011.1|791443.4|790130.1|790620|789164|748
1603986000000|2020-10-29 15:40:00|791010.5|790010.5|792690.2|790690.2|792727.9|791225.1|790710.5|789258.5|807
1603986300000|2020-10-29 15:45:00|792745.1|790745.1|792114|790114|792928.4|791419.2|791478.7|789953.6|685
1603986600000|2020-10-29 15:50:00|792143.1|790143.1|792346.1|790346.1|792475.7|790981.6|791612.3|790089.5|586
1603986900000|2020-10-29 15:55:00|791874.7|790874.7|792210.1|791210.1|793059.9|791560|791788|790245.2|702
1603987200000|2020-10-29 16:00:00|792207.4|791207.4|790932.5|789932.5|792628.3|791207.4|790909.6|789356.2|737
1603987500000|2020-10-29 16:05:00|790958.3|789958.3|791021.8|790021.8|791935.9|790370.9|790943.4|789420.9|804
1603987800000|2020-10-29 16:10:00|791018.2|790018.2|790776.6|789776.6|792037.4|790492.2|790741|789256.1|793
1603988100000|2020-10-29 16:15:00|790780.3|789780.3|790283.4|789283.4|791169.3|789817.3|790149.4|788600.2|751
1603988400000|2020-10-29 16:20:00|790289.6|789289.6|791624.8|789624.8|791670.3|790066.1|790203.8|788749.5|764
1603988700000|2020-10-29 16:25:00|791612.3|789612.3|790696.1|789696.1|791619.3|790065.4|790235.5|788763.4|769
1603989000000|2020-10-29 16:30:00|791233.7|789233.7|790598.9|789598.9|791504.7|790025.8|790516.2|789087.7|779
1603989300000|2020-10-29 16:35:00|790606.3|789606.3|790318.2|789318.2|791234.1|789781|790225.5|788765|726
1603989600000|2020-10-29 16:40:00|790306.6|789306.6|790843.2|788843.2|791157.1|789621.1|790217.6|788829.1|699
1603989900000|2020-10-29 16:45:00|790843|788843|790710.7|789710.7|791316.8|789768.4|790179.1|788710.7|714
1603990200000|2020-10-29 16:50:00|790699.5|789699.5|790701.8|789701.8|791441.2|789887.2|790444.5|789003|718
1603990500000|2020-10-29 16:55:00|790704.4|789704.4|790470.8|789470.8|791554.2|790011.7|790344.2|788873.4|680
1603990800000|2020-10-29 17:00:00|790479.7|789479.7|791353.2|789353.2|791457.8|789915.8|790438.7|788968.9|673
1603991100000|2020-10-29 17:05:00|791372.7|789372.7|792371.1|790371.1|792371.1|790782.1|790846.4|789344.2|708
1603991400000|2020-10-29 17:10:00|792362.9|790362.9|791762.4|790762.4|792534.4|790967.6|791584.4|790103.5|636
1603991700000|2020-10-29 17:15:00|791765.8|790765.8|791745.9|790745.9|792439.6|790955.5|791683.5|790108.6|577
1603992000000|2020-10-29 17:20:00|791749.3|790749.3|792133|790133|792191.6|790904.3|791359.2|789746|579
1603992300000|2020-10-29 17:25:00|792143.7|790143.7|791393.8|790393.8|792154.8|790628.8|791215.1|789556.7|694
1603992600000|2020-10-29 17:30:00|791394.3|790394.3|791959.5|789959.5|792150.1|790692.4|791055.5|789423.9|746
1603992900000|2020-10-29 17:35:00|791944.7|789944.7|791715.2|790715.2|792529.7|791040.9|791374.6|789882|645
1603993200000|2020-10-29 17:40:00|792212.8|790212.8|791843.8|790843.8|792469.4|790917.4|791473.7|789963.2|563
1603993500000|2020-10-29 17:45:00|791828.2|790828.2|791773.9|790773.9|792548.7|791051|791742.7|790127.6|617
1603993800000|2020-10-29 17:50:00|791775.4|790775.4|791711.8|790711.8|792334.7|790845.3|791658.8|790071.8|500
1603994100000|2020-10-29 17:55:00|791725.7|790725.7|791797.7|789797.7|792255.8|790768.1|791235|789693.2|509
1604041200000|2020-10-30 07:00:00|792911|790911|794060.3|792060.3|794529.5|792732.7|792743.8|790743.8|665
1604041500000|2020-10-30 07:05:00|794081.2|792081.2|795360.5|793360.5|795476.3|793908.7|793658.7|792054.2|818
1604041800000|2020-10-30 07:10:00|794861.5|793861.5|795340.3|793340.3|796023.2|794376.1|794733.5|793234.6|834
1604042100000|2020-10-30 07:15:00|795338.6|793338.6|795801.4|793801.4|795813.5|793957.8|794887|793131.7|823
1604042400000|2020-10-30 07:20:00|795790.2|793790.2|795772.8|793772.8|796458.2|794908.3|795063.4|793435.7|786
1604042700000|2020-10-30 07:25:00|795772.9|793772.9|794665.9|792665.9|796373.3|794373.3|794660.5|792660.5|797
1604043000000|2020-10-30 07:30:00|794638.4|792638.4|793676|791676|794947.9|793172.6|793367.1|791676|795
1604043300000|2020-10-30 07:35:00|793699.3|791699.3|793401.3|791401.3|794106.2|792460.2|792988.2|791401.3|787
1604043600000|2020-10-30 07:40:00|793446.8|791446.8|794801.4|792801.4|794895|793320.1|792829.2|791326.5|792
1604043900000|2020-10-30 07:45:00|794804.6|792804.6|794792.9|793792.9|795305.2|793792.9|793973.8|792394.7|774
1604044200000|2020-10-30 07:50:00|794792.4|793792.4|795159.7|793159.7|795380.6|793814.6|794308.7|792802|745
1604044500000|2020-10-30 07:55:00|795172.5|793172.5|794354.8|792354.8|795287.4|793748.6|793555.1|792060.2|719
1604044800000|2020-10-30 08:00:00|793805.1|792805.1|793641.8|791641.8|794275|792805.1|792487.5|790973.2|812
1604045100000|2020-10-30 08:05:00|793627.3|791627.3|793367.9|791367.9|794251|792639.2|792926.3|791349.2|825
1604045400000|2020-10-30 08:10:00|793318.1|791318.1|792496.1|790496.1|793434.2|791957.1|792184.3|790457.4|810
1604045700000|2020-10-30 08:15:00|792484.3|790484.3|793639|791639|793639|791994|791837.8|790278.5|884
1604046000000|2020-10-30 08:20:00|793627.5|791627.5|793764|791764|794143.5|792672.5|792984.9|791528.5|1012
1604046300000|2020-10-30 08:25:00|793265.5|792265.5|793095.3|792095.3|794079.9|792610.5|792833.3|791339.9|1020
1604046600000|2020-10-30 08:30:00|793110|792110|793138.2|792138.2|794471.3|792696.4|792795.6|791274.8|1020
1604046900000|2020-10-30 08:35:00|793628.3|791628.3|792124.4|791124.4|793633.9|792115.3|792052.2|790586|1030
1604047200000|2020-10-30 08:40:00|792095.5|791095.5|793255.7|791255.7|793545.5|792015.1|792091.4|790606.2|992
1604047500000|2020-10-30 08:45:00|793250.2|791250.2|792368.4|790368.4|793344.7|791797.7|791291.4|789647.4|1024
1604047800000|2020-10-30 08:50:00|792372.9|790372.9|792086.3|790086.3|792404.4|790885.4|791307.1|789703.4|1015
1604048100000|2020-10-30 08:55:00|792078.4|790078.4|791265.9|789265.9|792251.6|790665.9|790631.5|789084.3|1058
1604048400000|2020-10-30 09:00:00|791259.9|789259.9|790149.7|788149.7|791259.9|789562.2|789604.1|787919.4|1041
1604048700000|2020-10-30 09:05:00|790152.2|788152.2|790182.4|788182.4|790930.7|789435.4|789428.6|787889.9|1047
1604049000000|2020-10-30 09:10:00|790184.9|788184.9|790670.3|788670.3|790907.9|789354|789676|788166.8|965
1604049300000|2020-10-30 09:15:00|790674.6|788674.6|788949.4|786949.4|790683.2|789198.2|788467.1|786898.7|1022
1604049600000|2020-10-30 09:20:00|788941.8|786941.8|788954.1|787954.1|789562|788036.9|788272.1|786675.6|1043
1604049900000|2020-10-30 09:25:00|789445.6|787445.6|790098.4|789098.4|790668.4|789171.1|788808.3|787277.9|1032
1604050200000|2020-10-30 09:30:00|790109.7|789109.7|790865.3|788865.3|791164.6|789650.9|789893.1|788354.5|963
1604050500000|2020-10-30 09:35:00|790865.4|788865.4|789863.5|788863.5|791126.4|789652.6|789857.4|788217.5|922
1604050800000|2020-10-30 09:40:00|789871.6|788871.6|789882.9|787882.9|790751.5|789110.5|789342|787761.5|986
1604051100000|2020-10-30 09:45:00|789893.7|787893.7|790273.3|788273.3|790780.6|789239.3|789353.6|787820.5|931
1604051400000|2020-10-30 09:50:00|790271.5|788271.5|790817|788817|790855.1|789221.9|789531.9|787845.7|939
1604051700000|2020-10-30 09:55:00|790818.3|788818.3|792270|790270|792313.5|790348.1|790249.2|788752.5|975
1604052000000|2020-10-30 10:00:00|792291.6|790291.6|792505.1|790505.1|792713.3|791205.8|791370|789900|979
1604052300000|2020-10-30 10:05:00|792504|790504|792021.8|790021.8|792897.2|791388.3|791271.1|789763.1|957
1604052600000|2020-10-30 10:10:00|792027.6|790027.6|792046.3|790046.3|792428|790773.4|791298.2|789599.3|957
1604052900000|2020-10-30 10:15:00|792047.8|790047.8|792877.4|791877.4|793411.1|791877.4|791455.5|789928.6|971
1604053200000|2020-10-30 10:20:00|793375.6|791375.6|793144|792144|793875.5|792318.3|792922|791319.9|957
1604053500000|2020-10-30 10:25:00|793653.9|791653.9|793478.6|791478.6|794239.4|792608.3|792968.5|791460.6|973
1604053800000|2020-10-30 10:30:00|793475.5|791475.5|793294.4|791294.4|794209.6|792698.6|792849.8|791204.2|982
1604054100000|2020-10-30 10:35:00|793293.4|791293.4|794166.2|792166.2|794233.4|792699.4|792773|791265.8|900
1604054400000|2020-10-30 10:40:00|794173|792173|794287.2|792287.2|795031.7|793508|793682.6|792158.5|948
1604054700000|2020-10-30 10:45:00|793788.1|792788.1|794237.8|792237.8|794264.5|792788.1|793194.1|791611.8|977
1604055000000|2020-10-30 10:50:00|794233.9|792233.9|793122.2|791122.2|794414.5|792839.5|792742.8|791120.7|967
1604055300000|2020-10-30 10:55:00|793119.5|791119.5|792550.9|791550.9|793338.7|791708.2|792247.5|790681.5|993
1604055600000|2020-10-30 11:00:00|792548.1|791548.1|793442.5|791442.5|793839.8|792393.5|792179.2|790651.2|805
1604055900000|2020-10-30 11:05:00|793455|791455|792178.3|791178.3|793455|791910.6|792046.5|790484.1|1045
1604056200000|2020-10-30 11:10:00|792707.1|790707.1|792416.7|791416.7|792950.9|791482.5|791921.4|790338.1|1005
1604056500000|2020-10-30 11:15:00|792433.9|791433.9|792600.1|790600.1|793707.7|792004.6|792289.7|790594.6|969
1604056800000|2020-10-30 11:20:00|792597.3|790597.3|792437.1|790437.1|792916.5|791406|791890.1|790291|940
1604057100000|2020-10-30 11:25:00|792435.1|790435.1|792484.2|790484.2|792873.5|791414.9|791754.7|790253|979
1604057400000|2020-10-30 11:30:00|792488.2|790488.2|792566.8|790566.8|793131.5|791630.9|791699|790092.6|902
1604057700000|2020-10-30 11:35:00|792542.6|790542.6|792849.6|790849.6|793315.2|791650.3|791962.5|790486.4|943
1604058000000|2020-10-30 11:40:00|792858.1|790858.1|791957.5|790957.5|793151.7|791550|791823.4|790283.6|903
1604058300000|2020-10-30 11:45:00|791949.7|790949.7|793209.7|791209.7|793496.6|791769.9|791949.7|790450|972
1604058600000|2020-10-30 11:50:00|793210.8|791210.8|793215.1|791215.1|793651.5|792138.7|792764.9|791137.2|984
1604058900000|2020-10-30 11:55:00|793204.4|791204.4|792960|790960|793276.8|791741.1|792066.7|790562.1|933
1604059200000|2020-10-30 12:00:00|792981.6|790981.6|792197.9|791197.9|793134.7|791637.5|792145.1|790640.7|985
1604059500000|2020-10-30 12:05:00|792196.9|791196.9|791617.3|790617.3|792890.1|791372.2|791611.4|790107|953
1604059800000|2020-10-30 12:10:00|791622.5|790622.5|792762.2|790762.2|792786.4|791289.9|791443.9|789930.7|922
1604060100000|2020-10-30 12:15:00|792750.7|790750.7|792778|791778|793418.1|791851.9|792208.7|790733.8|898
1604060400000|2020-10-30 12:20:00|792812.6|791812.6|792505.6|791505.6|793921|792377.9|792502.7|790963.2|967
1604060700000|2020-10-30 12:25:00|792516.5|791516.5|792606.4|790606.4|793010.4|791536.3|792017.8|790473.4|753
1604061000000|2020-10-30 12:30:00|792620.4|790620.4|792958.5|790958.5|792988.1|791431.2|791948.6|790410.9|831
1604061300000|2020-10-30 12:35:00|792942.7|790942.7|792839|790839|793189.7|791729.7|792229.1|790744.9|907
1604061600000|2020-10-30 12:40:00|792859.7|790859.7|792262.3|791262.3|793007.5|791507.7|792157.7|790686.5|920
1604061900000|2020-10-30 12:45:00|792265.2|791265.2|791150.1|790150.1|792993.6|791451.3|791137.3|789496.2|992
1604062200000|2020-10-30 12:50:00|791163.5|790163.5|791418.7|790418.7|792164.3|790682|791059.1|789555.9|981
1604062500000|2020-10-30 12:55:00|791416.4|790416.4|791171.3|789171.3|791985.6|790477.6|790181.3|788655.4|1031
1604062800000|2020-10-30 13:00:00|790671.9|789671.9|791242.7|790242.7|791882.3|790352.5|790506|788970|1068
1604063100000|2020-10-30 13:05:00|791235.4|790235.4|790614.6|789614.6|792006.3|790504.2|790575.3|789146.9|1042
1604063400000|2020-10-30 13:10:00|790605|789605|790900.8|789900.8|791501.7|790008.8|790586|789082.1|997
1604063700000|2020-10-30 13:15:00|790903.4|789903.4|791156.8|790156.8|791806.5|790315.6|790788.1|789319.8|987
1604064000000|2020-10-30 13:20:00|791157.9|790157.9|790958.7|789958.7|791713.4|790213.6|790528.2|789017.3|784
1604064300000|2020-10-30 13:25:00|790952|789952|790309|789309|791436.8|789975.8|790276.1|788812.2|757
1604064600000|2020-10-30 13:30:00|790312.9|789312.9|791293.8|789293.8|791353.9|789525.4|789500.8|787975.5|850
1604064900000|2020-10-30 13:35:00|791306.6|789306.6|791539.9|789539.9|791858.7|790366.5|790705.5|789158.5|831
1604065200000|2020-10-30 13:40:00|791534.5|789534.5|792792|790792|792832.2|791313.1|791112.3|789534.5|820
1604065500000|2020-10-30 13:45:00|792823|790823|792791.1|791791.1|793293.4|791801.4|792165.5|790671.7|832
1604065800000|2020-10-30 13:50:00|792793.2|791793.2|792978|790978|793448.3|791951.6|792052.8|790507.8|830
1604066100000|2020-10-30 13:55:00|792970.2|790970.2|792408.3|790408.3|792982.8|791511.5|792099.4|790320.7|780
1604066400000|2020-10-30 14:00:00|792426.4|790426.4|791779.8|790779.8|792745.7|791267.5|791609.2|790113.4|1064
1604066700000|2020-10-30 14:05:00|791814.3|790814.3|792707.1|790707.1|792745.6|791177.2|791443.8|789894.4|1086
1604067000000|2020-10-30 14:10:00|792704.8|790704.8|792577.9|791577.9|793615.2|792007.4|792172.6|790704.8|1127
1604067300000|2020-10-30 14:15:00|793080.3|791080.3|792927.7|791927.7|793673.9|792175.9|792560.9|790940.1|1101
1604067600000|2020-10-30 14:20:00|792923.9|791923.9|793661.3|792661.3|793893.7|792664|792771.4|791532.8|1035
1604067900000|2020-10-30 14:25:00|793666.5|792666.5|794172.9|793172.9|794649.2|793194.1|793510.8|792051.5|1042
1604068200000|2020-10-30 14:30:00|794166.8|793166.8|793890|792890|794981.4|793508.9|793840.4|792429.8|1102
1604068500000|2020-10-30 14:35:00|793905|792905|793473.8|792473.8|794559.4|793060.8|792925.4|791438.5|1108
1604068800000|2020-10-30 14:40:00|793513|792513|793980.1|792980.1|794482.6|793057.7|793469|792089.9|1083
1604069100000|2020-10-30 14:45:00|793980.6|792980.6|793491.1|792491.1|794399|793027.5|793349.5|791957.1|1057
1604069400000|2020-10-30 14:50:00|793489.3|792489.3|793334.3|792334.3|794268|792778.9|793153.5|791823.9|945
1604069700000|2020-10-30 14:55:00|793318.9|792318.9|794766.8|792766.8|794864.9|793379.4|793318.9|791940.1|1001
1604070000000|2020-10-30 15:00:00|794279.5|793279.5|794230.6|792230.6|794819.3|793295.6|793248.7|791804.8|1051
1604070300000|2020-10-30 15:05:00|794222.1|792222.1|795158.6|793158.6|795192.4|793633.8|793824.6|792222.1|1067
1604070600000|2020-10-30 15:10:00|795153.9|793153.9|794087.3|793087.3|795164.2|793684.2|793710.9|792227.2|1037
1604070900000|2020-10-30 15:15:00|794080.6|793080.6|795592.4|793592.4|795805.3|794218.6|794080.6|792695.2|1088
1604071200000|2020-10-30 15:20:00|795611.5|793611.5|794937.9|793937.9|795898.9|794501.6|794907|793445.5|1019
1604071500000|2020-10-30 15:25:00|794913.8|793913.8|795143|794143|795897|794454.3|794836.9|793428.2|1001
1604071800000|2020-10-30 15:30:00|795177|794177|795265.5|794265.5|795858.6|794548.2|795089|793619|1053
1604072100000|2020-10-30 15:35:00|795266.2|794266.2|795360.1|794360.1|795856.6|794545.7|795095.2|793790.2|1001
1604072400000|2020-10-30 15:40:00|795366.1|794366.1|795312.3|794312.3|795547.9|794547.9|795194.4|794194.4|903
1604072700000|2020-10-30 15:45:00|795307.7|794307.7|795231.4|794231.4|796112.1|794604.7|795165.6|793752.5|818
1604073000000|2020-10-30 15:50:00|795225.6|794225.6|795313.4|793313.4|795854.1|794409.2|794845.7|793222.7|721
1604073300000|2020-10-30 15:55:00|795298.7|793298.7|795212.9|794212.9|796079.3|794599.8|794799.5|793252.7|825
1604073600000|2020-10-30 16:00:00|795202.7|794202.7|794537.2|793537.2|796017.7|794524.4|794464.2|792902.3|1011
1604073900000|2020-10-30 16:05:00|794539|793539|794595|792595|795385.1|793852.1|794292.3|792588.3|964
1604074200000|2020-10-30 16:10:00|794595.1|792595.1|794715.7|792715.7|795129.5|793642.9|794136.4|792565.5|867
1604074500000|2020-10-30 16:15:00|794721.4|792721.4|794302.8|792302.8|794980.1|793418.9|793720.4|792154.5|981
1604074800000|2020-10-30 16:20:00|794297|792297|793546.8|792546.8|794297|792791.7|793393.2|791967.2|885
1604075100000|2020-10-30 16:25:00|793537|792537|794028.3|792028.3|794278|792774|793441.2|791895.4|846
1604075400000|2020-10-30 16:30:00|794022|792022|795306.5|793306.5|795379.8|793676.6|793547.1|792022|941
1604075700000|2020-10-30 16:35:00|795317.9|793317.9|795099.9|793099.9|795570.3|794095.4|794476|792925.3|884
1604076000000|2020-10-30 16:40:00|795107.3|793107.3|794988|792988|795352.2|793825.9|794442.5|792914.2|790
1604076300000|2020-10-30 16:45:00|794987.2|792987.2|794595.4|793595.4|795336.6|793797.9|794465.1|792976.4|780
1604076600000|2020-10-30 16:50:00|794601.4|793601.4|794285.5|793285.5|795277.6|793834.5|794165.8|792616.8|827
1604076900000|2020-10-30 16:55:00|794286.4|793286.4|794928.7|792928.7|794982.2|793522.6|794205.5|792777.1|843
1604077200000|2020-10-30 17:00:00|794435.1|793435.1|795211.8|793211.8|795235.3|793739.9|794304.8|792808.8|941
1604077500000|2020-10-30 17:05:00|795222.8|793222.8|795824.6|793824.6|795991.3|793991.3|794635.6|793077.2|877
1604077800000|2020-10-30 17:10:00|795840.3|793840.3|795677.5|793677.5|795842.2|794307.1|795248.2|793432.6|801
1604078100000|2020-10-30 17:15:00|795665.7|793665.7|795533.6|793533.6|795925.4|794414.2|794974.8|793461.9|839
1604078400000|2020-10-30 17:20:00|795530.7|793530.7|795784|793784|795884.4|794370.1|795128.3|793530.7|830
1604078700000|2020-10-30 17:25:00|795780.5|793780.5|795634.1|793634.1|795837.5|794307.1|794936.7|793232.1|845
1604079000000|2020-10-30 17:30:00|795632.8|793632.8|795841.2|793841.2|796005.2|794397|795145.5|793632.8|831
1604079300000|2020-10-30 17:35:00|795842.8|793842.8|795803.6|793803.6|796137.4|794650.2|795229.4|793734.1|890
1604079600000|2020-10-30 17:40:00|795797.2|793797.2|795352.1|794352.1|795933.5|794416.3|795263.8|793745.6|726
1604079900000|2020-10-30 17:45:00|795376|794376|796312.7|794312.7|796774.8|795254.5|795285.4|793778.1|861
1604080200000|2020-10-30 17:50:00|796319.3|794319.3|795862.5|793862.5|796423.8|794753.2|795537.2|793756.3|889
1604080500000|2020-10-30 17:55:00|795848.2|793848.2|795541.7|793541.7|795923.9|794391.1|795067.6|793412.5|569
1604300400000|2020-11-02 07:00:00|802293.8|800293.8|803971.4|801971.4|803990.6|801990.6|801747.9|799747.9|937
1604300700000|2020-11-02 07:05:00|803964.8|801964.8|802826.1|800826.1|804016.3|802016.3|802589.5|800589.5|1154
1604301000000|2020-11-02 07:10:00|802799.8|800799.8|802443.4|800443.4|803202.3|801202.3|802250.1|800250.1|1107
1604301300000|2020-11-02 07:15:00|802462.6|800462.6|804555.1|802555.1|805884.2|803884.2|802442.3|800442.3|1156
1604301600000|2020-11-02 07:20:00|804527.8|802527.8|806867.3|804867.3|806893.5|804893.5|804411.3|802411.3|1161
1604301900000|2020-11-02 07:25:00|806848.5|804848.5|805829.3|803829.3|806960.7|805217|805302.7|803668.6|1154
1604302200000|2020-11-02 07:30:00|805868|803868|806566.8|804566.8|806615.7|804808.3|804963.6|803295.4|1065
1604302500000|2020-11-02 07:35:00|806562.1|804562.1|806909.7|804909.7|807136.9|805311.2|805909|804239.9|1088
1604302800000|2020-11-02 07:40:00|806914.8|804914.8|808988.4|806988.4|808997.6|807168.5|806881.5|804881.5|1141
1604303100000|2020-11-02 07:45:00|808985.6|806985.6|808214.8|806214.8|809204.1|807621.3|807884.2|806214.2|1135
1604303400000|2020-11-02 07:50:00|808222.2|806222.2|807297.2|806297.2|808934.1|807408.2|807286.4|805852.1|1058
1604303700000|2020-11-02 07:55:00|807288.3|806288.3|807486.6|806486.6|808735|807226.9|807281.3|805896.8|815
1604304000000|2020-11-02 08:00:00|807938.3|805938.3|807230.9|806230.9|808482.5|807005.2|807157.8|805669.1|841
1604304300000|2020-11-02 08:05:00|807223.8|806223.8|807756.5|805756.5|808259.2|806769.7|806742|805210.9|840
1604304600000|2020-11-02 08:10:00|807755.1|805755.1|808326.4|806326.4|808803.7|807265|806748.5|805253.6|830
1604304900000|2020-11-02 08:15:00|808266.1|806266.1|808044.2|807044.2|808642.4|807084.7|807554.4|805992.4|812
1604305200000|2020-11-02 08:20:00|808052.1|807052.1|809433.5|807433.5|809883.5|808367|807913|806479.7|814
1604305500000|2020-11-02 08:25:00|809432.3|807432.3|808746.8|806746.8|810569.9|808797.1|808248.7|806706|817
1604305800000|2020-11-02 08:30:00|808742.6|806742.6|808408.2|806408.2|809029.3|807529.3|807667.8|806207.5|784
1604306100000|2020-11-02 08:35:00|808360.1|806360.1|807874.8|806874.8|808448.7|806963.9|807492.5|805935.2|767
1604306400000|2020-11-02 08:40:00|807873.3|806873.3|807259.6|805259.6|808131.8|806942.7|806756.4|805251.1|769
1604306700000|2020-11-02 08:45:00|807288.1|805288.1|806202.2|805202.2|807840|806076.8|806117.1|804627.3|799
1604307000000|2020-11-02 08:50:00|806185.4|805185.4|806045.2|804045.2|806806.1|805322.9|804884.3|803353.2|794
1604307300000|2020-11-02 08:55:00|806028.5|804028.5|804820.7|802820.7|806077.5|804527.1|804734.6|802820.7|795
1604307600000|2020-11-02 09:00:00|804828.5|802828.5|803862.1|802862.1|805289.8|803745.7|803773.8|802263.9|821
1604307900000|2020-11-02 09:05:00|803850.3|802850.3|804371.4|803371.4|804970.8|803483.6|803789.5|802560.1|810
1604308200000|2020-11-02 09:10:00|804374.7|803374.7|805047|803047|805441.1|803853.8|804131.1|802618.4|793
1604308500000|2020-11-02 09:15:00|805048.2|803048.2|805367.2|803367.2|805786.5|804249.2|804539.8|803045.9|822
1604308800000|2020-11-02 09:20:00|805367.1|803367.1|804771.8|802771.8|805579.8|804068.5|804113.6|802612.7|798
1604309100000|2020-11-02 09:25:00|804784.1|802784.1|804017.5|803017.5|804784.1|803294.3|803667.1|802263.5|769
1604309400000|2020-11-02 09:30:00|804022.3|803022.3|803199.8|802199.8|804521.4|803094|802854.9|801055.7|789
1604309700000|2020-11-02 09:35:00|803194.2|802194.2|804881.7|802881.7|805149|803559.7|802828|801230.5|1003
1604310000000|2020-11-02 09:40:00|804421.7|803421.7|805349.5|804349.5|805991.1|804480.5|804352.8|802879.7|1027
1604310300000|2020-11-02 09:45:00|805849.6|803849.6|804909.7|803909.7|805986.6|804483.1|804787.2|803267.9|928
1604310600000|2020-11-02 09:50:00|804909.8|803909.8|804483.4|803483.4|805390|803909.8|804232.1|802843.4|934
1604310900000|2020-11-02 09:55:00|804487.8|803487.8|804289.3|803289.3|804941.5|803492.2|803759.1|802208.6|996
1604311200000|2020-11-02 10:00:00|804786.8|802786.8|804482.6|802482.6|805198.7|803695.6|803771.7|802271.4|1019
1604311500000|2020-11-02 10:05:00|804489.6|802489.6|805134|803134|805373|803863.4|803746.2|802278.8|963
1604311800000|2020-11-02 10:10:00|804665.7|803665.7|805003.7|804003.7|805572.4|804095.8|804429.3|802826.8|1010
1604312100000|2020-11-02 10:15:00|804995.1|803995.1|804780.7|803780.7|805713.7|804205.3|804714.9|803176.9|978
1604312400000|2020-11-02 10:20:00|804779.3|803779.3|806531.5|804531.5|806537.8|804537.8|804731.1|803368.5|941
1604312700000|2020-11-02 10:25:00|806534.2|804534.2|805686.3|804686.3|806561.8|804842.9|805219.6|803703.5|912
1604313000000|2020-11-02 10:30:00|805645.5|804645.5|805773.2|804773.2|806581.2|805093.5|805402.2|803919.8|955
1604313300000|2020-11-02 10:35:00|805756.2|804756.2|806566.4|804566.4|806585.7|805104.4|805498.6|804061.6|830
1604313600000|2020-11-02 10:40:00|806568.9|804568.9|805380.9|804380.9|806576.5|805050.9|805349.7|803711.8|892
1604313900000|2020-11-02 10:45:00|805367.7|804367.7|806060.6|805060.6|806588.6|805078.7|804892.9|803403.6|926
1604314200000|2020-11-02 10:50:00|806064.6|805064.6|805748|804748|806884.9|805436.8|805668.8|804199.1|921
1604314500000|2020-11-02 10:55:00|805745.1|804745.1|805289.6|804289.6|806261.9|804765.4|804950.6|803471.4|933
1604314800000|2020-11-02 11:00:00|805291.3|804291.3|805463.3|804463.3|806067.8|804593.7|805223.8|803665.8|648
1604315100000|2020-11-02 11:05:00|805973|803973|805574.8|804574.8|806269.1|804783.9|805328.8|803900.1|814
1604315400000|2020-11-02 11:10:00|805576.1|804576.1|806229.7|805229.7|806873.6|805364.6|805444|804356.6|839
1604315700000|2020-11-02 11:15:00|806224|805224|806412.8|804412.8|807054.7|805562.8|806023.7|804412.8|739
1604316000000|2020-11-02 11:20:00|806415.9|804415.9|805816.8|804816.8|806629.2|805094.8|805761.4|804247.4|786
1604316300000|2020-11-02 11:25:00|805815|804815|806497.5|804497.5|806856.1|805309.4|805704.9|804299.3|864
1604316600000|2020-11-02 11:30:00|806497.6|804497.6|806339.4|804339.4|806609.9|805062.2|805535|804008.7|876
1604316900000|2020-11-02 11:35:00|806348.8|804348.8|805797.9|804797.9|807061.7|805515.9|805715.7|804241.4|917
1604317200000|2020-11-02 11:40:00|805796.3|804796.3|805931.9|804931.9|806696.5|805116.3|805739.7|804252.3|889
1604317500000|2020-11-02 11:45:00|805940.6|804940.6|806152|805152|806987.8|805481.7|805912.4|804437.3|916
1604317800000|2020-11-02 11:50:00|806148.5|805148.5|806185.4|805185.4|806933.2|805474|806112.9|804624.9|820
1604318100000|2020-11-02 11:55:00|806206.8|805206.8|806103.8|805103.8|806791.9|805299.3|805859.2|804359.6|826
1604318400000|2020-11-02 12:00:00|806106.5|805106.5|806297.1|805297.1|806949.2|805532.8|805840.6|804324.9|885
1604318700000|2020-11-02 12:05:00|806289.2|805289.2|805885.9|804885.9|806783|805383.7|805873.8|804381.1|774
1604319000000|2020-11-02 12:10:00|805882.9|804882.9|805921.1|803921.1|806710.5|805195.6|805409.8|803795.2|836
1604319300000|2020-11-02 12:15:00|805471.9|804471.9|805738.7|804738.7|806384.5|804762.6|804998.7|803413.3|937
1604319600000|2020-11-02 12:20:00|806232.6|804232.6|805822.6|804822.6|806660.3|805080.1|805571.1|803958.1|914
1604319900000|2020-11-02 12:25:00|805829.5|804829.5|805604.3|804604.3|806329.5|804864.1|805303.4|803848.4|741
1604320200000|2020-11-02 12:30:00|805600.3|804600.3|805770.7|804770.7|806323|804840|805178.5|803680.4|890
1604320500000|2020-11-02 12:35:00|806274.3|804274.3|806478.1|804478.1|806693.9|805183|805710.6|804182.3|871
1604320800000|2020-11-02 12:40:00|806478.9|804478.9|806231.6|805231.6|806789.5|805295.9|805781.3|804272.4|853
1604321100000|2020-11-02 12:45:00|806741.6|804741.6|805902.8|804902.8|806753.9|805286.3|805721.4|804223.3|764
1604321400000|2020-11-02 12:50:00|805903.7|804903.7|806058.4|805058.4|806574|805143.4|805761|804274.9|736
1604321700000|2020-11-02 12:55:00|806060|805060|805990.3|804990.3|806745.5|805268.7|805707.6|804218.5|767
1604322000000|2020-11-02 13:00:00|806009.3|805009.3|805461.9|804461.9|806461|805029.7|805450.3|804120.6|862
1604322300000|2020-11-02 13:05:00|805458.4|804458.4|805318.6|804318.6|805991.1|804693.5|805286.9|803963.4|770
1604322600000|2020-11-02 13:10:00|805317.7|804317.7|805284.3|803284.3|805616.7|804317.7|804675.9|803135.2|981
1604322900000|2020-11-02 13:15:00|805285.8|803285.8|804271.6|803271.6|805366|803983.1|804255.4|802729.2|974
1604323200000|2020-11-02 13:20:00|804272.6|803272.6|805192.1|803192.1|805192.1|803635.5|804106.9|802612.7|920
1604323500000|2020-11-02 13:25:00|805168.1|803168.1|804752.3|803752.3|805466.8|803976.2|804352.9|802734.9|1035
1604323800000|2020-11-02 13:30:00|804729.8|803729.8|804496.7|803496.7|805287.7|803780.7|804449|803057.9|942
1604324100000|2020-11-02 13:35:00|804526|803526|805157|804157|805854.8|804366.7|804479.7|803062.6|933
1604324400000|2020-11-02 13:40:00|805162.3|804162.3|805237.8|804237.8|805814.6|804320.7|804733.9|803293.5|838
1604324700000|2020-11-02 13:45:00|805239.2|804239.2|805062.6|804062.6|805754.9|804347|804749.3|803250.1|896
1604325000000|2020-11-02 13:50:00|805085.6|804085.6|804984.6|803984.6|805588|804108.4|804885.7|803401.5|831
1604325300000|2020-11-02 13:55:00|805009.8|804009.8|804158.5|803158.5|805485.1|804009.8|804091.6|802621.6|941
1604325600000|2020-11-02 14:00:00|804153.7|803153.7|804831.9|803831.9|805610.1|804125.7|803805.4|802153.5|1022
1604325900000|2020-11-02 14:05:00|804827.9|803827.9|805011.4|804011.4|805584.5|804222.2|804714.2|802960.9|886
1604326200000|2020-11-02 14:10:00|805013.1|804013.1|805126.6|804126.6|805828.4|804419.5|804851.8|803288.6|912
1604326500000|2020-11-02 14:15:00|805127.4|804127.4|805785.5|804785.5|806446.3|804934.9|804999.6|803717.1|1005
1604326800000|2020-11-02 14:20:00|805794.3|804794.3|805101.8|804101.8|806303|804800.2|805054.5|803622.6|796
1604327100000|2020-11-02 14:25:00|805119.4|804119.4|804712.9|803712.9|805848.7|804355|804541.2|802987.4|722
1604327400000|2020-11-02 14:30:00|804719.1|803719.1|805469.6|804469.6|806090.6|804616.1|804651.2|803160|837
1604327700000|2020-11-02 14:35:00|805463|804463|805036.9|804036.9|805951.2|804510.3|804917.1|803408.8|822
1604328000000|2020-11-02 14:40:00|805044.8|804044.8|805637.1|803637.1|805885.2|804330.7|804761.4|803269.7|791
1604328300000|2020-11-02 14:45:00|805635.7|803635.7|805293.2|804293.2|805794.6|804310.1|804755.6|803058.4|794
1604328600000|2020-11-02 14:50:00|805317.1|804317.1|805755.4|804755.4|806340.6|804793|805215.3|803729.7|743
1604328900000|2020-11-02 14:55:00|805666.9|804666.9|805851.9|803851.9|806351.2|804832.3|805372.3|803833.4|739
1604329200000|2020-11-02 15:00:00|805802.3|803802.3|805815.1|803815.1|805875.6|804376.1|804935.4|803418.6|905
1604329500000|2020-11-02 15:05:00|805813.1|803813.1|805584.8|804584.8|806112.4|804649|805195.3|803711.3|908
1604329800000|2020-11-02 15:10:00|805581.9|804581.9|805500.2|804500.2|806044|804699.5|805428.4|803959.7|907
1604330100000|2020-11-02 15:15:00|805500.7|804500.7|805380.2|804380.2|806748.3|805225.2|805380.2|803864.7|1000
1604330400000|2020-11-02 15:20:00|805404|804404|805413.6|804413.6|806324.2|804836.1|805362.4|803889.3|961
1604330700000|2020-11-02 15:25:00|805398.2|804398.2|805783.5|804783.5|806482|805005.7|805389.9|803967.1|917
1604331000000|2020-11-02 15:30:00|805819.7|804819.7|806879|804879|806958.2|805492.4|805700.1|804226.7|948
1604331300000|2020-11-02 15:35:00|806854.1|804854.1|808554.4|806554.4|808624|807053.1|806252.3|804854.1|1068
1604331600000|2020-11-02 15:40:00|808557.4|806557.4|808163.1|806163.1|808620.8|807049.5|807544.9|806054.5|969
1604331900000|2020-11-02 15:45:00|808122|806122|808056|806056|808163|806630.1|806832.9|805348.8|840
1604332200000|2020-11-02 15:50:00|808094.4|806094.4|808415.9|806415.9|808934.6|807399.4|807392.9|805877.7|798
1604332500000|2020-11-02 15:55:00|808385.4|806385.4|808482.6|806482.6|808737.9|807198.5|807617.5|806091.4|806
1604332800000|2020-11-02 16:00:00|808488.5|806488.5|808941.2|806941.2|809048.3|807311|807722.2|806186.1|983
1604333100000|2020-11-02 16:05:00|808942|806942|808667.2|806667.2|809118.2|807610.2|808006.2|806299.1|958
1604333400000|2020-11-02 16:10:00|808666.6|806666.6|808774.6|806774.6|808895.8|807122.5|807889.1|806061.2|928
1604333700000|2020-11-02 16:15:00|808778.4|806778.4|808666.2|806666.2|808943.7|807386|808139.3|806627.7|873
1604334000000|2020-11-02 16:20:00|808657.3|806657.3|808409.6|806409.6|808874.4|807253.8|807874.9|806252.9|944
1604334300000|2020-11-02 16:25:00|807903.8|806903.8|807855.4|805855.4|808492.7|806933.5|807209.6|805648.1|1086
1604334600000|2020-11-02 16:30:00|807848.1|805848.1|808107.6|806107.6|808325.4|806574.7|807338.9|805760|907
1604334900000|2020-11-02 16:35:00|808089.2|806089.2|808253.6|806253.6|808456.3|806742.5|807487.7|806037.6|862
1604335200000|2020-11-02 16:40:00|808249|806249|807402|805402|808249|806686.9|807141.7|805388.1|915
1604335500000|2020-11-02 16:45:00|807401.1|805401.1|806744|804744|807588.8|805994.4|806171.4|804545.2|897
1604335800000|2020-11-02 16:50:00|806753.8|804753.8|806555.9|804555.9|806955.6|805397.6|806001.6|804482.1|890
1604336100000|2020-11-02 16:55:00|806562.6|804562.6|805988|803988|806770.7|805270.4|805423.9|803935.8|923
1604336400000|2020-11-02 17:00:00|805995|803995|806504.8|804504.8|806679.1|804975.8|805403.8|803935.5|886
1604336700000|2020-11-02 17:05:00|806508.3|804508.3|806426|804426|806517.6|804983.5|805433.3|803934.9|800
1604337000000|2020-11-02 17:10:00|806420.5|804420.5|807334.2|805334.2|807544.1|805920.6|805740.4|804223.3|852
1604337300000|2020-11-02 17:15:00|807333.8|805333.8|806695.3|804695.3|807436.3|805477.3|806142.1|804591.6|847
1604337600000|2020-11-02 17:20:00|806684.6|804684.6|806162.3|804162.3|806901.9|805424.9|805619.8|804155|848
1604337900000|2020-11-02 17:25:00|806160.3|804160.3|805788.5|803788.5|806327.1|804827.5|805559.1|803777.6|858
1604338200000|2020-11-02 17:30:00|805796.2|803796.2|806195.2|804195.2|806560.7|804940.6|805290|803726.5|814
1604338500000|2020-11-02 17:35:00|806187|804187|806553.9|804553.9|806568.3|804568.3|805390.2|803859.9|813
1604338800000|2020-11-02 17:40:00|806550.4|804550.4|806627.1|804627.1|806715.2|805186.1|805864.5|804316.6|812
1604339100000|2020-11-02 17:45:00|806618.9|804618.9|806957.4|804957.4|807021.4|805437.5|806004.8|804466.9|773
1604339400000|2020-11-02 17:50:00|806954.5|804954.5|806605.6|804605.6|807110.9|805599.1|805955.6|804471.4|843
1604339700000|2020-11-02 17:55:00|806619.7|804619.7|806547.2|804547.2|806759.8|805234.2|805950.4|804500.3|605
1604386800000|2020-11-03 07:00:00|804859.6|802859.6|803755.8|801755.8|804971.2|802971.2|803641.9|801641.9|902
1604387100000|2020-11-03 07:05:00|803741.6|801741.6|802162.1|800162.1|803741.6|802161.2|801804.7|800032.1|1128
1604387400000|2020-11-03 07:10:00|802120.2|800120.2|801752.1|799752.1|802757.7|801191.2|801044.7|799468|1132
1604387700000|2020-11-03 07:15:00|801724.5|799724.5|802291.8|800291.8|802441.8|800646.1|801215.3|799374.6|1121
1604388000000|2020-11-03 07:20:00|801769.9|800769.9|802829.8|800829.8|803199.2|801199.2|801641.2|800103.6|1089
1604388300000|2020-11-03 07:25:00|802824|800824|801935.7|799935.7|802895.3|801130.6|801513.2|799887|986
1604388600000|2020-11-03 07:30:00|801916.4|799916.4|801750.1|800750.1|802268.2|800762.3|801340.6|799771.7|939
1604388900000|2020-11-03 07:35:00|801751.1|800751.1|802390|801390|802962.8|801471.6|801669|800446.3|1003
1604389200000|2020-11-03 07:40:00|802404.1|801404.1|802137.6|801137.6|803028.4|801554.7|801801|800319.1|1013
1604389500000|2020-11-03 07:45:00|802150.6|801150.6|801931.4|800931.4|802923.8|801449.5|801868.7|800373.7|1026
1604389800000|2020-11-03 07:50:00|802278|800278|801165.1|800165.1|802278|800766|800814.8|799411.4|1108
1604390100000|2020-11-03 07:55:00|801174.8|800174.8|799976.3|797976.3|801739.6|800225.3|799763|797969.5|1046
1604390400000|2020-11-03 08:00:00|800016.9|798016.9|799523.2|798523.2|800187.6|798704.9|798926.8|797342.4|846
1604390700000|2020-11-03 08:05:00|799520|798520|798886.5|797886.5|800413.5|798929.7|798838.4|797357.1|825
1604391000000|2020-11-03 08:10:00|798907.5|797907.5|798711.5|797711.5|799373.2|797907.5|798173.6|796652.4|832
1604391300000|2020-11-03 08:15:00|798708.2|797708.2|798092.3|797092.3|798867.2|797760.5|797848.1|796289.9|824
1604391600000|2020-11-03 08:20:00|798106.4|797106.4|797614.3|796614.3|798363|797223.7|797382.7|795713.7|1042
1604391900000|2020-11-03 08:25:00|797607.2|796607.2|797837.7|796837.7|798338.6|796867.1|797041.5|795806.2|1084
1604392200000|2020-11-03 08:30:00|797825.8|796825.8|798340.2|797340.2|798818.8|797386.7|797732.9|796238.4|1110
1604392500000|2020-11-03 08:35:00|798346.3|797346.3|798387.2|797387.2|799382.5|797911.4|798164.3|796841.8|1074
1604392800000|2020-11-03 08:40:00|798391.3|797391.3|798145.2|797145.2|798845.7|797622|798009|796555.7|1069
1604393100000|2020-11-03 08:45:00|798148.9|797148.9|798684.9|797684.9|799501.6|798036.3|798049.8|796554.4|1056
1604393400000|2020-11-03 08:50:00|798658.5|797658.5|798742.5|797742.5|799035.5|797869.8|798443.9|796910.6|967
1604393700000|2020-11-03 08:55:00|798749|797749|798098.8|797098.8|799262.3|797844.9|798005.1|796769.2|1046
1604394000000|2020-11-03 09:00:00|798091.2|797091.2|798147.8|797147.8|798928.7|797409|797943.1|796442.6|1061
1604394300000|2020-11-03 09:05:00|798153.8|797153.8|798543.9|797543.9|799227.6|798019|798108.6|796971.1|1053
1604394600000|2020-11-03 09:10:00|798525.4|797525.4|798841.8|797841.8|799314.4|798013.6|798398.3|797037.2|1040
1604394900000|2020-11-03 09:15:00|798844.7|797844.7|797998.3|796998.3|798904.1|797849.6|797992.9|796526.8|1016
1604395200000|2020-11-03 09:20:00|798000.1|797000.1|797763.2|796763.2|798257.7|797048.5|797369.2|795860.4|982
1604395500000|2020-11-03 09:25:00|797763.9|796763.9|798114.8|797114.8|798703.6|797210.1|797271.5|796271.5|952
1604395800000|2020-11-03 09:30:00|798122.3|797122.3|798150.9|797150.9|798822.6|797445.8|798037.5|796542|918
1604396100000|2020-11-03 09:35:00|798155.4|797155.4|797783.4|796783.4|798223.8|797223.8|797630|796630|948
1604396400000|2020-11-03 09:40:00|797792.3|796792.3|798234.9|797234.9|798784.2|797281.8|797725|796516.9|934
1604396700000|2020-11-03 09:45:00|798255.9|797255.9|797334.4|796334.4|798851.9|797430.1|797317.6|795846.1|963
1604397000000|2020-11-03 09:50:00|797331.6|796331.6|796404.9|795404.9|797770.9|796340.5|796376.6|794888.9|1008
1604397300000|2020-11-03 09:55:00|796386.9|795386.9|796738.5|795738.5|797354.3|795866.2|796069.4|794578.4|1015
1604397600000|2020-11-03 10:00:00|796727.6|795727.6|797351.4|796351.4|797877.5|796390.3|796298.8|794830.5|1029
1604397900000|2020-11-03 10:05:00|797371.8|796371.8|797165.2|796165.2|797813.4|796384|796916.3|795407.9|925
1604398200000|2020-11-03 10:10:00|797186|796186|797013.5|796013.5|797635.3|796216.6|796533|795130.1|875
1604398500000|2020-11-03 10:15:00|797030.6|796030.6|797344.4|796344.4|797966.8|796490.6|796901.9|795573.9|912
1604398800000|2020-11-03 10:20:00|797336.7|796336.7|797400.8|796400.8|798024.6|796614.2|797183.6|795925.7|880
1604399100000|2020-11-03 10:25:00|797435.7|796435.7|796851.3|795851.3|797479.2|796455.8|796722.2|795245|815
1604399400000|2020-11-03 10:30:00|796873.3|795873.3|796628.5|795628.5|797119.4|795878.9|795927|794409.2|931
1604399700000|2020-11-03 10:35:00|796629.4|795629.4|796462.8|795462.8|797181.5|795894.6|796449.5|795114.3|803
1604400000000|2020-11-03 10:40:00|796455.7|795455.7|797380|796380|798035.1|796570.2|796431.4|795113.3|904
1604400300000|2020-11-03 10:45:00|797380.1|796380.1|797448.2|796448.2|797753.1|796602.3|797033.2|795604.2|923
1604400600000|2020-11-03 10:50:00|797466.6|796466.6|797865.6|796865.6|798450.8|797038.1|797412.1|796410.3|878
1604400900000|2020-11-03 10:55:00|797865.5|796865.5|797281.5|796281.5|798040.5|796973.8|797242.5|795738.9|897
1604401200000|2020-11-03 11:00:00|797284.1|796284.1|796031.1|795031.1|797297.6|796297.6|795866|794866|803
1604401500000|2020-11-03 11:05:00|796058.6|795058.6|794865.5|793865.5|797025.7|795460.2|794852.3|793287.2|1030
1604401800000|2020-11-03 11:10:00|794861.7|793861.7|794305.7|793305.7|795403.9|793879.4|794280.9|792772.7|1001
1604402100000|2020-11-03 11:15:00|794321.9|793321.9|795227.9|793227.9|795288.2|793803|793983.2|792361.1|1018
1604402400000|2020-11-03 11:20:00|795227.1|793227.1|794738.1|793738.1|795380.8|793939.3|794277.8|792795.5|944
1604402700000|2020-11-03 11:25:00|794758.1|793758.1|794857.5|793857.5|795727.4|794283.2|794736.9|793391.4|889
1604403000000|2020-11-03 11:30:00|794858.8|793858.8|794461.5|793461.5|795244.4|793866.6|794295.8|792793.4|923
1604403300000|2020-11-03 11:35:00|794464.3|793464.3|794770.5|793770.5|795327.9|793954.6|794366|793080|941
1604403600000|2020-11-03 11:40:00|794767.7|793767.7|794900.8|793900.8|795460.3|793978.9|794371.7|793265.2|905
1604403900000|2020-11-03 11:45:00|794895.7|793895.7|794519|793519|795006.3|794006.3|794428.3|793428.3|856
1604404200000|2020-11-03 11:50:00|794515.1|793515.1|793610.4|792610.4|794728.9|793657.9|793557.5|792239.5|927
1604404500000|2020-11-03 11:55:00|793633|792633|793222.1|792222.1|794419.6|792887.3|792808.7|791289|978
1604404800000|2020-11-03 12:00:00|793223.4|792223.4|792875.6|790875.6|793243.6|792243.6|792009.2|790540.4|1028
1604405100000|2020-11-03 12:05:00|792873.7|790873.7|793311.2|792311.2|793853.6|792357.9|792374.1|790873.7|983
1604405400000|2020-11-03 12:10:00|793316.5|792316.5|792852.4|791852.4|793529.4|792399|792747.2|791362.8|932
1604405700000|2020-11-03 12:15:00|792841.1|791841.1|793044.9|792044.9|793273.3|792273.3|792829.3|791829.3|953
1604406000000|2020-11-03 12:20:00|793046.8|792046.8|793605.9|791605.9|793605.9|792228|792294.5|790792.2|1010
1604406300000|2020-11-03 12:25:00|793584.7|791584.7|793288.8|792288.8|793808.9|792328.9|792849.2|791563.6|943
1604406600000|2020-11-03 12:30:00|793278.3|792278.3|793421.2|792421.2|794033.8|792641.9|793217.2|792021.4|924
1604406900000|2020-11-03 12:35:00|793412.9|792412.9|793993.4|792993.4|794393.1|793132.6|793292.5|792292.5|901
1604407200000|2020-11-03 12:40:00|793993.8|792993.8|794153.4|793153.4|794820.7|793328.5|793737.9|792254|859
1604407500000|2020-11-03 12:45:00|794156.2|793156.2|794237.2|793237.2|794814.6|793284.5|793523.8|792127|898
1604407800000|2020-11-03 12:50:00|794238.5|793238.5|794488.7|793488.7|794608.6|793532.8|794075.3|792597|904
1604408100000|2020-11-03 12:55:00|794490.8|793490.8|794759.2|793759.2|795584.8|794112.5|794268.8|793141.7|978
1604408400000|2020-11-03 13:00:00|794761.8|793761.8|795150.5|794150.5|795624.4|794205.4|794433.8|792880.1|1032
1604408700000|2020-11-03 13:05:00|795136.2|794136.2|795030.7|794030.7|795848.5|794399.7|794908.2|793848.5|1003
1604409000000|2020-11-03 13:10:00|795010.4|794010.4|794382.8|793382.8|795148.3|794148.3|794301.3|792964.6|895
1604409300000|2020-11-03 13:15:00|794377|793377|793945.5|792945.5|794383.2|793383.2|793747.5|792367.1|899
1604409600000|2020-11-03 13:20:00|793936.4|792936.4|793762.5|792762.5|794364.3|792975.2|793215|791694.2|920
1604409900000|2020-11-03 13:25:00|793758.7|792758.7|793382.5|792382.5|793930.5|792930.5|793309.5|792309.5|889
1604410200000|2020-11-03 13:30:00|793381.2|792381.2|793623.7|792623.7|794309.9|792831.8|793053|791883.1|955
1604410500000|2020-11-03 13:35:00|793622.7|792622.7|794100.5|793100.5|794613.5|793163.3|793579.8|792185.3|955
1604410800000|2020-11-03 13:40:00|794109.9|793109.9|794808.3|793808.3|794884.5|793884.5|793934.4|792934.4|1003
1604411100000|2020-11-03 13:45:00|794814.3|793814.3|795130.5|794130.5|795212|794212|794755.1|793755.1|902
1604411400000|2020-11-03 13:50:00|795126.8|794126.8|795711.9|794711.9|796601.8|795124.4|795112.9|794112.9|1033
1604411700000|2020-11-03 13:55:00|795708.4|794708.4|796289.6|795289.6|796573.2|795366|795497.1|794000.8|1015
1604412000000|2020-11-03 14:00:00|796300.7|795300.7|796065.5|795065.5|797185.2|795571.6|795857.4|794776.9|934
1604412300000|2020-11-03 14:05:00|796152.8|795152.8|796957.7|795957.7|797820|796252.2|796086.6|795086.6|1014
1604412600000|2020-11-03 14:10:00|796952.7|795952.7|795354|794354|796972.4|795972.4|795339.3|793955.4|957
1604412900000|2020-11-03 14:15:00|795320.8|794320.8|795127.7|794127.7|796069.7|794607.7|794553.3|793073.5|1017
1604413200000|2020-11-03 14:20:00|795120.5|794120.5|794823|793823|795474.9|794357.9|794592.8|793357.3|854
1604413500000|2020-11-03 14:25:00|794821.8|793821.8|795049.4|794049.4|795783.6|794292.2|794726.6|793246|712
1604413800000|2020-11-03 14:30:00|795050.1|794050.1|795922.2|794922.2|796738.9|795052|794916.7|793516.7|824
1604414100000|2020-11-03 14:35:00|795918.5|794918.5|795368.9|794368.9|796703.9|795207.9|795205.8|793712.6|809
1604414400000|2020-11-03 14:40:00|795370.5|794370.5|794669.7|793669.7|795771.5|794408.9|794497.2|793234.6|806
1604414700000|2020-11-03 14:45:00|794622.9|793622.9|794112.2|793112.2|795422.2|793972.6|793890.5|792509.4|788
1604415000000|2020-11-03 14:50:00|794112.8|793112.8|793404|792404|794367.9|793185.5|793079.8|791539.8|815
1604415300000|2020-11-03 14:55:00|793410.2|792410.2|794162|792162|794233.6|792718.9|792633.3|791213.4|905
1604415600000|2020-11-03 15:00:00|794163|792163|792350.9|791350.9|794205.8|792705.9|792265.9|790837.6|1061
1604415900000|2020-11-03 15:05:00|792338.2|791338.2|792863.3|791863.3|793477.6|791989.2|792338.2|790875.4|990
1604416200000|2020-11-03 15:10:00|792854.8|791854.8|792681.6|791681.6|793471.3|792148|792600.8|791160.8|1007
1604416500000|2020-11-03 15:15:00|792677.9|791677.9|792858.3|791858.3|793408.6|792072.5|792599.2|791191.6|964
1604416800000|2020-11-03 15:20:00|792858.1|791858.1|793526.2|792526.2|793526.2|792526.2|792848.5|791848.5|938
1604417100000|2020-11-03 15:25:00|793519.9|792519.9|793499.6|792499.6|794384.7|792959|793264.9|791772|941
1604417400000|2020-11-03 15:30:00|793522|792522|793359.2|792359.2|794096.4|792647.7|793229.4|791707.2|912
1604417700000|2020-11-03 15:35:00|793338.7|792338.7|793610.2|791610.2|793776.6|792348.4|792613.8|791103.3|949
1604418000000|2020-11-03 15:40:00|793628.9|791628.9|793038|792038|793799.8|792304.6|792675.1|791198.6|994
1604418300000|2020-11-03 15:45:00|793038.7|792038.7|792637.7|791637.7|793534.5|792039.2|792587.1|791371.4|716
1604418600000|2020-11-03 15:50:00|792643.6|791643.6|792963|791963|793332.9|791997.3|792575|791200.3|647
1604418900000|2020-11-03 15:55:00|792935.1|791935.1|792828.6|791828.6|793810.4|792358.5|792818.7|791329.1|821
1604419200000|2020-11-03 16:00:00|792828.1|791828.1|792706.4|791706.4|793323.5|791868.5|792533.7|791034|746
1604419500000|2020-11-03 16:05:00|792714.2|791714.2|792364.8|791364.8|793191.4|791714.2|792174.2|790750.6|983
1604419800000|2020-11-03 16:10:00|792360.7|791360.7|792315.6|791315.6|792976.8|791723.6|792313.3|790776|904
1604420100000|2020-11-03 16:15:00|792315|791315|791335.7|790335.7|792803.1|791363.4|791068.8|789501.2|1023
1604420400000|2020-11-03 16:20:00|791339.8|790339.8|791385.4|790385.4|792148.7|790649.9|791247.3|789765.8|1022
1604420700000|2020-11-03 16:25:00|791383.6|790383.6|792329.2|790329.2|792396.6|790908.7|791276.1|789769.7|988
1604421000000|2020-11-03 16:30:00|792323.4|790323.4|792287.4|790287.4|792369.7|790871.9|791507.4|790012.3|903
1604421300000|2020-11-03 16:35:00|792289.4|790289.4|791395.5|790395.5|792346.7|790888.6|791373|789921.4|870
1604421600000|2020-11-03 16:40:00|791386.5|790386.5|791694.5|790694.5|792141|790762.5|791349.9|789816.7|892
1604421900000|2020-11-03 16:45:00|791684.5|790684.5|791908.2|790908.2|792591.6|791067.8|791603.2|790176.9|904
1604422200000|2020-11-03 16:50:00|791905.2|790905.2|791905|790905|792542.7|791135|791835.6|790542.7|810
1604422500000|2020-11-03 16:55:00|791900.6|790900.6|791317.4|790317.4|792507.1|791098|791262.1|789797.4|906
1604422800000|2020-11-03 17:00:00|791321.7|790321.7|792166.8|790166.8|792204.1|790763.6|791150.6|789779.1|888
1604423100000|2020-11-03 17:05:00|792184.1|790184.1|792382.9|791382.9|793137.4|791517.5|792002.3|790139.1|930
1604423400000|2020-11-03 17:10:00|792361.2|791361.2|792980.3|790980.3|792980.3|791452.3|792220.9|790719.8|834
1604423700000|2020-11-03 17:15:00|792982.5|790982.5|792875.2|791875.2|793369.2|791914.1|792409.5|790929.7|826
1604424000000|2020-11-03 17:20:00|792847.9|791847.9|792869.4|791869.4|793416|791948.5|792730|791277|698
1604424300000|2020-11-03 17:25:00|792872.5|791872.5|793380.5|791380.5|793786.5|792357.9|792850.1|791354|844
1604424600000|2020-11-03 17:30:00|793405.8|791405.8|793582.6|791582.6|793597.6|792074.2|792838.5|791334.1|877
1604424900000|2020-11-03 17:35:00|793584.6|791584.6|793578.9|791578.9|793597.3|792120.5|792965.9|791389.6|888
1604425200000|2020-11-03 17:40:00|793550.7|791550.7|793272|791272|793616.1|792106.1|792753.3|791195.5|740
1604425500000|2020-11-03 17:45:00|793265.1|791265.1|793153.5|791153.5|793384.7|791814.8|792598.4|791077|743
1604425800000|2020-11-03 17:50:00|793156.8|791156.8|793215|791215|793357|791770.9|792557.5|791001.2|816
1604426100000|2020-11-03 17:55:00|793206.6|791206.6|793494.6|791494.6|793550.6|791760.6|792592.5|791112.3|672
1604473200000|2020-11-04 07:00:00|787154.9|785154.9|787021.6|784836.6|787202.3|785154.9|786455.1|784372.2|291
1604473500000|2020-11-04 07:05:00|786688|784688|788434.5|786434.5|788434.5|786434.5|786688|784688|250
1604473800000|2020-11-04 07:10:00|788349.4|786349.4|790050|788050|790564.6|788564.6|788183|786183|236
1604474100000|2020-11-04 07:15:00|790128|788128|790476.3|788476.3|790524.1|788524.1|789815|787815|170
1604474400000|2020-11-04 07:20:00|790159.5|788159.5|790175|788175|790604.7|788470.8|790075|788075|155
1604474700000|2020-11-04 07:25:00|790196|788196|790609.2|788609.2|790683.9|788683.9|789648.5|787572|371
1604475000000|2020-11-04 07:30:00|790608.6|788608.6|790398.6|788398.6|790738.1|788801.6|789801.6|788239.1|421
1604475300000|2020-11-04 07:35:00|790345|788345|790743.5|788743.5|790900|788900|790345|788345|370
1604475600000|2020-11-04 07:40:00|790798.7|788798.7|791223|789223|791894.7|789894.7|790685.3|788685.3|323
1604475900000|2020-11-04 07:45:00|791225|789225|792062.4|790062.4|792451.3|790451.3|791077.6|789077.6|363
1604476200000|2020-11-04 07:50:00|792080.5|790080.5|791563.9|789563.9|792187.8|790187.8|791446.5|789446.5|367
1604476500000|2020-11-04 07:55:00|791557.3|789557.3|791452.3|789452.3|791905.9|789905.9|791203.4|789203.4|348
1604476800000|2020-11-04 08:00:00|791452.8|789452.8|791937|789937|792215|790215|790715.2|788715.2|406
1604477100000|2020-11-04 08:05:00|792100.3|790100.3|793223|791223|793529.7|791529.7|791987|789987|414
1604477400000|2020-11-04 08:10:00|793220|791220|794514.9|792514.9|794584.6|792584.6|793152.3|791152.3|366
1604477700000|2020-11-04 08:15:00|794515.4|792515.4|793679.2|791679.2|794548.9|792548.9|793160.5|791160.5|291
1604478000000|2020-11-04 08:20:00|793683.5|791683.5|793675.3|791675.3|794422.7|792422.7|793400|791400|419
1604478300000|2020-11-04 08:25:00|793684.6|791684.6|793761.8|791761.8|794095.6|792095.6|793311.7|791311.7|414
1604478600000|2020-11-04 08:30:00|793780.8|791780.8|793366.2|791366.2|793878.1|791878.1|792899.5|790899.5|433
1604478900000|2020-11-04 08:35:00|793360|791360|793024.1|791024.1|793417.6|791417.6|792199.5|790199.5|473
1604479200000|2020-11-04 08:40:00|792986.4|790986.4|793015.3|791015.3|793297.7|791297.7|792706.8|790706.8|414
1604479500000|2020-11-04 08:45:00|793026.6|791026.6|792190.5|790190.5|793066.6|791066.6|792183.6|790183.6|407
1604479800000|2020-11-04 08:50:00|792171|790171|792729.6|790729.6|792731.4|790731.4|791962.2|789962.2|420
1604480100000|2020-11-04 08:55:00|792723.5|790723.5|792698.4|790698.4|792731.6|790731.6|792430|790430|383
1604480400000|2020-11-04 09:00:00|792699.8|790699.8|792991.6|790991.6|793049.4|791049.4|792661.8|790661.8|376
1604480700000|2020-11-04 09:05:00|792992.5|790992.5|793179.2|791179.2|793388|791388|792931.1|790931.1|378
1604481000000|2020-11-04 09:10:00|793179|791179|795493.6|793493.6|795516.8|793516.8|793125.2|791125.2|498
1604481300000|2020-11-04 09:15:00|795512.4|793512.4|795322.6|793322.6|795958.4|793958.4|795039.2|793039.2|390
1604481600000|2020-11-04 09:20:00|795317.7|793317.7|795549.5|793549.5|795603.5|793603.5|795288.9|793288.9|144
1604481900000|2020-11-04 09:25:00|795436.3|793436.3|794754.5|792754.5|795542.2|793885.7|794703.6|792703.6|194
1604482200000|2020-11-04 09:30:00|794725.6|792725.6|794531.5|792531.5|794766.5|792766.5|794486.8|792486.8|277
1604482500000|2020-11-04 09:35:00|794518.1|792518.1|793600.6|791600.6|794773.6|792773.6|793593.6|791593.6|381
1604482800000|2020-11-04 09:40:00|793593.7|791593.7|793913|791913|794302.4|792302.4|793580.9|791580.9|333
1604483100000|2020-11-04 09:45:00|793880.2|791880.2|793177.3|791177.3|793919.7|791919.7|793080.3|791080.3|425
1604483400000|2020-11-04 09:50:00|793177.2|791177.2|792344.1|790344.1|793345.8|791345.8|791975.8|789975.8|395
1604483700000|2020-11-04 09:55:00|792341|790341|792747.6|790747.6|792927.2|790927.2|792341|790341|362
1604484000000|2020-11-04 10:00:00|792759.6|790759.6|792953.6|790953.6|793102.2|791102.2|792687.8|790687.8|383
1604484300000|2020-11-04 10:05:00|792953.2|790953.2|793370.8|791370.8|793700.5|791700.5|792861.9|790861.9|325
1604484600000|2020-11-04 10:10:00|793371|791371|793757.5|791757.5|793757.5|791757.5|793210.6|791210.6|293
1604484900000|2020-11-04 10:15:00|793612.5|791612.5|793475|791475|793823.4|791823.4|793419.9|791419.9|200
1604485200000|2020-11-04 10:20:00|793482|791482|793624|791624|793637.5|791637.5|793401|791401|278
1604485500000|2020-11-04 10:25:00|793624.5|791624.5|793628.5|791628.5|793662.5|791662.5|793368.2|791368.2|273
1604485800000|2020-11-04 10:30:00|793557.3|791557.3|794444.7|792444.7|794590.4|792590.4|793550.2|791550.2|272
1604486100000|2020-11-04 10:35:00|794434.8|792434.8|794281|792281|794505.5|792832.5|793812.5|792103.5|288
1604486400000|2020-11-04 10:40:00|794400|792400|793368.1|791368.1|794402.4|792402.4|793196|791368.1|245
1604486700000|2020-11-04 10:45:00|793312.5|791312.5|792639.8|790639.8|793753.3|791753.3|792639.8|790639.8|306
1604487000000|2020-11-04 10:50:00|792665.5|790665.5|791642.4|789642.4|792705.1|790705.1|791642.4|789642.4|428
1604487300000|2020-11-04 10:55:00|791653.8|789653.8|791752|789752|791794.6|789794.6|791443.2|789443.2|311
1604487600000|2020-11-04 11:00:00|791715.7|789715.7|791588.4|789588.4|791781.8|789781.8|791372.4|789372.4|170
1604487900000|2020-11-04 11:05:00|791588.1|789588.1|791330.1|789330.1|791819.6|789819.6|791264.7|789264.7|185
1604488200000|2020-11-04 11:10:00|791325.5|789325.5|790863.1|788863.1|791362.5|789362.5|790467.9|788467.9|290
1604488500000|2020-11-04 11:15:00|790841.4|788841.4|791316.4|789316.4|791320.2|789320.2|790811.2|788811.2|283
1604488800000|2020-11-04 11:20:00|791305.4|789305.4|792403.5|790403.5|792452.5|790452.5|791294.3|789294.3|412
1604489100000|2020-11-04 11:25:00|792403.6|790403.6|792340.1|790340.1|792469.7|790469.7|792254|790254|158
1604489400000|2020-11-04 11:30:00|792348.3|790348.3|792405.4|790405.4|792503.3|790503.3|792316|790316|165
1604489700000|2020-11-04 11:35:00|792462.3|790462.3|792504.2|790504.2|792625.7|790625.7|792371|790371|214
1604490000000|2020-11-04 11:40:00|792500.9|790500.9|792569.9|790569.9|792594.5|790594.5|792387.5|790387.5|285
1604490300000|2020-11-04 11:45:00|792557.8|790557.8|792128.9|790128.9|792585.6|790585.6|791983.5|789983.5|273
1604490600000|2020-11-04 11:50:00|792129.1|790129.1|792134.3|790134.3|792163|790163|791879.9|789879.9|267
1604490900000|2020-11-04 11:55:00|792133.6|790133.6|792105.2|790105.2|792225.1|790225.1|792010.3|790010.3|276
1604491200000|2020-11-04 12:00:00|792073.2|790073.2|791897.7|789897.7|792107.1|790107.1|791494.5|789494.5|340
1604491500000|2020-11-04 12:05:00|791890.4|789890.4|791637.5|789637.5|791911.1|789911.1|791487.9|789487.9|187
1604491800000|2020-11-04 12:10:00|791564|789564|790598.6|788598.6|791609.6|789609.6|790598.6|788598.6|300
1604492100000|2020-11-04 12:15:00|790596.8|788596.8|790401.7|788401.7|790662.5|788662.5|790324.6|788324.6|207
1604492400000|2020-11-04 12:20:00|790350.2|788350.2|789818.7|787818.7|790428|788493|789493|787778.2|271
1604492700000|2020-11-04 12:25:00|789759.7|787759.7|788949.5|786949.5|789921.1|788098.3|788641.7|786641.7|470
1604493000000|2020-11-04 12:30:00|788949.6|786949.6|789389.6|787389.6|789411.7|787411.7|788809.1|786809.1|390
1604493300000|2020-11-04 12:35:00|789396.2|787396.2|789271.6|787271.6|789444.4|787444.4|788941.7|786941.7|416
1604493600000|2020-11-04 12:40:00|789193.5|787193.5|789332.6|787332.6|790458.9|788458.9|789114.6|787114.6|437
1604493900000|2020-11-04 12:45:00|789355.3|787355.3|790024.6|788024.6|790024.6|788024.6|789299.5|787299.5|439
1604494200000|2020-11-04 12:50:00|790042.5|788042.5|789825.3|787825.3|790160.7|788160.7|789796.8|787796.8|285
1604494500000|2020-11-04 12:55:00|789825|787825|789598.1|787598.1|789853.7|787853.7|789532.5|787532.5|259
1604494800000|2020-11-04 13:00:00|789591.2|787591.2|789307.9|787307.9|789647.7|787647.7|789240.7|787240.7|422
1604495100000|2020-11-04 13:05:00|789297.5|787297.5|789692.7|787692.7|789713.4|787713.4|789266|787266|242
1604495400000|2020-11-04 13:10:00|789701.6|787701.6|789887.9|787887.9|790060.2|788060.2|789480.5|787480.5|365
1604495700000|2020-11-04 13:15:00|789888|787888|789721.1|787721.1|789948|787948|789657.3|787657.3|310
1604496000000|2020-11-04 13:20:00|789741.4|787741.4|790386.9|788386.9|790412.3|788412.3|789696.1|787696.1|366
1604496300000|2020-11-04 13:25:00|790370.7|788370.7|789791.7|787791.7|790420.2|788420.2|789764.8|787764.8|413
1604496600000|2020-11-04 13:30:00|789789.5|787789.5|789023.3|787023.3|789870.9|788124.5|788903.7|786903.7|402
1604496900000|2020-11-04 13:35:00|789010|787010|789532.9|787532.9|789634.6|787976|788976|787000.6|388
1604497200000|2020-11-04 13:40:00|789535.5|787535.5|789777.7|787777.7|789842.5|787842.5|789475|787475|239
1604497500000|2020-11-04 13:45:00|789781|787781|790429.3|788429.3|790807.3|788807.3|789516.3|787676.9|393
1604497800000|2020-11-04 13:50:00|790450|788450|790287.3|788287.3|790554.3|788554.3|790200|788200|289
1604498100000|2020-11-04 13:55:00|790260.1|788260.1|790732.5|788732.5|791226.9|789226.9|790260.1|788260.1|398
1604498400000|2020-11-04 14:00:00|790726.8|788726.8|790360.5|788360.5|790810|788810|789979.2|787979.2|421
1604498700000|2020-11-04 14:05:00|790382|788382|790476.3|788476.3|790584.5|788584.5|790344.8|788344.8|342
1604499000000|2020-11-04 14:10:00|790528.4|788528.4|790521.7|788521.7|790649.4|789038.1|790025.9|788312.7|259
1604499300000|2020-11-04 14:15:00|790510.2|788510.2|790229.9|788229.9|790548.5|788548.5|790225.1|788225.1|260
1604499600000|2020-11-04 14:20:00|790231.2|788231.2|790331.2|788331.2|790353.9|788353.9|790201.5|788201.5|267
1604499900000|2020-11-04 14:25:00|790329.7|788329.7|790733|788733|790754|788754|790194.4|788194.4|388
1604500200000|2020-11-04 14:30:00|790731.9|788731.9|790775.7|788775.7|790848.3|788848.3|790520.4|788520.4|438
1604500500000|2020-11-04 14:35:00|790711.9|788711.9|791618.2|789618.2|791741.8|789741.8|790604.1|788604.1|384
1604500800000|2020-11-04 14:40:00|791588.2|789588.2|791688|789688|791816.8|789816.8|791238.1|789238.1|456
1604501100000|2020-11-04 14:45:00|791677.5|789677.5|791571.2|789571.2|791910.1|789910.1|791517.9|789517.9|390
1604501400000|2020-11-04 14:50:00|791561.1|789561.1|790892.6|788892.6|791572.6|789572.6|790595.4|788595.4|463
1604501700000|2020-11-04 14:55:00|790892.5|788892.5|789585.7|787585.7|790951.2|788951.2|789487.5|787487.5|442
1604502000000|2020-11-04 15:00:00|789597.4|787597.4|788573.5|786573.5|789638.7|787638.7|788481.8|786481.8|548
1604502300000|2020-11-04 15:05:00|788608.1|786608.1|787054.5|785054.5|788630.7|786630.7|786503.8|784503.8|527
1604502600000|2020-11-04 15:10:00|787046.6|785046.6|786587.7|784587.7|787046.6|785046.6|786537|784537|471
1604502900000|2020-11-04 15:15:00|786587.8|784587.8|785296.3|783296.3|786587.8|784587.8|785134.2|783134.2|459
1604503200000|2020-11-04 15:20:00|785272|783272|783665.7|781665.7|785280.9|783280.9|783496.1|781496.1|588
1604503500000|2020-11-04 15:25:00|783679.9|781679.9|784450.2|782450.2|784916.1|782916.1|783622.5|781622.5|529
1604503800000|2020-11-04 15:30:00|784469.8|782469.8|784200.1|782200.1|784672.1|782672.1|784195.7|782195.7|420
1604504100000|2020-11-04 15:35:00|784338|782338|784205.2|782205.2|784495.7|782495.7|784017.9|782017.9|340
1604504400000|2020-11-04 15:40:00|784208.2|782208.2|784717|782717|784895.9|782895.9|784138.7|782138.7|391
1604504700000|2020-11-04 15:45:00|784711.1|782711.1|784440.3|782440.3|784713.6|782713.6|784274.3|782274.3|388
1604505000000|2020-11-04 15:50:00|784442.3|782442.3|783789|781789|784505.8|782505.8|783760|781760|439
1604505300000|2020-11-04 15:55:00|783771.7|781771.7|782407.5|780407.5|783824.6|781824.6|782380.4|780380.4|490
1604505600000|2020-11-04 16:00:00|782416.1|780416.1|782125.1|780125.1|782745.1|780745.1|781972.6|779972.6|470
1604505900000|2020-11-04 16:05:00|782117.3|780117.3|782683.6|780683.6|782748.8|780748.8|782045.1|780045.1|355
1604506200000|2020-11-04 16:10:00|782690.2|780690.2|782486.1|780486.1|782716.7|780716.7|782173|780173|293
1604506500000|2020-11-04 16:15:00|782454.5|780454.5|782208.9|780208.9|782658.8|780998.5|781893.9|780132.3|461
1604506800000|2020-11-04 16:20:00|782209.4|780209.4|782318.7|780318.7|782682.9|780682.9|782164.5|780164.5|455
1604507100000|2020-11-04 16:25:00|782316.8|780316.8|782358.6|780358.6|782541|780541|782196.9|780196.9|449
1604507400000|2020-11-04 16:30:00|782348.1|780348.1|782232.2|780232.2|782477.7|780477.7|782225.5|780225.5|418
1604507700000|2020-11-04 16:35:00|782234.5|780234.5|781942.1|779942.1|782450.5|780450.5|781917.5|779917.5|287
1604508000000|2020-11-04 16:40:00|781940.9|779940.9|781132.9|779132.9|781947.5|779947.5|780806.1|778806.1|390
1604508300000|2020-11-04 16:45:00|781132.3|779132.3|781263.9|779263.9|781432|779432|780968.4|778968.4|296
1604508600000|2020-11-04 16:50:00|781243.4|779243.4|781195.5|779195.5|781370|779370|781190.7|779190.7|209
1604508900000|2020-11-04 16:55:00|781196.4|779196.4|780584.8|778584.8|781461.5|779461.5|780451.7|778451.7|392
1604509200000|2020-11-04 17:00:00|780583.8|778583.8|780518.8|778518.8|780702.6|778702.6|780430.4|778430.4|297
1604509500000|2020-11-04 17:05:00|780536|778536|780621.1|778621.1|780728|778728|780504.4|778504.4|250
1604509800000|2020-11-04 17:10:00|780607.7|778607.7|780738.3|778738.3|780746.1|778746.1|780543.1|778543.1|282
1604510100000|2020-11-04 17:15:00|780741.4|778741.4|780863.6|778863.6|781099.1|779099.1|780703.1|778703.1|343
1604510400000|2020-11-04 17:20:00|780839.1|778839.1|780776.4|778776.4|780922.8|778922.8|780745.7|778745.7|262
1604510700000|2020-11-04 17:25:00|780770|778770|780249.3|778249.3|780922.2|778922.2|780227.2|778227.2|346
1604511000000|2020-11-04 17:30:00|780247.2|778247.2|780066.6|778066.6|780283.5|778283.5|779943|777943|208
1604511300000|2020-11-04 17:35:00|780066.7|778066.7|780001.8|778001.8|780215.5|778215.5|779937|777937|320
1604511600000|2020-11-04 17:40:00|780008.1|778008.1|779360.5|777360.5|780150.3|778150.3|779066.9|777066.9|360
1604511900000|2020-11-04 17:45:00|779360|777360|778711.9|776711.9|779508.3|777508.3|777916|776395.5|235
1604512200000|2020-11-04 17:50:00|778722.4|776722.4|778856.2|776856.2|778987.5|777340|778340|776610|86
1604512500000|2020-11-04 17:55:00|778852.1|776852.1|778796.2|776796.2|778953.4|776953.4|778670.2|776670.2|289
1604559600000|2020-11-05 07:00:00|786087.4|784087.4|784379.4|782379.4|786604|784323.6|783413.2|780967.4|937
1604559900000|2020-11-05 07:05:00|784380.7|782380.7|786719.6|784719.6|787019.6|785019.6|784031.6|782031.6|1156
1604560200000|2020-11-05 07:10:00|786673.9|784673.9|786798.2|784798.2|788420.5|786420.5|786368.3|784368.3|1131
1604560500000|2020-11-05 07:15:00|786802.3|784802.3|786839|784839|789015.5|787015.5|786725.3|784725.3|1171
1604560800000|2020-11-05 07:20:00|786828.2|784828.2|785548.1|783548.1|788036.6|786036.6|785325|783325|1166
1604561100000|2020-11-05 07:25:00|785550.2|783550.2|785047.4|783047.4|785858.3|783858.3|784331.5|782331.5|1160
1604561400000|2020-11-05 07:30:00|785083.1|783083.1|785858.6|783858.6|786043.9|784043.9|784922.4|782922.4|1146
1604561700000|2020-11-05 07:35:00|785850.1|783850.1|785663|783663|786112.5|784112.5|785246|783246|1125
1604562000000|2020-11-05 07:40:00|785750.2|783750.2|786473.3|784473.3|787237.5|785237.5|784702.1|782702.1|1153
1604562300000|2020-11-05 07:45:00|786465.4|784465.4|786204.5|784204.5|786602|784602|785743.2|783743.2|1110
1604562600000|2020-11-05 07:50:00|786199.3|784199.3|786386.1|784386.1|787389.8|785389.8|786199|784199|1094
1604562900000|2020-11-05 07:55:00|786390.1|784390.1|786625.3|784625.3|787056.2|785056.2|786263.6|784263.6|937
1604563200000|2020-11-05 08:00:00|786667.8|784667.8|785820.7|783820.7|786998.7|784998.7|785410.6|783410.6|852
1604563500000|2020-11-05 08:05:00|785805|783805|784910.5|782910.5|785805|783805|784460.4|782460.4|843
1604563800000|2020-11-05 08:10:00|784922.4|782922.4|784202.7|782202.7|784922.4|782922.4|783702.8|781702.8|838
1604564100000|2020-11-05 08:15:00|784196.4|782196.4|783212.8|781212.8|784549|782549|782794.9|780794.9|838
1604564400000|2020-11-05 08:20:00|783239.2|781239.2|782450.5|780450.5|783455.6|781455.6|781973.6|779973.6|847
1604564700000|2020-11-05 08:25:00|782441.6|780441.6|783221.9|781221.9|783330.5|781330.5|782086.4|780086.4|840
1604565000000|2020-11-05 08:30:00|783218.2|781218.2|782028.4|780028.4|783621.6|781621.6|781877.9|779877.9|815
1604565300000|2020-11-05 08:35:00|782031|780031|780920|778920|782031.5|780031.5|780835.5|778835.5|827
1604565600000|2020-11-05 08:40:00|780908.7|778908.7|779884.5|777884.5|780908.7|778960|779719|777719|844
1604565900000|2020-11-05 08:45:00|779880.1|777880.1|780561.6|778561.6|780803.9|778803.9|779867.9|777867.9|807
1604566200000|2020-11-05 08:50:00|780524.7|778524.7|781322|779322|781696.3|779696.3|780475.6|778475.6|800
1604566500000|2020-11-05 08:55:00|781335.6|779335.6|781470.9|779470.9|781927.6|779927.6|781158.9|779158.9|804
1604566800000|2020-11-05 09:00:00|781465.1|779465.1|781978|779978|782262.3|780262.3|780916.5|779195.8|807
1604567100000|2020-11-05 09:05:00|781964.5|779964.5|781044.7|779044.7|781972.3|779972.3|780626.1|779017.2|769
1604567400000|2020-11-05 09:10:00|781052.9|779052.9|780667.4|778667.4|781101.7|779101.7|780162.2|778162.2|770
1604567700000|2020-11-05 09:15:00|780676.5|778676.5|779802.6|777802.6|780834.3|779275.3|779406.9|777540.8|809
1604568000000|2020-11-05 09:20:00|779862.7|777862.7|779054.9|777054.9|780076.4|778438.5|778524.4|777010.4|787
1604568300000|2020-11-05 09:25:00|779066.8|777066.8|779262.5|777262.5|779801.2|778208.4|778411.1|776830.5|750
1604568600000|2020-11-05 09:30:00|779260.9|777260.9|780116.3|778116.3|780191.2|778415|778878.7|777204.9|806
1604568900000|2020-11-05 09:35:00|780096.8|778096.8|779083.9|777083.9|780299.6|778665.4|778813|777083.7|743
1604569200000|2020-11-05 09:40:00|779093.4|777093.4|778989.7|776989.7|779093.4|777093.4|777812.9|776268.5|806
1604569500000|2020-11-05 09:45:00|778992.7|776992.7|779081.8|777081.8|779081.8|777401.5|777629.4|775857.8|760
1604569800000|2020-11-05 09:50:00|779079.4|777079.4|778617.4|776617.4|779224.7|777574.4|778127.7|776562.5|758
1604570100000|2020-11-05 09:55:00|778620.4|776620.4|778124.6|776124.6|779056.7|777454.7|778003.7|776076.8|737
1604570400000|2020-11-05 10:00:00|778126.5|776126.5|778049.1|776049.1|779150.1|777329.7|778039.4|776039.4|759
1604570700000|2020-11-05 10:05:00|778046.6|776046.6|777557.9|775557.9|778270.9|776270.9|776800.6|774800.6|951
1604571000000|2020-11-05 10:10:00|777560.6|775560.6|776746.2|774746.2|777636.9|776036.8|776477.3|774666.1|1001
1604571300000|2020-11-05 10:15:00|776742.3|774742.3|776650.2|774650.2|777163|775585|775736.7|774303.9|975
1604571600000|2020-11-05 10:20:00|776654.1|774654.1|777208|775208|777325.7|775748.4|776097.9|774488|975
1604571900000|2020-11-05 10:25:00|777209.1|775209.1|778224.7|776224.7|778224.7|776264.2|776988.8|775189.9|1009
1604572200000|2020-11-05 10:30:00|778239.5|776239.5|778216.9|776216.9|778657.6|777022|777783.4|775783.4|1017
1604572500000|2020-11-05 10:35:00|778217.9|776217.9|778317.9|776317.9|778586.3|776816.2|777491|775491|985
1604572800000|2020-11-05 10:40:00|778346.4|776346.4|778353.3|776353.3|778417.8|776830.3|777313.6|775575.6|987
1604573100000|2020-11-05 10:45:00|778355.1|776355.1|778374.9|776374.9|778466.9|776863.1|777812.5|775859.4|997
1604573400000|2020-11-05 10:50:00|778380.2|776380.2|777586.6|775586.6|778541.1|776560.7|777294.5|775580.4|981
1604573700000|2020-11-05 10:55:00|777586|775586|776879.3|774879.3|777890.9|775890.9|776265.5|774730.6|1018
1604574000000|2020-11-05 11:00:00|776875.2|774875.2|777348.7|775348.7|777348.7|775644.4|776424.1|774723|737
1604574300000|2020-11-05 11:05:00|776855.2|775855.2|778501.2|776501.2|778538.5|776587|776855.2|775163.8|994
1604574600000|2020-11-05 11:10:00|778507.6|776507.6|777930.2|775930.2|778808.3|777188.5|777676.5|775824.2|990
1604574900000|2020-11-05 11:15:00|777914.4|775914.4|777721.7|775721.7|777917.8|776402.6|776727.2|775215|956
1604575200000|2020-11-05 11:20:00|777689.6|775689.6|777249.4|775249.4|778016.6|776337.8|776699.6|775106.3|944
1604575500000|2020-11-05 11:25:00|777252|775252|777422.9|775422.9|778196.8|776686.5|776478|774844|1031
1604575800000|2020-11-05 11:30:00|777458.3|775458.3|777925.1|775925.1|777931.7|776364.7|776986.6|775310|1010
1604576100000|2020-11-05 11:35:00|777921.6|775921.6|777629.6|775629.6|777925|776321.6|776931.9|775350.8|901
1604576400000|2020-11-05 11:40:00|777632.4|775632.4|777386.1|775386.1|777752.1|776208|776660.7|775130.7|937
1604576700000|2020-11-05 11:45:00|777390.6|775390.6|776673.1|774673.1|777398.1|775638.3|776154.3|774643.7|938
1604577000000|2020-11-05 11:50:00|776659.3|774659.3|776958|774958|776981.2|775501.9|775838.7|774237.7|1029
1604577300000|2020-11-05 11:55:00|776966.7|774966.7|777511|775511|777666.6|775912|776413|774814.8|949
1604577600000|2020-11-05 12:00:00|777477|775477|778164.7|776164.7|778335.4|776792|777195.3|775477|990
1604577900000|2020-11-05 12:05:00|778122.5|776122.5|778267.2|776267.2|778610.7|776880.2|777385|775746|1009
1604578200000|2020-11-05 12:10:00|778211.1|776211.1|778450.3|776450.3|778480.9|776981|777713.3|776137.7|935
1604578500000|2020-11-05 12:15:00|778461.5|776461.5|777799.6|775799.6|778492.8|776969|777352.4|775352.4|990
1604578800000|2020-11-05 12:20:00|777783.8|775783.8|776999.9|774999.9|777898.7|776182.3|776693.6|774908.7|1020
1604579100000|2020-11-05 12:25:00|776992.8|774992.8|777310.9|775310.9|777773.6|776172.3|776778|774976.7|1035
1604579400000|2020-11-05 12:30:00|777354.1|775354.1|777041|775041|777479|775895.4|776268.6|774736.1|1038
1604579700000|2020-11-05 12:35:00|777018.9|775018.9|777612|775612|777885.3|776300.4|776632.2|775018.9|969
1604580000000|2020-11-05 12:40:00|777601.4|775601.4|776857.4|774857.4|777889.6|775981.4|776247.7|774665.3|999
1604580300000|2020-11-05 12:45:00|776843.3|774843.3|776051.4|775051.4|777334.8|775472.8|776025|774489|1012
1604580600000|2020-11-05 12:50:00|776551.2|774551.2|776868.3|774868.3|777085.7|775506.3|775943|774261.5|1089
1604580900000|2020-11-05 12:55:00|776884.3|774884.3|776602.1|774602.1|776922.3|775208.6|775464.6|773986.1|1048
1604581200000|2020-11-05 13:00:00|776601.8|774601.8|775873.6|773873.6|776865.1|774865.1|775395|773759.2|1065
1604581500000|2020-11-05 13:05:00|775878.2|773878.2|775279.4|773279.4|775938|774354.1|774624.6|773132|1045
1604581800000|2020-11-05 13:10:00|775287.1|773287.1|774660.8|772660.8|775541.2|773952.7|774354.1|772659|1073
1604582100000|2020-11-05 13:15:00|774677.4|772677.4|775741|773741|775743.5|773743.5|774444.4|772444.4|1058
1604582400000|2020-11-05 13:20:00|775734.6|773734.6|774855.3|772855.3|776171.1|774523.9|774604.6|772851.6|1029
1604582700000|2020-11-05 13:25:00|774835.1|772835.1|774975.9|772975.9|775138|773549.1|774452.5|772616.4|953
1604583000000|2020-11-05 13:30:00|774955.9|772955.9|774718|772718|775062.8|773555.9|773949.7|772160.6|956
1604583300000|2020-11-05 13:35:00|774718.2|772718.2|775790.6|773790.6|776141.9|774412.8|773869.5|772278.4|1065
1604583600000|2020-11-05 13:40:00|775769|773769|775447.5|773447.5|776266.9|774631.7|775002.1|773432.9|1012
1604583900000|2020-11-05 13:45:00|775445.3|773445.3|776062.5|774062.5|776304.5|774385.5|774948.8|773336.8|1051
1604584200000|2020-11-05 13:50:00|776053.3|774053.3|775264.3|773264.3|776168|774374.1|775023.1|773181|1032
1604584500000|2020-11-05 13:55:00|775263.9|773263.9|775685.4|773685.4|775819.7|774311.6|774942.9|773207.6|979
1604584800000|2020-11-05 14:00:00|775697.6|773697.6|775289.3|773289.3|775726.3|774081.4|774732.2|773159|984
1604585100000|2020-11-05 14:05:00|775291.8|773291.8|776172|774172|776355.9|774795.1|774941.6|773260.4|1017
1604585400000|2020-11-05 14:10:00|776172.6|774172.6|776182.1|774182.1|776505.9|774984.2|775569.5|774014|950
1604585700000|2020-11-05 14:15:00|776211.7|774211.7|775933.3|774933.3|776520.8|775021.7|775515.5|773999.9|903
1604586000000|2020-11-05 14:20:00|775933.2|774933.2|775456.7|773456.7|776481.8|774953.6|774923.5|773413.1|937
1604586300000|2020-11-05 14:25:00|775474.3|773474.3|775449.1|773449.1|775638|774105.6|774273.3|772752.7|794
1604586600000|2020-11-05 14:30:00|775456.1|773456.1|775040.8|773040.8|775520.5|773832.8|774385.8|772781.4|795
1604586900000|2020-11-05 14:35:00|775161|773161|774298|772298|775264.2|773264.2|773891|772248.1|804
1604587200000|2020-11-05 14:40:00|774294.1|772294.1|774480.8|772480.8|774970.8|773476.4|773514.9|771770.2|1064
1604587500000|2020-11-05 14:45:00|774488.5|772488.5|774694|772694|774870.1|773382.4|773797.6|772220.5|1003
1604587800000|2020-11-05 14:50:00|774693.8|772693.8|773479.4|771479.4|774726.1|773214.6|772980.6|771443.8|1022
1604588100000|2020-11-05 14:55:00|773474.4|771474.4|773295.4|771295.4|773621.9|772091|772191.9|770685.9|1068
1604588400000|2020-11-05 15:00:00|773290.3|771290.3|772138.8|770138.8|773317.5|771317.5|772098.3|770098.3|1112
1604588700000|2020-11-05 15:05:00|772136.5|770136.5|772327|770327|772632.5|771014|771487.3|770011.6|1089
1604589000000|2020-11-05 15:10:00|772324.6|770324.6|772088.6|770088.6|772764.9|771034.9|771556.8|769849|1071
1604589300000|2020-11-05 15:15:00|772084.1|770084.1|771667.2|769667.2|772334.2|770718.3|771076.5|769637.9|1011
1604589600000|2020-11-05 15:20:00|771663.8|769663.8|771999.5|769999.5|772353.1|770715.8|771150.3|769611.5|1058
1604589900000|2020-11-05 15:25:00|771885.7|769885.7|772776.6|770776.6|772951.1|771446|771453.7|769863.2|1082
1604590200000|2020-11-05 15:30:00|772772.9|770772.9|771943.6|769943.6|772932.7|771279.5|771708.3|769882.8|1052
1604590500000|2020-11-05 15:35:00|771955.9|769955.9|772025|770025|772389.3|770581.7|771340.9|769760.3|1010
1604590800000|2020-11-05 15:40:00|772026|770026|771254.1|769254.1|772053.8|770506.7|770708.2|769216.5|981
1604591100000|2020-11-05 15:45:00|771250.2|769250.2|770903.9|768903.9|771323|769698.8|770505|768663.4|887
1604591400000|2020-11-05 15:50:00|770898.3|768898.3|770676.3|768676.3|770947|769183.5|769483.9|767954.2|855
1604591700000|2020-11-05 15:55:00|770683|768683|769646|767646|770796.4|768796.4|769409.2|767621.4|906
1604592000000|2020-11-05 16:00:00|769629|767629|770238|768238|770306.3|768705.2|768960|767355.7|908
1604592300000|2020-11-05 16:05:00|770229|768229|770929.6|768929.6|771649.5|769800.1|769912|768101|1069
1604592600000|2020-11-05 16:10:00|770926.8|768926.8|771459.6|769459.6|771752.8|770115.2|770429.2|768909.2|1016
1604592900000|2020-11-05 16:15:00|771461|769461|770159.8|769159.8|771599.3|769870|770049.2|768555.6|1012
1604593200000|2020-11-05 16:20:00|770175.5|769175.5|770062.1|768062.1|770713.9|769227.3|769368.5|767931.5|981
1604593500000|2020-11-05 16:25:00|770067.5|768067.5|769097.4|768097.4|770247.5|768608.2|768973.4|767556.1|1015
1604593800000|2020-11-05 16:30:00|769118.2|768118.2|768469.6|767469.6|769569.2|768118.2|768287.5|766719.9|988
1604594100000|2020-11-05 16:35:00|768471.9|767471.9|769799.8|767799.8|769804.5|768272.4|768469.3|767258|906
1604594400000|2020-11-05 16:40:00|769793.8|767793.8|769214.3|768214.3|769835.5|768365.5|768722.6|767467.1|943
1604594700000|2020-11-05 16:45:00|769718.4|767718.4|769540.4|768540.4|770586.7|768954.2|769052.7|767621.8|987
1604595000000|2020-11-05 16:50:00|769492|768492|769497.5|768497.5|770170.1|768598|769301.2|767883.2|904
1604595300000|2020-11-05 16:55:00|769472.9|768472.9|769720.6|768720.6|770339.2|768895.1|769443.1|768074.5|1003
1604595600000|2020-11-05 17:00:00|769736.7|768736.7|770114.8|769114.8|770736|769244.5|769708.5|768232.9|901
1604595900000|2020-11-05 17:05:00|770122.2|769122.2|770179.2|769179.2|770761.4|769192.1|769595.9|768102.4|957
1604596200000|2020-11-05 17:10:00|770182.5|769182.5|769686.4|768686.4|770637.5|769211.4|769463|767964.7|838
1604596500000|2020-11-05 17:15:00|769687.8|768687.8|770226.9|768226.9|770245.5|768815.4|769522.6|768126.5|813
1604596800000|2020-11-05 17:20:00|770235.6|768235.6|770550.6|769550.6|771324.1|769715.4|769628.6|768148.2|912
1604597100000|2020-11-05 17:25:00|770546.7|769546.7|770256.9|769256.9|770897.1|769546.7|769983.4|768480.4|939
1604597400000|2020-11-05 17:30:00|770261.1|769261.1|770579.3|769579.3|771222.5|769639.2|769937.4|768299.8|889
1604597700000|2020-11-05 17:35:00|770583.2|769583.2|769991.1|768991.1|770819|769625|769794.4|768392.9|842
1604598000000|2020-11-05 17:40:00|769992.1|768992.1|769677.3|768677.3|770544.6|769054.5|769620.3|768097|844
1604598300000|2020-11-05 17:45:00|769669.1|768669.1|769826.2|767826.2|770229.9|768732.4|769260.1|767826.2|798
1604598600000|2020-11-05 17:50:00|769827.4|767827.4|770111.6|768111.6|770141.8|768348.5|769155.5|767525.4|1020
1604598900000|2020-11-05 17:55:00|770114.6|768114.6|769949.6|767949.6|770196.2|768612|769612|767932.2|724
1604646000000|2020-11-06 07:00:00|774026.6|772026.6|774158.3|772158.3|774488.2|772488.2|773509.9|771509.9|918
1604646300000|2020-11-06 07:05:00|774156|772156|773867.1|772867.1|774456.6|772947.2|773218.2|771588.8|1063
1604646600000|2020-11-06 07:10:00|773868.4|772868.4|773741.5|772741.5|774370.9|772905|773160.6|771160.6|1057
1604646900000|2020-11-06 07:15:00|773745.5|772745.5|772813|770813|774623.7|773071.2|772534|770793.6|1056
1604647200000|2020-11-06 07:20:00|772755.1|770755.1|771308.9|769308.9|772940|771352.8|770709|769021|1105
1604647500000|2020-11-06 07:25:00|771314|769314|771323.8|769323.8|771411.6|769802.8|770318.7|768675.5|1075
1604647800000|2020-11-06 07:30:00|771319.3|769319.3|772613.2|770613.2|772653.8|770924.7|770916.4|769302.5|1053
1604648100000|2020-11-06 07:35:00|772622.2|770622.2|772145.7|770145.7|773321|771636.7|771630.7|770081.3|1046
1604648400000|2020-11-06 07:40:00|772170.9|770170.9|772578.6|771578.6|773275.6|771774.6|771650.9|770103|1054
1604648700000|2020-11-06 07:45:00|772556.6|771556.6|773064.7|771064.7|773451.7|771931|772259|770702.2|1032
1604649000000|2020-11-06 07:50:00|773059.2|771059.2|772713.9|770713.9|773207.6|771726.6|772169.5|770519.1|966
1604649300000|2020-11-06 07:55:00|772696.1|770696.1|772122.4|771122.4|773129.3|771574.3|771993.3|770503.5|974
1604649600000|2020-11-06 08:00:00|772096.2|771096.2|771186.9|770186.9|772837.7|771384.5|771076.4|769587.7|829
1604649900000|2020-11-06 08:05:00|771199.1|770199.1|770944.8|769944.8|771994|770512.5|770846.9|769343.3|819
1604650200000|2020-11-06 08:10:00|770917.4|769917.4|772218.5|771218.5|772772.6|771428.8|770687|769181.2|806
1604650500000|2020-11-06 08:15:00|772204.8|771204.8|772314.6|771314.6|772922.1|771500.7|772035.2|770498.9|972
1604650800000|2020-11-06 08:20:00|772331.4|771331.4|772578.8|771578.8|773204.3|771674|771789.2|770370.7|1070
1604651100000|2020-11-06 08:25:00|772614.2|771614.2|772746.3|771746.3|773616.5|772107.5|772298.1|770982.9|1045
1604651400000|2020-11-06 08:30:00|772718.4|771718.4|773170.1|772170.1|773956.5|772532.3|772376.6|771265.3|1042
1604651700000|2020-11-06 08:35:00|773148.5|772148.5|772678.7|771678.7|773628.5|772175.3|772605.7|771192.1|995
1604652000000|2020-11-06 08:40:00|772668.7|771668.7|773787.8|772787.8|773898.7|772787.8|772668.7|771668.7|999
1604652300000|2020-11-06 08:45:00|773775.3|772775.3|773345|772345|773861.7|772861.7|773084.6|772084.6|988
1604652600000|2020-11-06 08:50:00|773349.2|772349.2|774562.7|773562.7|775055.3|773632.6|773252.4|771776|990
1604652900000|2020-11-06 08:55:00|774577.9|773577.9|775299.8|774299.8|775324.1|774324.1|774366.1|772980.8|1071
1604653200000|2020-11-06 09:00:00|775293|774293|775386.7|774386.7|776366.2|775032.8|775054.5|773826.5|1087
1604653500000|2020-11-06 09:05:00|775274.7|774274.7|776458.6|775458.6|777107.1|775593.4|775151.5|774151.5|1085
1604653800000|2020-11-06 09:10:00|776475.5|775475.5|776045.6|775045.6|777346.4|775862.1|775991.3|774554.4|1093
1604654100000|2020-11-06 09:15:00|776053.2|775053.2|776428.8|775428.8|776664.5|775441.6|775812.6|774287.5|1012
1604654400000|2020-11-06 09:20:00|776394.4|775394.4|775583.7|773583.7|776555.5|775555.5|774953|773438.1|1059
1604654700000|2020-11-06 09:25:00|775551.9|773551.9|775544.5|774544.5|776167.1|774662.8|775051.2|773551.9|1033
1604655000000|2020-11-06 09:30:00|775556.4|774556.4|774644|773644|775976.2|774701.4|774629.8|773143.1|1013
1604655300000|2020-11-06 09:35:00|774635.9|773635.9|775577.6|774577.6|776325.8|774747.1|774621.7|773178.1|1039
1604655600000|2020-11-06 09:40:00|775576.9|774576.9|775003.2|774003.2|776504.6|775073.6|774966.6|773750.9|972
1604655900000|2020-11-06 09:45:00|775006.8|774006.8|775479.4|774479.4|775989|774649.1|774923.7|773601.6|939
1604656200000|2020-11-06 09:50:00|775476.7|774476.7|776051.4|775051.4|776929.8|775577.4|775193.2|773782.1|1033
1604656500000|2020-11-06 09:55:00|776038.1|775038.1|776580.9|775580.9|777888.1|776389.8|776033|774800.1|1073
1604656800000|2020-11-06 10:00:00|776577.2|775577.2|776264.6|775264.6|777377.9|775889.2|776174.8|774637.8|1075
1604657100000|2020-11-06 10:05:00|776252|775252|776525.8|775525.8|776863.1|775622.4|775918.4|774328.5|1005
1604657400000|2020-11-06 10:10:00|776529|775529|776579.3|775579.3|776983.8|775630.7|776093.6|774580.6|992
1604657700000|2020-11-06 10:15:00|776577.9|775577.9|776315.5|775315.5|777351|775919.3|775868|774345.5|1005
1604658000000|2020-11-06 10:20:00|776311.9|775311.9|776169.7|775169.7|777147.1|775738.8|776022.2|774781.8|993
1604658300000|2020-11-06 10:25:00|776168.8|775168.8|775516.8|774516.8|776277.8|775277.8|775403.8|773897.5|991
1604658600000|2020-11-06 10:30:00|775505.8|774505.8|775945.8|774945.8|776568.5|775095.9|775194|774194|988
1604658900000|2020-11-06 10:35:00|775938.6|774938.6|776144.2|775144.2|776680.6|775380.3|775909.7|774592.1|919
1604659200000|2020-11-06 10:40:00|776139.7|775139.7|775480.6|774480.6|776348.1|775348.1|775362.7|773888.2|919
1604659500000|2020-11-06 10:45:00|775485.1|774485.1|774631|773631|775576.6|774572.2|774591.7|773549.7|975
1604659800000|2020-11-06 10:50:00|774612.2|773612.2|774962.6|773962.6|775087.3|774016.2|774181.3|772676.1|1044
1604660100000|2020-11-06 10:55:00|774966.3|773966.3|775345|774345|775462.4|774462.4|774833.4|773833.4|978
1604660400000|2020-11-06 11:00:00|775345.6|774345.6|775144.9|774144.9|776061.8|774574.1|774661|773187.7|788
1604660700000|2020-11-06 11:05:00|775143|774143|773337|772337|775783.2|774282.7|773322.5|771642.7|1018
1604661000000|2020-11-06 11:10:00|773330.9|772330.9|773891.4|772891.4|774147.2|772962.8|773306.5|771887.9|1043
1604661300000|2020-11-06 11:15:00|773891.6|772891.6|774347.9|773347.9|774985.3|773542|773836|772483.6|957
1604661600000|2020-11-06 11:20:00|774335.4|773335.4|775036.7|774036.7|775398.2|774041.6|774080|772651|893
1604661900000|2020-11-06 11:25:00|775008.7|774008.7|775846.8|774846.8|776499.6|774940.8|775005.3|774005.3|948
1604662200000|2020-11-06 11:30:00|775847.2|774847.2|775229.3|774229.3|776453.9|775014.4|775177.5|773636.9|935
1604662500000|2020-11-06 11:35:00|775220|774220|775602.7|774602.7|775838|774671.5|775203.7|773810.5|806
1604662800000|2020-11-06 11:40:00|775611.6|774611.6|775025.6|774025.6|776684.2|775218.4|775002.1|773663.2|931
1604663100000|2020-11-06 11:45:00|775025.1|774025.1|775961.6|774961.6|776338.2|774964.9|774953.9|773513.4|959
1604663400000|2020-11-06 11:50:00|776505.7|774505.7|775638.1|774638.1|776615.1|775117.6|775180.2|773842.7|892
1604663700000|2020-11-06 11:55:00|775630.6|774630.6|775298.6|774298.6|776214.7|774734.5|775121.7|773684.7|857
1604664000000|2020-11-06 12:00:00|775291.1|774291.1|775091.7|774091.7|775853.5|774369.6|774995.9|773554.3|952
1604664300000|2020-11-06 12:05:00|775092.6|774092.6|774446.4|773446.4|775816|774347.6|774406.7|773140.2|983
1604664600000|2020-11-06 12:10:00|774442.9|773442.9|775211.2|774211.2|775365.7|774365.7|774357.4|773073.9|954
1604664900000|2020-11-06 12:15:00|775208|774208|775667.9|774667.9|776390.6|774909|775000.3|773869.4|917
1604665200000|2020-11-06 12:20:00|775638.9|774638.9|775079|774079|775947.9|774641.3|774753.9|773420.4|925
1604665500000|2020-11-06 12:25:00|775080.1|774080.1|775514.5|774514.5|776445.9|774938.5|774838.4|773577.3|918
1604665800000|2020-11-06 12:30:00|775513.8|774513.8|777167.8|775167.8|777208.3|775699|775140.5|773674.5|1000
1604666100000|2020-11-06 12:35:00|776628.5|775628.5|778703.9|776703.9|778741.9|777166.8|776487|775023.1|1140
1604666400000|2020-11-06 12:40:00|778706.2|776706.2|777779|776779|778951.6|777491.5|777497.9|776154.5|1087
1604666700000|2020-11-06 12:45:00|777783.3|776783.3|777455.3|776455.3|778629.6|777136.4|776906.1|775357.8|1019
1604667000000|2020-11-06 12:50:00|777459.5|776459.5|777065.7|776065.7|777868.2|776509|776590.7|775215.7|982
1604667300000|2020-11-06 12:55:00|777082.9|776082.9|778195.8|777195.8|778634.3|777215.8|776854.3|775801.6|1004
1604667600000|2020-11-06 13:00:00|778201|777201|778444.7|777444.7|779386.2|778004.6|777977.9|776466|1104
1604667900000|2020-11-06 13:05:00|778358.7|777358.7|779091.1|778091.1|780141|778738|778341.2|776964.6|1069
1604668200000|2020-11-06 13:10:00|779084.2|778084.2|779116.9|778116.9|779782.4|778399.3|778693.5|777143.3|961
1604668500000|2020-11-06 13:15:00|779138.8|778138.8|778781.7|777781.7|779926.3|778433.2|778259.6|776729.8|958
1604668800000|2020-11-06 13:20:00|778792.7|777792.7|777865.6|776865.6|779292.6|777792.7|777855.8|776373.8|1061
1604669100000|2020-11-06 13:25:00|777867.7|776867.7|778339.6|776339.6|778962.3|777324.4|777525.8|775881.6|872
1604669400000|2020-11-06 13:30:00|778136.6|776136.6|777625.1|775625.1|778835.1|776933|777168.3|775564.2|833
1604669700000|2020-11-06 13:35:00|777596.9|775596.9|777441.6|776441.6|777983.2|776481.5|776918.8|775560.5|897
1604670000000|2020-11-06 13:40:00|777429.5|776429.5|778012.4|776012.4|778076.4|776748.8|777038.3|775528.7|956
1604670300000|2020-11-06 13:45:00|777486.1|776486.1|777106.2|776106.2|778325.7|776803.2|776734.2|775249.1|1060
1604670600000|2020-11-06 13:50:00|777115.1|776115.1|776473.1|775473.1|777671|776164.2|775993.9|774479.6|1069
1604670900000|2020-11-06 13:55:00|776471.5|775471.5|777176.4|776176.4|777671.2|776196.9|776190|774775.4|1040
1604671200000|2020-11-06 14:00:00|777174.9|776174.9|777878.4|776878.4|778572.4|777016.8|776894.6|775459.5|1044
1604671500000|2020-11-06 14:05:00|777894.1|776894.1|778288.4|777288.4|779146.5|777691.5|777807.6|776341.5|1047
1604671800000|2020-11-06 14:10:00|778286.8|777286.8|777838.8|775838.8|778980.6|777469.2|777834.7|775834.7|1070
1604672100000|2020-11-06 14:15:00|777860.7|775860.7|776425.5|774425.5|778126.4|776399.1|775594|773867.4|1160
1604672400000|2020-11-06 14:20:00|776445|774445|776520.8|774520.8|777554.3|775599.2|775371.3|773623.9|866
1604672700000|2020-11-06 14:25:00|776550.7|774550.7|776847.7|774847.7|777865.2|775865.2|776114.1|774403.5|834
1604673000000|2020-11-06 14:30:00|776805|774805|777177.7|775177.7|778266.3|776266.3|776634.9|774634.9|855
1604673300000|2020-11-06 14:35:00|777163.7|775163.7|777617.2|775617.2|777821.5|775821.5|776931.7|774931.7|847
1604673600000|2020-11-06 14:40:00|777596.6|775596.6|777946.9|775946.9|778410.9|776410.9|777413|775413|847
1604673900000|2020-11-06 14:45:00|777942|775942|778350.9|776350.9|778432|776432|777411.9|775411.9|835
1604674200000|2020-11-06 14:50:00|778338.6|776338.6|778612.8|776612.8|778898.9|777243|778221.7|776221.7|823
1604674500000|2020-11-06 14:55:00|778606.9|776606.9|778454.6|776454.6|779065.1|777065.1|778308|776308|798
1604674800000|2020-11-06 15:00:00|778451.3|776451.3|778131.6|777131.6|779141.5|777511|778046.9|776449.6|793
1604675100000|2020-11-06 15:05:00|778700.3|776700.3|777523.4|776523.4|778752.9|777244.5|777523.4|776028|897
1604675400000|2020-11-06 15:10:00|777549.7|776549.7|777407.7|775407.7|778094.3|776609.2|776824.8|775305.3|1074
1604675700000|2020-11-06 15:15:00|777419.1|775419.1|776174.1|775174.1|777595.1|776086.4|776155.5|774598.1|1031
1604676000000|2020-11-06 15:20:00|776668|774668|776910.7|774910.7|777139.2|775668.5|776076.7|774625.6|1041
1604676300000|2020-11-06 15:25:00|776917.9|774917.9|776703.4|774703.4|777021.5|775555|775951.3|774444.1|925
1604676600000|2020-11-06 15:30:00|776696.3|774696.3|776638.7|775638.7|777374.6|775860.6|776244.5|774696.3|1017
1604676900000|2020-11-06 15:35:00|777124.8|775124.8|775793.1|774793.1|777181.9|775662.1|775642.2|774131.3|993
1604677200000|2020-11-06 15:40:00|775802|774802|775857|774857|776360.4|774862.8|775512.8|774028.4|950
1604677500000|2020-11-06 15:45:00|775858.1|774858.1|775045.1|773045.1|776289.8|774881.9|774612.9|773042.9|820
1604677800000|2020-11-06 15:50:00|775065.2|773065.2|774554.3|772554.3|775386.7|773890.2|774001.3|772460.5|887
1604678100000|2020-11-06 15:55:00|774559.3|772559.3|775277.4|773277.4|775486|773486|773830.1|772066.5|968
1604678400000|2020-11-06 16:00:00|775172.1|773172.1|775730.7|773730.7|776082.6|774337.8|774879.2|772879.2|1043
1604678700000|2020-11-06 16:05:00|775755.5|773755.5|775320.7|773320.7|775771.7|774148.5|774670.5|773143.4|1009
1604679000000|2020-11-06 16:10:00|775329.5|773329.5|775856.5|773856.5|776047|774672.3|774699.8|773226.1|1042
1604679300000|2020-11-06 16:15:00|775879.2|773879.2|774896.6|773896.6|776076|774625.9|774879.5|773406.2|1020
1604679600000|2020-11-06 16:20:00|774887|773887|775004.5|774004.5|775775.7|774264.7|774765|773490.7|941
1604679900000|2020-11-06 16:25:00|775007.1|774007.1|775274.8|774274.8|775919.9|774495.1|774878.6|773396.2|899
1604680200000|2020-11-06 16:30:00|775280.1|774280.1|775134|774134|776271.5|774667.4|774986.6|773521.8|886
1604680500000|2020-11-06 16:35:00|775128.7|774128.7|774651.1|772651.1|775505.1|774156|774408.9|772604.2|946
1604680800000|2020-11-06 16:40:00|774644.3|772644.3|773923.5|772923.5|774673.8|773188.6|773611.5|772014.4|1002
1604681100000|2020-11-06 16:45:00|773921.5|772921.5|774156.4|773156.4|774815.5|773337.4|773806.5|772312.5|981
1604681400000|2020-11-06 16:50:00|774176.2|773176.2|773925.5|772925.5|774547.6|773191.4|773624|772067.4|987
1604681700000|2020-11-06 16:55:00|773929|772929|774055.5|773055.5|775157.6|773655.2|773915.8|772403.9|982
1604682000000|2020-11-06 17:00:00|774059.1|773059.1|774531.1|773531.1|774897.1|773567.8|774041.2|772670.1|965
1604682300000|2020-11-06 17:05:00|774548.2|773548.2|774841.4|773841.4|775538.4|773971.6|774389.2|772896.2|910
1604682600000|2020-11-06 17:10:00|774850.4|773850.4|776001.1|775001.1|776513.7|775039.3|774846.8|773444.3|899
1604682900000|2020-11-06 17:15:00|775997.8|774997.8|775822.5|774822.5|776591|775059.9|775729.6|774233.2|862
1604683200000|2020-11-06 17:20:00|775821.7|774821.7|775588.8|774588.8|776443.7|774944.3|775468.4|774096.6|809
1604683500000|2020-11-06 17:25:00|775575.1|774575.1|775653.1|774653.1|776581.9|775045.3|775550.6|774080.5|834
1604683800000|2020-11-06 17:30:00|775660.7|774660.7|775412.2|774412.2|776140.4|774664.9|775328.6|773847.3|823
1604684100000|2020-11-06 17:35:00|775416.1|774416.1|775572.1|774572.1|776173.9|774792.2|775342.6|773869.2|760
1604684400000|2020-11-06 17:40:00|775579.9|774579.9|775356.6|774356.6|776125.2|774657.1|775327.3|773789.8|692
1604684700000|2020-11-06 17:45:00|775346.8|774346.8|775004.4|774004.4|775998.9|774495.6|774934.1|773390|789
1604685000000|2020-11-06 17:50:00|775004.3|774004.3|774924.4|773924.4|775606.4|774083.4|774802.2|773275.4|721
1604685300000|2020-11-06 17:55:00|774928.6|773928.6|774751|773751|775662.1|774192|774659.8|773157.7|672
1604905200000|2020-11-09 07:00:00|772881.1|770881.1|772773.9|770773.9|773190.3|771263.1|772195.1|770282.9|893
1604905500000|2020-11-09 07:05:00|772757.8|770757.8|770927.3|769927.3|772820.8|771353.1|770865.4|769375.7|1104
1604905800000|2020-11-09 07:10:00|770934.7|769934.7|770404.4|768404.4|771361.7|769934.7|769031.5|767527.1|1119
1604906100000|2020-11-09 07:15:00|770381|768381|769540.8|767540.8|770381|768830.9|768033.9|766482.2|1131
1604906400000|2020-11-09 07:20:00|769536.2|767536.2|769925|767925|770314.5|768808|768730|767180.6|1063
1604906700000|2020-11-09 07:25:00|769415|768415|768718.8|767718.8|770015.6|768472.1|768703.2|767222.8|1055
1604907000000|2020-11-09 07:30:00|768707.5|767707.5|769453|768453|770120.6|768593.5|768183.9|766799.6|1070
1604907300000|2020-11-09 07:35:00|769452.8|768452.8|769839.7|768839.7|770543.9|769064.1|769180.3|767712.8|1031
1604907600000|2020-11-09 07:40:00|769846.7|768846.7|770024.1|769024.1|770887.5|769431.2|769714.4|768272.6|1044
1604907900000|2020-11-09 07:45:00|770028.2|769028.2|770171.1|769171.1|770591|769239|769382.6|767879.5|996
1604908200000|2020-11-09 07:50:00|770178.4|769178.4|770770.1|769770.1|771387.8|769879.1|770111.8|768760.2|962
1604908500000|2020-11-09 07:55:00|770762.6|769762.6|770610.9|769610.9|771417.7|770111.6|770319.7|768818.4|747
1604908800000|2020-11-09 08:00:00|770592.5|769592.5|770324.7|769324.7|770830.3|769646.9|769560.4|768529.2|802
1604909100000|2020-11-09 08:05:00|770321.4|769321.4|770023.6|769023.6|770841.9|769354|769511.5|768155.6|812
1604909400000|2020-11-09 08:10:00|770023.3|769023.3|770720.1|768720.1|771030.5|769601.7|769891.9|768455.6|1012
1604909700000|2020-11-09 08:15:00|770685.3|768685.3|769601.8|768601.8|770685.3|769254.9|769523.4|768154.3|1033
1604910000000|2020-11-09 08:20:00|769613.4|768613.4|769906.5|768906.5|770173.2|768943.6|769242.1|767748.8|1022
1604910300000|2020-11-09 08:25:00|769905.1|768905.1|770743.6|769743.6|770839.7|769839.7|769798.2|768798.2|1018
1604910600000|2020-11-09 08:30:00|770740.2|769740.2|772326.2|771326.2|772805.3|771329.1|770726.4|769668.6|1038
1604910900000|2020-11-09 08:35:00|772324.4|771324.4|772109.4|771109.4|772582.4|771582.4|771775.1|770319.2|1086
1604911200000|2020-11-09 08:40:00|772116.7|771116.7|772463.3|771463.3|772932|771544|771997.1|770907.5|1001
1604911500000|2020-11-09 08:45:00|772459.4|771459.4|772329.3|771329.3|773459.7|771978.5|772329.3|771029.7|1057
1604911800000|2020-11-09 08:50:00|772789|770789|772781|771781|773277.5|771885.9|772002.7|770570.2|961
1604912100000|2020-11-09 08:55:00|772767.1|771767.1|772611.4|771611.4|773671.9|772191.2|772544.9|771509.5|1013
1604912400000|2020-11-09 09:00:00|772602.5|771602.5|772504.3|771504.3|773220.5|771846.3|772242|771215.5|998
1604912700000|2020-11-09 09:05:00|772490.5|771490.5|771854.5|770854.5|772708.9|771708.9|771544.7|770354.8|978
1604913000000|2020-11-09 09:10:00|771844.6|770844.6|771218.6|770218.6|771855.8|770855.8|770910.2|769753.3|942
1604913300000|2020-11-09 09:15:00|771214.5|770214.5|771258.9|770258.9|771461.7|770461.7|770994.6|769994.6|948
1604913600000|2020-11-09 09:20:00|771246.1|770246.1|771876.9|770876.9|771886.6|770886.6|771044.9|770044.9|945
1604913900000|2020-11-09 09:25:00|771879.4|770879.4|771547.3|769547.3|771994.5|770881.3|771084.8|769547.3|947
1604914200000|2020-11-09 09:30:00|771556.2|769556.2|770310.8|769310.8|771556.2|770011|769964.8|768556.5|1000
1604914500000|2020-11-09 09:35:00|770316.1|769316.1|771000.2|770000.2|771334.1|770056.1|770201|768891.1|935
1604914800000|2020-11-09 09:40:00|771001|770001|771215.9|770215.9|772020.1|770555.5|770814.7|769778.3|990
1604915100000|2020-11-09 09:45:00|771211.3|770211.3|771550|770550|771853.1|770606.8|771079.6|769685.1|960
1604915400000|2020-11-09 09:50:00|771545|770545|771219.4|770219.4|771954.4|770608.6|770971.1|769774|937
1604915700000|2020-11-09 09:55:00|771229.7|770229.7|771818.2|770818.2|772665.4|771117.8|771081.5|769736.6|978
1604916000000|2020-11-09 10:00:00|771814.7|770814.7|771912.4|770912.4|772799.7|771247.2|771533.1|770145.9|896
1604916300000|2020-11-09 10:05:00|771919.2|770919.2|771192.3|770192.3|772178.6|771076.8|771079.2|769705|893
1604916600000|2020-11-09 10:10:00|771209|770209|770873.9|769873.9|771653.5|770214.6|770461.7|768946.9|942
1604916900000|2020-11-09 10:15:00|770875.1|769875.1|771056.5|770056.5|771704.4|770195.9|770771.1|769275.7|910
1604917200000|2020-11-09 10:20:00|771077.8|770077.8|771196.5|770196.5|771881.3|770404.9|770925.7|769880.1|858
1604917500000|2020-11-09 10:25:00|771204.1|770204.1|771024.4|770024.4|771565.2|770310|770921.8|769565.2|818
1604917800000|2020-11-09 10:30:00|771025.3|770025.3|771470.6|770470.6|772104.4|770669.6|770965.3|769853.3|848
1604918100000|2020-11-09 10:35:00|771468|770468|772346.4|771346.4|772931.3|771441|771468|770468|800
1604918400000|2020-11-09 10:40:00|772352.5|771352.5|772177.6|771177.6|773335.6|771930|771960.8|770512.6|892
1604918700000|2020-11-09 10:45:00|772186.8|771186.8|772008.5|771008.5|772376.6|771376.6|771933.8|770933.8|806
1604919000000|2020-11-09 10:50:00|772010.2|771010.2|771705|770705|772091.4|771091.4|771575.9|770575.9|796
1604919300000|2020-11-09 10:55:00|771705.9|770705.9|771366|770366|771958.7|770713.5|771247.6|769941.3|834
1604919600000|2020-11-09 11:00:00|771365.9|770365.9|771160.3|769160.3|771501.7|770501.7|770657.5|769150.8|627
1604919900000|2020-11-09 11:05:00|771179.9|769179.9|770369|769369|771179.9|769762.4|770148.5|768698.6|884
1604920200000|2020-11-09 11:10:00|770373.8|769373.8|770726.1|769726.1|770798.1|769798.1|770222.6|769222.6|914
1604920500000|2020-11-09 11:15:00|770708|769708|771191.1|770191.1|771490|770490|770708|769708|887
1604920800000|2020-11-09 11:20:00|771185.5|770185.5|771489.5|770489.5|772119.9|770820.6|771174.8|769999.9|846
1604921100000|2020-11-09 11:25:00|771491.4|770491.4|772125.4|771125.4|772574.9|771162|771364|770364|778
1604921400000|2020-11-09 11:30:00|772130.4|771130.4|772335.7|771335.7|772433.6|771433.6|772063.1|771063.1|863
1604921700000|2020-11-09 11:35:00|772333.5|771333.5|772287|771287|772577.3|771577.3|772239.6|771239.6|734
1604922000000|2020-11-09 11:40:00|772290.2|771290.2|772420.7|771420.7|772509.2|771509.2|772210.9|771210.9|763
1604922300000|2020-11-09 11:45:00|772420.8|771420.8|769969|768969|772608.6|771420.8|769822.4|768300.4|1186
1604922600000|2020-11-09 11:50:00|769985.6|768985.6|769070.1|767070.1|770312.6|768985.6|767452.3|765843.3|1182
1604922900000|2020-11-09 11:55:00|769071.3|767071.3|767977.3|765977.3|769478.7|767674.5|767632.8|765768.8|1196
1604923200000|2020-11-09 12:00:00|768036.2|766036.2|767536.5|765536.5|768396.9|766545.5|766356.9|764661.3|1106
1604923500000|2020-11-09 12:05:00|767550.7|765550.7|767637.5|765637.5|768357|766357|767160|765325.6|828
1604923800000|2020-11-09 12:10:00|767626.3|765626.3|767150|765150|768057.8|766057.8|766833|764833|848
1604924100000|2020-11-09 12:15:00|767140|765140|763531.9|762531.9|767314.9|765314.9|763510.1|761835|851
1604924400000|2020-11-09 12:20:00|763522.6|762522.6|762878.1|760878.1|764102.6|762535.5|762160.5|760406.1|836
1604924700000|2020-11-09 12:25:00|762666.9|760666.9|763617.8|761617.8|764067.4|762337|762001.7|760367.3|827
1604925000000|2020-11-09 12:30:00|763629.1|761629.1|764622.3|762622.3|764687.5|762963|763228.4|761228.4|805
1604925300000|2020-11-09 12:35:00|764602|762602|763598.8|761598.8|764617.8|762617.8|763137.6|761137.6|816
1604925600000|2020-11-09 12:40:00|763562.5|761562.5|764116.6|762116.6|764204|762204|763392.5|761392.5|804
1604925900000|2020-11-09 12:45:00|764124.5|762124.5|762465.3|760465.3|764132.4|762132.4|762411.4|760411.4|811
1604926200000|2020-11-09 12:50:00|762499.4|760499.4|761370|759370|762499.5|760499.5|760705.6|758705.6|824
1604926500000|2020-11-09 12:55:00|761367.5|759367.5|760481.7|758481.7|761387.5|759557.5|760358|758358|800
1604926800000|2020-11-09 13:00:00|760539.9|758539.9|760192.6|758192.6|760915.5|759337.7|759503.6|757922|799
1604927100000|2020-11-09 13:05:00|760195.3|758195.3|760310|758310|760931|758931|759352.5|757525.2|797
1604927400000|2020-11-09 13:10:00|760400.5|758400.5|759879.4|757879.4|760516.6|758627.5|759269.5|757516.1|790
1604927700000|2020-11-09 13:15:00|759875|757875|760706|758706|760918.1|759049|759405|757848.5|764
1604928000000|2020-11-09 13:20:00|760722.8|758722.8|761264.4|759264.4|761305.9|759305.9|760336.3|758336.3|750
1604928300000|2020-11-09 13:25:00|761231.3|759231.3|761617.1|759617.1|761635.8|759635.8|760686|758686|766
1604928600000|2020-11-09 13:30:00|761623.5|759623.5|761923.8|759923.8|762142|760279.7|761128.3|759128.3|762
1604928900000|2020-11-09 13:35:00|761926|759926|762781.5|760781.5|762821|761271.5|761912.9|759912.9|756
1604929200000|2020-11-09 13:40:00|762796|760796|762730.8|760730.8|763188.6|761308.5|762293.5|760293.5|777
1604929500000|2020-11-09 13:45:00|762727.7|760727.7|761927.5|759927.5|763102.5|761102.5|761506.4|759907.5|736
1604929800000|2020-11-09 13:50:00|761921.1|759921.1|762292|760292|762425.7|760534.5|761534.5|759606.8|733
1604930100000|2020-11-09 13:55:00|762266|760266|762199.5|760199.5|762423.5|760780|761596.3|759712.8|674
1604930400000|2020-11-09 14:00:00|762289|760289|761460.1|759460.1|762646|760974.6|761198.2|759406.5|789
1604930700000|2020-11-09 14:05:00|761387.6|759387.6|760687.5|758687.5|761435.4|759708.1|760203.4|758595|726
1604931000000|2020-11-09 14:10:00|760703.9|758703.9|761624|759624|761707.5|759825|760387.5|758651.3|704
1604931300000|2020-11-09 14:15:00|761665.6|759665.6|761075.9|759075.9|761682.4|760025|760132.8|758538.5|705
1604931600000|2020-11-09 14:20:00|761072.5|759072.5|760298.8|759298.8|761136.2|759521.9|760160.9|758652.4|642
1604931900000|2020-11-09 14:25:00|760789.7|758789.7|760553|758553|761083.5|759083.5|760033.4|758363.5|713
1604932200000|2020-11-09 14:30:00|760531.6|758531.6|761284.9|759284.9|761381.5|759802.5|759929|758358.5|742
1604932500000|2020-11-09 14:35:00|760802.3|759802.3|761014.9|759014.9|761337.2|759831.2|759953.9|758440.5|823
1604932800000|2020-11-09 14:40:00|760996.9|758996.9|761179.5|759179.5|761784.5|760233|760574.6|758823.5|809
1604933100000|2020-11-09 14:45:00|761215.7|759215.7|760265.6|758265.6|761237.2|759632.8|759744.5|758103.4|803
1604933400000|2020-11-09 14:50:00|760272|758272|761011.5|760011.5|761896.9|760185.5|760222.6|758222.6|786
1604933700000|2020-11-09 14:55:00|761036.7|760036.7|761916|759916|762544.8|760544.8|761036.7|759554.5|751
1604934000000|2020-11-09 15:00:00|761852.3|759852.3|760784.5|758784.5|762046.8|760046.8|760380|758724.1|786
1604934300000|2020-11-09 15:05:00|760784.7|758784.7|760781.8|758781.8|761001.8|759300.5|760027.5|758205.7|806
1604934600000|2020-11-09 15:10:00|760808.7|758808.7|760057.5|758057.5|760847.4|758847.4|759859.1|757859.1|780
1604934900000|2020-11-09 15:15:00|760051.7|758051.7|759828.6|757828.6|760668.7|758891|759489.3|757819.5|766
1604935200000|2020-11-09 15:20:00|759826.8|757826.8|759750.1|757750.1|760228.2|758464.8|759151.9|757463.3|772
1604935500000|2020-11-09 15:25:00|759745.8|757745.8|758957|756957|759759.9|757759.9|758346.6|756559|797
1604935800000|2020-11-09 15:30:00|759054.6|757054.6|759865.5|757865.5|760277.4|758731.2|759028.5|757028.5|790
1604936100000|2020-11-09 15:35:00|759870.5|757870.5|761056.8|759056.8|761138.1|759138.1|759505.5|757853|770
1604936400000|2020-11-09 15:40:00|761030.8|759030.8|761576.6|759576.6|761712.4|760144.1|760954.8|758969|694
1604936700000|2020-11-09 15:45:00|761577.9|759577.9|762359.7|760359.7|762392|760392|761418.3|759418.3|634
1604937000000|2020-11-09 15:50:00|762324.8|760324.8|762243|760243|762444|760899|761758.5|759764.3|691
1604937300000|2020-11-09 15:55:00|762232|760232|760484.8|758484.8|762413.3|760413.3|760159.8|758159.8|943
1604937600000|2020-11-09 16:00:00|760408.5|758408.5|761008|759008|761666.9|759981.4|759994.2|758408.5|1119
1604937900000|2020-11-09 16:05:00|761008.8|759008.8|761829|760829|762431.8|760929.4|760407.8|758882|1137
1604938200000|2020-11-09 16:10:00|761820.2|760820.2|763340.3|761340.3|764228|762628.4|761779.1|760295.3|1133
1604938500000|2020-11-09 16:15:00|763320.3|761320.3|763532.8|761532.8|764108.1|762613.8|762372.9|760843.9|1116
1604938800000|2020-11-09 16:20:00|763037.6|762037.6|763745.2|761745.2|763898.4|762269.7|762504.9|760991.1|1101
1604939100000|2020-11-09 16:25:00|763743.8|761743.8|764732|762732|765418.4|763795.1|763197.2|761589.1|1136
1604939400000|2020-11-09 16:30:00|764730|762730|764987.9|763987.9|765866.6|764397.3|764153.2|762564.4|1108
1604939700000|2020-11-09 16:35:00|764956|763956|764349|762349|765491.8|764003.6|763240.3|761744.5|1115
1604940000000|2020-11-09 16:40:00|764366.5|762366.5|765326.5|763326.5|765435.7|763734|763749|762186.8|1094
1604940300000|2020-11-09 16:45:00|765306.4|763306.4|764774.8|763774.8|765731.8|764153.8|764608.3|763133.7|1088
1604940600000|2020-11-09 16:50:00|765290.1|763290.1|765280.5|763280.5|765687.7|764217.9|764420.6|762898.4|1077
1604940900000|2020-11-09 16:55:00|765279.3|763279.3|765041|763041|765389.8|763907|764522.3|763037.1|1018
1604941200000|2020-11-09 17:00:00|765046|763046|765095.6|763095.6|765246.9|763846.5|764263|762877.3|983
1604941500000|2020-11-09 17:05:00|765059.8|763059.8|763871.2|762871.2|765216.4|763747.8|763800.6|762249.6|933
1604941800000|2020-11-09 17:10:00|763872.5|762872.5|763820.3|762820.3|764262.6|762966.9|763341|761839.4|986
1604942100000|2020-11-09 17:15:00|763824.5|762824.5|763367.5|762367.5|764383.2|762879|763367.5|761910.5|933
1604942400000|2020-11-09 17:20:00|763375.6|762375.6|762699|761699|763921.5|762420.6|762514|760978.2|990
1604942700000|2020-11-09 17:25:00|762701|761701|762904.3|761904.3|763540.5|762095.7|762368.9|760803.3|931
1604943000000|2020-11-09 17:30:00|762894.5|761894.5|763523.1|761523.1|763883.9|762375.8|762857.2|761374.9|894
1604943300000|2020-11-09 17:35:00|763522.8|761522.8|763149.2|761149.2|763728.4|762291.3|762673.5|761141.3|859
1604943600000|2020-11-09 17:40:00|763154.4|761154.4|763013.4|761013.4|763402.4|761917.6|762593.1|760933|870
1604943900000|2020-11-09 17:45:00|763001.3|761001.3|763058.4|761058.4|763171|761656.3|762062.7|760533.9|850
1604944200000|2020-11-09 17:50:00|763076.9|761076.9|762992.5|761992.5|763467.5|761992.5|762362.5|760866.2|935
1604944500000|2020-11-09 17:55:00|762956.6|761956.6|762933.8|761933.8|763695.9|762276.2|762900.5|761377.5|781
1604991600000|2020-11-10 07:00:00|765387.2|763387.2|765879.8|763879.8|766062.6|764062.6|764104.5|762151.9|923
1604991900000|2020-11-10 07:05:00|765896|763896|765592.1|763592.1|766654|764810.2|764916.1|763090.5|1078
1604992200000|2020-11-10 07:10:00|765688.2|763688.2|765863.7|763863.7|765990.2|764495.7|764807.9|763193|1049
1604992500000|2020-11-10 07:15:00|765868.6|763868.6|764353.3|762353.3|765884|764175.6|764271.9|762330.1|1079
1604992800000|2020-11-10 07:20:00|764361.3|762361.3|763247.9|762247.9|765060.6|763549.1|763224.9|761720.6|1102
1604993100000|2020-11-10 07:25:00|763269.7|762269.7|763637.7|761637.7|764359.1|762691.8|762988.2|761171.5|1108
1604993400000|2020-11-10 07:30:00|763654.3|761654.3|763107.3|762107.3|763702.9|762143|761750.3|760247|1113
1604993700000|2020-11-10 07:35:00|763105.6|762105.6|763577.3|762577.3|764336.1|762829.7|762652.2|760991.9|1018
1604994000000|2020-11-10 07:40:00|763576.6|762576.6|764343.3|762343.3|764735.8|763181.8|763395.6|761906.5|1050
1604994300000|2020-11-10 07:45:00|764338|762338|765376.8|763376.8|765423|763528.8|763627.1|762103.3|1075
1604994600000|2020-11-10 07:50:00|765382.8|763382.8|765516.5|764516.5|766146.5|764651.3|764438.3|763000.5|1081
1604994900000|2020-11-10 07:55:00|766054.6|764054.6|766429.6|764429.6|766573.6|765065.6|765336.8|763990.2|935
1604995200000|2020-11-10 08:00:00|765947.1|764947.1|764821.2|763821.2|766572|765050.2|764737|763329.6|833
1604995500000|2020-11-10 08:05:00|764815.1|763815.1|765158.7|764158.7|765875.7|764422|764423|762933|827
1604995800000|2020-11-10 08:10:00|765155.1|764155.1|764822.6|763822.6|766224.8|764654.6|764730.9|763272.1|822
1604996100000|2020-11-10 08:15:00|764823.5|763823.5|764500.7|763500.7|765738.7|764224.9|764148.5|762698.5|1069
1604996400000|2020-11-10 08:20:00|764467.3|763467.3|764237.3|763237.3|764943.5|763467.3|763521.4|762015.9|1122
1604996700000|2020-11-10 08:25:00|764198.8|763198.8|764594.8|762594.8|764784.5|763309.6|763608.9|762137.2|1094
1604997000000|2020-11-10 08:30:00|764582.7|762582.7|764783|763783|765462.3|763975.7|764065.3|762558.5|1099
1604997300000|2020-11-10 08:35:00|764781.4|763781.4|764455|763455|765706.5|764321.6|764445.9|763445.9|1049
1604997600000|2020-11-10 08:40:00|764447.6|763447.6|764625.5|763625.5|765413.8|763886.5|764012.6|762551.4|1040
1604997900000|2020-11-10 08:45:00|764625.1|763625.1|764719.3|763719.3|765249.4|763817|764010.5|762679.7|1030
1604998200000|2020-11-10 08:50:00|764719.5|763719.5|764190.5|763190.5|764808.1|763808.1|764005.8|762583.8|980
1604998500000|2020-11-10 08:55:00|764195.2|763195.2|763884.2|762884.2|764934.8|763514.5|763771.5|762280|971
1604998800000|2020-11-10 09:00:00|763893.1|762893.1|763732.7|762732.7|764393.9|763037.6|763399.2|761875.9|1020
1604999100000|2020-11-10 09:05:00|763730.6|762730.6|763784.8|762784.8|764881.6|763438.1|763483.9|762069.6|1046
1604999400000|2020-11-10 09:10:00|763770.4|762770.4|764282.2|763282.2|764773.9|763407.9|763624|762133.4|1048
1604999700000|2020-11-10 09:15:00|764292.1|763292.1|763701|762701|764910.9|763382.7|763536.8|762200.5|1022
1605000000000|2020-11-10 09:20:00|763701.4|762701.4|763699|762699|764391.4|762924.5|763411.2|762391.4|1027
1605000300000|2020-11-10 09:25:00|763703.7|762703.7|763159.1|762159.1|763703.7|762703.7|763098.1|762098.1|992
1605000600000|2020-11-10 09:30:00|763158.6|762158.6|763810.5|762810.5|763969.6|762969.6|763052.6|762052.6|964
1605000900000|2020-11-10 09:35:00|763819.8|762819.8|763286.9|762286.9|764079.5|762982.8|763199.6|761714.8|985
1605001200000|2020-11-10 09:40:00|763270.3|762270.3|763221.1|762221.1|763725.6|762619.8|763063.3|761695.3|1009
1605001500000|2020-11-10 09:45:00|763203.4|762203.4|763298.1|762298.1|763848.9|762358.1|762767.6|761350.6|1013
1605001800000|2020-11-10 09:50:00|763304.2|762304.2|763448.9|762448.9|764289.5|763049.8|763175|762161.9|1063
1605002100000|2020-11-10 09:55:00|763454.9|762454.9|763864.4|762864.4|763968.6|762916.2|763136.6|761690|965
1605002400000|2020-11-10 10:00:00|763835.6|762835.6|763855.5|762855.5|764247.7|763072.5|763527.2|762183.1|958
1605002700000|2020-11-10 10:05:00|763856.8|762856.8|764501.2|763501.2|765193.5|763697|763835.4|762441.8|1067
1605003000000|2020-11-10 10:10:00|764509.1|763509.1|764444.8|763444.8|765144.1|763652.2|764037|762557.7|1029
1605003300000|2020-11-10 10:15:00|764422.4|763422.4|764202.8|763202.8|764708.3|763676.6|763830.2|762681.5|1005
1605003600000|2020-11-10 10:20:00|764204.4|763204.4|764104.3|763104.3|764949.1|763729.8|763944.4|762870.6|1015
1605003900000|2020-11-10 10:25:00|764102.1|763102.1|764263.1|763263.1|764306.1|763306.1|763866.2|762866.2|1049
1605004200000|2020-11-10 10:30:00|764256|763256|763575.4|762575.4|764524.3|763393.4|763544|762515.9|1050
1605004500000|2020-11-10 10:35:00|763583.6|762583.6|764101|763101|764246.2|763246.2|763526.9|762086.2|975
1605004800000|2020-11-10 10:40:00|764102|763102|764300.4|763300.4|765211.8|763777.2|763984.7|762984.7|998
1605005100000|2020-11-10 10:45:00|764318.1|763318.1|764895.6|763895.6|765197.7|763908.2|764085.3|763085.3|1034
1605005400000|2020-11-10 10:50:00|764900.3|763900.3|764424.8|763424.8|765332|764332|764407|763256.8|1038
1605005700000|2020-11-10 10:55:00|764424.4|763424.4|765377.4|764377.4|765877.3|764478.8|764386.9|763386.9|994
1605006000000|2020-11-10 11:00:00|765385.8|764385.8|765374.7|764374.7|765509.1|764509.1|764969.3|763468|778
1605006300000|2020-11-10 11:05:00|765379|764379|765065.4|764065.4|765506.6|764506.6|765052.6|764052.6|951
1605006600000|2020-11-10 11:10:00|765047.9|764047.9|764867|763867|765116|764116|764616.4|763616.4|952
1605006900000|2020-11-10 11:15:00|764862.1|763862.1|763997.8|762997.8|765064.7|764064.7|763835.9|762835.9|992
1605007200000|2020-11-10 11:20:00|764000.1|763000.1|764302.1|763302.1|764526.5|763526.5|763914.1|762914.1|953
1605007500000|2020-11-10 11:25:00|764318.2|763318.2|764489.8|763489.8|764858.2|763686.3|764080.6|762618.2|917
1605007800000|2020-11-10 11:30:00|764489.3|763489.3|763916.5|762916.5|765546.1|764142.2|763849.7|762849.7|944
1605008100000|2020-11-10 11:35:00|763919.3|762919.3|763625.5|762625.5|764094.1|763094.1|763551.5|762551.5|968
1605008400000|2020-11-10 11:40:00|763629.3|762629.3|763143.8|762143.8|763826.2|762810.5|763109.6|761826.2|993
1605008700000|2020-11-10 11:45:00|763140.1|762140.1|763295.7|762295.7|763566.2|762566.2|762634|761406.2|950
1605009000000|2020-11-10 11:50:00|763301.1|762301.1|762504.4|761504.4|763822.8|762822.8|762461.5|761050.6|996
1605009300000|2020-11-10 11:55:00|762502.5|761502.5|763319.9|762319.9|763562.2|762337.8|762499.7|761499.7|1018
1605009600000|2020-11-10 12:00:00|763329.4|762329.4|763460.5|762460.5|764228.5|763228.5|762992.8|761760.4|1059
1605009900000|2020-11-10 12:05:00|763457.6|762457.6|763823.8|762823.8|763891.4|762891.4|763274.7|762274.7|1042
1605010200000|2020-11-10 12:10:00|763804.9|762804.9|764066.3|763066.3|764456|763456|763567.7|762567.7|1032
1605010500000|2020-11-10 12:15:00|764045.9|763045.9|763673.4|762673.4|764206.5|763206.5|763376|762376|1041
1605010800000|2020-11-10 12:20:00|763671.4|762671.4|764765.3|763765.3|765155.2|763779.5|763454.8|762454.8|1022
1605011100000|2020-11-10 12:25:00|764755.7|763755.7|764696.3|763696.3|764908.9|763908.9|764490.7|763490.7|936
1605011400000|2020-11-10 12:30:00|764681.9|763681.9|764897.3|763897.3|765094.8|764094.8|764676.3|763676.3|944
1605011700000|2020-11-10 12:35:00|764895.2|763895.2|764454.5|763454.5|765071.1|764071.1|764454.5|763454.5|987
1605012000000|2020-11-10 12:40:00|764457|763457|764850.1|763850.1|764878.3|763878.3|764274.3|763274.3|1000
1605012300000|2020-11-10 12:45:00|764840.4|763840.4|764453|763453|764931|763931|764412.1|763412.1|1029
1605012600000|2020-11-10 12:50:00|764453.5|763453.5|763844.6|762844.6|764483.8|763483.8|763567.6|762567.6|1013
1605012900000|2020-11-10 12:55:00|763826.5|762826.5|763643.3|762643.3|764421.4|763421.4|763536.7|762536.7|1009
1605013200000|2020-11-10 13:00:00|763628.9|762628.9|764108.4|763108.4|764351.3|763108.4|763366|762342.4|984
1605013500000|2020-11-10 13:05:00|764105.7|763105.7|764538.6|763538.6|765084|763730.5|763978.3|762978.3|1053
1605013800000|2020-11-10 13:10:00|764539.2|763539.2|764679.8|763679.8|765194.8|763747.8|764183.4|763132.2|933
1605014100000|2020-11-10 13:15:00|764675.7|763675.7|764807.9|763807.9|765051.6|763878.2|764441|763051.6|966
1605014400000|2020-11-10 13:20:00|764808.9|763808.9|764807.3|763807.3|765266.1|764266.1|764637.8|763637.8|1015
1605014700000|2020-11-10 13:25:00|764807.8|763807.8|765089.6|764089.6|765181.6|764181.6|764693|763693|962
1605015000000|2020-11-10 13:30:00|765097.5|764097.5|764986.8|763986.8|765253.8|764253.8|764890|763890|978
1605015300000|2020-11-10 13:35:00|764991.4|763991.4|767002|766002|767265.4|766104.3|764991.4|763989.3|1074
1605015600000|2020-11-10 13:40:00|767001.9|766001.9|767422.4|766422.4|768130.5|766674.6|766980.8|765980.8|1063
1605015900000|2020-11-10 13:45:00|767421.4|766421.4|768245.4|767245.4|769143|767670.6|767416.4|766416.4|1112
1605016200000|2020-11-10 13:50:00|768227.6|767227.6|766952.4|765952.4|768250.6|767250.6|766695.7|765695.7|1048
1605016500000|2020-11-10 13:55:00|766953.7|765953.7|766681|765681|767867.8|766700.8|766570.7|765570.7|1043
1605016800000|2020-11-10 14:00:00|766684.8|765684.8|766724.6|765724.6|767651.2|766213.2|766235.9|765235.9|1033
1605017100000|2020-11-10 14:05:00|766715.2|765715.2|766533.3|765533.3|767248.5|766248.5|766169.5|764687.6|1045
1605017400000|2020-11-10 14:10:00|766524.3|765524.3|767386.8|766386.8|767397.3|766397.3|766502.8|765502.8|1011
1605017700000|2020-11-10 14:15:00|767379.8|766379.8|767195.1|766195.1|767463.8|766397|766973.8|765432.2|923
1605018000000|2020-11-10 14:20:00|767204.3|766204.3|768375.6|767375.6|768583.8|767583.8|766954.8|765954.8|973
1605018300000|2020-11-10 14:25:00|768375.3|767375.3|767140.2|766140.2|769650|768206.9|767065.1|765550.5|861
1605018600000|2020-11-10 14:30:00|767132.9|766132.9|767939.3|766939.3|768185.8|766943.2|766786|765471.3|838
1605018900000|2020-11-10 14:35:00|767943.7|766943.7|767869.5|766869.5|769123.6|767706.3|767777.1|766434.7|850
1605019200000|2020-11-10 14:40:00|767855.5|766855.5|767742.8|766742.8|768720.3|767440.6|767225.4|765812.5|827
1605019500000|2020-11-10 14:45:00|767751.2|766751.2|766991.4|765991.4|768582.1|767164.3|766973.1|765453.2|952
1605019800000|2020-11-10 14:50:00|766992.4|765992.4|767193.5|766193.5|767652|766256.7|766735.3|765476.8|1032
1605020100000|2020-11-10 14:55:00|767183|766183|766695.6|765695.6|767326|766326|766372.7|764998.6|1048
1605020400000|2020-11-10 15:00:00|766700|765700|766058.5|765058.5|767767.2|766283.9|766052.2|764653.8|1102
1605020700000|2020-11-10 15:05:00|766054.1|765054.1|765915.2|764915.2|766770.9|765239.3|765303.5|763900.9|1126
1605021000000|2020-11-10 15:10:00|765911.2|764911.2|765282.9|763282.9|766253.5|764928.9|764934.5|763232.6|1093
1605021300000|2020-11-10 15:15:00|765286.6|763286.6|765090.6|764090.6|765734.8|764165.3|764496.5|762970.4|1111
1605021600000|2020-11-10 15:20:00|765597.1|763597.1|765390.9|764390.9|766137.1|764631.8|764526.5|763222.6|1069
1605021900000|2020-11-10 15:25:00|765360|764360|764987.5|763987.5|765900|764491.4|764947.2|763648.1|1066
1605022200000|2020-11-10 15:30:00|764997.5|763997.5|765656.1|764656.1|766230.7|764767.3|764807.3|763769.9|1023
1605022500000|2020-11-10 15:35:00|765629|764629|766156.8|765156.8|766479.3|765309.1|765382.1|763893.3|1023
1605022800000|2020-11-10 15:40:00|766155.1|765155.1|766943.8|765943.8|767827.8|766289.4|766155.1|764931|1016
1605023100000|2020-11-10 15:45:00|766949.4|765949.4|766753.9|765753.9|767395.3|766074.6|766454.4|764970.4|858
1605023400000|2020-11-10 15:50:00|766753.2|765753.2|766190.7|765190.7|767333.2|765888.7|765776.6|764340.4|769
1605023700000|2020-11-10 15:55:00|766189.2|765189.2|764951.5|763951.5|766789.1|765271.2|764837.7|763402.3|943
1605024000000|2020-11-10 16:00:00|765041.4|764041.4|765070.2|764070.2|765649.3|764537.5|764783.2|763408.1|1078
1605024300000|2020-11-10 16:05:00|765097.4|764097.4|764623.9|763623.9|765606.7|764111.6|764321.7|763158.2|1044
1605024600000|2020-11-10 16:10:00|764633.6|763633.6|764829.5|763829.5|764888.7|763888.7|764375.8|763375.8|1019
1605024900000|2020-11-10 16:15:00|764835.3|763835.3|764735.7|763735.7|765269.7|763879.1|764490.8|763036.3|998
1605025200000|2020-11-10 16:20:00|764732.6|763732.6|765487.3|764487.3|765827.5|764584.3|764633|763633|992
1605025500000|2020-11-10 16:25:00|765483.4|764483.4|765033.2|764033.2|765732.4|764529.9|764561.4|763249.4|960
1605025800000|2020-11-10 16:30:00|765033.7|764033.7|765178.6|764178.6|765275.8|764275.8|764708.5|763225.6|834
1605026100000|2020-11-10 16:35:00|765192.4|764192.4|764979.1|763979.1|765492.6|764492.6|764935|763408.5|878
1605026400000|2020-11-10 16:40:00|764978.9|763978.9|764463.4|763463.4|764979.4|763979.4|764334|763334|881
1605026700000|2020-11-10 16:45:00|764472|763472|765712.3|764712.3|766178.1|764868.8|764456.7|763456.7|944
1605027000000|2020-11-10 16:50:00|765728.5|764728.5|766902.4|765902.4|767179.6|765993.3|765489.8|763979.4|1004
1605027300000|2020-11-10 16:55:00|766900.8|765900.8|767437.7|766437.7|768294.3|766718.3|766897|765716|1033
1605027600000|2020-11-10 17:00:00|767436.4|766436.4|768022.7|766022.7|770300.9|768706.7|767271.8|765820.4|1075
1605027900000|2020-11-10 17:05:00|767988.7|765988.7|767360.8|765360.8|768450.3|766717|766093.9|764616.2|1028
1605028200000|2020-11-10 17:10:00|767350|765350|767327.8|765327.8|768067|766484.4|766784.7|765281.4|1030
1605028500000|2020-11-10 17:15:00|766825.5|765825.5|767083.7|766083.7|767832.4|766335|766683|765164.6|977
1605028800000|2020-11-10 17:20:00|767084.8|766084.8|767162.4|766162.4|767865.3|766360.8|766793|765291.6|957
1605029100000|2020-11-10 17:25:00|767155.7|766155.7|767160|766160|767883.1|766352|766880.3|765358.2|996
1605029400000|2020-11-10 17:30:00|767662.8|765662.8|766614.5|765614.5|767740.4|766247.7|766439.1|765093.2|919
1605029700000|2020-11-10 17:35:00|766606.6|765606.6|766517.8|765517.8|767342|765767.5|766425.7|765211.7|815
1605030000000|2020-11-10 17:40:00|766509.9|765509.9|766271.4|765271.4|766930|765574.6|766142.2|764645.1|820
1605030300000|2020-11-10 17:45:00|766247.7|765247.7|765826.5|764826.5|766812.8|765368.5|765626.1|764181.8|884
1605030600000|2020-11-10 17:50:00|765831.4|764831.4|766002|765002|766595|765114.3|765797.8|764315.8|839
1605030900000|2020-11-10 17:55:00|765994.5|764994.5|766149.5|765149.5|766647.5|765151.3|765955|764442.6|617
1604991600000|2020-11-10 07:00:00|765387.2|763387.2|765879.8|763879.8|766062.6|764062.6|764104.5|762151.9|923
1604991900000|2020-11-10 07:05:00|765896|763896|765592.1|763592.1|766654|764810.2|764916.1|763090.5|1078
1604992200000|2020-11-10 07:10:00|765688.2|763688.2|765863.7|763863.7|765990.2|764495.7|764807.9|763193|1049
1604992500000|2020-11-10 07:15:00|765868.6|763868.6|764353.3|762353.3|765884|764175.6|764271.9|762330.1|1079
1604992800000|2020-11-10 07:20:00|764361.3|762361.3|763247.9|762247.9|765060.6|763549.1|763224.9|761720.6|1102
1604993100000|2020-11-10 07:25:00|763269.7|762269.7|763637.7|761637.7|764359.1|762691.8|762988.2|761171.5|1108
1604993400000|2020-11-10 07:30:00|763654.3|761654.3|763107.3|762107.3|763702.9|762143|761750.3|760247|1113
1604993700000|2020-11-10 07:35:00|763105.6|762105.6|763577.3|762577.3|764336.1|762829.7|762652.2|760991.9|1018
1604994000000|2020-11-10 07:40:00|763576.6|762576.6|764343.3|762343.3|764735.8|763181.8|763395.6|761906.5|1050
1604994300000|2020-11-10 07:45:00|764338|762338|765376.8|763376.8|765423|763528.8|763627.1|762103.3|1075
1604994600000|2020-11-10 07:50:00|765382.8|763382.8|765516.5|764516.5|766146.5|764651.3|764438.3|763000.5|1081
1604994900000|2020-11-10 07:55:00|766054.6|764054.6|766429.6|764429.6|766573.6|765065.6|765336.8|763990.2|935
1604995200000|2020-11-10 08:00:00|765947.1|764947.1|764821.2|763821.2|766572|765050.2|764737|763329.6|833
1604995500000|2020-11-10 08:05:00|764815.1|763815.1|765158.7|764158.7|765875.7|764422|764423|762933|827
1604995800000|2020-11-10 08:10:00|765155.1|764155.1|764822.6|763822.6|766224.8|764654.6|764730.9|763272.1|822
1604996100000|2020-11-10 08:15:00|764823.5|763823.5|764500.7|763500.7|765738.7|764224.9|764148.5|762698.5|1069
1604996400000|2020-11-10 08:20:00|764467.3|763467.3|764237.3|763237.3|764943.5|763467.3|763521.4|762015.9|1122
1604996700000|2020-11-10 08:25:00|764198.8|763198.8|764594.8|762594.8|764784.5|763309.6|763608.9|762137.2|1094
1604997000000|2020-11-10 08:30:00|764582.7|762582.7|764783|763783|765462.3|763975.7|764065.3|762558.5|1099
1604997300000|2020-11-10 08:35:00|764781.4|763781.4|764455|763455|765706.5|764321.6|764445.9|763445.9|1049
1604997600000|2020-11-10 08:40:00|764447.6|763447.6|764625.5|763625.5|765413.8|763886.5|764012.6|762551.4|1040
1604997900000|2020-11-10 08:45:00|764625.1|763625.1|764719.3|763719.3|765249.4|763817|764010.5|762679.7|1030
1604998200000|2020-11-10 08:50:00|764719.5|763719.5|764190.5|763190.5|764808.1|763808.1|764005.8|762583.8|980
1604998500000|2020-11-10 08:55:00|764195.2|763195.2|763884.2|762884.2|764934.8|763514.5|763771.5|762280|971
1604998800000|2020-11-10 09:00:00|763893.1|762893.1|763732.7|762732.7|764393.9|763037.6|763399.2|761875.9|1020
1604999100000|2020-11-10 09:05:00|763730.6|762730.6|763784.8|762784.8|764881.6|763438.1|763483.9|762069.6|1046
1604999400000|2020-11-10 09:10:00|763770.4|762770.4|764282.2|763282.2|764773.9|763407.9|763624|762133.4|1048
1604999700000|2020-11-10 09:15:00|764292.1|763292.1|763701|762701|764910.9|763382.7|763536.8|762200.5|1022
1605000000000|2020-11-10 09:20:00|763701.4|762701.4|763699|762699|764391.4|762924.5|763411.2|762391.4|1027
1605000300000|2020-11-10 09:25:00|763703.7|762703.7|763159.1|762159.1|763703.7|762703.7|763098.1|762098.1|992
1605000600000|2020-11-10 09:30:00|763158.6|762158.6|763810.5|762810.5|763969.6|762969.6|763052.6|762052.6|964
1605000900000|2020-11-10 09:35:00|763819.8|762819.8|763286.9|762286.9|764079.5|762982.8|763199.6|761714.8|985
1605001200000|2020-11-10 09:40:00|763270.3|762270.3|763221.1|762221.1|763725.6|762619.8|763063.3|761695.3|1009
1605001500000|2020-11-10 09:45:00|763203.4|762203.4|763298.1|762298.1|763848.9|762358.1|762767.6|761350.6|1013
1605001800000|2020-11-10 09:50:00|763304.2|762304.2|763448.9|762448.9|764289.5|763049.8|763175|762161.9|1063
1605002100000|2020-11-10 09:55:00|763454.9|762454.9|763864.4|762864.4|763968.6|762916.2|763136.6|761690|965
1605002400000|2020-11-10 10:00:00|763835.6|762835.6|763855.5|762855.5|764247.7|763072.5|763527.2|762183.1|958
1605002700000|2020-11-10 10:05:00|763856.8|762856.8|764501.2|763501.2|765193.5|763697|763835.4|762441.8|1067
1605003000000|2020-11-10 10:10:00|764509.1|763509.1|764444.8|763444.8|765144.1|763652.2|764037|762557.7|1029
1605003300000|2020-11-10 10:15:00|764422.4|763422.4|764202.8|763202.8|764708.3|763676.6|763830.2|762681.5|1005
1605003600000|2020-11-10 10:20:00|764204.4|763204.4|764104.3|763104.3|764949.1|763729.8|763944.4|762870.6|1015
1605003900000|2020-11-10 10:25:00|764102.1|763102.1|764263.1|763263.1|764306.1|763306.1|763866.2|762866.2|1049
1605004200000|2020-11-10 10:30:00|764256|763256|763575.4|762575.4|764524.3|763393.4|763544|762515.9|1050
1605004500000|2020-11-10 10:35:00|763583.6|762583.6|764101|763101|764246.2|763246.2|763526.9|762086.2|975
1605004800000|2020-11-10 10:40:00|764102|763102|764300.4|763300.4|765211.8|763777.2|763984.7|762984.7|998
1605005100000|2020-11-10 10:45:00|764318.1|763318.1|764895.6|763895.6|765197.7|763908.2|764085.3|763085.3|1034
1605005400000|2020-11-10 10:50:00|764900.3|763900.3|764424.8|763424.8|765332|764332|764407|763256.8|1038
1605005700000|2020-11-10 10:55:00|764424.4|763424.4|765377.4|764377.4|765877.3|764478.8|764386.9|763386.9|994
1605006000000|2020-11-10 11:00:00|765385.8|764385.8|765374.7|764374.7|765509.1|764509.1|764969.3|763468|778
1605006300000|2020-11-10 11:05:00|765379|764379|765065.4|764065.4|765506.6|764506.6|765052.6|764052.6|951
1605006600000|2020-11-10 11:10:00|765047.9|764047.9|764867|763867|765116|764116|764616.4|763616.4|952
1605006900000|2020-11-10 11:15:00|764862.1|763862.1|763997.8|762997.8|765064.7|764064.7|763835.9|762835.9|992
1605007200000|2020-11-10 11:20:00|764000.1|763000.1|764302.1|763302.1|764526.5|763526.5|763914.1|762914.1|953
1605007500000|2020-11-10 11:25:00|764318.2|763318.2|764489.8|763489.8|764858.2|763686.3|764080.6|762618.2|917
1605007800000|2020-11-10 11:30:00|764489.3|763489.3|763916.5|762916.5|765546.1|764142.2|763849.7|762849.7|944
1605008100000|2020-11-10 11:35:00|763919.3|762919.3|763625.5|762625.5|764094.1|763094.1|763551.5|762551.5|968
1605008400000|2020-11-10 11:40:00|763629.3|762629.3|763143.8|762143.8|763826.2|762810.5|763109.6|761826.2|993
1605008700000|2020-11-10 11:45:00|763140.1|762140.1|763295.7|762295.7|763566.2|762566.2|762634|761406.2|950
1605009000000|2020-11-10 11:50:00|763301.1|762301.1|762504.4|761504.4|763822.8|762822.8|762461.5|761050.6|996
1605009300000|2020-11-10 11:55:00|762502.5|761502.5|763319.9|762319.9|763562.2|762337.8|762499.7|761499.7|1018
1605009600000|2020-11-10 12:00:00|763329.4|762329.4|763460.5|762460.5|764228.5|763228.5|762992.8|761760.4|1059
1605009900000|2020-11-10 12:05:00|763457.6|762457.6|763823.8|762823.8|763891.4|762891.4|763274.7|762274.7|1042
1605010200000|2020-11-10 12:10:00|763804.9|762804.9|764066.3|763066.3|764456|763456|763567.7|762567.7|1032
1605010500000|2020-11-10 12:15:00|764045.9|763045.9|763673.4|762673.4|764206.5|763206.5|763376|762376|1041
1605010800000|2020-11-10 12:20:00|763671.4|762671.4|764765.3|763765.3|765155.2|763779.5|763454.8|762454.8|1022
1605011100000|2020-11-10 12:25:00|764755.7|763755.7|764696.3|763696.3|764908.9|763908.9|764490.7|763490.7|936
1605011400000|2020-11-10 12:30:00|764681.9|763681.9|764897.3|763897.3|765094.8|764094.8|764676.3|763676.3|944
1605011700000|2020-11-10 12:35:00|764895.2|763895.2|764454.5|763454.5|765071.1|764071.1|764454.5|763454.5|987
1605012000000|2020-11-10 12:40:00|764457|763457|764850.1|763850.1|764878.3|763878.3|764274.3|763274.3|1000
1605012300000|2020-11-10 12:45:00|764840.4|763840.4|764453|763453|764931|763931|764412.1|763412.1|1029
1605012600000|2020-11-10 12:50:00|764453.5|763453.5|763844.6|762844.6|764483.8|763483.8|763567.6|762567.6|1013
1605012900000|2020-11-10 12:55:00|763826.5|762826.5|763643.3|762643.3|764421.4|763421.4|763536.7|762536.7|1009
1605013200000|2020-11-10 13:00:00|763628.9|762628.9|764108.4|763108.4|764351.3|763108.4|763366|762342.4|984
1605013500000|2020-11-10 13:05:00|764105.7|763105.7|764538.6|763538.6|765084|763730.5|763978.3|762978.3|1053
1605013800000|2020-11-10 13:10:00|764539.2|763539.2|764679.8|763679.8|765194.8|763747.8|764183.4|763132.2|933
1605014100000|2020-11-10 13:15:00|764675.7|763675.7|764807.9|763807.9|765051.6|763878.2|764441|763051.6|966
1605014400000|2020-11-10 13:20:00|764808.9|763808.9|764807.3|763807.3|765266.1|764266.1|764637.8|763637.8|1015
1605014700000|2020-11-10 13:25:00|764807.8|763807.8|765089.6|764089.6|765181.6|764181.6|764693|763693|962
1605015000000|2020-11-10 13:30:00|765097.5|764097.5|764986.8|763986.8|765253.8|764253.8|764890|763890|978
1605015300000|2020-11-10 13:35:00|764991.4|763991.4|767002|766002|767265.4|766104.3|764991.4|763989.3|1074
1605015600000|2020-11-10 13:40:00|767001.9|766001.9|767422.4|766422.4|768130.5|766674.6|766980.8|765980.8|1063
1605015900000|2020-11-10 13:45:00|767421.4|766421.4|768245.4|767245.4|769143|767670.6|767416.4|766416.4|1112
1605016200000|2020-11-10 13:50:00|768227.6|767227.6|766952.4|765952.4|768250.6|767250.6|766695.7|765695.7|1048
1605016500000|2020-11-10 13:55:00|766953.7|765953.7|766681|765681|767867.8|766700.8|766570.7|765570.7|1043
1605016800000|2020-11-10 14:00:00|766684.8|765684.8|766724.6|765724.6|767651.2|766213.2|766235.9|765235.9|1033
1605017100000|2020-11-10 14:05:00|766715.2|765715.2|766533.3|765533.3|767248.5|766248.5|766169.5|764687.6|1045
1605017400000|2020-11-10 14:10:00|766524.3|765524.3|767386.8|766386.8|767397.3|766397.3|766502.8|765502.8|1011
1605017700000|2020-11-10 14:15:00|767379.8|766379.8|767195.1|766195.1|767463.8|766397|766973.8|765432.2|923
1605018000000|2020-11-10 14:20:00|767204.3|766204.3|768375.6|767375.6|768583.8|767583.8|766954.8|765954.8|973
1605018300000|2020-11-10 14:25:00|768375.3|767375.3|767140.2|766140.2|769650|768206.9|767065.1|765550.5|861
1605018600000|2020-11-10 14:30:00|767132.9|766132.9|767939.3|766939.3|768185.8|766943.2|766786|765471.3|838
1605018900000|2020-11-10 14:35:00|767943.7|766943.7|767869.5|766869.5|769123.6|767706.3|767777.1|766434.7|850
1605019200000|2020-11-10 14:40:00|767855.5|766855.5|767742.8|766742.8|768720.3|767440.6|767225.4|765812.5|827
1605019500000|2020-11-10 14:45:00|767751.2|766751.2|766991.4|765991.4|768582.1|767164.3|766973.1|765453.2|952
1605019800000|2020-11-10 14:50:00|766992.4|765992.4|767193.5|766193.5|767652|766256.7|766735.3|765476.8|1032
1605020100000|2020-11-10 14:55:00|767183|766183|766695.6|765695.6|767326|766326|766372.7|764998.6|1048
1605020400000|2020-11-10 15:00:00|766700|765700|766058.5|765058.5|767767.2|766283.9|766052.2|764653.8|1102
1605020700000|2020-11-10 15:05:00|766054.1|765054.1|765915.2|764915.2|766770.9|765239.3|765303.5|763900.9|1126
1605021000000|2020-11-10 15:10:00|765911.2|764911.2|765282.9|763282.9|766253.5|764928.9|764934.5|763232.6|1093
1605021300000|2020-11-10 15:15:00|765286.6|763286.6|765090.6|764090.6|765734.8|764165.3|764496.5|762970.4|1111
1605021600000|2020-11-10 15:20:00|765597.1|763597.1|765390.9|764390.9|766137.1|764631.8|764526.5|763222.6|1069
1605021900000|2020-11-10 15:25:00|765360|764360|764987.5|763987.5|765900|764491.4|764947.2|763648.1|1066
1605022200000|2020-11-10 15:30:00|764997.5|763997.5|765656.1|764656.1|766230.7|764767.3|764807.3|763769.9|1023
1605022500000|2020-11-10 15:35:00|765629|764629|766156.8|765156.8|766479.3|765309.1|765382.1|763893.3|1023
1605022800000|2020-11-10 15:40:00|766155.1|765155.1|766943.8|765943.8|767827.8|766289.4|766155.1|764931|1016
1605023100000|2020-11-10 15:45:00|766949.4|765949.4|766753.9|765753.9|767395.3|766074.6|766454.4|764970.4|858
1605023400000|2020-11-10 15:50:00|766753.2|765753.2|766190.7|765190.7|767333.2|765888.7|765776.6|764340.4|769
1605023700000|2020-11-10 15:55:00|766189.2|765189.2|764951.5|763951.5|766789.1|765271.2|764837.7|763402.3|943
1605024000000|2020-11-10 16:00:00|765041.4|764041.4|765070.2|764070.2|765649.3|764537.5|764783.2|763408.1|1078
1605024300000|2020-11-10 16:05:00|765097.4|764097.4|764623.9|763623.9|765606.7|764111.6|764321.7|763158.2|1044
1605024600000|2020-11-10 16:10:00|764633.6|763633.6|764829.5|763829.5|764888.7|763888.7|764375.8|763375.8|1019
1605024900000|2020-11-10 16:15:00|764835.3|763835.3|764735.7|763735.7|765269.7|763879.1|764490.8|763036.3|998
1605025200000|2020-11-10 16:20:00|764732.6|763732.6|765487.3|764487.3|765827.5|764584.3|764633|763633|992
1605025500000|2020-11-10 16:25:00|765483.4|764483.4|765033.2|764033.2|765732.4|764529.9|764561.4|763249.4|960
1605025800000|2020-11-10 16:30:00|765033.7|764033.7|765178.6|764178.6|765275.8|764275.8|764708.5|763225.6|834
1605026100000|2020-11-10 16:35:00|765192.4|764192.4|764979.1|763979.1|765492.6|764492.6|764935|763408.5|878
1605026400000|2020-11-10 16:40:00|764978.9|763978.9|764463.4|763463.4|764979.4|763979.4|764334|763334|881
1605026700000|2020-11-10 16:45:00|764472|763472|765712.3|764712.3|766178.1|764868.8|764456.7|763456.7|944
1605027000000|2020-11-10 16:50:00|765728.5|764728.5|766902.4|765902.4|767179.6|765993.3|765489.8|763979.4|1004
1605027300000|2020-11-10 16:55:00|766900.8|765900.8|767437.7|766437.7|768294.3|766718.3|766897|765716|1033
1605027600000|2020-11-10 17:00:00|767436.4|766436.4|768022.7|766022.7|770300.9|768706.7|767271.8|765820.4|1075
1605027900000|2020-11-10 17:05:00|767988.7|765988.7|767360.8|765360.8|768450.3|766717|766093.9|764616.2|1028
1605028200000|2020-11-10 17:10:00|767350|765350|767327.8|765327.8|768067|766484.4|766784.7|765281.4|1030
1605028500000|2020-11-10 17:15:00|766825.5|765825.5|767083.7|766083.7|767832.4|766335|766683|765164.6|977
1605028800000|2020-11-10 17:20:00|767084.8|766084.8|767162.4|766162.4|767865.3|766360.8|766793|765291.6|957
1605029100000|2020-11-10 17:25:00|767155.7|766155.7|767160|766160|767883.1|766352|766880.3|765358.2|996
1605029400000|2020-11-10 17:30:00|767662.8|765662.8|766614.5|765614.5|767740.4|766247.7|766439.1|765093.2|919
1605029700000|2020-11-10 17:35:00|766606.6|765606.6|766517.8|765517.8|767342|765767.5|766425.7|765211.7|815
1605030000000|2020-11-10 17:40:00|766509.9|765509.9|766271.4|765271.4|766930|765574.6|766142.2|764645.1|820
1605030300000|2020-11-10 17:45:00|766247.7|765247.7|765826.5|764826.5|766812.8|765368.5|765626.1|764181.8|884
1605030600000|2020-11-10 17:50:00|765831.4|764831.4|766002|765002|766595|765114.3|765797.8|764315.8|839
1605030900000|2020-11-10 17:55:00|765994.5|764994.5|766149.5|765149.5|766647.5|765151.3|765955|764442.6|617
1605078000000|2020-11-11 07:00:00|763570.6|761570.6|763244.5|761244.5|763574.6|761937.4|762670.7|760670.7|928
1605078300000|2020-11-11 07:05:00|763251.7|761251.7|761846.9|759846.9|763397.9|761904.2|761351.3|759765.6|1111
1605078600000|2020-11-11 07:10:00|761847.1|759847.1|762014.2|760014.2|762249.5|760769.1|761074|759600.8|1048
1605078900000|2020-11-11 07:15:00|761999|759999|761738.7|760738.7|762479.2|761023.3|761249.1|759769.3|1041
1605079200000|2020-11-11 07:20:00|761717.4|760717.4|761808.4|760808.4|762765.8|761249.2|761470|759927|963
1605079500000|2020-11-11 07:25:00|761809.8|760809.8|761904.1|759904.1|762757.6|761171.2|761376.3|759872.5|1000
1605079800000|2020-11-11 07:30:00|761906.9|759906.9|762077.8|761077.8|762617|761157.2|761271.5|759768.1|976
1605080100000|2020-11-11 07:35:00|762078.5|761078.5|762450.9|761450.9|762734.5|761486.8|761782.2|760278.7|913
1605080400000|2020-11-11 07:40:00|762435.4|761435.4|763136.4|762136.4|763610.2|762315.3|762353.7|760937.3|985
1605080700000|2020-11-11 07:45:00|763151.6|762151.6|764028.2|762028.2|764349.8|762868.7|762924.1|761437.7|980
1605081000000|2020-11-11 07:50:00|764027|762027|763055.1|762055.1|764271.2|762780.2|762913.2|761451.5|978
1605081300000|2020-11-11 07:55:00|763023.1|762023.1|763996.1|762996.1|764586.9|763056.8|762819|761516.9|1049
1605081600000|2020-11-11 08:00:00|763993.5|762993.5|763638.2|762638.2|764753.7|763352.4|763537.9|762029.9|1056
1605081900000|2020-11-11 08:05:00|763665.7|762665.7|763595.4|762595.4|764070.4|762745.6|763031.4|761530.5|1007
1605082200000|2020-11-11 08:10:00|763567|762567|763167.2|762167.2|763791.4|762696.1|762982.7|761535.7|1042
1605082500000|2020-11-11 08:15:00|763198|762198|763409|762409|764287.4|762734.1|763013.1|761504.3|1058
1605082800000|2020-11-11 08:20:00|763406|762406|763176.1|762176.1|764121.5|762739.6|763021.7|761749.5|1063
1605083100000|2020-11-11 08:25:00|763188|762188|762809.5|761809.5|763545.3|762422.1|762495.3|761093.8|993
1605083400000|2020-11-11 08:30:00|762836.3|761836.3|762782.7|761782.7|763163.8|762163.8|762367|761095|1060
1605083700000|2020-11-11 08:35:00|762785|761785|762671.2|761671.2|763177.1|762177.1|762550.5|761550.5|974
1605084000000|2020-11-11 08:40:00|762672.2|761672.2|762089.1|761089.1|762687.8|761687.8|762089.1|761089.1|991
1605084300000|2020-11-11 08:45:00|762082.8|761082.8|761962.8|760962.8|762296.8|761296.8|761760|760760|953
1605084600000|2020-11-11 08:50:00|761961.7|760961.7|762420.1|761420.1|762420.1|761420.1|761818.6|760818.6|984
1605084900000|2020-11-11 08:55:00|762428.2|761428.2|762535.9|761535.9|763340.4|761878.2|762253|760989.9|1054
1605085200000|2020-11-11 09:00:00|762527.5|761527.5|761930.1|760930.1|762740.4|761547.7|761648.8|760469.5|1023
1605085500000|2020-11-11 09:05:00|761929.9|760929.9|761713.1|760713.1|762250.1|761004|761512|760086.6|907
1605085800000|2020-11-11 09:10:00|761717.8|760717.8|761494|760494|761717.8|760717.8|761271.6|760271.6|973
1605086100000|2020-11-11 09:15:00|761487.3|760487.3|761146.9|760146.9|761608.7|760608.7|761023.5|760023.5|917
1605086400000|2020-11-11 09:20:00|761138.8|760138.8|761606.7|760606.7|761764.3|760764.3|760969.8|759969.8|939
1605086700000|2020-11-11 09:25:00|761618.3|760618.3|761620.4|760620.4|761736.9|760736.9|761456.1|760456.1|909
1605087000000|2020-11-11 09:30:00|761616.7|760616.7|761470.2|760470.2|761842.4|760842.4|761159.6|759665.5|1025
1605087300000|2020-11-11 09:35:00|761471.5|760471.5|761865.9|760865.9|761889.4|760889.4|761173|760173|946
1605087600000|2020-11-11 09:40:00|761864.4|760864.4|761946.3|760946.3|762019.5|761019.5|761582.4|760582.4|949
1605087900000|2020-11-11 09:45:00|761942|760942|762160.2|761160.2|762190|761190|761345.6|759869.6|988
1605088200000|2020-11-11 09:50:00|762158.2|761158.2|761823.7|760823.7|762164.1|761164.1|761713.7|760713.7|930
1605088500000|2020-11-11 09:55:00|761821.4|760821.4|761872.5|760872.5|761953.9|760953.9|761404.1|760404.1|898
1605088800000|2020-11-11 10:00:00|761892.6|760892.6|762164.9|761164.9|762186.9|761186.9|761613|760613|870
1605089100000|2020-11-11 10:05:00|762165.2|761165.2|761882.6|760882.6|762198.7|761198.7|761592.5|760592.5|926
1605089400000|2020-11-11 10:10:00|761888.5|760888.5|762112.1|761112.1|762893.2|761446.8|761782.3|760782.3|877
1605089700000|2020-11-11 10:15:00|762113.6|761113.6|761961.5|760961.5|762230.4|761230.4|761859.5|760859.5|867
1605090000000|2020-11-11 10:20:00|761962.4|760962.4|761897.5|760897.5|762002.4|761002.4|761302.3|759811|911
1605090300000|2020-11-11 10:25:00|761893.7|760893.7|761634.4|760634.4|761920|760920|761401.3|760401.3|818
1605090600000|2020-11-11 10:30:00|761638.4|760638.4|761879.8|760879.8|761963.8|760963.8|761586.9|760586.9|903
1605090900000|2020-11-11 10:35:00|761869|760869|762205.9|761205.9|763109.1|761672.9|761848.6|760776.5|962
1605091200000|2020-11-11 10:40:00|762197.3|761197.3|762272.2|761272.2|762475.3|761475.3|761787.9|760787.9|920
1605091500000|2020-11-11 10:45:00|762273.5|761273.5|762688.9|761688.9|762711.8|761711.8|762012.6|761012.6|877
1605091800000|2020-11-11 10:50:00|762669.3|761669.3|762557.1|761557.1|762961.8|761779.3|762138.2|760936.6|891
1605092100000|2020-11-11 10:55:00|762567.8|761567.8|762780|761780|762925.1|761925.1|762545.3|761545.3|909
1605092400000|2020-11-11 11:00:00|762782.4|761782.4|762475.5|761475.5|762927.7|761927.7|762466.9|761466.9|720
1605092700000|2020-11-11 11:05:00|762472.6|761472.6|762442.4|761442.4|762600.9|761600.9|761997.2|760997.2|870
1605093000000|2020-11-11 11:10:00|762443.5|761443.5|763380.2|762380.2|763654.8|762654.8|762358|761358|1009
1605093300000|2020-11-11 11:15:00|763401.4|762401.4|763550.9|762550.9|763615.4|762615.4|763246.3|762246.3|914
1605093600000|2020-11-11 11:20:00|763561.5|762561.5|763059.3|762059.3|763611.4|762611.4|763056.2|762056.2|932
1605093900000|2020-11-11 11:25:00|763060.9|762060.9|762677.5|761677.5|763156.3|762156.3|762628.4|761628.4|868
1605094200000|2020-11-11 11:30:00|762679.1|761679.1|762561.4|761561.4|763299|761809.7|762316.8|761283.6|893
1605094500000|2020-11-11 11:35:00|762562|761562|762527.7|761527.7|762607.5|761607.5|762099.8|761099.8|877
1605094800000|2020-11-11 11:40:00|762527.1|761527.1|762895|761895|763074.7|762074.7|762238.1|761238.1|835
1605095100000|2020-11-11 11:45:00|762888.8|761888.8|763124.8|762124.8|763175.4|762175.4|762729.6|761729.6|743
1605095400000|2020-11-11 11:50:00|763124.2|762124.2|762757.1|761757.1|763298.9|762298.9|762679.1|761679.1|795
1605095700000|2020-11-11 11:55:00|762765.4|761765.4|763124.6|762124.6|763191.7|762191.7|762738.5|761738.5|787
1605096000000|2020-11-11 12:00:00|763124.2|762124.2|763811.7|762811.7|763842.8|762842.8|762948.4|761948.4|987
1605096300000|2020-11-11 12:05:00|763793.9|762793.9|764441.2|763441.2|764457.4|763457.4|763622|762622|904
1605096600000|2020-11-11 12:10:00|764390.7|763390.7|764623.7|763623.7|764765.5|763765.5|763987.3|762987.3|992
1605096900000|2020-11-11 12:15:00|764643.5|763643.5|764572.9|763572.9|764835|763835|763973.8|762973.8|915
1605097200000|2020-11-11 12:20:00|764573.3|763573.3|764994.6|763994.6|765963.5|764507.6|764510.5|763293.8|965
1605097500000|2020-11-11 12:25:00|764976.2|763976.2|766298|765298|767074.3|765552.4|764903.7|763713.2|1045
1605097800000|2020-11-11 12:30:00|766298.3|765298.3|767066.2|766066.2|767802.8|766292.8|765973|764852.2|1073
1605098100000|2020-11-11 12:35:00|767104.5|766104.5|767748.1|766748.1|767862.8|766862.8|766601.8|765601.8|1046
1605098400000|2020-11-11 12:40:00|767738.7|766738.7|767674.5|766674.5|767972|766972|767439|766439|1027
1605098700000|2020-11-11 12:45:00|767681.6|766681.6|767226|766226|767953.1|766953.1|766604.8|765370.1|1051
1605099000000|2020-11-11 12:50:00|767224.8|766224.8|766238.7|765238.7|767739.6|766234.7|766109.1|765084.1|922
1605099300000|2020-11-11 12:55:00|766243|765243|766207.8|765207.8|766564.6|765564.6|765995.9|764995.9|954
1605099600000|2020-11-11 13:00:00|766211.9|765211.9|766370|765370|767474|765982.2|766211.9|765211.9|1031
1605099900000|2020-11-11 13:05:00|766370.5|765370.5|765935.8|764935.8|766483.7|765483.7|765892.6|764892.6|922
1605100200000|2020-11-11 13:10:00|765940.9|764940.9|766338.9|765338.9|766896.9|765371.6|765701.9|764619.2|1064
1605100500000|2020-11-11 13:15:00|766858|764858|766188.3|765188.3|766940|765423|765882|764530.7|966
1605100800000|2020-11-11 13:20:00|766178|765178|766340|765340|766566.9|765566.9|766178|765178|930
1605101100000|2020-11-11 13:25:00|766341.3|765341.3|766680.7|765680.7|766802.4|765782.1|765963.9|764766.9|948
1605101400000|2020-11-11 13:30:00|766675.9|765675.9|766874.5|765874.5|766908|765908|766493|765493|896
1605101700000|2020-11-11 13:35:00|766875.4|765875.4|766997.5|765997.5|767112.4|766112.4|766687.1|765687.1|891
1605102000000|2020-11-11 13:40:00|766997.1|765997.1|767097.8|766097.8|768069.8|766673|766966|765966|939
1605102300000|2020-11-11 13:45:00|767092.7|766092.7|766782|765782|767268.9|766268.9|766754.5|765754.5|875
1605102600000|2020-11-11 13:50:00|766772.1|765772.1|767054|766054|767404.5|766404.5|766530.4|765530.4|844
1605102900000|2020-11-11 13:55:00|767055.4|766055.4|766803.8|765803.8|767452.2|766452.2|766731|765731|919
1605103200000|2020-11-11 14:00:00|766803|765803|767187.8|766187.8|767190.4|766190.4|766676.9|765676.9|966
1605103500000|2020-11-11 14:05:00|767187.4|766187.4|767706.5|766706.5|768973.5|767469.3|767131.2|766131.2|997
1605103800000|2020-11-11 14:10:00|767732|766732|766857.5|765857.5|767783.2|766783.2|766746.7|765746.7|919
1605104100000|2020-11-11 14:15:00|766870.1|765870.1|767192|766192|767811.7|766422.9|766852.5|765561.9|911
1605104400000|2020-11-11 14:20:00|767202.2|766202.2|767422.3|766422.3|767507.2|766507.2|766836|765836|846
1605104700000|2020-11-11 14:25:00|767424|766424|768335|767335|768625.8|767357.9|767224.4|766224.4|925
1605105000000|2020-11-11 14:30:00|768318.8|767318.8|767983.3|766983.3|768954.1|767838.2|767889.6|766556.5|1097
1605105300000|2020-11-11 14:35:00|767980.6|766980.6|767800.5|766800.5|768383|767355.1|767444.6|765988.6|1088
1605105600000|2020-11-11 14:40:00|767765.3|766765.3|767382.7|766382.7|768241.7|767241.7|767379.7|766379.7|1000
1605105900000|2020-11-11 14:45:00|767390.7|766390.7|768603.7|767603.7|769296.3|767780.9|767291.2|766117.2|1068
1605106200000|2020-11-11 14:50:00|768599.8|767599.8|767764.8|766764.8|768943.7|767676.8|767661|766572.8|1017
1605106500000|2020-11-11 14:55:00|767766.3|766766.3|768868.6|767868.6|768878.5|767878.5|767721.4|766709.6|991
1605106800000|2020-11-11 15:00:00|768884.9|767884.9|769063.5|768063.5|769954.2|768469.8|768648.6|767648.6|1006
1605107100000|2020-11-11 15:05:00|769065.1|768065.1|768166.4|767166.4|769531.4|768187.1|768152.4|767152.4|1024
1605107400000|2020-11-11 15:10:00|768165.2|767165.2|768133.4|767133.4|768565|767565|768107.5|767107.5|959
1605107700000|2020-11-11 15:15:00|768151.5|767151.5|768445.4|767445.4|769290.7|767674.4|768010.4|766502.9|1046
1605108000000|2020-11-11 15:20:00|768421.1|767421.1|769222.6|768222.6|769338.5|768338.5|768421.1|767421.1|991
1605108300000|2020-11-11 15:25:00|769211.4|768211.4|768770|767770|769379.5|768238.5|768308.7|767232.8|984
1605108600000|2020-11-11 15:30:00|768767.6|767767.6|769391.3|768391.3|769448.2|768448.2|768753.6|767753.6|879
1605108900000|2020-11-11 15:35:00|769391.7|768391.7|770475.7|769475.7|771599.6|770017.4|769244.1|768244.1|1075
1605109200000|2020-11-11 15:40:00|770482.6|769482.6|770087.9|769087.9|770763.2|769560.6|769720.7|768200.2|965
1605109500000|2020-11-11 15:45:00|770085.3|769085.3|770441.3|769441.3|770910.5|769452.2|769987.3|768742.3|773
1605109800000|2020-11-11 15:50:00|770444.1|769444.1|771464.1|770464.1|771830.6|770469.7|770250|768830|754
1605110100000|2020-11-11 15:55:00|771462.2|770462.2|771078.9|770078.9|771812|770603.2|770789.5|769360.5|814
1605110400000|2020-11-11 16:00:00|771066.4|770066.4|770161.4|769161.4|771114|770114|770092.4|768707.4|828
1605110700000|2020-11-11 16:05:00|770166.7|769166.7|769601.3|768601.3|770549.3|769358.6|769496|768132.6|953
1605111000000|2020-11-11 16:10:00|769605.7|768605.7|769218.8|768218.8|769739.7|768739.7|769214.2|768214.2|867
1605111300000|2020-11-11 16:15:00|769218.6|768218.6|769060.5|768060.5|769619.7|768619.7|769033.7|768033.7|891
1605111600000|2020-11-11 16:20:00|769078.5|768078.5|769788.2|768788.2|769966.6|768966.6|769025.6|768025.6|874
1605111900000|2020-11-11 16:25:00|769786.7|768786.7|769343.1|768343.1|769787.7|768787.7|769032.7|768032.7|935
1605112200000|2020-11-11 16:30:00|769341.2|768341.2|769097.5|768097.5|769341.2|768341.2|768552.7|767552.7|929
1605112500000|2020-11-11 16:35:00|769099.1|768099.1|769043.7|768043.7|769179.6|768179.6|768704.2|767704.2|902
1605112800000|2020-11-11 16:40:00|769036.3|768036.3|769024|768024|769194.8|768194.8|768815.5|767815.5|758
1605113100000|2020-11-11 16:45:00|769027.8|768027.8|769149.8|768149.8|769170.5|768170.5|768560.7|767560.7|834
1605113400000|2020-11-11 16:50:00|769155.7|768155.7|769626.5|768626.5|770229.9|768818.7|769099.1|767835.8|844
1605113700000|2020-11-11 16:55:00|769625.9|768625.9|769974.2|768974.2|770889.4|769312.7|769505.7|768001.7|829
1605114000000|2020-11-11 17:00:00|769976.2|768976.2|770528.7|768528.7|770785.3|769333.9|769976.2|768471.5|749
1605114300000|2020-11-11 17:05:00|770526.2|768526.2|769101.3|768101.3|770526.2|768950.3|769058|767641.8|825
1605114600000|2020-11-11 17:10:00|769109.7|768109.7|769458|768458|769486.4|768486.4|768893.6|767387.5|699
1605114900000|2020-11-11 17:15:00|769470.5|768470.5|769583.2|768583.2|770248.3|768727.4|769342.9|768208.6|638
1605115200000|2020-11-11 17:20:00|769585.4|768585.4|769780|767780|769920.4|768622.9|769188.5|767723.6|629
1605115500000|2020-11-11 17:25:00|769775.9|767775.9|769736.9|767736.9|769792.9|768250.2|769202.7|767458.9|934
1605115800000|2020-11-11 17:30:00|769719.1|767719.1|768720.9|766720.9|769733.2|768153.5|768655.2|766655.2|982
1605116100000|2020-11-11 17:35:00|768718.7|766718.7|769567.4|767567.4|769577.8|767966.3|768447.3|766585.8|845
1605116400000|2020-11-11 17:40:00|769566.6|767566.6|769062.9|768062.9|769631.8|768111.9|768977.8|767482.5|693
1605116700000|2020-11-11 17:45:00|769061.5|768061.5|769322.6|768322.6|769796.6|768354.8|769060.7|767576|599
1605117000000|2020-11-11 17:50:00|769317.9|768317.9|769041.9|768041.9|769700.5|768319|768988.7|767653|609
1605117300000|2020-11-11 17:55:00|769041.3|768041.3|769556.2|767556.2|769656.3|768174.3|768794.6|767318.2|510
1605164400000|2020-11-12 07:00:00|775161|773161|773604.2|771604.2|775474.8|773474.8|773435.3|771435.3|898
1605164700000|2020-11-12 07:05:00|773609.1|771609.1|772781.5|771781.5|774740.8|773208|772781.5|771270|1071
1605165000000|2020-11-12 07:10:00|773286.2|771286.2|772604.8|771604.8|773363.9|771826|772328.4|770754.9|1053
1605165300000|2020-11-12 07:15:00|772587.7|771587.7|772938.1|771938.1|773744.5|772221.5|772143.9|770642.4|1032
1605165600000|2020-11-12 07:20:00|772933.2|771933.2|772531.6|771531.6|774323.5|772337.3|772321.4|770774|1012
1605165900000|2020-11-12 07:25:00|772531.7|771531.7|772195.2|771195.2|773224.4|771771.6|771932.7|770456.3|967
1605166200000|2020-11-12 07:30:00|772680.2|770680.2|772797|770797|773096.5|771605.9|772080.4|770591.4|984
1605166500000|2020-11-12 07:35:00|772795.6|770795.6|772118|770118|772858.9|771367.6|771402.6|769809.6|999
1605166800000|2020-11-12 07:40:00|772121|770121|772039.1|771039.1|772557.8|771055.9|771559.8|770050.9|933
1605167100000|2020-11-12 07:45:00|772042.7|771042.7|772729.9|771729.9|773719.5|772177.3|772027.4|770592.9|970
1605167400000|2020-11-12 07:50:00|773252.5|771252.5|773317.1|771317.1|773508.9|772028.6|772580.6|771095.9|893
1605167700000|2020-11-12 07:55:00|772815.2|771815.2|772522|771522|773701.8|772198.5|772503.8|771075.7|995
1605168000000|2020-11-12 08:00:00|772553.5|771553.5|771740.1|770740.1|772816.6|771601.2|771709.4|770205.5|1092
1605168300000|2020-11-12 08:05:00|771736.5|770736.5|770934.2|769934.2|772328.1|770819.8|770678.2|769132.9|1066
1605168600000|2020-11-12 08:10:00|770938.4|769938.4|769757.2|768757.2|771665.2|770177.2|769607.2|768076.3|1062
1605168900000|2020-11-12 08:15:00|769798|768798|769101.1|768101.1|770783.3|769252.2|769027.8|767527.4|1017
1605169200000|2020-11-12 08:20:00|769108.8|768108.8|770487.1|769487.1|771134.2|769644|769016.9|767322.9|1049
1605169500000|2020-11-12 08:25:00|770470.4|769470.4|770469.6|768469.6|771004.6|769599.6|769827|768317.9|1079
1605169800000|2020-11-12 08:30:00|770466.4|768466.4|770416.4|768416.4|770959.6|769489|769976|768402.9|1073
1605170100000|2020-11-12 08:35:00|770403.7|768403.7|769571.7|768571.7|770415.5|768883.5|769219.5|767622.7|985
1605170400000|2020-11-12 08:40:00|769552.7|768552.7|770502.7|768502.7|770503.3|768988.6|769031.6|767423.7|988
1605170700000|2020-11-12 08:45:00|770503.9|768503.9|770106.4|768106.4|771303.3|769687.8|769704.5|767993.3|1008
1605171000000|2020-11-12 08:50:00|770086.8|768086.8|769463.9|767463.9|770335.4|768825.1|769061.3|767415.2|977
1605171300000|2020-11-12 08:55:00|769460.5|767460.5|769775.2|767775.2|770666.1|769170.6|769002.2|767438.4|1008
1605171600000|2020-11-12 09:00:00|769771|767771|769182.6|768182.6|770025.1|768491|769017|767456.1|1000
1605171900000|2020-11-12 09:05:00|769184.8|768184.8|769912.6|767912.6|769976.4|768502.5|769117.4|767522.2|928
1605172200000|2020-11-12 09:10:00|769470.9|768470.9|771246.1|769246.1|771526.1|769827.4|769397.2|767900.3|1042
1605172500000|2020-11-12 09:15:00|771240.3|769240.3|770645|769645|771689.3|770104.7|770370|768822.1|1032
1605172800000|2020-11-12 09:20:00|770647.8|769647.8|770409.9|769409.9|771323.2|769852.1|770386.6|768845.8|959
1605173100000|2020-11-12 09:25:00|770417.5|769417.5|769764.5|768764.5|771078.4|769647.3|769576.2|768084|1010
1605173400000|2020-11-12 09:30:00|769760.3|768760.3|769580.8|768580.8|770159.6|768760.3|769101.4|767627.1|1016
1605173700000|2020-11-12 09:35:00|769575.1|768575.1|769867.5|768867.5|770272.5|768917.5|769089.8|767631.8|937
1605174000000|2020-11-12 09:40:00|769865.7|768865.7|770151.5|768151.5|770520.8|769055.9|769526|768035.9|894
1605174300000|2020-11-12 09:45:00|769626.6|768626.6|769252.2|767252.2|770224|768734.7|768545.8|767064|1024
1605174600000|2020-11-12 09:50:00|769253.1|767253.1|769003.7|768003.7|769713.7|768241.7|768680|767180|988
1605174900000|2020-11-12 09:55:00|769002.3|768002.3|769565.6|767565.6|769757.8|768324.2|768893.2|767454.7|914
1605175200000|2020-11-12 10:00:00|769058.9|768058.9|768252|767252|769469.7|768058.9|767930.9|766367.1|1025
1605175500000|2020-11-12 10:05:00|768244.8|767244.8|768528.3|767528.3|768834.9|767546.7|767773.5|766257.2|991
1605175800000|2020-11-12 10:10:00|768526.4|767526.4|768248.4|767248.4|769008.6|767526.4|767878.4|766373.3|943
1605176100000|2020-11-12 10:15:00|768246.6|767246.6|767699.5|766699.5|768417.8|767246.6|767350.3|765934.5|952
1605176400000|2020-11-12 10:20:00|767711|766711|767494.8|766494.8|768147.1|766736.9|767448.4|766139.3|873
1605176700000|2020-11-12 10:25:00|767488.2|766488.2|767691.4|766691.4|767785|766785|767426.2|765744.7|848
1605177000000|2020-11-12 10:30:00|767674.5|766674.5|767827|766827|768046|767046|767386|766386|796
1605177300000|2020-11-12 10:35:00|767833|766833|767792|766792|768085.9|767023.5|767416.4|766038.6|787
1605177600000|2020-11-12 10:40:00|767779.7|766779.7|767595.4|766595.4|768390.1|766917.1|766821.7|765404|905
1605177900000|2020-11-12 10:45:00|767587.7|766587.7|768080|767080|768191.5|767191.5|767483.4|766483.4|817
1605178200000|2020-11-12 10:50:00|768095.1|767095.1|768231.8|767231.8|768315.3|767315.3|768062.6|767062.6|825
1605178500000|2020-11-12 10:55:00|768226|767226|768715.5|767715.5|769144.1|767763.4|767859.5|766710.7|827
1605178800000|2020-11-12 11:00:00|768735.6|767735.6|768566.2|767566.2|769283.8|767815.5|768488.9|767149.9|639
1605179100000|2020-11-12 11:05:00|768562.3|767562.3|768582|767582|768942.5|767630.8|768226.5|766942.5|747
1605179400000|2020-11-12 11:10:00|768584.2|767584.2|767898.8|766898.8|768585.7|767585.7|767569.4|766133.5|869
1605179700000|2020-11-12 11:15:00|767894.9|766894.9|768386.5|767386.5|768965.6|767480.5|767882.6|766547.3|823
1605180000000|2020-11-12 11:20:00|768384.1|767384.1|768818.9|767818.9|769476.3|768042.8|768306.1|766959.9|890
1605180300000|2020-11-12 11:25:00|768817.5|767817.5|769668.3|768668.3|770218.6|768724.9|768814.7|767583.2|883
1605180600000|2020-11-12 11:30:00|769654.8|768654.8|769643.6|768643.6|770191.7|768696.3|769066.1|767842.8|897
1605180900000|2020-11-12 11:35:00|769640.6|768640.6|769944.1|768944.1|770549.4|769179.2|769554.6|768092.2|878
1605181200000|2020-11-12 11:40:00|770391.4|768391.4|769813.8|768813.8|770496.2|768989.3|769429.7|768209|736
1605181500000|2020-11-12 11:45:00|769817.7|768817.7|769936|768936|770516.3|769018.1|769470.9|767965.1|772
1605181800000|2020-11-12 11:50:00|769948.8|768948.8|770734.3|769734.3|770752.5|769752.5|769604.5|768182.9|760
1605182100000|2020-11-12 11:55:00|770734.4|769734.4|772205.4|771205.4|772734.1|771293.2|770720.9|769720.9|1020
1605182400000|2020-11-12 12:00:00|772235.3|771235.3|771940.2|770940.2|772467.2|771262.1|771373.4|770011.3|981
1605182700000|2020-11-12 12:05:00|771893.8|770893.8|772229.7|771229.7|772963.6|771472.8|771633.7|770573.2|1012
1605183000000|2020-11-12 12:10:00|772245|771245|772438.6|771438.6|773038.8|771546.5|771944.6|770681.9|943
1605183300000|2020-11-12 12:15:00|772426.3|771426.3|772206.7|771206.7|772444.5|771444.5|771869.5|770869.5|933
1605183600000|2020-11-12 12:20:00|772217.9|771217.9|773907.5|771907.5|774002.3|772336.2|772059.7|771059.7|905
1605183900000|2020-11-12 12:25:00|773396.8|772396.8|773315.9|772315.9|774255.2|772805.1|772892.8|771669.8|974
1605184200000|2020-11-12 12:30:00|773320|772320|774490.8|773490.8|774758|773503.8|773132.1|772048.4|963
1605184500000|2020-11-12 12:35:00|774487.4|773487.4|774605.1|773605.1|776075.4|774535.6|774174.2|772931.4|1031
1605184800000|2020-11-12 12:40:00|774630.7|773630.7|774445.4|773445.4|775522.6|774076.9|774439.6|773225.2|986
1605185100000|2020-11-12 12:45:00|774441.5|773441.5|775101.6|774101.6|775206.1|774206.1|774438.9|773438.9|951
1605185400000|2020-11-12 12:50:00|775103.1|774103.1|775937.5|774937.5|776520.6|775013.3|775100|774100|1043
1605185700000|2020-11-12 12:55:00|775949.7|774949.7|775123.2|774123.2|776395.4|775029.9|775081.1|773884.8|1028
1605186000000|2020-11-12 13:00:00|775127.5|774127.5|775083.8|774083.8|775873.5|774386.5|774749.1|773237|1033
1605186300000|2020-11-12 13:05:00|775076.4|774076.4|774110|773110|775117.8|774117.8|774025|772649.3|1001
1605186600000|2020-11-12 13:10:00|774113.1|773113.1|774399.2|773399.2|775292.2|773867|774087.5|772639.1|1001
1605186900000|2020-11-12 13:15:00|774373.5|773373.5|774499|773499|775076.5|773620.2|773988.5|772974|958
1605187200000|2020-11-12 13:20:00|774545.5|773545.5|774103.7|773103.7|775310.9|773846.4|774036.7|772952.1|1019
1605187500000|2020-11-12 13:25:00|774080.2|773080.2|773684.1|771684.1|774445.6|773223.3|773043.8|771359.9|981
1605187800000|2020-11-12 13:30:00|773680.9|771680.9|772871.1|770871.1|773838.4|772537.8|772369.1|770871.1|935
1605188100000|2020-11-12 13:35:00|772370.4|771370.4|772700.9|770700.9|773373.3|771775|771939.3|770473.8|1021
1605188400000|2020-11-12 13:40:00|772696|770696|772500.4|771500.4|773078.2|771694.7|771674|770211|998
1605188700000|2020-11-12 13:45:00|772498.7|771498.7|772390.7|771390.7|773227.8|771723.5|771981.1|770490.6|905
1605189000000|2020-11-12 13:50:00|772398.7|771398.7|772007.9|771007.9|772992.5|771514.5|771901|770418.1|949
1605189300000|2020-11-12 13:55:00|772009|771009|772223.2|770223.2|773051.6|771499.5|771586.4|770051.4|993
1605189600000|2020-11-12 14:00:00|772226.6|770226.6|772972.2|771972.2|773478.6|771977.2|771410.4|769776.4|1041
1605189900000|2020-11-12 14:05:00|772971.6|771971.6|773208.9|772208.9|774254.2|772689.8|772753.9|771362.3|957
1605190200000|2020-11-12 14:10:00|773197.1|772197.1|772800.5|771800.5|774222.2|772568.4|772708.8|771226.4|997
1605190500000|2020-11-12 14:15:00|772817.5|771817.5|772744.9|771744.9|773565.7|771839.6|772194.7|770714.2|967
1605190800000|2020-11-12 14:20:00|772750|771750|772278.3|771278.3|773212.8|771776.5|772086.6|770624.5|814
1605191100000|2020-11-12 14:25:00|772278.8|771278.8|771806.5|770806.5|773120.2|771633.8|771711.5|770215.9|888
1605191400000|2020-11-12 14:30:00|771796.5|770796.5|772141|771141|773417.9|771734.4|771758.2|770421.4|1079
1605191700000|2020-11-12 14:35:00|772141.5|771141.5|772360.4|771360.4|773188.5|771609.2|771735.8|770165.9|1097
1605192000000|2020-11-12 14:40:00|772348.5|771348.5|772862.1|771862.1|773774.3|772233.8|772242|770629.9|1078
1605192300000|2020-11-12 14:45:00|772855|771855|772753.5|771753.5|773487.4|771977.2|772045.3|770582.4|1096
1605192600000|2020-11-12 14:50:00|772747.3|771747.3|772550.9|771550.9|773904.5|772427.8|772363.4|770873.3|1095
1605192900000|2020-11-12 14:55:00|772554.1|771554.1|771952.4|770952.4|773225.2|771707.1|771950.4|770442.2|1028
1605193200000|2020-11-12 15:00:00|771951.5|770951.5|772064.1|771064.1|772705.3|771226|771683.7|770239.7|1062
1605193500000|2020-11-12 15:05:00|772059.3|771059.3|771190.3|770190.3|772371.4|771069|771001.7|769542.5|1049
1605193800000|2020-11-12 15:10:00|771188.3|770188.3|770242.5|769242.5|771787.9|770313.8|770006.8|768515.9|1069
1605194100000|2020-11-12 15:15:00|770240.6|769240.6|770408.1|768408.1|770426.3|769240.6|769271.9|767664.8|1062
1605194400000|2020-11-12 15:20:00|770402.8|768402.8|770841.6|768841.6|770844.8|769314.5|769721.4|768256.5|972
1605194700000|2020-11-12 15:25:00|770858.4|768858.4|770759.9|769759.9|771413.9|769946.6|770020.3|768564.7|1005
1605195000000|2020-11-12 15:30:00|770766.1|769766.1|770686.9|769686.9|771144.8|769773.5|770158.8|768820.9|918
1605195300000|2020-11-12 15:35:00|770683.9|769683.9|770476.8|769476.8|771168.5|769798.8|770412.9|768919.2|895
1605195600000|2020-11-12 15:40:00|770474.4|769474.4|770745.8|768745.8|771264.2|769805.7|770370.3|768728.7|840
1605195900000|2020-11-12 15:45:00|770742|768742|770423.2|768423.2|771062.5|769694.4|769904.9|768386.9|749
1605196200000|2020-11-12 15:50:00|770430|768430|769799|768799|770465.7|768843.6|769548.6|768064.1|770
1605196500000|2020-11-12 15:55:00|769797.6|768797.6|770106.2|768106.2|770384.5|768928.7|769667.4|768074.5|634
1605196800000|2020-11-12 16:00:00|770104|768104|770194.2|769194.2|770918.6|769543.2|769762|768034.9|820
1605197100000|2020-11-12 16:05:00|770274.1|769274.1|770299.4|768299.4|770958.8|769526.6|769395.4|767783.8|1030
1605197400000|2020-11-12 16:10:00|770315.2|768315.2|770229.2|769229.2|770750.8|769251.8|769760.9|768274.8|909
1605197700000|2020-11-12 16:15:00|770226.1|769226.1|769933.3|767933.3|770635.7|769226.1|769385.1|767878.2|948
1605198000000|2020-11-12 16:20:00|769930.7|767930.7|769987.4|768987.4|770138.4|769064|769321|767769.1|820
1605198300000|2020-11-12 16:25:00|769976.7|768976.7|769745|768745|770637.5|769160.2|769638.7|768047.1|921
1605198600000|2020-11-12 16:30:00|769771|768771|769801.4|768801.4|770295.7|768809.5|769183.3|767725|958
1605198900000|2020-11-12 16:35:00|769796.8|768796.8|770776.9|768776.9|770796|769253.4|769769.7|768324.3|882
1605199200000|2020-11-12 16:40:00|770780.1|768780.1|770964|768964|771131.8|769634.8|770238.6|768690.9|947
1605199500000|2020-11-12 16:45:00|770965.5|768965.5|770515.1|769515.1|771008.2|769554.3|770156.3|768693.1|942
1605199800000|2020-11-12 16:50:00|770517.8|769517.8|770515.2|769515.2|771039.4|769567.5|770202|768820.6|898
1605200100000|2020-11-12 16:55:00|770513.8|769513.8|771140|770140|771731|770237.4|770513.8|769178.7|843
1605200400000|2020-11-12 17:00:00|771133.3|770133.3|771822.6|769822.6|772150.2|770661.2|771123.7|769621.5|845
1605200700000|2020-11-12 17:05:00|771819.8|769819.8|771020.5|770020.5|772125|770566.7|771020.5|769512.3|730
1605201000000|2020-11-12 17:10:00|771028.4|770028.4|771854.2|769854.2|772127.6|770624.8|771015|769562.5|760
1605201300000|2020-11-12 17:15:00|771856|769856|772264.6|770264.6|772664.9|771012.8|771340.2|769850|762
1605201600000|2020-11-12 17:20:00|772266.3|770266.3|771916.2|769916.2|772272.7|770741|771421.5|769831.5|634
1605201900000|2020-11-12 17:25:00|771920.1|769920.1|772434.2|770434.2|772591.5|771047.6|771705.5|769920.1|809
1605202200000|2020-11-12 17:30:00|772443.4|770443.4|772299.3|770299.3|772443.4|770906.2|771452.7|769786.8|728
1605202500000|2020-11-12 17:35:00|772296.6|770296.6|772732.6|771732.6|773326.6|771793|771987|770296.6|816
1605202800000|2020-11-12 17:40:00|772752.7|771752.7|772336|771336|773306.9|771781.2|772266.3|770786.7|883
1605203100000|2020-11-12 17:45:00|772331.9|771331.9|772096.7|771096.7|772817.3|771353.8|771835|770355.9|906
1605203400000|2020-11-12 17:50:00|772098.6|771098.6|772446.4|771446.4|773042|771537.8|771943.7|770450.3|929
1605203700000|2020-11-12 17:55:00|772447|771447|773099.2|771099.2|773170.2|771585.5|772079.9|770599.9|698
1605250800000|2020-11-13 07:00:00|773800.2|771800.2|774788.3|773788.3|775501.9|773993.2|773760.3|771760.3|905
1605251100000|2020-11-13 07:05:00|775343.1|773343.1|774942.9|773942.9|775440.6|773990.4|774231|772746.1|1024
1605251400000|2020-11-13 07:10:00|774942.6|773942.6|774901.8|772901.8|775423.3|773965.7|774172.5|772668.4|927
1605251700000|2020-11-13 07:15:00|774393.7|773393.7|774378.6|773378.6|775223.6|773795.6|773738.1|772267|1009
1605252000000|2020-11-13 07:20:00|774379.4|773379.4|774097.7|773097.7|774758.7|773478.4|773922.6|772424.3|889
1605252300000|2020-11-13 07:25:00|774058.2|773058.2|774345.6|773345.6|774867.8|773373.2|773985.4|772525.1|773
1605252600000|2020-11-13 07:30:00|774350.6|773350.6|773713.8|772713.8|774780.4|773404.8|773459.2|772020.1|891
1605252900000|2020-11-13 07:35:00|774257.6|772257.6|773233.7|772233.7|774445|772910.6|773180.2|771830|880
1605253200000|2020-11-13 07:40:00|773231.1|772231.1|774280.8|772280.8|774390.2|772881.9|773162.2|771755.2|862
1605253500000|2020-11-13 07:45:00|774278.1|772278.1|774086.3|773086.3|774583.3|773086.3|773672.8|772151|842
1605253800000|2020-11-13 07:50:00|774100|773100|773843|772843|774648.3|773188.8|773662.5|772151.5|884
1605254100000|2020-11-13 07:55:00|773810.1|772810.1|772851.4|771851.4|774386.7|772870|772737.8|771255.1|942
1605254400000|2020-11-13 08:00:00|772826.7|771826.7|772744.4|771744.4|773468.8|772013.4|772284.5|770473.5|1038
1605254700000|2020-11-13 08:05:00|772741.8|771741.8|772949.6|771949.6|773822.9|772298.3|772690|771316.4|999
1605255000000|2020-11-13 08:10:00|772950|771950|772940.6|771940.6|773864.7|772425|772872.3|771354.3|911
1605255300000|2020-11-13 08:15:00|772974.8|771974.8|773792.1|772792.1|774308.9|772915.5|772907.9|771411.5|935
1605255600000|2020-11-13 08:20:00|774293.5|772293.5|773829.8|772829.8|774333.8|772930.1|773544.9|772162.5|839
1605255900000|2020-11-13 08:25:00|773827.9|772827.9|773246.6|772246.6|774031.5|772969.2|773246.6|771787.1|902
1605256200000|2020-11-13 08:30:00|773265.9|772265.9|773289.9|772289.9|774118.5|772778.4|772997.8|771500.7|907
1605256500000|2020-11-13 08:35:00|773795|771795|773499|771499|773919.5|772381.8|772861|771163.9|915
1605256800000|2020-11-13 08:40:00|773499.7|771499.7|773195.2|772195.2|774098.3|772634.1|772903.2|771435.7|899
1605257100000|2020-11-13 08:45:00|773197.2|772197.2|774030.4|772030.4|774144.5|772693.9|773156.8|771757.6|828
1605257400000|2020-11-13 08:50:00|774040|772040|773711.8|772711.8|774687.4|773100.6|773512.9|772020.6|839
1605257700000|2020-11-13 08:55:00|773715.4|772715.4|773452.9|772452.9|774014.4|772908|773292.1|771854.4|857
1605258000000|2020-11-13 09:00:00|773465.6|772465.6|773860|771860|774169.1|772746.4|773154.6|771716.5|856
1605258300000|2020-11-13 09:05:00|773350.4|772350.4|772978.8|771978.8|773797.5|772353.4|772799.8|771772.9|775
1605258600000|2020-11-13 09:10:00|772977.7|771977.7|773724.7|772724.7|774239.3|772754.4|772875.5|771746.7|800
1605258900000|2020-11-13 09:15:00|773729|772729|773206.4|772206.4|774173.4|772746.9|773206.4|771838.6|816
1605259200000|2020-11-13 09:20:00|773230|772230|773083.1|772083.1|773751.2|772333.7|773060|771623.4|791
1605259500000|2020-11-13 09:25:00|773083.8|772083.8|773319.8|772319.8|773639.2|772338.8|772481.8|771015.5|846
1605259800000|2020-11-13 09:30:00|773324|772324|773609.3|772609.3|774018.6|772609.3|773009.8|771922.7|781
1605260100000|2020-11-13 09:35:00|773612.3|772612.3|773499.3|772499.3|773849.1|772645.5|773146.1|771849.1|840
1605260400000|2020-11-13 09:40:00|773487.2|772487.2|772909.3|771909.3|773629.8|772515.9|772730.5|771364.5|852
1605260700000|2020-11-13 09:45:00|772906.1|771906.1|772985.6|771985.6|773795.1|772309.4|772773.5|771401.3|886
1605261000000|2020-11-13 09:50:00|772965.1|771965.1|773261.5|772261.5|773809.1|772311.2|772945.6|771758.5|849
1605261300000|2020-11-13 09:55:00|773256.6|772256.6|773025.7|772025.7|773600.7|772291.9|772882.5|771489.4|751
1605261600000|2020-11-13 10:00:00|773521.4|771521.4|772989.1|771989.1|773658.2|772178.1|772517.2|770832.6|893
1605261900000|2020-11-13 10:05:00|772999.1|771999.1|773109.8|772109.8|773525.2|772109.8|772574.6|771026.4|834
1605262200000|2020-11-13 10:10:00|773034.6|772034.6|773324.3|772324.3|774061.8|772553.3|772992.1|771479.4|800
1605262500000|2020-11-13 10:15:00|773345.2|772345.2|773059.8|772059.8|774008.2|772562.8|772915.9|771530.5|883
1605262800000|2020-11-13 10:20:00|773052.4|772052.4|773502.3|772502.3|774021.2|772565.2|772897.5|771432.6|770
1605263100000|2020-11-13 10:25:00|773500.5|772500.5|773779.3|772779.3|774321|772848.6|773389.2|771934.3|714
1605263400000|2020-11-13 10:30:00|773782.3|772782.3|774371.8|772371.8|774608.5|773152.2|773564.1|772092.9|833
1605263700000|2020-11-13 10:35:00|774378.5|772378.5|774627.5|773627.5|775212|773690.9|773745.5|772309|839
1605264000000|2020-11-13 10:40:00|774622.6|773622.6|774392.6|773392.6|775377.6|773883.8|774289.2|772805.8|820
1605264300000|2020-11-13 10:45:00|774387.7|773387.7|774574.8|773574.8|775181.8|773658.3|774249.9|772861.4|807
1605264600000|2020-11-13 10:50:00|774581.1|773581.1|774353.1|773353.1|774995.6|773601.9|774283.2|772833.5|774
1605264900000|2020-11-13 10:55:00|774352.6|773352.6|775575.7|774575.7|776492.7|774889.2|774290.8|773130.9|860
1605265200000|2020-11-13 11:00:00|775577.2|774577.2|775540.4|774540.4|776193.8|774702.2|775281|773802.5|761
1605265500000|2020-11-13 11:05:00|775536.5|774536.5|776506.2|775506.2|777434.6|775842.2|775478.5|774007.9|985
1605265800000|2020-11-13 11:10:00|776505.5|775505.5|775678.2|774678.2|776936.2|775526.9|775671.5|774205|967
1605266100000|2020-11-13 11:15:00|775742.8|774742.8|776917.1|775917.1|777580.6|776052.8|775742.8|774244.6|953
1605266400000|2020-11-13 11:20:00|776920.3|775920.3|777366.4|776366.4|777937.8|776606.8|776633.4|775200.5|962
1605266700000|2020-11-13 11:25:00|777374.7|776374.7|776770.9|775770.9|778119.3|776567.9|776583.7|775213.7|945
1605267000000|2020-11-13 11:30:00|776783.7|775783.7|776123.1|775123.1|777060.4|775976.3|775758.3|774256.3|929
1605267300000|2020-11-13 11:35:00|776192.9|775192.9|776526.1|774526.1|776849.3|775349.1|775932.1|774424.5|847
1605267600000|2020-11-13 11:40:00|775972.2|774972.2|776606.1|775606.1|776872.1|775606.1|775957.1|774649.5|740
1605267900000|2020-11-13 11:45:00|776643.4|775643.4|775853.9|774853.9|777009.3|775784.1|775732.6|774263|836
1605268200000|2020-11-13 11:50:00|775861.7|774861.7|775377.9|774377.9|776189|774925.5|775230.8|773981.3|803
1605268500000|2020-11-13 11:55:00|775379.3|774379.3|775847.8|773847.8|776116.9|774638.5|775032.9|773667|824
1605268800000|2020-11-13 12:00:00|775365.7|774365.7|775880|774880|776448.9|774946.4|775328.9|773795.7|855
1605269100000|2020-11-13 12:05:00|775872.2|774872.2|776640.2|774640.2|776682.6|775241.9|775872.2|774571.4|801
1605269400000|2020-11-13 12:10:00|776640.6|774640.6|776224.3|775224.3|776981.5|775489.2|776026.8|774612.6|876
1605269700000|2020-11-13 12:15:00|776211|775211|776008.4|775008.4|776836.3|775458.6|775755.6|774302|868
1605270000000|2020-11-13 12:20:00|776012.7|775012.7|775925.9|774925.9|776703.3|775269.9|775761.3|774276.8|932
1605270300000|2020-11-13 12:25:00|775916.1|774916.1|776420.5|775420.5|776962.4|775514.3|775816.1|774727|876
1605270600000|2020-11-13 12:30:00|776415.5|775415.5|776714|775714|777358.7|775910.5|776365.5|775354.1|804
1605270900000|2020-11-13 12:35:00|776733.6|775733.6|776382.6|775382.6|777337.9|775909.9|776317.5|775134.7|763
1605271200000|2020-11-13 12:40:00|776381.7|775381.7|776728.5|775728.5|777186|775779.2|776350.1|775186|859
1605271500000|2020-11-13 12:45:00|776727.9|775727.9|776782.7|775782.7|777276.3|775843.4|776446|775253.6|765
1605271800000|2020-11-13 12:50:00|776805.8|775805.8|776545.6|775545.6|777057.1|775868.9|776166.9|774672.5|810
1605272100000|2020-11-13 12:55:00|776558.5|775558.5|776664.4|775664.4|777265.7|775988.4|776517.3|775202.5|816
1605272400000|2020-11-13 13:00:00|776662.1|775662.1|776620.7|775620.7|777189|775815.3|776455.8|775134.4|870
1605272700000|2020-11-13 13:05:00|776619.4|775619.4|776262.9|775262.9|776720|775626.4|776047.8|774653.1|806
1605273000000|2020-11-13 13:10:00|776274.9|775274.9|775888.3|774888.3|776765.1|775362.5|775706.6|774262.9|907
1605273300000|2020-11-13 13:15:00|775891.1|774891.1|775890|774890|776669.9|775145.3|775557.1|774086.3|845
1605273600000|2020-11-13 13:20:00|775892.6|774892.6|776097.4|775097.4|776598.1|775245|775864.7|774499.1|735
1605273900000|2020-11-13 13:25:00|776096.9|775096.9|776977.1|774977.1|777061.1|775432|776029.2|774640.5|679
1605274200000|2020-11-13 13:30:00|776981.6|774981.6|776745.2|775745.2|777245.9|775846.6|776498.6|774973.9|830
1605274500000|2020-11-13 13:35:00|776736.2|775736.2|776731.5|775731.5|777195.3|776195.3|776599.3|775128.2|909
1605274800000|2020-11-13 13:40:00|776731|775731|776604.3|775604.3|777123.1|775741.7|776417.2|775032.5|892
1605275100000|2020-11-13 13:45:00|776611.9|775611.9|776164.3|775164.3|777261.5|775800.4|776094.9|774617.9|885
1605275400000|2020-11-13 13:50:00|776165.6|775165.6|776704|774704|776777|775371.9|776071.6|774625.3|837
1605275700000|2020-11-13 13:55:00|776193.2|775193.2|776176.5|775176.5|776871|775420.5|776094.6|774667.7|820
1605276000000|2020-11-13 14:00:00|776179.9|775179.9|775724.7|774724.7|776322.2|775322.2|775609.8|774151.3|835
1605276300000|2020-11-13 14:05:00|775705.6|774705.6|776274.8|775274.8|776691.6|775283.1|775641.2|774311|845
1605276600000|2020-11-13 14:10:00|776273.1|775273.1|776678.9|774678.9|776804.1|775315.3|775854.7|774401.3|831
1605276900000|2020-11-13 14:15:00|776686.9|774686.9|776328.1|775328.1|776927|775459.8|776031.3|774684.5|801
1605277200000|2020-11-13 14:20:00|776337.6|775337.6|776478.5|775478.5|777077.8|775575.5|776118.3|774671.7|791
1605277500000|2020-11-13 14:25:00|776502.4|775502.4|777259.2|775259.2|777259.2|775769.2|776245.1|774838|780
1605277800000|2020-11-13 14:30:00|777258.2|775258.2|777043.3|776043.3|777258.2|776048|776518.3|774987.5|896
1605278100000|2020-11-13 14:35:00|777044.4|776044.4|776658.3|775658.3|777877.1|776384.9|776359.1|774811.7|956
1605278400000|2020-11-13 14:40:00|776652.7|775652.7|776551.4|775551.4|777186.2|775688.8|776167.7|774706.6|869
1605278700000|2020-11-13 14:45:00|776566.2|775566.2|776805.2|775805.2|777320|775928.8|776473.7|775008.8|877
1605279000000|2020-11-13 14:50:00|776805.7|775805.7|777466|775466|777800.9|776307|776752.1|775257|880
1605279300000|2020-11-13 14:55:00|777471.6|775471.6|776975|774975|777569.4|776092.9|776676.8|774975|792
1605279600000|2020-11-13 15:00:00|776982.5|774982.5|777616.5|775616.5|777658.3|776149|776564.4|774943.4|799
1605279900000|2020-11-13 15:05:00|777612.5|775612.5|776474.3|775474.3|777682|776231.2|776463.8|774891.8|847
1605280200000|2020-11-13 15:10:00|776968.4|774968.4|776926|775926|777473.2|775968.5|776501.9|774968.4|871
1605280500000|2020-11-13 15:15:00|776930.6|775930.6|777233|776233|777721.9|776268.5|776721.4|775213.8|907
1605280800000|2020-11-13 15:20:00|777238.6|776238.6|777419.5|776419.5|778064.5|776587.4|777099.1|775650.3|837
1605281100000|2020-11-13 15:25:00|777446.7|776446.7|777260.9|776260.9|777531.6|776531.6|777172.1|776172.1|796
1605281400000|2020-11-13 15:30:00|777256.4|776256.4|777295.5|776295.5|778020.7|776610.6|777226|775815.4|838
1605281700000|2020-11-13 15:35:00|777295.8|776295.8|776938.6|775938.6|777538.1|776301.9|776672.7|775330.1|884
1605282000000|2020-11-13 15:40:00|776942.6|775942.6|776376.6|775376.6|777501.6|776053.9|776265.9|774739.3|838
1605282300000|2020-11-13 15:45:00|776404.4|775404.4|777140.3|775140.3|777467.7|775878.9|776262.7|774813.5|724
1605282600000|2020-11-13 15:50:00|777135.8|775135.8|777153.3|775153.3|777182.3|775727.5|776255.7|774707.7|670
1605282900000|2020-11-13 15:55:00|777154.5|775154.5|776630.3|775630.3|777650.5|776137|776622.1|775137.8|682
1605283200000|2020-11-13 16:00:00|776627.5|775627.5|777344.5|775344.5|777582.6|776060|776402|774943|833
1605283500000|2020-11-13 16:05:00|777348.9|775348.9|777322.9|775322.9|777483.3|775968|776631.3|775153.3|859
1605283800000|2020-11-13 16:10:00|777321|775321|777473.1|775473.1|777573.7|776062|776812.1|775310.2|738
1605284100000|2020-11-13 16:15:00|777461.1|775461.1|776538.4|775538.4|777461.1|775940.8|776504.5|775019.8|748
1605284400000|2020-11-13 16:20:00|776542.1|775542.1|776386.9|775386.9|777078.7|775583.8|776287.8|774908.5|769
1605284700000|2020-11-13 16:25:00|776394|775394|776670.2|775670.2|777168.7|775739.4|776325.5|774871.4|698
1605285000000|2020-11-13 16:30:00|776670|775670|776935.6|775935.6|777350.1|775958.6|776528.5|775029.3|708
1605285300000|2020-11-13 16:35:00|776936.4|775936.4|776506|775506|777300.5|775965.5|776387.3|774914|728
1605285600000|2020-11-13 16:40:00|776512.9|775512.9|776490.7|775490.7|776748.2|775512.9|776176.1|774666.4|664
1605285900000|2020-11-13 16:45:00|776506.5|775506.5|776429.7|775429.7|776967.6|775550|776359.8|774871.5|701
1605286200000|2020-11-13 16:50:00|776433.3|775433.3|776719.8|775719.8|776737.8|775737.8|776380|775380|648
1605286500000|2020-11-13 16:55:00|776720.7|775720.7|776371.6|775371.6|777061.4|775779.1|776288.8|775043|572
1605286800000|2020-11-13 17:00:00|776379.4|775379.4|775866.1|774866.1|776874.3|775391.4|775768.9|774256.6|597
1605287100000|2020-11-13 17:05:00|775839.4|774839.4|776014.2|775014.2|776510.4|775051.7|775751.7|774311.7|711
1605287400000|2020-11-13 17:10:00|776006.2|775006.2|776105.8|775105.8|776686.5|775331.2|775919.4|774436.2|707
1605287700000|2020-11-13 17:15:00|776110.3|775110.3|776064.7|775064.7|776610|775110.3|775942.5|774448.5|527
1605288000000|2020-11-13 17:20:00|776060.5|775060.5|775963.6|774963.6|776476|775085|775895.8|774411|438
1605288300000|2020-11-13 17:25:00|775964.9|774964.9|775883.8|774883.8|776427.9|774970|775772.2|774310.9|496
1605288600000|2020-11-13 17:30:00|775886.8|774886.8|775833.8|774833.8|776371.2|774912|775695.7|774204.6|449
1605288900000|2020-11-13 17:35:00|775834.5|774834.5|776484.2|774484.2|776561|775085.9|775811.2|774357.5|465
1605289200000|2020-11-13 17:40:00|776478.7|774478.7|775767.9|774767.9|776524.5|775039.1|775692.2|774365.7|493
1605289500000|2020-11-13 17:45:00|775756.7|774756.7|775926.9|774926.9|776449|774966.8|775744.1|774389.5|500
1605289800000|2020-11-13 17:50:00|775920.4|774920.4|775777.9|774777.9|776440.5|774929|775721.1|774262.6|484
1605290100000|2020-11-13 17:55:00|775778.4|774778.4|775440.7|774440.7|776350.1|774950|775429.3|773863.2|526
1605510000000|2020-11-16 07:00:00|770716.3|768716.3|771499.3|769499.3|772043.8|770043.8|770490.5|768490.5|901
1605510300000|2020-11-16 07:05:00|771453.3|769453.3|771325.8|769325.8|771479.5|769780.8|770663.1|768736.7|1074
1605510600000|2020-11-16 07:10:00|771322.1|769322.1|771789.2|769789.2|771789.2|770198.8|770664.3|769124.1|964
1605510900000|2020-11-16 07:15:00|771715|769715|772050.8|770050.8|772115|770534.2|770838.7|769263.1|946
1605511200000|2020-11-16 07:20:00|772045.7|770045.7|771825.7|769825.7|772226.9|770683.2|771274.2|769637.7|913
1605511500000|2020-11-16 07:25:00|771847.2|769847.2|771110.1|769110.1|772059|770557|770586|768938.9|864
1605511800000|2020-11-16 07:30:00|771109.1|769109.1|770478.7|769478.7|771325.8|769875.1|770244.4|768735.1|903
1605512100000|2020-11-16 07:35:00|770453.8|769453.8|770032.4|769032.4|770882|769536.2|769472.8|767933.3|881
1605512400000|2020-11-16 07:40:00|770029|769029|770147.4|769147.4|770472.1|769309.1|769796.9|768270.9|832
1605512700000|2020-11-16 07:45:00|770146.3|769146.3|769551.3|768551.3|770535.7|769358.6|769516|768025.6|829
1605513000000|2020-11-16 07:50:00|769557|768557|769677.4|768677.4|770315.9|768823.9|769476.8|768019.3|808
1605513300000|2020-11-16 07:55:00|769678.5|768678.5|769785.6|768785.6|770685.6|769176.6|769408.7|767908.8|945
1605513600000|2020-11-16 08:00:00|769798.3|768798.3|768572.6|767572.6|770030.5|768798.3|768041.6|766645.6|1117
1605513900000|2020-11-16 08:05:00|768587.2|767587.2|768650.7|767650.7|769257.4|767924.3|768119.7|766622.5|1007
1605514200000|2020-11-16 08:10:00|768639.5|767639.5|768121.9|767121.9|768847.2|767700.1|768121.9|766714.7|996
1605514500000|2020-11-16 08:15:00|768113|767113|768700.6|767700.6|769370.7|767877.4|767946.2|766535.6|905
1605514800000|2020-11-16 08:20:00|768702.6|767702.6|769164.4|767164.4|769164.4|767703.8|767831.7|766614.8|897
1605515100000|2020-11-16 08:25:00|769167.4|767167.4|768584.5|767584.5|769171.5|767766.9|768030.1|766654.7|910
1605515400000|2020-11-16 08:30:00|768601.4|767601.4|768865.8|767865.8|769077.7|767972.7|768330.5|766986.7|855
1605515700000|2020-11-16 08:35:00|768862.5|767862.5|768619.3|767619.3|769929.5|768395.6|768540|767247.6|913
1605516000000|2020-11-16 08:40:00|768623.6|767623.6|768618.1|767618.1|769414.1|767952.3|768288.9|766798.3|923
1605516300000|2020-11-16 08:45:00|768603.9|767603.9|768488.1|767488.1|769060|767809.4|768225.9|766731.8|893
1605516600000|2020-11-16 08:50:00|768487.6|767487.6|768661.6|767661.6|769236.4|767956.8|768339.4|767051.6|988
1605516900000|2020-11-16 08:55:00|768653.1|767653.1|768651.9|767651.9|769642.4|768231.8|768318.8|766918.2|972
1605517200000|2020-11-16 09:00:00|768650.5|767650.5|768571.6|767571.6|768841.6|767696.5|768183.7|766754.9|906
1605517500000|2020-11-16 09:05:00|768565.9|767565.9|768969.8|767969.8|769369.3|767971.9|768530.2|767124.5|834
1605517800000|2020-11-16 09:10:00|768950.7|767950.7|768802.4|767802.4|769246.1|768246.1|768719.9|767719.9|852
1605518100000|2020-11-16 09:15:00|768797.3|767797.3|769548.6|768548.6|769626.7|768626.7|768784.4|767784.4|821
1605518400000|2020-11-16 09:20:00|769542|768542|769937.9|768937.9|770470|769163|769361.5|767879.6|847
1605518700000|2020-11-16 09:25:00|769909.5|768909.5|770329.3|769329.3|770372.3|769372.3|769878.8|768878.8|902
1605519000000|2020-11-16 09:30:00|770340.5|769340.5|770113.8|769113.8|770711|769367.8|769918|768711|790
1605519300000|2020-11-16 09:35:00|770144|769144|769538.7|768538.7|770147.1|769147.1|769505.2|768505.2|779
1605519600000|2020-11-16 09:40:00|769547.2|768547.2|769714.6|768714.6|770186.4|768914.8|769333.8|767820|838
1605519900000|2020-11-16 09:45:00|769707.5|768707.5|770162.5|769162.5|770622.8|769188.8|769655.9|768606.5|764
1605520200000|2020-11-16 09:50:00|770161.6|769161.6|770073.9|769073.9|770567.5|769258.2|769991|768542.2|753
1605520500000|2020-11-16 09:55:00|770071.3|769071.3|769463|768463|770574.9|769215.1|769429.4|768429.4|817
1605520800000|2020-11-16 10:00:00|769455|768455|769875.8|768875.8|770009.3|769009.3|769247|767780.7|825
1605521100000|2020-11-16 10:05:00|769876|768876|769591.5|768591.5|770213.9|768895.2|769429.5|768200.7|824
1605521400000|2020-11-16 10:10:00|769585.4|768585.4|769107.7|768107.7|769585.4|768585.4|768929.8|767929.8|853
1605521700000|2020-11-16 10:15:00|769103.8|768103.8|768972.3|767972.3|769571.7|768377.5|768809.2|767303.1|818
1605522000000|2020-11-16 10:20:00|768955.4|767955.4|768787.5|767787.5|769724.2|768252.2|768696.1|767247.5|819
1605522300000|2020-11-16 10:25:00|768787.6|767787.6|768690.8|767690.8|768930.1|767827.1|768400|766929|735
1605522600000|2020-11-16 10:30:00|768671|767671|768648.1|767648.1|768671|767671|768450.4|767450.4|717
1605522900000|2020-11-16 10:35:00|768647.9|767647.9|768877.3|767877.3|768931.4|767931.4|768591.5|767591.5|759
1605523200000|2020-11-16 10:40:00|768884.8|767884.8|768867|767867|768998.8|767998.8|768713.4|767713.4|693
1605523500000|2020-11-16 10:45:00|768845|767845|768962.5|767962.5|769087.9|768087.9|768822.8|767822.8|685
1605523800000|2020-11-16 10:50:00|768964.5|767964.5|768919.8|767919.8|769081.7|768081.7|768645.8|767645.8|750
1605524100000|2020-11-16 10:55:00|768913.9|767913.9|768783.4|767783.4|769099.6|768099.6|768754.3|767754.3|660
1605524400000|2020-11-16 11:00:00|768770.8|767770.8|768791.5|767791.5|769031.9|768031.9|768614|767614|661
1605524700000|2020-11-16 11:05:00|768794|767794|768168.2|767168.2|768906.6|767794|768115.3|766573.1|817
1605525000000|2020-11-16 11:10:00|768187.8|767187.8|767556.5|765556.5|768455.9|767187.8|766949.1|765393.3|968
1605525300000|2020-11-16 11:15:00|767552.1|765552.1|767511|766511|767643.1|766514.1|766834.6|765311.5|927
1605525600000|2020-11-16 11:20:00|767505.3|766505.3|766815.3|765815.3|767731.4|766627.4|766637.1|765172|897
1605525900000|2020-11-16 11:25:00|766807.8|765807.8|766884.5|765884.5|767118|766118|766583.1|765583.1|840
1605526200000|2020-11-16 11:30:00|766857.5|765857.5|766867.7|765867.7|767306.5|766306.5|766764.1|765764.1|792
1605526500000|2020-11-16 11:35:00|766849.2|765849.2|767079.5|766079.5|767649.2|766397.4|766841.4|765539|723
1605526800000|2020-11-16 11:40:00|767075.5|766075.5|767767.4|766767.4|767866.3|766866.3|767075.5|766075.5|775
1605527100000|2020-11-16 11:45:00|767767.7|766767.7|767323.4|766323.4|768063.9|766815.8|767262.2|765792.1|734
1605527400000|2020-11-16 11:50:00|767327.2|766327.2|766010.3|765010.3|767519.9|766355.7|765981.4|764511.3|972
1605527700000|2020-11-16 11:55:00|766008.7|765008.7|765282.5|763282.5|766439.2|765026.5|764108.4|762636.4|1109
1605528000000|2020-11-16 12:00:00|765286.5|763286.5|765758.6|763758.6|765758.6|764216.1|764152.3|762633|834
1605528300000|2020-11-16 12:05:00|765733.4|763733.4|764799.6|762799.6|765755|764155|763855.9|762317|1029
1605528600000|2020-11-16 12:10:00|764800|762800|765061.8|764061.8|765357.5|764072.5|764205.2|762768.2|1089
1605528900000|2020-11-16 12:15:00|765066|764066|765655.1|763655.1|765829|764305.2|764612.2|763175.2|1092
1605529200000|2020-11-16 12:20:00|765656.5|763656.5|766189.6|765189.6|766686.7|765359.1|764975.1|763656.5|1087
1605529500000|2020-11-16 12:25:00|766211.6|765211.6|765604.1|764604.1|766888.2|765448.9|765381.5|763985.9|1057
1605529800000|2020-11-16 12:30:00|765602.9|764602.9|766834.5|764834.5|766894.8|765400.4|765087.7|763813.9|957
1605530100000|2020-11-16 12:35:00|766324.9|765324.9|765410.2|764410.2|766682.9|765349.7|765230.6|764024.5|992
1605530400000|2020-11-16 12:40:00|765407|764407|764861.8|763861.8|765528.4|764528.4|764684.4|763240.2|959
1605530700000|2020-11-16 12:45:00|764859.3|763859.3|764875.1|763875.1|765853.1|764466.6|764780.8|763408.6|897
1605531000000|2020-11-16 12:50:00|764878.5|763878.5|764363.7|763363.7|765249.3|764082.2|764310|762851.6|922
1605531300000|2020-11-16 12:55:00|764210.3|763210.3|764665.5|763665.5|765288.1|763789.1|764000.4|762484.6|1011
1605531600000|2020-11-16 13:00:00|764689.1|763689.1|764793.4|763793.4|765846.9|764334.1|764499.9|763262.7|1015
1605531900000|2020-11-16 13:05:00|764796.2|763796.2|765571|764571|765911|764681|764623.1|763170.5|957
1605532200000|2020-11-16 13:10:00|765566|764566|765598|764598|766311.4|764909.1|765345.4|763859.1|980
1605532500000|2020-11-16 13:15:00|765612.2|764612.2|766007.9|765007.9|766673.7|765217.4|765155.1|763703.3|931
1605532800000|2020-11-16 13:20:00|765998.7|764998.7|766026.8|765026.8|766632.1|765632.1|765998.7|764506.9|969
1605533100000|2020-11-16 13:25:00|766019.2|765019.2|766313.5|764313.5|766313.5|765019.2|765397.5|764154.8|927
1605533400000|2020-11-16 13:30:00|766304.7|764304.7|765173.7|764173.7|766310.8|764821.2|765163.9|763721.5|913
1605533700000|2020-11-16 13:35:00|765171.3|764171.3|766348.6|765348.6|766866.6|765444|765027.7|763626|1006
1605534000000|2020-11-16 13:40:00|766346.4|765346.4|765957.9|764957.9|766574.4|765458|765735.5|764251.7|856
1605534300000|2020-11-16 13:45:00|765938.1|764938.1|766072.1|764072.1|766362.3|764968.1|765478.6|764027|809
1605534600000|2020-11-16 13:50:00|766072.6|764072.6|766635.4|765635.4|767440.3|765895.4|765488.7|764014.3|885
1605534900000|2020-11-16 13:55:00|766643.1|765643.1|766664.1|765664.1|767861.4|766290.9|766555.4|765160.1|1002
1605535200000|2020-11-16 14:00:00|766648.1|765648.1|767134.2|766134.2|767434.8|766264.7|766610.5|765151|907
1605535500000|2020-11-16 14:05:00|767138.3|766138.3|765908.4|764908.4|767858.6|766475.7|765842.4|764842.4|1029
1605535800000|2020-11-16 14:10:00|765899.9|764899.9|765535.7|764535.7|766053.5|765053.5|765498|764498|912
1605536100000|2020-11-16 14:15:00|765532.2|764532.2|766183.9|765183.9|766647.4|765270.3|765474.4|764374.7|903
1605536400000|2020-11-16 14:20:00|766186.1|765186.1|766826.5|765826.5|767315.9|765854.4|765983.5|764633.5|818
1605536700000|2020-11-16 14:25:00|766824|765824|766548.8|765548.8|767323.9|765879.7|766232.6|764892.2|744
1605537000000|2020-11-16 14:30:00|766538.1|765538.1|766846.9|765846.9|767507.5|766044.5|766420|765026.1|813
1605537300000|2020-11-16 14:35:00|766847.2|765847.2|767008|766008|767547.2|766054.5|766127.1|764913.2|1032
1605537600000|2020-11-16 14:40:00|767486.8|765486.8|766943.7|765943.7|767802.9|766428.6|766793|765380.9|1001
1605537900000|2020-11-16 14:45:00|766946.6|765946.6|767215.1|766215.1|768004.9|766556.7|766660|765552|1033
1605538200000|2020-11-16 14:50:00|767216.4|766216.4|768566.2|766566.2|768618.6|767075.4|766918.1|765918.1|1044
1605538500000|2020-11-16 14:55:00|768572|766572|767413.8|766413.8|768731.1|767204.8|767208.3|765857.1|1033
1605538800000|2020-11-16 15:00:00|767391.9|766391.9|767331.9|766331.9|768016.7|766514.3|766987.2|765595.2|960
1605539100000|2020-11-16 15:05:00|767334.6|766334.6|766742|765742|767517.7|766517.7|766742|765742|910
1605539400000|2020-11-16 15:10:00|766751.4|765751.4|765994.5|764994.5|767447.2|766049.5|765976.5|764525.1|957
1605539700000|2020-11-16 15:15:00|765991.1|764991.1|766248.5|765248.5|766922.8|765355.3|765877|764523.5|952
1605540000000|2020-11-16 15:20:00|766275.1|765275.1|765777.8|764777.8|766963.4|765485.6|765524.3|764007.7|916
1605540300000|2020-11-16 15:25:00|765785|764785|766171.3|765171.3|766726.1|765238.1|765769.2|764322.7|917
1605540600000|2020-11-16 15:30:00|766174.8|765174.8|766347.1|764347.1|766743.8|765284.8|765773.3|764331.3|894
1605540900000|2020-11-16 15:35:00|766344.4|764344.4|765540.4|764540.4|766585|765092.1|765519.7|764122.5|932
1605541200000|2020-11-16 15:40:00|765540.3|764540.3|765626.2|764626.2|765975.1|764654.6|765293.1|763925.4|812
1605541500000|2020-11-16 15:45:00|765616.8|764616.8|765179.6|764179.6|766104.4|764616.8|765164.6|763680.5|744
1605541800000|2020-11-16 15:50:00|765180.3|764180.3|765154.1|763154.1|765564.3|764180.3|764347.8|762820.9|815
1605542100000|2020-11-16 15:55:00|764652.8|763652.8|764512.6|763512.6|765176.2|763922.7|764459.8|763040.2|778
1605542400000|2020-11-16 16:00:00|764524.6|763524.6|764291.4|763291.4|764993.6|763561.4|764209.9|762737.7|860
1605542700000|2020-11-16 16:05:00|764290.8|763290.8|764772.5|763772.5|765639|764135|764126.2|762793.7|883
1605543000000|2020-11-16 16:10:00|764767.7|763767.7|765843.9|763843.9|765843.9|764304|764640.3|763168.8|854
1605543300000|2020-11-16 16:15:00|765842.9|763842.9|765409.3|764409.3|766094.9|764627.7|765164|763680.5|816
1605543600000|2020-11-16 16:20:00|765409.6|764409.6|766078.2|764078.2|766096.8|764581.7|765022.4|763504.8|797
1605543900000|2020-11-16 16:25:00|766072.1|764072.1|765866.2|764866.2|766481.9|765061.3|765469.1|763963.9|838
1605544200000|2020-11-16 16:30:00|765893.7|764893.7|765735.4|764735.4|766652.5|765151.9|765601.7|764140.9|765
1605544500000|2020-11-16 16:35:00|765754.4|764754.4|765661.8|764661.8|766619.8|765070.9|765600.5|764113.8|696
1605544800000|2020-11-16 16:40:00|765663.2|764663.2|765405.5|764405.5|766253.5|764774|765359|763873.5|705
1605545100000|2020-11-16 16:45:00|765403.5|764403.5|765108|764108|765869.3|764403.5|765061.8|763548.4|670
1605545400000|2020-11-16 16:50:00|765121|764121|764805.9|763805.9|765539.3|764126.1|764774.4|763533.8|583
1605545700000|2020-11-16 16:55:00|764808.7|763808.7|764785.2|763785.2|764889.4|763889.4|764681|763681|585
1605546000000|2020-11-16 17:00:00|764787.2|763787.2|764361.2|763361.2|765481.2|764063.5|764324.1|762833.2|752
1605546300000|2020-11-16 17:05:00|764362.5|763362.5|764411.8|763411.8|765059|763546.9|764128.4|762652.4|739
1605546600000|2020-11-16 17:10:00|764413.4|763413.4|763975.9|762975.9|764882.7|763533.5|763970.1|762591|768
1605546900000|2020-11-16 17:15:00|763983.7|762983.7|763739.4|762739.4|764434.4|763000.4|763312.2|761827.6|874
1605547200000|2020-11-16 17:20:00|763738.4|762738.4|764004.4|763004.4|764542.8|763139.3|763734.1|762433.8|692
1605547500000|2020-11-16 17:25:00|764000.4|763000.4|764085.6|763085.6|764787.8|763276.9|763952.8|762466.2|717
1605547800000|2020-11-16 17:30:00|764089.7|763089.7|763979.5|762979.5|764647.4|763271.5|763892.6|762397.7|696
1605548100000|2020-11-16 17:35:00|763970.4|762970.4|764188.2|763188.2|764667.5|763204.3|763919.7|762571.5|626
1605548400000|2020-11-16 17:40:00|764186.9|763186.9|764097.7|763097.7|764681|763195|763905.8|762493.1|622
1605548700000|2020-11-16 17:45:00|764117.6|763117.6|764470.6|762470.6|765122|763587.5|763971.1|762440.5|680
1605549000000|2020-11-16 17:50:00|764473.8|762473.8|764323.5|763323.5|764822|763356.5|763960.5|762459.8|672
1605549300000|2020-11-16 17:55:00|764323.1|763323.1|763872.5|762872.5|764803.7|763330.4|763859.2|762342.9|519
1605596400000|2020-11-17 07:00:00|764288.6|762288.6|764170.9|762170.9|764476.5|762972.5|763182.7|761460.8|819
1605596700000|2020-11-17 07:05:00|764150.1|762150.1|763972.3|761972.3|764834.6|763309.6|763515|761779.5|1040
1605597000000|2020-11-17 07:10:00|763960.8|761960.8|763074|762074|764025.2|762496.4|762820|761298.6|964
1605597300000|2020-11-17 07:15:00|763569.7|761569.7|762444.2|761444.2|763595.7|761988.6|762070.6|760241.5|1029
1605597600000|2020-11-17 07:20:00|762945|760945|763064.2|762064.2|763954.7|762334.2|762330|760829|946
1605597900000|2020-11-17 07:25:00|763020.5|762020.5|763341.7|761341.7|763565.6|762068.6|762650.3|761113.2|860
1605598200000|2020-11-17 07:30:00|763343.5|761343.5|762701.7|761701.7|763579.6|762048.9|762591.5|760981|883
1605598500000|2020-11-17 07:35:00|762704.4|761704.4|763030|762030|763562.3|762096.4|762695.7|761238.7|888
1605598800000|2020-11-17 07:40:00|763020.9|762020.9|763922.4|762922.4|764347|762922.4|762941.5|761464.7|895
1605599100000|2020-11-17 07:45:00|763920.2|762920.2|764388.6|762388.6|765108.4|763586.7|763772.2|762260|992
1605599400000|2020-11-17 07:50:00|763876.4|762876.4|763489.9|762489.9|764547.2|763036.2|763350.2|761883.6|875
1605599700000|2020-11-17 07:55:00|763482.6|762482.6|763366.7|762366.7|764303.8|762808.6|763097.4|761595.5|854
1605600000000|2020-11-17 08:00:00|763361.1|762361.1|762707|761707|763621.8|762518.5|762584.6|761090.1|1008
1605600300000|2020-11-17 08:05:00|762709.1|761709.1|762969.6|761969.6|762989.6|761989.6|762584|761584|914
1605600600000|2020-11-17 08:10:00|762954.2|761954.2|762649.2|760649.2|763068.9|761960.2|761599.1|760106.2|1033
1605600900000|2020-11-17 08:15:00|762648.9|760648.9|763057.7|762057.7|763323.1|762119.3|762042.5|760627.4|991
1605601200000|2020-11-17 08:20:00|763060.9|762060.9|763023.9|762023.9|763176|762176|762977.9|761977.9|778
1605601500000|2020-11-17 08:25:00|763024.6|762024.6|763134.6|762134.6|763185.6|762185.6|762968.8|761968.8|773
1605601800000|2020-11-17 08:30:00|763138.6|762138.6|763604.4|762604.4|764232.4|762767|762987.1|761842.4|931
1605602100000|2020-11-17 08:35:00|763629|762629|764442.1|763442.1|765234.4|763721.9|763571.7|762306.5|1078
1605602400000|2020-11-17 08:40:00|764441.3|763441.3|765112.5|764112.5|765875.1|764368.5|764287.5|763287.5|1006
1605602700000|2020-11-17 08:45:00|765115.6|764115.6|765252.2|764252.2|766248.4|764756.4|765100.8|763650.1|1021
1605603000000|2020-11-17 08:50:00|765258.5|764258.5|765356.1|764356.1|765861.6|764425|764526.1|763175|949
1605603300000|2020-11-17 08:55:00|765346.2|764346.2|765476.9|764476.9|766119.3|764604.9|764920.3|763491.5|989
1605603600000|2020-11-17 09:00:00|765485.3|764485.3|765736.5|764736.5|766575.5|765102.9|765485.3|764130.1|991
1605603900000|2020-11-17 09:05:00|765755.1|764755.1|765656.5|764656.5|766283.5|764876.8|765378.2|764042|912
1605604200000|2020-11-17 09:10:00|765670.3|764670.3|764938.8|763938.8|766135|764948.8|764737.5|763243.9|944
1605604500000|2020-11-17 09:15:00|764942.3|763942.3|764786|763786|765551.9|764085.7|764387.5|763363.5|881
1605604800000|2020-11-17 09:20:00|764786.3|763786.3|765105.7|764105.7|765398.3|764166|764677.8|763312.4|850
1605605100000|2020-11-17 09:25:00|765112.5|764112.5|765165.5|764165.5|766019.8|764517.1|764918.8|763612.1|897
1605605400000|2020-11-17 09:30:00|765179.5|764179.5|765575.8|764575.8|766234.2|764838.6|765138.1|763986.4|861
1605605700000|2020-11-17 09:35:00|765576.1|764576.1|765091.4|764091.4|765642.4|764642.4|765003.3|763522.8|816
1605606000000|2020-11-17 09:40:00|765103.5|764103.5|765331|764331|765430.1|764430.1|764884.4|763884.4|782
1605606300000|2020-11-17 09:45:00|765329|764329|766213|765213|766889|765349.8|765248.8|764178|887
1605606600000|2020-11-17 09:50:00|766209.2|765209.2|766819.5|765819.5|767312.2|765873|766209.2|765209.2|937
1605606900000|2020-11-17 09:55:00|766819.1|765819.1|766453|765453|766993.7|765993.7|766306.6|764886.5|914
1605607200000|2020-11-17 10:00:00|766457.7|765457.7|766564.7|765564.7|767784.1|766304.1|766457.7|765198|941
1605607500000|2020-11-17 10:05:00|766570.8|765570.8|766543.1|765543.1|767440.5|765886.5|766391.3|765071.9|881
1605607800000|2020-11-17 10:10:00|766569|765569|766339.4|765339.4|767108.7|765781|766131.7|764846|779
1605608100000|2020-11-17 10:15:00|766354.8|765354.8|766429|765429|767158.3|765747.5|766230.8|764992.9|774
1605608400000|2020-11-17 10:20:00|766455|765455|765894|764894|766569|765569|765829.4|764343.6|827
1605608700000|2020-11-17 10:25:00|765890.1|764890.1|766091.1|765091.1|766557.2|765211.1|765794.6|764557.2|868
1605609000000|2020-11-17 10:30:00|766092.7|765092.7|766379.6|765379.6|766425.2|765425.2|766040.6|765040.6|807
1605609300000|2020-11-17 10:35:00|766385.5|765385.5|766209.7|765209.7|766544|765516.5|765879.8|764544|804
1605609600000|2020-11-17 10:40:00|766224.9|765224.9|765745|764745|766369.2|765276.4|765624.3|764112.2|837
1605609900000|2020-11-17 10:45:00|765742.5|764742.5|765506|764506|765932.5|764896.8|765379.2|763892.7|778
1605610200000|2020-11-17 10:50:00|765506.8|764506.8|765838.7|764838.7|766013.3|764859.6|765301.5|763910.5|688
1605610500000|2020-11-17 10:55:00|765835.7|764835.7|765294.5|764294.5|766383.5|764994.7|765284.8|764120.6|793
1605610800000|2020-11-17 11:00:00|765299.9|764299.9|765618.9|764618.9|765991.6|764625.4|765146.4|763753.7|628
1605611100000|2020-11-17 11:05:00|765596.1|764596.1|765229|764229|765888|764745.6|764931.8|763579.2|835
1605611400000|2020-11-17 11:10:00|765226.3|764226.3|765078.7|764078.7|765768.3|764640.6|765058.7|763639.5|785
1605611700000|2020-11-17 11:15:00|765078.6|764078.6|764581.4|763581.4|765227|764227|764455|763040.2|806
1605612000000|2020-11-17 11:20:00|764582.6|763582.6|764479.2|763479.2|764680.8|763680.8|764430.8|763430.8|741
1605612300000|2020-11-17 11:25:00|764474.3|763474.3|764196.2|763196.2|764882.6|763544.6|764094|762599.5|807
1605612600000|2020-11-17 11:30:00|764193.2|763193.2|764084.1|763084.1|764652.3|763240.8|763856.2|762357.5|770
1605612900000|2020-11-17 11:35:00|764077.7|763077.7|764257.9|763257.9|764785|763309.2|763959.4|762549.9|805
1605613200000|2020-11-17 11:40:00|764234.8|763234.8|764543.6|763543.6|765199.6|763731.3|764175|762916.5|853
1605613500000|2020-11-17 11:45:00|764534.6|763534.6|764087.9|763087.9|764959.4|763598.3|764024.2|762700|753
1605613800000|2020-11-17 11:50:00|764089.2|763089.2|764878.3|763878.3|765264.6|763878.3|764089.2|762844.3|734
1605614100000|2020-11-17 11:55:00|764878.8|763878.8|764901.7|763901.7|765475.5|764001.4|764736.4|763299.2|783
1605614400000|2020-11-17 12:00:00|764889.4|763889.4|764254.1|763254.1|765295.4|764053.5|764185.1|762608.1|846
1605614700000|2020-11-17 12:05:00|764251.9|763251.9|764642.8|763642.8|764671|763671|764251.2|763251.2|811
1605615000000|2020-11-17 12:10:00|764639.6|763639.6|764627.7|763627.7|764684.9|763684.9|764410.9|763410.9|728
1605615300000|2020-11-17 12:15:00|764628.4|763628.4|763952|762952|764868.8|763679.3|763941.6|762528.9|829
1605615600000|2020-11-17 12:20:00|763952.3|762952.3|763864.5|762864.5|764116.1|763116.1|763787.8|762787.8|766
1605615900000|2020-11-17 12:25:00|763841|762841|763568.4|762568.4|764440.2|763089|763529.4|762036.9|804
1605616200000|2020-11-17 12:30:00|763558.5|762558.5|763517|762517|763735.6|762735.6|763380|762380|767
1605616500000|2020-11-17 12:35:00|763511.1|762511.1|763180.1|762180.1|763541.5|762541.5|763158.4|762158.4|880
1605616800000|2020-11-17 12:40:00|763199.8|762199.8|763363.2|762363.2|764094.6|762693.2|763107.3|762074.2|845
1605617100000|2020-11-17 12:45:00|763368.3|762368.3|763234.3|762234.3|763513.2|762513.2|763026.2|762026.2|812
1605617400000|2020-11-17 12:50:00|763231.9|762231.9|762924|761924|763498|762498|762924|761458|826
1605617700000|2020-11-17 12:55:00|762921|761921|762908.3|761908.3|763087.8|762087.8|762622.5|761622.5|851
1605618000000|2020-11-17 13:00:00|762904.5|761904.5|763233.3|762233.3|763281|762233.3|762663.8|761281|856
1605618300000|2020-11-17 13:05:00|763255|762255|763726.5|762726.5|764264.2|763054.9|763255|761822.3|907
1605618600000|2020-11-17 13:10:00|763723.8|762723.8|764141.7|763141.7|764156|763156|763463.2|762045.7|838
1605618900000|2020-11-17 13:15:00|764145.8|763145.8|764106.2|763106.2|764599.1|763153.1|763975.1|762549|814
1605619200000|2020-11-17 13:20:00|764102.9|763102.9|764350.7|763350.7|764434.8|763434.8|764038.8|763038.8|873
1605619500000|2020-11-17 13:25:00|764348.5|763348.5|765434.9|763434.9|765496.9|763907.8|764192.3|763024.5|781
1605619800000|2020-11-17 13:30:00|765430.8|763430.8|765065.5|764065.5|765610.4|764190.9|764363.6|762688|984
1605620100000|2020-11-17 13:35:00|765087|764087|765107.2|764107.2|766586.2|765063.9|765020.5|763529.8|1037
1605620400000|2020-11-17 13:40:00|765112|764112|764621.9|763621.9|765320.9|764320.9|764621.9|763621.9|933
1605620700000|2020-11-17 13:45:00|764631|763631|764401|763401|764716|763716|764293.7|763293.7|873
1605621000000|2020-11-17 13:50:00|764370.4|763370.4|764630.5|763630.5|764774.3|763774.3|764047.6|763047.6|909
1605621300000|2020-11-17 13:55:00|764656.9|763656.9|764864.8|763864.8|765530.5|764048.5|764336.5|763336.5|883
1605621600000|2020-11-17 14:00:00|764897.6|763897.6|764940.4|763940.4|765544.5|764544.5|764897.6|763897.6|900
1605621900000|2020-11-17 14:05:00|764942.9|763942.9|764520.3|763520.3|764972.1|763972.1|764501.9|763501.9|863
1605622200000|2020-11-17 14:10:00|764529.3|763529.3|764985|762985|765011.6|763907.7|764451.3|762945.3|798
1605622500000|2020-11-17 14:15:00|764975.5|762975.5|764323.9|763323.9|765018|763590.5|764254.5|762958.3|815
1605622800000|2020-11-17 14:20:00|764320.2|763320.2|764181|763181|764899|763526|763979|762503.4|891
1605623100000|2020-11-17 14:25:00|764170.4|763170.4|763966.4|762966.4|764237.4|763237.4|763798.8|762798.8|927
1605623400000|2020-11-17 14:30:00|763965.3|762965.3|763717.1|762717.1|764180|762998.8|763501.5|762158.7|1065
1605623700000|2020-11-17 14:35:00|763729.5|762729.5|764535.2|763535.2|765247.1|763769.2|763671.2|762630.9|940
1605624000000|2020-11-17 14:40:00|764536.4|763536.4|764951.6|763951.6|765376.9|763962.2|764308|763294.4|939
1605624300000|2020-11-17 14:45:00|764963|763963|764400.2|763400.2|765651|764201.4|764372.8|763097.8|977
1605624600000|2020-11-17 14:50:00|764397.9|763397.9|764213.4|763213.4|764741.8|763741.8|764109.4|763109.4|979
1605624900000|2020-11-17 14:55:00|764216.3|763216.3|764071.2|763071.2|764577.1|763395.4|763742|762216.1|931
1605625200000|2020-11-17 15:00:00|764075.2|763075.2|763937.2|762937.2|764309|763107.6|763330.1|761817.4|987
1605625500000|2020-11-17 15:05:00|763948.8|762948.8|763558.4|762558.4|764283.3|762993.1|763471.2|762014.1|980
1605625800000|2020-11-17 15:10:00|763541.4|762541.4|763015.8|762015.8|763608.3|762608.3|762966.9|761966.9|920
1605626100000|2020-11-17 15:15:00|763019.5|762019.5|763064.4|762064.4|763205.9|762205.9|762682.8|761682.8|935
1605626400000|2020-11-17 15:20:00|763060|762060|763579.4|762579.4|764112.2|762657.1|763018.4|761715.9|1005
1605626700000|2020-11-17 15:25:00|763592.1|762592.1|763953.8|762953.8|763999.7|762999.7|763588.5|762588.5|895
1605627000000|2020-11-17 15:30:00|763938.4|762938.4|764178.8|763178.8|764326.6|763326.6|763710.3|762710.3|991
1605627300000|2020-11-17 15:35:00|764179|763179|764179.1|763179.1|764775.6|763481.6|764059|762737.5|944
1605627600000|2020-11-17 15:40:00|764187.3|763187.3|764056.7|763056.7|764560|763190.8|763846.4|762328.6|913
1605627900000|2020-11-17 15:45:00|764061.9|763061.9|765177.5|763177.5|765209.4|763597.7|763937.6|762937.6|704
1605628200000|2020-11-17 15:50:00|765178.9|763178.9|764276.2|763276.2|765340.7|763839.4|764217.2|762690.2|839
1605628500000|2020-11-17 15:55:00|764271.1|763271.1|764157.5|762157.5|764825.4|763357.1|763613.3|762153.9|899
1605628800000|2020-11-17 16:00:00|764130.8|762130.8|763730.9|762730.9|764295.3|762805.8|763487.7|762015.6|663
1605629100000|2020-11-17 16:05:00|763730.5|762730.5|763435.4|762435.4|764131.1|762855.8|763228.4|762131.1|914
1605629400000|2020-11-17 16:10:00|763444.7|762444.7|763660.4|762660.4|763722.1|762722.1|763374.8|762374.8|698
1605629700000|2020-11-17 16:15:00|763648.5|762648.5|763935.6|762935.6|764411|763066|763532.8|762391.2|795
1605630000000|2020-11-17 16:20:00|763918.9|762918.9|764064.7|763064.7|764670.5|763236.5|763853.4|762348.1|783
1605630300000|2020-11-17 16:25:00|764067|763067|763834.8|762834.8|764651.2|763191.4|763802.6|762304.2|785
1605630600000|2020-11-17 16:30:00|763852.2|762852.2|763867.2|762867.2|764533.3|762987|763587.1|762152.4|848
1605630900000|2020-11-17 16:35:00|763880.4|762880.4|764075.3|762075.3|764543.8|763034.6|763514.9|762074.8|753
1605631200000|2020-11-17 16:40:00|764068.3|762068.3|763184.2|761184.2|764160.2|762691|762787.4|761155.5|746
1605631500000|2020-11-17 16:45:00|763192.6|761192.6|763020.5|762020.5|763712.6|762188.9|762721.2|761192.3|856
1605631800000|2020-11-17 16:50:00|763021.7|762021.7|763132.7|762132.7|763236.5|762236.5|763016.5|762016.5|625
1605632100000|2020-11-17 16:55:00|763143.4|762143.4|763655|762655|764116.3|762722.8|763093.3|761667.9|732
1605632400000|2020-11-17 17:00:00|763651.5|762651.5|763549.9|762549.9|764218.4|762711.9|763433.6|762035.2|696
1605632700000|2020-11-17 17:05:00|763554.2|762554.2|763314.9|762314.9|763858.1|762600.1|763272.9|761781.1|588
1605633000000|2020-11-17 17:10:00|763320.5|762320.5|763041.6|762041.6|764098.9|762585.2|763041.6|761794.3|769
1605633300000|2020-11-17 17:15:00|763047.3|762047.3|763705.7|761705.7|763743.7|762201.7|762911.7|761572.8|746
1605633600000|2020-11-17 17:20:00|763701|761701|763486.7|762486.7|764019.8|762567.8|763134.7|761620|676
1605633900000|2020-11-17 17:25:00|763483.4|762483.4|763617.2|761617.2|764022.8|762509.8|763170.6|761569.9|583
1605634200000|2020-11-17 17:30:00|763610.1|761610.1|763652.7|761652.7|763822|762327.7|763052.9|761532.8|623
1605634500000|2020-11-17 17:35:00|763655.7|761655.7|763086.3|762086.3|763734.5|762164.4|762937.7|761502.5|653
1605634800000|2020-11-17 17:40:00|763083.8|762083.8|762759.1|761759.1|763622.6|762103.6|762703.5|761219.1|578
1605635100000|2020-11-17 17:45:00|762768.3|761768.3|762539.9|761539.9|763269.5|761844.5|762471.5|761067.6|580
1605635400000|2020-11-17 17:50:00|762539.1|761539.1|762514.8|761514.8|762610|761610|762471.4|761471.4|424
1605635700000|2020-11-17 17:55:00|762511.1|761511.1|762577|761577|763270.5|761758|762494.4|761194.9|513
1605682800000|2020-11-18 07:00:00|763667.8|761667.8|763687.9|761687.9|764264.4|762264.4|763407.6|761407.6|836
1605683100000|2020-11-18 07:05:00|763680.5|761680.5|762860.6|760860.6|763738.7|761738.7|762316.8|760512.1|990
1605683400000|2020-11-18 07:10:00|762861.1|760861.1|762733|760733|763634.9|762155|762583|760724.6|924
1605683700000|2020-11-18 07:15:00|762717|760717|761245.8|759245.8|762734.7|761058.9|760866.9|759242.3|1078
1605684000000|2020-11-18 07:20:00|761242.3|759242.3|761562.3|759562.3|761606|760142.8|760693.1|759161.6|1013
1605684300000|2020-11-18 07:25:00|761567.1|759567.1|760745.9|759745.9|761606.5|760070.3|760496.7|758934.7|904
1605684600000|2020-11-18 07:30:00|760738.6|759738.6|761379.3|759379.3|761432.1|759908.9|760404.3|758654.1|974
1605684900000|2020-11-18 07:35:00|761368.9|759368.9|760769.4|758769.4|761635.1|760138|760393.2|758718.3|922
1605685200000|2020-11-18 07:40:00|760753.6|758753.6|761659.2|759659.2|761789.4|760407.8|760313|758580|962
1605685500000|2020-11-18 07:45:00|761659.7|759659.7|760792.1|759792.1|761838|760363.6|760779.1|759267.1|883
1605685800000|2020-11-18 07:50:00|760807.4|759807.4|760829.4|758829.4|761370.1|759859.5|759992.8|758458.9|938
1605686100000|2020-11-18 07:55:00|760829.3|758829.3|759750.6|758750.6|760834.5|759255.6|759218.7|757651.2|1026
1605686400000|2020-11-18 08:00:00|759736.6|758736.6|759962.6|758962.6|760854.2|759250.2|759403.8|757872|989
1605686700000|2020-11-18 08:05:00|759959.8|758959.8|758809.2|756809.2|760448|758959.8|758321.6|756645.1|1063
1605687000000|2020-11-18 08:10:00|758797.5|756797.5|758262.6|756262.6|759258.6|757705|757769.8|756148.6|1033
1605687300000|2020-11-18 08:15:00|758277.8|756277.8|757981.1|756981.1|758642.2|757139.5|757356.9|755974.7|1004
1605687600000|2020-11-18 08:20:00|757984.9|756984.9|758176.1|756176.1|758865.6|757411.9|757555.7|755957.6|996
1605687900000|2020-11-18 08:25:00|758184.7|756184.7|758243.9|757243.9|758872.9|757371.2|757170.1|755546|1044
1605688200000|2020-11-18 08:30:00|758208.3|757208.3|758559.7|757559.7|759344.9|757887.1|758039.7|756479.9|999
1605688500000|2020-11-18 08:35:00|758565.2|757565.2|759343.3|757343.3|759705.6|758183.3|758357.7|756782.1|964
1605688800000|2020-11-18 08:40:00|759344.6|757344.6|758037.5|757037.5|759400.1|757830.6|757999|756492.2|901
1605689100000|2020-11-18 08:45:00|758019.8|757019.8|758752.1|756752.1|758937|757439.5|757797.3|756303.8|922
1605689400000|2020-11-18 08:50:00|758750.9|756750.9|758566.7|757566.7|759075.1|757571|757645.2|756076.9|904
1605689700000|2020-11-18 08:55:00|758564.1|757564.1|758500|757500|759061.5|757635.4|757774.7|756242|915
1605690000000|2020-11-18 09:00:00|758496.6|757496.6|757944.3|756944.3|759091|757593.2|757571.1|756043.2|935
1605690300000|2020-11-18 09:05:00|757946.3|756946.3|757626.9|756626.9|758343.8|756973.7|757126.1|755650.1|903
1605690600000|2020-11-18 09:10:00|757631.5|756631.5|757683.6|756683.6|758341|756834.2|757546.5|756068.7|832
1605690900000|2020-11-18 09:15:00|757686|756686|757853.4|756853.4|757994.8|756994.8|757654.6|756654.6|840
1605691200000|2020-11-18 09:20:00|757856.3|756856.3|758122.9|757122.9|758752.9|757252.3|757826.1|756473|812
1605691500000|2020-11-18 09:25:00|758133|757133|757646.2|756646.2|758445.1|757151.7|757525.1|756395.4|846
1605691800000|2020-11-18 09:30:00|757658|756658|758110.8|757110.8|758652|757198.7|757567.2|756372.5|716
1605692100000|2020-11-18 09:35:00|758112.3|757112.3|758191.8|757191.8|758655.8|757232.4|757617.7|756617.7|794
1605692400000|2020-11-18 09:40:00|758196.5|757196.5|757770.4|756770.4|758527.6|757213.7|757709.2|756257.6|789
1605692700000|2020-11-18 09:45:00|757783.3|756783.3|757413.2|756413.2|758243.1|756796|757381.3|755924.3|793
1605693000000|2020-11-18 09:50:00|757418.2|756418.2|756907.1|755907.1|757606.9|756437.3|756893.6|755372.8|834
1605693300000|2020-11-18 09:55:00|756909.4|755909.4|757355.4|755355.4|757562.2|756108.7|756805.3|755280.6|782
1605693600000|2020-11-18 10:00:00|756875.5|755875.5|756704.6|755704.6|757594.7|756124.4|756427.9|754943.1|882
1605693900000|2020-11-18 10:05:00|756704.9|755704.9|756539.1|755539.1|757474.1|755967|756477.1|755209.1|933
1605694200000|2020-11-18 10:10:00|756552|755552|755924.7|754924.7|757055.3|755563.7|755863|754446.6|934
1605694500000|2020-11-18 10:15:00|755916.4|754916.4|755993.2|754993.2|756269.5|755269.5|755757.5|754757.5|958
1605694800000|2020-11-18 10:20:00|755988.4|754988.4|756416.9|755416.9|756709.1|755466.3|755923.9|754693.7|911
1605695100000|2020-11-18 10:25:00|756408.5|755408.5|757243.1|755243.1|757467.1|755993|756184.2|754895.7|931
1605695400000|2020-11-18 10:30:00|757233.5|755233.5|756184.8|755184.8|757306.8|755788|756110.8|754440.6|851
1605695700000|2020-11-18 10:35:00|756189.9|755189.9|757107.2|756107.2|757594.1|756119.3|756097.6|754665.3|838
1605696000000|2020-11-18 10:40:00|757124.4|756124.4|757032.8|756032.8|757962.3|756492.8|756936.4|755554.4|802
1605696300000|2020-11-18 10:45:00|757026|756026|757052.8|756052.8|757505.9|756089.6|756797.9|755316.9|785
1605696600000|2020-11-18 10:50:00|757055.1|756055.1|756923.8|755923.8|757120.5|756120.5|756732.3|755732.3|799
1605696900000|2020-11-18 10:55:00|756924.6|755924.6|756687.1|755687.1|757210.9|755941.5|756608.2|755210.9|605
1605697200000|2020-11-18 11:00:00|756676.7|755676.7|757013.2|756013.2|757541.5|756064|756676.7|755438.5|622
1605697500000|2020-11-18 11:05:00|757012|756012|757484.1|756484.1|757973.4|756569.3|756994.8|755722.6|757
1605697800000|2020-11-18 11:10:00|757479.9|756479.9|757397.6|756397.6|758376.8|756894.2|757342.5|755887|793
1605698100000|2020-11-18 11:15:00|757397.3|756397.3|757422.6|756422.6|757939.8|756485.2|757282.5|755896.6|652
1605698400000|2020-11-18 11:20:00|757421.7|756421.7|757815.1|756815.1|758478.6|757012.8|757413.7|756285|740
1605698700000|2020-11-18 11:25:00|757817.3|756817.3|757979.9|756979.9|758379.6|756986.6|757660.6|756260.2|738
1605699000000|2020-11-18 11:30:00|757979.8|756979.8|758785.4|756785.4|758791.1|757295|757690.4|756245.3|674
1605699300000|2020-11-18 11:35:00|758283|757283|758467.3|757467.3|759228.1|757760.3|758278.8|756764.7|798
1605699600000|2020-11-18 11:40:00|758466|757466|757878.4|756878.4|758818.1|757552|757776.9|756465.3|800
1605699900000|2020-11-18 11:45:00|757892.5|756892.5|756916.1|755916.1|758674.9|757161.9|756915.7|755496.5|1039
1605700200000|2020-11-18 11:50:00|756946.6|755946.6|757855.4|755855.4|757883.9|756354.7|756747.1|755378.2|965
1605700500000|2020-11-18 11:55:00|757856.4|755856.4|758450.6|756450.6|758463.1|757003.9|757324.9|755856.4|874
1605700800000|2020-11-18 12:00:00|758450.9|756450.9|759189.3|757189.3|759294.1|757790.6|757655.8|756145.7|975
1605701100000|2020-11-18 12:05:00|758691.1|757691.1|758042.7|757042.7|759157.5|757691.1|758025.8|756543.4|940
1605701400000|2020-11-18 12:10:00|758039|757039|757863.4|756863.4|758730.9|757228.1|757783.7|756294.2|929
1605701700000|2020-11-18 12:15:00|757858.9|756858.9|758341|757341|758891.9|757480.1|757806.1|756393.3|876
1605702000000|2020-11-18 12:20:00|758339.8|757339.8|758082.5|757082.5|758738|757390.1|757900.8|756408.4|790
1605702300000|2020-11-18 12:25:00|758083.1|757083.1|757963.5|756963.5|758520.8|757151.2|757902|756471.7|826
1605702600000|2020-11-18 12:30:00|757932|756932|757764.7|756764.7|758049.6|757002.5|757490.3|755980.3|786
1605702900000|2020-11-18 12:35:00|757768.7|756768.7|757544.2|756544.2|758297.1|757050.3|757535.7|756063.8|885
1605703200000|2020-11-18 12:40:00|757552.7|756552.7|758061.3|757061.3|758680.2|757191.1|757500.9|756036.1|876
1605703500000|2020-11-18 12:45:00|758064.8|757064.8|757872.1|756872.1|758667.7|757228.2|757580.4|756358.2|830
1605703800000|2020-11-18 12:50:00|757872.2|756872.2|759123.3|758123.3|759706.3|758187.6|757872.2|756525|972
1605704100000|2020-11-18 12:55:00|759122.3|758122.3|758910.8|757910.8|759877.4|758389.5|758710.5|757387.5|861
1605704400000|2020-11-18 13:00:00|758908.1|757908.1|760168.3|758168.3|760217.3|758594.2|758612.2|757164.7|966
1605704700000|2020-11-18 13:05:00|760166.5|758166.5|759071.5|758071.5|760190.2|758654.8|759033.3|757613.7|922
1605705000000|2020-11-18 13:10:00|759570.5|757570.5|759386.9|758386.9|759861.9|758415.5|759003.9|757509.6|842
1605705300000|2020-11-18 13:15:00|759387.5|758387.5|759629.1|758629.1|760204.1|758677.5|759066.9|757850.1|829
1605705600000|2020-11-18 13:20:00|759624.1|758624.1|761423.1|759423.1|761723|760001|759505.1|758042.6|995
1605705900000|2020-11-18 13:25:00|761422.8|759422.8|761615.6|759615.6|761622.9|760095.4|760503.4|759016.2|911
1605706200000|2020-11-18 13:30:00|761596|759596|761394.4|759394.4|761954.8|760441.8|760750.6|759109.9|982
1605706500000|2020-11-18 13:35:00|761394.8|759394.8|761009.4|760009.4|761736.3|760339|760775.4|759264.3|943
1605706800000|2020-11-18 13:40:00|761007.9|760007.9|760399.7|759399.7|761668.9|760148.2|760370.6|759226.6|907
1605707100000|2020-11-18 13:45:00|760409.3|759409.3|759789.6|758789.6|761035.5|759730.4|759788.8|758788.8|887
1605707400000|2020-11-18 13:50:00|759789.1|758789.1|760111.5|759111.5|760899.9|759410.9|759730.7|758383|856
1605707700000|2020-11-18 13:55:00|760102.5|759102.5|759876.2|758876.2|760527.8|759196.4|759501.8|758044.4|863
1605708000000|2020-11-18 14:00:00|760358.5|758358.5|760069.5|759069.5|761054.1|759520.6|759524.5|758049.9|972
1605708300000|2020-11-18 14:05:00|760072.2|759072.2|759781.9|758781.9|760481.9|759072.2|759705.1|758309.9|833
1605708600000|2020-11-18 14:10:00|759782|758782|759645.3|758645.3|760341.3|758873.3|759547.2|758156.7|718
1605708900000|2020-11-18 14:15:00|759626|758626|759893.9|758893.9|760050.3|759050.3|759516.9|758516.9|836
1605709200000|2020-11-18 14:20:00|759882.8|758882.8|760179.8|759179.8|760653.9|759351.5|759639.9|758559.1|794
1605709500000|2020-11-18 14:25:00|760181.3|759181.3|760448.3|759448.3|760782.4|759448.3|759945.3|758736.3|859
1605709800000|2020-11-18 14:30:00|760443.7|759443.7|760999.8|759999.8|761651.5|760205.8|760395|759041|1019
1605710100000|2020-11-18 14:35:00|761009.2|760009.2|761074.3|760074.3|761686.1|760192.2|760826.4|759400.1|823
1605710400000|2020-11-18 14:40:00|761078.8|760078.8|760944.8|759944.8|761457.6|760078.8|760642.5|759159.5|874
1605710700000|2020-11-18 14:45:00|760946.1|759946.1|760680|759680|761504.9|760080.1|760406.1|758905.5|864
1605711000000|2020-11-18 14:50:00|760665.6|759665.6|760546.9|759546.9|761198.8|759714.5|760296.8|758879.6|834
1605711300000|2020-11-18 14:55:00|760564.5|759564.5|760680.1|759680.1|761667.5|760194|760564.5|759173.4|917
1605711600000|2020-11-18 15:00:00|760688.4|759688.4|760535.4|759535.4|761492.1|759982.4|760491.4|759009.9|832
1605711900000|2020-11-18 15:05:00|760541.3|759541.3|760113.1|759113.1|761132.9|759684.4|759974.6|758562.4|810
1605712200000|2020-11-18 15:10:00|760114.5|759114.5|760260.6|758260.6|760540.9|759114.5|759380.1|757868|949
1605712500000|2020-11-18 15:15:00|760273.8|758273.8|760419.4|758419.4|760591|759076|759698.1|758197.5|839
1605712800000|2020-11-18 15:20:00|760419.1|758419.1|760502.6|758502.6|760531.2|759005.6|759682.3|758393.6|699
1605713100000|2020-11-18 15:25:00|760509.7|758509.7|760550.3|758550.3|760670.1|759202.7|759839|758399.5|779
1605713400000|2020-11-18 15:30:00|760571.2|758571.2|760708.5|758708.5|760947.1|759482.2|760098.8|758488|968
1605713700000|2020-11-18 15:35:00|760707.7|758707.7|760766.6|758766.6|760848.5|759324.7|760070.5|758556.1|879
1605714000000|2020-11-18 15:40:00|760771.5|758771.5|761126|759126|761129.3|759616.5|760157.7|758542|839
1605714300000|2020-11-18 15:45:00|761128.3|759128.3|761073|759073|761251.4|759735.3|760566.4|759048.6|625
1605714600000|2020-11-18 15:50:00|761080.8|759080.8|761089.8|759089.8|761337.5|759778.9|760514|759023.2|602
1605714900000|2020-11-18 15:55:00|761085.3|759085.3|759681.3|758681.3|761134.2|759611.4|759640.8|758088|827
1605715200000|2020-11-18 16:00:00|759670.6|758670.6|759947.1|757947.1|760365.4|758796.4|759333|757728.7|738
1605715500000|2020-11-18 16:05:00|759947.3|757947.3|759790.3|757790.3|760003.3|758508.5|759137.1|757671.5|856
1605715800000|2020-11-18 16:10:00|759790.7|757790.7|759866.8|757866.8|759908.8|758394.7|758771.1|757356.6|827
1605716100000|2020-11-18 16:15:00|759393.5|758393.5|760063.3|758063.3|760241.6|758718.5|759124.7|757622.5|838
1605716400000|2020-11-18 16:20:00|759566.9|758566.9|760240.4|758240.4|760406.2|758892.4|759542.1|758039.9|707
1605716700000|2020-11-18 16:25:00|760243.8|758243.8|759503.4|758503.4|760301.2|758832.1|759313.5|757848.3|729
1605717000000|2020-11-18 16:30:00|760007.8|758007.8|759527.9|758527.9|760281.1|758801.3|759439.5|757931.9|617
1605717300000|2020-11-18 16:35:00|759517.2|758517.2|759057.3|758057.3|760078.2|758571.7|759020|757526.6|778
1605717600000|2020-11-18 16:40:00|759570.9|757570.9|759132|758132|759741.7|758239.2|759024.9|757489|729
1605717900000|2020-11-18 16:45:00|759127.5|758127.5|758912.6|757912.6|759668.2|758164.6|758714|757209.7|713
1605718200000|2020-11-18 16:50:00|758910.4|757910.4|758942.6|757942.6|759448.6|757947.2|758758.2|757235.4|622
1605718500000|2020-11-18 16:55:00|758942.7|757942.7|759805.1|757805.1|759805.1|758314.5|758931.2|757419.4|665
1605718800000|2020-11-18 17:00:00|759790.7|757790.7|759074.5|757074.5|759843.5|758218.2|758535.5|756933.4|754
1605719100000|2020-11-18 17:05:00|759097|757097|759172.8|757172.8|759260.7|757782.5|758526.8|756896.2|714
1605719400000|2020-11-18 17:10:00|758689.3|757689.3|758926.7|756926.7|759077|757689.3|758395.8|756839.3|557
1605719700000|2020-11-18 17:15:00|758931.3|756931.3|759373.9|757373.9|759468.6|757999.8|758570.3|756923.7|681
1605720000000|2020-11-18 17:20:00|759375.5|757375.5|759426.6|757426.6|759519.7|757938.1|758773|757126.5|627
1605720300000|2020-11-18 17:25:00|759428.5|757428.5|758895.2|757895.2|759587.5|758093|758895.2|757359.4|553
1605720600000|2020-11-18 17:30:00|758888.5|757888.5|759932.8|757932.8|760069.4|758444|758888.5|757375.5|661
1605720900000|2020-11-18 17:35:00|759939.2|757939.2|760082.9|758082.9|760084.2|758576|759353.5|757809.9|597
1605721200000|2020-11-18 17:40:00|760077.2|758077.2|760232.4|758232.4|760288.5|758742.9|759533.6|758042.2|587
1605721500000|2020-11-18 17:45:00|760233.5|758233.5|760081.4|758081.4|760292.5|758816|759742.7|758072.9|573
1605721800000|2020-11-18 17:50:00|760075.5|758075.5|760105.4|758105.4|760233|758678.2|759560.8|758045|543
1605722100000|2020-11-18 17:55:00|760094.1|758094.1|760345.8|758345.8|760593.9|758781|759772.5|758094.1|453
1605769200000|2020-11-19 07:00:00|762636.3|760636.3|762804.5|760804.5|763423.8|761423.8|762519.2|760519.2|805
1605769500000|2020-11-19 07:05:00|762803.6|760803.6|762933.1|760933.1|763426.7|761426.7|762302.5|760562.3|943
1605769800000|2020-11-19 07:10:00|762848.8|760848.8|762450.9|760450.9|762930.4|761057.4|762014.5|760309.2|943
1605770100000|2020-11-19 07:15:00|762428.4|760428.4|762341.4|760341.4|762591.5|760927|761852.2|759914.9|1013
1605770400000|2020-11-19 07:20:00|762344.6|760344.6|762623.1|760623.1|763031.2|761248.5|761937.3|760296.4|945
1605770700000|2020-11-19 07:25:00|762628.3|760628.3|763075.5|761075.5|763102.4|761566|762106.5|760569.5|872
1605771000000|2020-11-19 07:30:00|762557.1|761557.1|762137|761137|763386.7|761763.2|762087.5|760627|930
1605771300000|2020-11-19 07:35:00|762116.7|761116.7|763233.2|761233.2|763360.5|761895.9|762028.2|760520.9|884
1605771600000|2020-11-19 07:40:00|763228.9|761228.9|762730.9|761730.9|763913.8|762341.3|762602.5|761124.6|936
1605771900000|2020-11-19 07:45:00|762730.8|761730.8|763703.4|762703.4|764234.6|762736.6|762698.7|761227.9|928
1605772200000|2020-11-19 07:50:00|763719.5|762719.5|763306.1|762306.1|764458.7|762966.7|763123.7|761697|985
1605772500000|2020-11-19 07:55:00|763299.6|762299.6|764438.1|762438.1|764499.1|762946.4|763253.1|761732.4|1034
1605772800000|2020-11-19 08:00:00|764437.6|762437.6|763963.1|761963.1|765109.9|763588.1|763422.5|761837.9|1096
1605773100000|2020-11-19 08:05:00|763956.5|761956.5|764535.6|762535.6|764891.8|763344.7|763412|761898.5|1059
1605773400000|2020-11-19 08:10:00|764530.8|762530.8|764731.2|762731.2|765161.2|763645.2|764009.9|762530.6|981
1605773700000|2020-11-19 08:15:00|764241.9|763241.9|764510.2|762510.2|764838|763382|763850|762342|995
1605774000000|2020-11-19 08:20:00|764514.4|762514.4|764429.6|763429.6|764978.3|763444.6|763872.6|762487.1|915
1605774300000|2020-11-19 08:25:00|764431|763431|764592.4|763592.4|765596.3|764098.5|764431|762990.8|1013
1605774600000|2020-11-19 08:30:00|764592.6|763592.6|764823.8|762823.8|765572.9|764113.6|764432.1|762810|983
1605774900000|2020-11-19 08:35:00|764814.5|762814.5|764508.7|763508.7|765226|763602.3|764138.5|762663.5|914
1605775200000|2020-11-19 08:40:00|764504.4|763504.4|764743.2|762743.2|765041.5|763594.6|764168.2|762666.8|866
1605775500000|2020-11-19 08:45:00|764736.3|762736.3|764485.5|763485.5|764948|763517.1|763917.9|762439.7|965
1605775800000|2020-11-19 08:50:00|764475.5|763475.5|764926.6|763926.6|765504.9|763980.1|764393.6|763295.2|926
1605776100000|2020-11-19 08:55:00|764923.3|763923.3|765619.6|764619.6|766405|764857.4|764658.8|763318.1|975
1605776400000|2020-11-19 09:00:00|765633.7|764633.7|765962.3|764962.3|766566.2|765059.6|765512.5|764027|1042
1605776700000|2020-11-19 09:05:00|765966.8|764966.8|765252.5|764252.5|766566.5|765056|765133.2|763627.6|980
1605777000000|2020-11-19 09:10:00|765237.6|764237.6|765112|764112|765638.5|764267.2|764581.8|763053.6|949
1605777300000|2020-11-19 09:15:00|765103.7|764103.7|765163|764163|766197.1|764688.6|764949.4|763558|1003
1605777600000|2020-11-19 09:20:00|765155.9|764155.9|764905.5|762905.5|765838.6|764338.2|764374.3|762776.3|1011
1605777900000|2020-11-19 09:25:00|764438.6|763438.6|764311.3|763311.3|764968.6|763478.3|763842.5|762477.1|965
1605778200000|2020-11-19 09:30:00|764313.8|763313.8|765036.4|764036.4|765650.1|764155.4|764311|762925.8|947
1605778500000|2020-11-19 09:35:00|765036.3|764036.3|765858.8|763858.8|765954.2|764516.4|764918.2|763369.9|886
1605778800000|2020-11-19 09:40:00|765858.3|763858.3|765516.7|764516.7|766106.8|764620.5|765282.1|763770.7|858
1605779100000|2020-11-19 09:45:00|765516.2|764516.2|765845.7|764845.7|766494.6|765003.8|765043|763540.6|987
1605779400000|2020-11-19 09:50:00|766332.7|764332.7|765943.3|763943.3|766379.8|764873.8|765428.9|763863.7|874
1605779700000|2020-11-19 09:55:00|765936.9|763936.9|766174.8|764174.8|766314.1|764805.8|765153.5|763650.3|937
1605780000000|2020-11-19 10:00:00|765712.2|764712.2|765294.4|764294.4|766402.5|764889.6|765248.5|763658.7|888
1605780300000|2020-11-19 10:05:00|765794.5|763794.5|765330.5|764330.5|766018.5|764609.8|765142.2|763629.2|839
1605780600000|2020-11-19 10:10:00|765334.5|764334.5|765881.5|764881.5|766608.8|765144|765267.4|763853.5|937
1605780900000|2020-11-19 10:15:00|765881|764881|766584.8|765584.8|767060.9|765618.1|765788.5|764261.7|978
1605781200000|2020-11-19 10:20:00|766593.7|765593.7|766650|764650|767149.3|765657.2|766028.6|764504.7|882
1605781500000|2020-11-19 10:25:00|766628.8|764628.8|765750.7|764750.7|766650.5|765105.5|765713.3|764242.2|873
1605781800000|2020-11-19 10:30:00|765740.4|764740.4|765694.7|763694.7|766131.5|764741|765042.5|763573.9|810
1605782100000|2020-11-19 10:35:00|765695|763695|765550.9|763550.9|765857.5|764371.4|764716.1|763244.2|857
1605782400000|2020-11-19 10:40:00|765548.9|763548.9|765159|764159|765692.2|764236|764857.1|763343.8|759
1605782700000|2020-11-19 10:45:00|765163.5|764163.5|764683.5|763683.5|765511.3|764199.1|764553.1|763061.5|848
1605783000000|2020-11-19 10:50:00|764693.5|763693.5|764742.8|763742.8|764876.3|763876.3|764551|763551|789
1605783300000|2020-11-19 10:55:00|764742.9|763742.9|765708.8|763708.8|765830.5|764375.5|764670.2|763579.3|803
1605783600000|2020-11-19 11:00:00|765208.1|764208.1|765035.6|763035.6|765583.6|764275.8|764543.4|762934.9|704
1605783900000|2020-11-19 11:05:00|765030.8|763030.8|765322.3|764322.3|765782.7|764324.7|764644|763024.8|928
1605784200000|2020-11-19 11:10:00|765321.4|764321.4|765790.5|763790.5|765817.4|764321.4|764685.9|763184.3|874
1605784500000|2020-11-19 11:15:00|765794.1|763794.1|765332.9|764332.9|765845.8|764427.3|764967.3|763470|732
1605784800000|2020-11-19 11:20:00|765333|764333|765072.4|764072.4|765906.6|764484.9|764847.4|763349.9|726
1605785100000|2020-11-19 11:25:00|765064.9|764064.9|764400.5|763400.5|765162.2|764087.3|764224|762783.7|909
1605785400000|2020-11-19 11:30:00|764400.1|763400.1|764617.7|763617.7|765212.5|763785.8|764370.7|762932.2|807
1605785700000|2020-11-19 11:35:00|764612.1|763612.1|764615.6|763615.6|765178.5|763732.7|764328.7|762958.5|742
1605786000000|2020-11-19 11:40:00|764630.9|763630.9|764130|763130|765227.8|763742.2|764098.9|762590.4|837
1605786300000|2020-11-19 11:45:00|764123.4|763123.4|763729.1|762729.1|764579|763124|763613.8|762121.3|902
1605786600000|2020-11-19 11:50:00|763728.1|762728.1|763748.1|762748.1|764193.2|762771.2|763310.1|761886.3|887
1605786900000|2020-11-19 11:55:00|763721.6|762721.6|763692.2|762692.2|764264.2|762811.7|763372.1|761887.9|822
1605787200000|2020-11-19 12:00:00|763711.7|762711.7|763262.6|762262.6|764357.6|762868.8|763116.5|761661|959
1605787500000|2020-11-19 12:05:00|763273|762273|763401.6|762401.6|764257.6|762779.3|763182.4|761991.6|868
1605787800000|2020-11-19 12:10:00|763389.2|762389.2|763349.6|762349.6|763911|762530.7|763127.7|761911|871
1605788100000|2020-11-19 12:15:00|763343.6|762343.6|763043.7|762043.7|763705.6|762392.2|762865.6|761434.1|812
1605788400000|2020-11-19 12:20:00|763054.7|762054.7|763189.7|762189.7|763740.2|762223.7|762880.8|761487.5|751
1605788700000|2020-11-19 12:25:00|763183.2|762183.2|763760.4|762760.4|764215.4|762809.9|763134.4|761658.5|766
1605789000000|2020-11-19 12:30:00|763759.3|762759.3|764096.6|763096.6|764621|763129|763511.1|762042|879
1605789300000|2020-11-19 12:35:00|764092.8|763092.8|764177.7|763177.7|764685.5|763275.2|763872.8|762381.4|822
1605789600000|2020-11-19 12:40:00|764174.2|763174.2|764183.5|763183.5|764631.6|763218.4|763669.2|762202.4|778
1605789900000|2020-11-19 12:45:00|764183.8|763183.8|763888.1|761888.1|764475.5|763207.9|763385|761856.4|840
1605790200000|2020-11-19 12:50:00|763892.8|761892.8|763238|762238|764165.3|762675.9|763232.4|761765.2|836
1605790500000|2020-11-19 12:55:00|763244.8|762244.8|763474.1|762474.1|763983.3|762517.8|763192.7|761725.3|817
1605790800000|2020-11-19 13:00:00|763480.1|762480.1|763969.9|762969.9|765107.5|763617.8|763475.3|762083|970
1605791100000|2020-11-19 13:05:00|763970.7|762970.7|763568.3|762568.3|764539.4|763126.2|763568.3|762149.9|792
1605791400000|2020-11-19 13:10:00|763569.4|762569.4|763419.7|762419.7|764016.2|762600.8|763021.7|761465.3|880
1605791700000|2020-11-19 13:15:00|763420.5|762420.5|763467.9|762467.9|764439.8|762981.3|763371.3|761969.5|858
1605792000000|2020-11-19 13:20:00|763471|762471|763904.5|761904.5|764487.8|762998.9|763466.7|761904.5|810
1605792300000|2020-11-19 13:25:00|763925|761925|764323.1|762323.1|764326.7|762798.9|763591.6|761919.2|717
1605792600000|2020-11-19 13:30:00|764332.4|762332.4|764491.4|763491.4|764962|763492.5|763808.1|762199.6|861
1605792900000|2020-11-19 13:35:00|764500.2|763500.2|764996.5|763996.5|765550.1|764002.5|764429.2|762905.2|911
1605793200000|2020-11-19 13:40:00|764996.7|763996.7|764526.3|763526.3|765654.8|764106.1|764500.5|762997|892
1605793500000|2020-11-19 13:45:00|764522.1|763522.1|764224.8|763224.8|765224.5|763714.9|764200.2|762680.6|936
1605793800000|2020-11-19 13:50:00|764260.2|763260.2|764525.6|762525.6|764614.5|763276.1|763845.8|762457.9|894
1605794100000|2020-11-19 13:55:00|764524.4|762524.4|764512.2|762512.2|764718.4|763173|763905.3|762435.9|831
1605794400000|2020-11-19 14:00:00|764517.3|762517.3|764507.7|763507.7|765213.8|763734|763924.7|762446.4|821
1605794700000|2020-11-19 14:05:00|764510|763510|764393.4|763393.4|765197.3|763731.6|764200.6|762706.8|901
1605795000000|2020-11-19 14:10:00|764389.2|763389.2|764951.5|763951.5|765466.9|763998.9|764255.5|762805.4|858
1605795300000|2020-11-19 14:15:00|764951.2|763951.2|765295.4|764295.4|765667.6|764314.1|764693.7|763593.3|848
1605795600000|2020-11-19 14:20:00|765293.8|764293.8|765083.1|764083.1|765829.7|764515|765068.2|763625.1|828
1605795900000|2020-11-19 14:25:00|765090.5|764090.5|764653.3|763653.3|765592.5|764141.6|764623.5|763132.7|823
1605796200000|2020-11-19 14:30:00|765150.6|763150.6|765408.9|763408.9|765911.5|764410.9|764630.9|763150.6|1016
1605796500000|2020-11-19 14:35:00|764906.5|763906.5|765171.1|763171.1|765433.8|763935|764380.6|762877.4|997
1605796800000|2020-11-19 14:40:00|765170.7|763170.7|764639.3|763639.3|765252.8|763740.4|764488.8|762994.2|1009
1605797100000|2020-11-19 14:45:00|764645|763645|764130.5|763130.5|765156.4|763666.4|763946.4|762460.1|998
1605797400000|2020-11-19 14:50:00|764130.9|763130.9|764065.2|763065.2|764941|763443.2|764043.2|762553.6|855
1605797700000|2020-11-19 14:55:00|764063.2|763063.2|764680.4|762680.4|764747.4|763193.4|763845.8|762375.9|827
1605798000000|2020-11-19 15:00:00|764621.7|762621.7|763808.9|762808.9|764659.7|763046.6|763387.1|761920.7|961
1605798300000|2020-11-19 15:05:00|763819|762819|763543.9|762543.9|764271.9|762819|763298.7|761657.6|952
1605798600000|2020-11-19 15:10:00|763545.5|762545.5|763769|762769|764262.5|762805.5|763329.8|761838.1|977
1605798900000|2020-11-19 15:15:00|763769.1|762769.1|763597.4|762597.4|764293.6|762803.3|763426.7|761916.5|857
1605799200000|2020-11-19 15:20:00|763618.5|762618.5|763771.2|762771.2|764294.6|762798.6|763187.7|761878.5|829
1605799500000|2020-11-19 15:25:00|763770.4|762770.4|763773.7|762773.7|764474.2|762998.7|763566.2|762109.6|856
1605799800000|2020-11-19 15:30:00|763758.6|762758.6|764135.9|763135.9|764668.9|763150.3|763670|762183.6|865
1605800100000|2020-11-19 15:35:00|764136.1|763136.1|763698.3|762698.3|764591.4|763148.7|763691.5|762140.7|858
1605800400000|2020-11-19 15:40:00|763698.5|762698.5|763458.6|761458.6|764204.7|762700.5|762915.8|761347.8|858
1605800700000|2020-11-19 15:45:00|763436.5|761436.5|763376.3|761376.3|763669.7|762016.3|762443.1|760879.8|768
1605801000000|2020-11-19 15:50:00|763394.6|761394.6|763656.1|761656.1|763755.3|762183.8|762882.6|761354.9|630
1605801300000|2020-11-19 15:55:00|763663.9|761663.9|764312.8|762312.8|764412.5|762994.7|762989.5|761450.7|708
1605801600000|2020-11-19 16:00:00|764301.2|762301.2|763375.3|762375.3|764366.3|762920.2|763344.8|761853.8|680
1605801900000|2020-11-19 16:05:00|763380.8|762380.8|763191.9|762191.9|763766.8|762429.1|762741.2|761152.7|817
1605802200000|2020-11-19 16:10:00|763190.3|762190.3|764076.7|762076.7|764122|762649.6|763127.7|761617.6|882
1605802500000|2020-11-19 16:15:00|764048.3|762048.3|763932.4|761932.4|764113.8|762616.3|763290.6|761808.3|809
1605802800000|2020-11-19 16:20:00|763934.9|761934.9|763501.8|761501.8|763994.1|762489.4|762856.4|761291.6|805
1605803100000|2020-11-19 16:25:00|763488.6|761488.6|763584.5|761584.5|763729.2|762180.2|762881.6|761385.9|800
1605803400000|2020-11-19 16:30:00|763592.1|761592.1|762959.2|761959.2|763592.1|762074.3|762841.8|761359.1|704
1605803700000|2020-11-19 16:35:00|762950.8|761950.8|763478.6|761478.6|763546.9|762032.1|762805.9|761318.3|712
1605804000000|2020-11-19 16:40:00|763480|761480|763864.8|761864.8|763950.1|762363|762958.9|761474.2|659
1605804300000|2020-11-19 16:45:00|763865.5|761865.5|764100.4|762100.4|764256.2|762769.1|763416.4|761841.9|682
1605804600000|2020-11-19 16:50:00|764100.6|762100.6|764116.6|762116.6|764248.2|762757.2|763614.6|762096.1|674
1605804900000|2020-11-19 16:55:00|764125.7|762125.7|764224.7|762224.7|764489.2|762981.5|763625.6|762125.7|735
1605805200000|2020-11-19 17:00:00|764232.1|762232.1|763822.6|762822.6|764500.3|762833.2|763563.2|762060.6|657
1605805500000|2020-11-19 17:05:00|763823.3|762823.3|764280.8|762280.8|764471|762968.9|763798.5|762255.8|625
1605805800000|2020-11-19 17:10:00|764278.3|762278.3|764242.8|762242.8|764456.3|762960.2|763687.6|762174.1|686
1605806100000|2020-11-19 17:15:00|764243.1|762243.1|764269.8|762269.8|764362.5|762873.4|763773.8|762176.3|636
1605806400000|2020-11-19 17:20:00|764274.9|762274.9|764326.6|762326.6|764340.2|762820.8|763739.7|761987.8|623
1605806700000|2020-11-19 17:25:00|764329.8|762329.8|764074.9|762074.9|764342.2|762834.5|763536.9|762037|506
1605807000000|2020-11-19 17:30:00|764073.9|762073.9|764074.7|762074.7|764186.2|762695.3|763536.5|762057.5|578
1605807300000|2020-11-19 17:35:00|764082.2|762082.2|764020.7|762020.7|764096.6|762597.4|763399|761913.3|509
1605807600000|2020-11-19 17:40:00|764037.5|762037.5|764695.7|762695.7|764732.6|763157.9|763552.7|762013|653
1605807900000|2020-11-19 17:45:00|764687.1|762687.1|764670|762670|764748.7|763289|764289|762543.8|709
1605808200000|2020-11-19 17:50:00|764680.4|762680.4|764735.5|762735.5|764835|762835|764611.9|762611.9|624
1605808500000|2020-11-19 17:55:00|764735.4|762735.4|764571.6|762571.6|764747.6|763170.9|764024|762505.2|421
1605855600000|2020-11-20 07:00:00|759912.6|757912.6|760489.9|758489.9|760580.2|758580.2|759305.8|757462|850
1605855900000|2020-11-20 07:05:00|760490.6|758490.6|760082.9|758082.9|760497.2|758569.6|759272.9|757450|1057
1605856200000|2020-11-20 07:10:00|760076.1|758076.1|760780|758780|760844.4|759229|759985|757985|970
1605856500000|2020-11-20 07:15:00|760786.4|758786.4|760157.1|758157.1|760786.4|759237.5|759662.7|758035.4|962
1605856800000|2020-11-20 07:20:00|760171.7|758171.7|760106.6|759106.6|760629.4|759109.5|759755.3|758042.8|817
1605857100000|2020-11-20 07:25:00|760090.9|759090.9|760815.3|758815.3|760920.9|759280|759922.6|758262.9|887
1605857400000|2020-11-20 07:30:00|760728.6|758728.6|761008.6|760008.6|761519.9|760009.9|760000.3|758407.4|951
1605857700000|2020-11-20 07:35:00|761014.7|760014.7|761017.9|760017.9|761521.6|760055.6|760580.8|759069.6|876
1605858000000|2020-11-20 07:40:00|761010.7|760010.7|762029|760029|762276.8|760675.8|760706.5|759136.3|905
1605858300000|2020-11-20 07:45:00|762032.2|760032.2|762171.8|760171.8|762492|760978.1|761580.6|760021.2|899
1605858600000|2020-11-20 07:50:00|762171.3|760171.3|761466.6|760466.6|762583.7|760986.6|761394.5|759910|930
1605858900000|2020-11-20 07:55:00|761456.6|760456.6|762229|760229|762305.5|760808|761383.8|759879.4|900
1605859200000|2020-11-20 08:00:00|761735.8|760735.8|762090.9|760090.9|762274.9|760907.5|761356.9|759786.1|960
1605859500000|2020-11-20 08:05:00|762089.5|760089.5|761350.7|760350.7|762290.3|760759.1|761234.3|759735.3|942
1605859800000|2020-11-20 08:10:00|761344.9|760344.9|762401.8|760401.8|762946.4|761471.2|761340.8|759889.8|950
1605860100000|2020-11-20 08:15:00|762411.9|760411.9|761457.8|760457.8|762438.5|760896.3|761106.4|759558.7|951
1605860400000|2020-11-20 08:20:00|761456.2|760456.2|761457.1|760457.1|762065.5|760613.6|761204.7|759732.5|827
1605860700000|2020-11-20 08:25:00|761459.8|760459.8|762789.9|760789.9|762999.1|761554.6|761427.4|759977.8|903
1605861000000|2020-11-20 08:30:00|762794.5|760794.5|762340.4|761340.4|763150.4|761577.9|762182.9|760661.1|915
1605861300000|2020-11-20 08:35:00|762337.9|761337.9|762702.4|760702.4|762847.6|761392.2|762116.4|760626.8|724
1605861600000|2020-11-20 08:40:00|762698.5|760698.5|762321.4|760321.4|762984.8|761486.3|761801|760278.5|872
1605861900000|2020-11-20 08:45:00|762316.3|760316.3|762185|761185|762465.7|761229.2|761654.1|760035.5|898
1605862200000|2020-11-20 08:50:00|762185.6|761185.6|761970.5|760970.5|762686.2|761221|761915|760428.5|832
1605862500000|2020-11-20 08:55:00|761975.4|760975.4|761752.9|760752.9|762775.9|761307.3|761741.9|760246.8|869
1605862800000|2020-11-20 09:00:00|761752.6|760752.6|761944.8|760944.8|762647.7|761167.7|761614.5|760111|832
1605863100000|2020-11-20 09:05:00|761935.4|760935.4|762073|761073|762744.1|761307.5|761773.1|760302.4|925
1605863400000|2020-11-20 09:10:00|762094.8|761094.8|762221.8|761221.8|762713.2|761238.3|761854.2|760369.6|812
1605863700000|2020-11-20 09:15:00|762216.3|761216.3|761983.3|760983.3|762758.7|761262|761796.8|760297.6|830
1605864000000|2020-11-20 09:20:00|761982.8|760982.8|761890.8|760890.8|762548|761120.9|761714.9|760238.8|816
1605864300000|2020-11-20 09:25:00|761886|760886|762160.6|761160.6|763085.2|761607.8|761728.4|760539.2|933
1605864600000|2020-11-20 09:30:00|762154.8|761154.8|762458.8|761458.8|762845.6|761502.3|762123.8|760621.9|862
1605864900000|2020-11-20 09:35:00|762460.7|761460.7|762401.2|761401.2|763215.1|761763.5|762299.8|760800.7|893
1605865200000|2020-11-20 09:40:00|762401.7|761401.7|762476.3|761476.3|763023.5|761600.4|762315|760816.4|825
1605865500000|2020-11-20 09:45:00|762475.8|761475.8|762777.7|761777.7|763252.7|761819.2|762463.1|761052|844
1605865800000|2020-11-20 09:50:00|762777.4|761777.4|762557.1|761557.1|763119.9|761797.4|762419.3|760904.6|828
1605866100000|2020-11-20 09:55:00|762555|761555|762722.4|761722.4|763157.8|761826.1|762480.9|761155.9|719
1605866400000|2020-11-20 10:00:00|762774.3|761774.3|762358.1|761358.1|763158.3|761933.2|762282.1|761092.1|835
1605866700000|2020-11-20 10:05:00|762356.7|761356.7|762931.9|760931.9|763280.5|761777.3|762291.2|760924.5|717
1605867000000|2020-11-20 10:10:00|762933.6|760933.6|762255.2|761255.2|762933.6|761588.7|762218.5|760766.3|746
1605867300000|2020-11-20 10:15:00|762244.7|761244.7|761954.5|760954.5|762825|761356.2|761864|760406.5|811
1605867600000|2020-11-20 10:20:00|761932|760932|761925.7|760925.7|762512.5|761033.6|761765.3|760262.3|771
1605867900000|2020-11-20 10:25:00|761924.3|760924.3|761338.7|760338.7|762457|760987|761115|759595|861
1605868200000|2020-11-20 10:30:00|761367.8|760367.8|760793.8|759793.8|761794.7|760395.5|760768.1|759353.7|840
1605868500000|2020-11-20 10:35:00|760785.5|759785.5|760986.4|759986.4|761502.8|760090|760736.3|759375.7|802
1605868800000|2020-11-20 10:40:00|761001|760001|760939.4|759939.4|761401.7|760001|760446.5|758951.8|851
1605869100000|2020-11-20 10:45:00|760941.7|759941.7|760982|759982|761714.4|760332.6|760882.8|759440.6|771
1605869400000|2020-11-20 10:50:00|760987.4|759987.4|761183.2|760183.2|761747.8|760291.4|760964.1|759507|817
1605869700000|2020-11-20 10:55:00|761183.6|760183.6|761372.2|760372.2|761885|760410.2|761072.9|759633.8|732
1605870000000|2020-11-20 11:00:00|761370.6|760370.6|761304.9|760304.9|761854.7|760445.5|761196.8|759744.1|656
1605870300000|2020-11-20 11:05:00|761306.8|760306.8|760853.9|759853.9|761775.1|760306.8|760799.5|759331.5|817
1605870600000|2020-11-20 11:10:00|760854.1|759854.1|760771.3|759771.3|761521.9|760028|760643|759151.8|792
1605870900000|2020-11-20 11:15:00|760771.4|759771.4|760595.1|759595.1|761275.4|759782.5|760481.4|759040.3|868
1605871200000|2020-11-20 11:20:00|760595.3|759595.3|761142.7|760142.7|761681.1|760190.5|760494.8|759005.9|784
1605871500000|2020-11-20 11:25:00|761141.3|760141.3|761589.1|760589.1|762205.2|760740.2|761141.3|759662.1|823
1605871800000|2020-11-20 11:30:00|761593.5|760593.5|761694.6|760694.6|762104.2|760763.3|761379.6|759895.2|702
1605872100000|2020-11-20 11:35:00|761680.8|760680.8|761261.2|760261.2|762171.9|760771.5|761174.1|759730.7|761
1605872400000|2020-11-20 11:40:00|761266.7|760266.7|761213.6|760213.6|761870.8|760499.7|761191.5|759694.2|735
1605872700000|2020-11-20 11:45:00|761204.8|760204.8|760921.8|759921.8|761767.8|760282.2|760820|759347|810
1605873000000|2020-11-20 11:50:00|760923.7|759923.7|761353.4|759353.4|761353.4|759984.3|760607.5|759158.8|740
1605873300000|2020-11-20 11:55:00|761351.4|759351.4|761012.8|760012.8|761504|760053.9|760796.8|759325.2|813
1605873600000|2020-11-20 12:00:00|761005.6|760005.6|761408.3|760408.3|761826|760435.5|760822.7|759270.7|883
1605873900000|2020-11-20 12:05:00|761411.5|760411.5|761688.9|760688.9|762090|760709|761180.4|759787|853
1605874200000|2020-11-20 12:10:00|761691.5|760691.5|761336.9|760336.9|762067.1|760697.5|761064.2|759708.3|824
1605874500000|2020-11-20 12:15:00|761329|760329|762173.2|760173.2|762175.7|760700.9|761329|759957.3|776
1605874800000|2020-11-20 12:20:00|762186.5|760186.5|761508.4|760508.4|762199.7|760718.3|761231.1|759758.9|792
1605875100000|2020-11-20 12:25:00|761506.6|760506.6|761524.5|760524.5|762223.4|760882.2|761479.6|760020.7|715
1605875400000|2020-11-20 12:30:00|761515.8|760515.8|761657.9|760657.9|762142.8|760828|761361.1|760002.6|721
1605875700000|2020-11-20 12:35:00|761661.6|760661.6|761768|760768|762349.1|760840.2|761105.1|759692.9|815
1605876000000|2020-11-20 12:40:00|761744.3|760744.3|761846.6|760846.6|762757.4|761274.7|761670.4|760238.7|779
1605876300000|2020-11-20 12:45:00|761844.9|760844.9|761784.5|760784.5|762338.1|760950.7|761567.5|760106.2|716
1605876600000|2020-11-20 12:50:00|761781.3|760781.3|761732|760732|762532.4|761024|761610|760293|695
1605876900000|2020-11-20 12:55:00|761770.4|760770.4|761595.8|760595.8|762258|760880.1|761520.6|760025.8|736
1605877200000|2020-11-20 13:00:00|761594.5|760594.5|761390|760390|762286.7|760805.8|761347|759886.9|761
1605877500000|2020-11-20 13:05:00|761390.2|760390.2|762116.9|760116.9|762122.8|760616.4|761227.5|759755.8|758
1605877800000|2020-11-20 13:10:00|762119.6|760119.6|761420.8|760420.8|762166|760666.9|761420.8|759963.7|725
1605878100000|2020-11-20 13:15:00|761404.1|760404.1|761234.5|760234.5|761706|760414.8|761109.2|759676.9|697
1605878400000|2020-11-20 13:20:00|761235.1|760235.1|761340.2|760340.2|761842.8|760382.7|760958|759558.6|741
1605878700000|2020-11-20 13:25:00|761338.4|760338.4|761678.5|760678.5|762206.1|760729.2|761217.4|760000.8|782
1605879000000|2020-11-20 13:30:00|761700.6|760700.6|761312.8|760312.8|762358.1|760850.3|761236.7|759816.3|818
1605879300000|2020-11-20 13:35:00|761306.9|760306.9|761338.6|760338.6|761824|760477.9|761209.2|759757|733
1605879600000|2020-11-20 13:40:00|761339.4|760339.4|761433.6|760433.6|761938.5|760484.1|761291.8|759805.5|722
1605879900000|2020-11-20 13:45:00|761437.8|760437.8|761587.7|760587.7|762246.3|760863.5|761427.6|760117.6|795
1605880200000|2020-11-20 13:50:00|761592.9|760592.9|761737.5|760737.5|762167|760790|761547.5|760108.1|781
1605880500000|2020-11-20 13:55:00|761737.4|760737.4|761771.9|760771.9|762350.4|760971.8|761663.7|760245|811
1605880800000|2020-11-20 14:00:00|761769.1|760769.1|761884|760884|762501.6|761053|761598|760362.8|966
1605881100000|2020-11-20 14:05:00|761887.2|760887.2|761643|760643|762419.6|760964.9|761579.9|760277.9|901
1605881400000|2020-11-20 14:10:00|761630.5|760630.5|761790|760790|762662.9|761167|761480.2|760032.6|880
1605881700000|2020-11-20 14:15:00|761798.9|760798.9|761834.2|760834.2|762462.7|760986.3|761644.8|760218.6|793
1605882000000|2020-11-20 14:20:00|762344|760344|762176|761176|762683.7|761179.5|761657.5|760237.5|831
1605882300000|2020-11-20 14:25:00|762175.5|761175.5|762159.7|761159.7|762727.5|761251|761873.9|760407|800
1605882600000|2020-11-20 14:30:00|762130.3|761130.3|761925.1|760925.1|762818.8|761343.2|761847|760393.9|958
1605882900000|2020-11-20 14:35:00|761924.3|760924.3|762375.2|760375.2|762558.2|761068.6|761831.8|760365.2|771
1605883200000|2020-11-20 14:40:00|762375.1|760375.1|761624.3|760624.3|762454.3|760965|761609.9|760111.1|730
1605883500000|2020-11-20 14:45:00|761623.8|760623.8|761769.4|760769.4|762282.4|760883.9|761343.2|759785.5|884
1605883800000|2020-11-20 14:50:00|761769.6|760769.6|762264.1|761264.1|762792|761296.5|761732.5|760274.2|826
1605884100000|2020-11-20 14:55:00|762261.8|761261.8|762600.5|760600.5|762792.6|761340.4|761967.7|760433.5|715
1605884400000|2020-11-20 15:00:00|762589.3|760589.3|761877.8|760877.8|762659.1|761098.4|761768.2|760352.9|757
1605884700000|2020-11-20 15:05:00|761875.8|760875.8|762470.8|760470.8|762508.5|761017.5|761584.6|760109.5|838
1605885000000|2020-11-20 15:10:00|762477.9|760477.9|762114.6|761114.6|762670.5|761253.1|761800.9|760303.5|887
1605885300000|2020-11-20 15:15:00|762112.9|761112.9|762274.8|761274.8|762912|761445.8|762077.8|760637.2|803
1605885600000|2020-11-20 15:20:00|762272.7|761272.7|761992|760992|762891.1|761417.1|761937.4|760449.5|773
1605885900000|2020-11-20 15:25:00|761949.1|760949.1|761666.8|760666.8|762552|761063.5|761635|760122.2|786
1605886200000|2020-11-20 15:30:00|761665.6|760665.6|762243.1|760243.1|762387.8|760967.9|761593|760099.8|749
1605886500000|2020-11-20 15:35:00|762238.1|760238.1|761524.3|760524.3|762238.1|760712.8|761318.7|759828.9|727
1605886800000|2020-11-20 15:40:00|761531.3|760531.3|761727.3|759727.3|762001.6|760645.7|760972.8|759460.1|787
1605887100000|2020-11-20 15:45:00|761723.5|759723.5|762201.4|760201.4|762285.9|760724.6|761231.1|759723.5|622
1605887400000|2020-11-20 15:50:00|762205.6|760205.6|762185.2|760185.2|762279|760772.2|761591.8|759909|513
1605887700000|2020-11-20 15:55:00|762206.9|760206.9|762114.6|760114.6|762486.2|760979.6|761634.3|760029.4|541
1605888000000|2020-11-20 16:00:00|762165.7|760165.7|762051.4|760051.4|762242.9|760675|761421.4|759843.8|763
1605888300000|2020-11-20 16:05:00|762052.6|760052.6|761879.2|759879.2|762101.3|760586.6|761331.8|759813.1|666
1605888600000|2020-11-20 16:10:00|761876.1|759876.1|762131.1|760131.1|762164.1|760672.2|761300.1|759751.8|636
1605888900000|2020-11-20 16:15:00|762130.1|760130.1|762123.1|760123.1|762176.4|760618.4|761454.5|759916.8|646
1605889200000|2020-11-20 16:20:00|762122.2|760122.2|762158|760158|762277.8|760755.9|761609.1|760069|624
1605889500000|2020-11-20 16:25:00|762158.8|760158.8|762041.4|760041.4|762209|760678.1|761494.5|760000.9|575
1605889800000|2020-11-20 16:30:00|762038.6|760038.6|762210.3|760210.3|762278.3|760736.2|761444|759941.5|637
1605890100000|2020-11-20 16:35:00|762206.7|760206.7|762223.3|760223.3|762350.3|760789.3|761647.9|760143.4|615
1605890400000|2020-11-20 16:40:00|762223.7|760223.7|761950.6|760950.6|762389.4|760950.6|761700.3|760196.6|591
1605890700000|2020-11-20 16:45:00|761948.7|760948.7|762682.7|760682.7|762740.4|761226.9|761907.3|760414.6|729
1605891000000|2020-11-20 16:50:00|762685.7|760685.7|762176|761176|762739.5|761197.9|762065.1|760576.4|647
1605891300000|2020-11-20 16:55:00|762176.4|761176.4|763017|761017|763094.9|761628.4|762154.1|760659.5|642
1605891600000|2020-11-20 17:00:00|762533|761533|762498.5|761498.5|763095.8|761586.4|762476.9|760972.7|421
1605891900000|2020-11-20 17:05:00|762497.9|761497.9|763102.8|761102.8|763149.6|761599.5|762485|760972.5|359
1605892200000|2020-11-20 17:10:00|763103.2|761103.2|762530|761530|763116.6|761564.2|762500.5|760998.8|457
1605892500000|2020-11-20 17:15:00|762531.2|761531.2|763272.9|761272.9|763410.7|761826.6|762531.2|761017.5|586
1605892800000|2020-11-20 17:20:00|763265.3|761265.3|763559|761559|763559|761835.2|762720.3|761241.6|548
1605893100000|2020-11-20 17:25:00|763572.5|761572.5|763445.6|761445.6|763749.7|761973.7|762924.6|761435.1|576
1605893400000|2020-11-20 17:30:00|763446.2|761446.2|763457.9|761457.9|763474.6|761976|762896.4|761442.1|509
1605893700000|2020-11-20 17:35:00|763461.8|761461.8|763288.2|761288.2|763485.7|762000|762830.7|761285.7|556
1605894000000|2020-11-20 17:40:00|763293.8|761293.8|763201.3|761201.3|763354|761722.3|762722.3|761170.4|630
1605894300000|2020-11-20 17:45:00|763200.4|761200.4|763308.5|761308.5|763369.4|761780.5|762780.5|761200.4|578
1605894600000|2020-11-20 17:50:00|763303.5|761303.5|763386.5|761386.5|763426|761920|762826.5|761258.7|473
1605894900000|2020-11-20 17:55:00|763385.9|761385.9|762880|761880|763405|761908.8|762790.2|761277.3|328
1606114800000|2020-11-23 07:00:00|760663.7|758663.7|760903.7|758903.7|761133.3|759133.3|760144.8|758144.8|847
1606115100000|2020-11-23 07:05:00|760923.8|758923.8|760254.1|758254.1|761009.1|759155.3|759973.1|758254.1|1015
1606115400000|2020-11-23 07:10:00|760286.5|758286.5|759024.2|758024.2|760286.5|758286.5|758672.5|757155.1|1074
1606115700000|2020-11-23 07:15:00|759027.7|758027.7|759668.5|757668.5|759832.4|758294.7|758823|757316.7|923
1606116000000|2020-11-23 07:20:00|759696.5|757696.5|759907.1|757907.1|760305|758516.6|759047.8|757505.3|942
1606116300000|2020-11-23 07:25:00|759941.9|757941.9|759652.5|758652.5|760200.9|758691.7|759173.6|757685|874
1606116600000|2020-11-23 07:30:00|760160.2|758160.2|759811.2|757811.2|760387.4|758883.4|759460.5|757761.3|886
1606116900000|2020-11-23 07:35:00|759801.4|757801.4|758409.3|756409.3|759801.4|757984.2|758087|756285.6|1009
1606117200000|2020-11-23 07:40:00|758446.1|756446.1|758743.2|756743.2|758764.6|757229.4|757497.5|755817.4|946
1606117500000|2020-11-23 07:45:00|758746.3|756746.3|758566.3|756566.3|758886.4|757346.3|758107.6|756438.4|871
1606117800000|2020-11-23 07:50:00|758560|756560|757009.4|756009.4|758560|756702.1|756947.8|755273.5|891
1606118100000|2020-11-23 07:55:00|757521.2|755521.2|757250.8|755250.8|757928.3|756447.4|756781.2|755134.8|882
1606118400000|2020-11-23 08:00:00|757261.9|755261.9|757356.1|755356.1|757562.1|755991|756557.4|754989.6|1082
1606118700000|2020-11-23 08:05:00|757349.1|755349.1|757416.5|755416.5|757417.6|755819.2|756249.8|754787.1|998
1606119000000|2020-11-23 08:10:00|757415.7|755415.7|758145.5|756145.5|758147.2|756627.4|756689.3|755207|999
1606119300000|2020-11-23 08:15:00|758149.4|756149.4|758036.2|756036.2|758593.6|757100.9|757650.4|756036.2|948
1606119600000|2020-11-23 08:20:00|758044.4|756044.4|757763.8|755763.8|758166.2|756669.5|757169.4|755437.5|888
1606119900000|2020-11-23 08:25:00|757769.4|755769.4|758037.9|756037.9|758154.8|756650.9|757272.2|755755|844
1606120200000|2020-11-23 08:30:00|757947.6|755947.6|757610.5|755610.5|758385.7|756843.5|757114.5|755606.5|842
1606120500000|2020-11-23 08:35:00|757089.6|756089.6|757770.7|756770.7|758353.9|756863.8|757034.1|755516.8|910
1606120800000|2020-11-23 08:40:00|757776.7|756776.7|757843.6|756843.6|758300|756859.9|757245|755778.9|839
1606121100000|2020-11-23 08:45:00|757852.3|756852.3|757478.8|756478.8|758457|757080.8|757421.3|755906.5|823
1606121400000|2020-11-23 08:50:00|757971.5|755971.5|757932.6|756932.6|758466.7|756969.9|757372.4|755886.6|782
1606121700000|2020-11-23 08:55:00|757930.2|756930.2|758376.4|756376.4|758463.5|756944.9|757662.1|756148.9|769
1606122000000|2020-11-23 09:00:00|758373.9|756373.9|758589.1|756589.1|758642.2|757103.6|757661.1|756161.3|834
1606122300000|2020-11-23 09:05:00|758588.2|756588.2|758220.2|756220.2|758803.7|757224.8|757697.1|756193.9|829
1606122600000|2020-11-23 09:10:00|758212.9|756212.9|758019.9|756019.9|758398.8|756838.7|757391.6|755926.3|856
1606122900000|2020-11-23 09:15:00|758019.8|756019.8|757655|756655|758149.9|756700.5|757408.3|755923.5|809
1606123200000|2020-11-23 09:20:00|757663.1|756663.1|758157.2|757157.2|758677.8|757172.9|757396.6|755939.9|879
1606123500000|2020-11-23 09:25:00|758149.9|757149.9|758953.2|757953.2|759476.2|757978.5|758137.3|756693.8|909
1606123800000|2020-11-23 09:30:00|758945.5|757945.5|759589.7|757589.7|759805.8|758101.1|758382.8|756923.8|853
1606124100000|2020-11-23 09:35:00|759587.4|757587.4|759640.9|758640.9|760720.5|759254|759128.3|757587.4|912
1606124400000|2020-11-23 09:40:00|759641.7|758641.7|760632.6|758632.6|760802.8|759281.5|759523.7|758026.9|975
1606124700000|2020-11-23 09:45:00|760623.3|758623.3|759920.7|758920.7|760889.8|759381.9|759812.5|758350.7|897
1606125000000|2020-11-23 09:50:00|759921.2|758921.2|759927.3|758927.3|760566.5|759110.1|759780.4|758354.8|813
1606125300000|2020-11-23 09:55:00|759927.9|758927.9|759378.2|758378.2|760428.2|758933.2|759280.1|757829.4|874
1606125600000|2020-11-23 10:00:00|759865.9|757865.9|759224|758224|760150|758653.8|759214.6|757710.6|857
1606125900000|2020-11-23 10:05:00|759240.3|758240.3|759337.8|758337.8|759858.5|758373.6|759119.2|757629.4|813
1606126200000|2020-11-23 10:10:00|759336.1|758336.1|759132.7|758132.7|759987.1|758579.6|758872.3|757483|824
1606126500000|2020-11-23 10:15:00|759163.4|758163.4|759350.7|757350.7|759799.6|758252.2|758829.1|757323.2|795
1606126800000|2020-11-23 10:20:00|759348.8|757348.8|759985.1|757985.1|759996.5|758322.2|758809.6|757313.2|700
1606127100000|2020-11-23 10:25:00|759985.3|757985.3|759517.1|758517.1|760196.7|758673.9|759352.1|757843.3|745
1606127400000|2020-11-23 10:30:00|759447.7|758447.7|760090.6|759090.6|760594.6|759096.2|759440|758056.1|737
1606127700000|2020-11-23 10:35:00|760089.3|759089.3|759814|758814|760658.8|759188|759640.1|758330|692
1606128000000|2020-11-23 10:40:00|759812.9|758812.9|759905.1|758905.1|760493.1|759041.2|759687.7|758230.6|749
1606128300000|2020-11-23 10:45:00|759896.3|758896.3|759446.5|758446.5|760287.2|758929.2|759334.3|757843.3|678
1606128600000|2020-11-23 10:50:00|759447.8|758447.8|759884|758884|760500.8|758990.6|759436.8|758006.4|717
1606128900000|2020-11-23 10:55:00|759883.5|758883.5|759798.3|758798.3|760896.7|759325.4|759700.6|758235.1|881
1606129200000|2020-11-23 11:00:00|759793.5|758793.5|759855|758855|760673.6|759172.8|759569.8|758080.4|789
1606129500000|2020-11-23 11:05:00|759853.7|758853.7|759815.4|758815.4|760309|758892.8|759358.5|758070.8|811
1606129800000|2020-11-23 11:10:00|759846.1|758846.1|759952.6|758952.6|760615.1|759150.7|759651.7|758167.2|828
1606130100000|2020-11-23 11:15:00|759954.3|758954.3|760377.8|759377.8|761126.4|759615.8|759930.5|758583|866
1606130400000|2020-11-23 11:20:00|760362.8|759362.8|759586.8|758586.8|760734.1|759469.5|759561.2|758050.8|809
1606130700000|2020-11-23 11:25:00|759584|758584|759773.9|758773.9|760492.1|758934.8|759533.2|758144.1|779
1606131000000|2020-11-23 11:30:00|759778.2|758778.2|760307.7|758307.7|760686.8|759163|759755.2|758249.3|826
1606131300000|2020-11-23 11:35:00|760311.8|758311.8|759309.5|758309.5|760328.6|758831.4|759232.9|757753|831
1606131600000|2020-11-23 11:40:00|759309.2|758309.2|760184.1|758184.1|760211.7|758633.7|759127|757682|773
1606131900000|2020-11-23 11:45:00|760181.7|758181.7|759585|758585|760334.8|758829.4|759544.5|758165.5|763
1606132200000|2020-11-23 11:50:00|759586.3|758586.3|759575|758575|760379.1|758865.8|759574.1|758086.6|707
1606132500000|2020-11-23 11:55:00|759576.5|758576.5|760073.8|758073.8|760109|758666.7|759422.2|758021|721
1606132800000|2020-11-23 12:00:00|760070.9|758070.9|759369.4|758369.4|760296.3|758804.2|759354|758026.7|768
1606133100000|2020-11-23 12:05:00|759366.1|758366.1|759828.9|758828.9|760377.7|758880|759335.1|757882.2|782
1606133400000|2020-11-23 12:10:00|759829.6|758829.6|760304.3|759304.3|761059|759561.5|759803.7|758323.3|868
1606133700000|2020-11-23 12:15:00|760305.4|759305.4|760068.2|758068.2|760813.4|759324|759562.9|758060.1|840
1606134000000|2020-11-23 12:20:00|760067.5|758067.5|759600.3|758600.3|760360|758839|759360.5|757856.4|821
1606134300000|2020-11-23 12:25:00|759598.1|758598.1|759577.4|757577.4|760242.8|758729.3|758868.5|757441.1|816
1606134600000|2020-11-23 12:30:00|759575.5|757575.5|759019.2|758019.2|759593.9|758104.8|758748.2|757305.8|802
1606134900000|2020-11-23 12:35:00|759017.2|758017.2|759133.2|758133.2|759739.5|758218|758954.7|757493.5|761
1606135200000|2020-11-23 12:40:00|759132.2|758132.2|759555.9|758555.9|760046.2|758640.5|758870.8|757340.7|800
1606135500000|2020-11-23 12:45:00|759551|758551|759654.6|758654.6|760255.2|758773.4|759551|758140.9|726
1606135800000|2020-11-23 12:50:00|759653|758653|759711.4|758711.4|760022|758751.6|759482.5|757979.3|729
1606136100000|2020-11-23 12:55:00|759717.1|758717.1|759608.4|758608.4|760225.5|758766|759551.9|758137.4|686
1606136400000|2020-11-23 13:00:00|759603.1|758603.1|760226.8|758226.8|760376.5|758944.2|759502|758034|824
1606136700000|2020-11-23 13:05:00|760228.1|758228.1|760152.1|758152.1|760245.2|758759.3|759597.9|758120|737
1606137000000|2020-11-23 13:10:00|760157.1|758157.1|759691.5|758691.5|760205|758790.1|759589.7|758098.6|657
1606137300000|2020-11-23 13:15:00|759690|758690|759209.5|758209.5|760306.5|758835.5|759193.6|757735.9|903
1606137600000|2020-11-23 13:20:00|759217.8|758217.8|759064.7|758064.7|759906.7|758430.9|759032|757832.5|715
1606137900000|2020-11-23 13:25:00|759068.9|758068.9|759091|758091|759827.8|758356|759047.5|757700|591
1606138200000|2020-11-23 13:30:00|759086.8|758086.8|758791.8|757791.8|759632|758161.8|758774.3|757308.2|637
1606138500000|2020-11-23 13:35:00|758792.4|757792.4|759455.8|757455.8|759455.8|757948.7|758532.7|757045.7|804
1606138800000|2020-11-23 13:40:00|759455.5|757455.5|759414.3|758414.3|760276.3|758777.1|758856|757380|967
1606139100000|2020-11-23 13:45:00|759415.5|758415.5|759193|758193|760156.4|758628.7|759128.6|757597.9|1016
1606139400000|2020-11-23 13:50:00|759194.5|758194.5|759828.1|757828.1|759951.4|758541|758875.4|757375.4|957
1606139700000|2020-11-23 13:55:00|759825.7|757825.7|759638.7|757638.7|759873.6|758374.3|759071.1|757569|896
1606140000000|2020-11-23 14:00:00|759644.1|757644.1|758631.9|757631.9|759652.5|758142.1|758581.5|757072.8|917
1606140300000|2020-11-23 14:05:00|758628.4|757628.4|759517.8|757517.8|759518.1|758025.2|758627.9|757142.9|841
1606140600000|2020-11-23 14:10:00|759518.8|757518.8|759022.4|758022.4|759626.2|758139.7|758920|757426.1|785
1606140900000|2020-11-23 14:15:00|759020.5|758020.5|759487.5|758487.5|760034.5|758547.6|758928.2|757489.7|829
1606141200000|2020-11-23 14:20:00|759492.4|758492.4|759762|757762|759982.2|758581.6|759147.2|757646.5|853
1606141500000|2020-11-23 14:25:00|759270.5|758270.5|759892.7|757892.7|760143.6|758627.6|759146.9|757647.8|868
1606141800000|2020-11-23 14:30:00|759875.9|757875.9|759390|758390|759969.9|758491|759325.5|757808|948
1606142100000|2020-11-23 14:35:00|759389.8|758389.8|759278.2|758278.2|759984.5|758470.5|759163.6|757716|890
1606142400000|2020-11-23 14:40:00|759279.2|758279.2|759989.2|757989.2|760003.1|758462.5|759230.3|757737.8|837
1606142700000|2020-11-23 14:45:00|759985.3|757985.3|762393.8|760393.8|762393.8|760815.5|759590.6|757946.8|1079
1606143000000|2020-11-23 14:50:00|762372.3|760372.3|761522.5|760522.5|762460.5|760687.5|761259.3|759688.8|1020
1606143300000|2020-11-23 14:55:00|761514.7|760514.7|761944.5|760944.5|762463.8|760957.5|761438.5|759934.4|1036
1606143600000|2020-11-23 15:00:00|761939.5|760939.5|762810.7|760810.7|763601.4|761802.5|761863.3|760377.7|1059
1606143900000|2020-11-23 15:05:00|762807.9|760807.9|762314.9|761314.9|763196.7|761698.6|762159.5|760605.6|935
1606144200000|2020-11-23 15:10:00|762315.8|761315.8|762250.7|760250.7|763368.5|761686|761717.2|760189.2|970
1606144500000|2020-11-23 15:15:00|762237.1|760237.1|762846.1|760846.1|763605.7|761813.7|762048.5|760237.1|1060
1606144800000|2020-11-23 15:20:00|762842.7|760842.7|762494|761494|763071.4|761559.6|762123.5|760599|1008
1606145100000|2020-11-23 15:25:00|762503.5|761503.5|764201.2|762201.2|764343.5|762724|762142.7|760321.5|1068
1606145400000|2020-11-23 15:30:00|764224.8|762224.8|763794.2|761794.2|764823.9|763078|763202.4|761724.5|1047
1606145700000|2020-11-23 15:35:00|763790.1|761790.1|764125.5|762125.5|764299.7|762728.9|762912.7|761397.3|1037
1606146000000|2020-11-23 15:40:00|764126.7|762126.7|764009.1|763009.1|764561.8|763050.7|763568.9|761986.9|942
1606146300000|2020-11-23 15:45:00|764004.4|763004.4|764863.1|762863.1|764976.9|763352.4|763955.9|762386|839
1606146600000|2020-11-23 15:50:00|764863.9|762863.9|764845.3|762845.3|764887.8|763293.3|764065.2|762517.3|750
1606146900000|2020-11-23 15:55:00|764854.3|762854.3|765596.4|763596.4|766382.1|764543.2|764371|762807.2|947
1606147200000|2020-11-23 16:00:00|765600.1|763600.1|764803.9|762803.9|765657.2|764007.5|764320.6|762728.9|995
1606147500000|2020-11-23 16:05:00|764822.3|762822.3|765382.7|763382.7|765457.8|763941.4|764372.7|762798.6|923
1606147800000|2020-11-23 16:10:00|765381.1|763381.1|765780.2|763780.2|765963.1|764372.3|764936.6|763075.9|975
1606148100000|2020-11-23 16:15:00|765837.6|763837.6|765128.9|763128.9|766210.1|764694.1|764644.2|763128.9|930
1606148400000|2020-11-23 16:20:00|765138.2|763138.2|764582.5|762582.5|765241.3|763736.3|764047.2|762529.5|940
1606148700000|2020-11-23 16:25:00|764589.9|762589.9|764086.3|763086.3|765291.9|763789.8|764041.5|762544.8|895
1606149000000|2020-11-23 16:30:00|764086.7|763086.7|764840.3|762840.3|765144.5|763632.6|764067.5|762606.5|896
1606149300000|2020-11-23 16:35:00|764841.8|762841.8|764301.1|762301.1|764870.8|763307.2|763494.8|761939.1|947
1606149600000|2020-11-23 16:40:00|764294.9|762294.9|764391.4|762391.4|764485.9|762953.6|763639.4|762121.1|886
1606149900000|2020-11-23 16:45:00|764390.3|762390.3|763631.2|761631.2|764476|762953.1|763234.3|761605.9|867
1606150200000|2020-11-23 16:50:00|763632.3|761632.3|763545.5|761545.5|763816.6|762302.4|762835.3|761221.8|867
1606150500000|2020-11-23 16:55:00|763546.3|761546.3|763876.7|761876.7|763947|762422.8|763085.7|761501.8|843
1606150800000|2020-11-23 17:00:00|763870.9|761870.9|764359.2|762359.2|764442.9|762521.3|763402.9|761860.8|777
1606151100000|2020-11-23 17:05:00|764359.6|762359.6|764107.5|762107.5|764417.5|762860.7|763735|762043.9|692
1606151400000|2020-11-23 17:10:00|764122.8|762122.8|764061.1|762061.1|764203.8|762442.2|763405|761779|714
1606151700000|2020-11-23 17:15:00|764079|762079|763968.3|761968.3|764266.6|762686.4|763641.5|761953.9|649
1606152000000|2020-11-23 17:20:00|763966.5|761966.5|763952|761952|764167|762661|763510.5|761951.1|551
1606152300000|2020-11-23 17:25:00|763959|761959|764014.8|762014.8|764076.9|762359.3|763359.3|761797.4|584
1606152600000|2020-11-23 17:30:00|764015.6|762015.6|763950.8|761950.8|764040.5|762514.9|763370.6|761822.4|506
1606152900000|2020-11-23 17:35:00|763951.1|761951.1|764116.7|762116.7|764195|762631.1|763399.3|761844.5|427
1606153200000|2020-11-23 17:40:00|764119.8|762119.8|764000|762000|764179|762572.9|763480.5|761918|632
1606153500000|2020-11-23 17:45:00|764000.1|762000.1|763778.5|761778.5|764063.1|762063.1|763723.5|761723.5|571
1606153800000|2020-11-23 17:50:00|763777.7|761777.7|763865|761865|763926.9|761926.9|763755.8|761755.8|535
1606154100000|2020-11-23 17:55:00|763878.5|761878.5|763328|761328|763927.4|761927.4|762672|761058.8|679
1606201200000|2020-11-24 07:00:00|759162|757162|759115.9|757115.9|759500.8|757500.8|759092.4|757092.4|773
1606201500000|2020-11-24 07:05:00|759127.2|757127.2|760081|758081|760360.1|758526.3|758629.1|756994.6|1058
1606201800000|2020-11-24 07:10:00|760032.1|758032.1|759324.3|757324.3|760056.1|758284.4|758501|757002.8|984
1606202100000|2020-11-24 07:15:00|759325.2|757325.2|758527.5|757527.5|759358.4|757779.6|758427|756772.1|960
1606202400000|2020-11-24 07:20:00|758547.8|757547.8|759572.9|757572.9|759604.4|757604.4|758327.2|756766.8|899
1606202700000|2020-11-24 07:25:00|759595.2|757595.2|760172.1|758172.1|760350.2|758714|759258.3|757493.5|920
1606203000000|2020-11-24 07:30:00|760174.5|758174.5|760088.4|758088.4|760359.3|758744.5|759456.4|757912.5|923
1606203300000|2020-11-24 07:35:00|760081.5|758081.5|760039.8|758039.8|760387.2|758896.3|759262.5|757804.6|905
1606203600000|2020-11-24 07:40:00|760049.6|758049.6|759549.9|757549.9|760294.7|758787.8|759004.7|757530.7|897
1606203900000|2020-11-24 07:45:00|759075.3|758075.3|759562.2|757562.2|760017.3|758411.4|759011.6|757520.6|958
1606204200000|2020-11-24 07:50:00|759584.5|757584.5|759324|757324|759617.2|758151.2|758605.1|757015.6|894
1606204500000|2020-11-24 07:55:00|759315.8|757315.8|759562.7|757562.7|759712.5|758211.9|758766|757243.8|920
1606204800000|2020-11-24 08:00:00|759586.3|757586.3|758481.4|756481.4|759586.3|758023.1|757662.7|756070.2|1106
1606205100000|2020-11-24 08:05:00|758481|756481|758258.6|757258.6|758926.5|757406.1|757873.2|756385.5|1057
1606205400000|2020-11-24 08:10:00|758239.9|757239.9|758436.1|757436.1|758866|757447|757997.4|756502.7|1015
1606205700000|2020-11-24 08:15:00|758445.3|757445.3|758302.2|757302.2|758809.9|757449.9|758072.1|756557.4|980
1606206000000|2020-11-24 08:20:00|758294.6|757294.6|757402.3|756402.3|758829.7|757327.3|757234.6|755686.6|985
1606206300000|2020-11-24 08:25:00|757452.3|756452.3|758093.1|756093.1|758412.8|756801.9|757273.5|755779.4|993
1606206600000|2020-11-24 08:30:00|758093.3|756093.3|757949.7|756949.7|758292.7|756949.7|757511.7|756058.7|928
1606206900000|2020-11-24 08:35:00|757950.4|756950.4|758453.2|757453.2|758965.1|757485.8|757827.2|756521.4|929
1606207200000|2020-11-24 08:40:00|758449.6|757449.6|758773.5|757773.5|759452.6|757993.3|758349.8|757061|990
1606207500000|2020-11-24 08:45:00|758757.5|757757.5|759009.7|758009.7|759576.7|758176.5|758654.8|757412|899
1606207800000|2020-11-24 08:50:00|758971.5|757971.5|759557.2|758557.2|760104.8|758697.4|758920.1|757536.1|974
1606208100000|2020-11-24 08:55:00|759560.6|758560.6|760155|758155|760242.2|758759.1|759150.1|757632.9|910
1606208400000|2020-11-24 09:00:00|760147.6|758147.6|760004.9|759004.9|760704.7|759107.2|759504.2|758094.4|982
1606208700000|2020-11-24 09:05:00|760001.3|759001.3|759920|758920|760839.8|759236|759591.8|758105.5|981
1606209000000|2020-11-24 09:10:00|759915.3|758915.3|759511.7|758511.7|760367.1|758954.2|759475.2|758115.3|910
1606209300000|2020-11-24 09:15:00|759523.3|758523.3|759580|758580|760165.2|758666.6|759189.1|757683.3|874
1606209600000|2020-11-24 09:20:00|759580.7|758580.7|760124.4|758124.4|760329.3|758849|759502.5|758044.1|828
1606209900000|2020-11-24 09:25:00|760126.5|758126.5|760747.5|758747.5|760954|759482.3|759654|758124.4|883
1606210200000|2020-11-24 09:30:00|760741.5|758741.5|759957|758957|760998.3|759491.9|759951.6|758500.3|859
1606210500000|2020-11-24 09:35:00|759952.5|758952.5|759843.2|758843.2|760631.5|759119.1|759732|758278.4|841
1606210800000|2020-11-24 09:40:00|759845.3|758845.3|759915.9|758915.9|760426.9|758944.6|759538.4|758138|831
1606211100000|2020-11-24 09:45:00|759919.8|758919.8|759867.3|758867.3|760404|758925|759712.8|758208.9|822
1606211400000|2020-11-24 09:50:00|759865.9|758865.9|759831.3|758831.3|760310.9|758986.1|759625.9|758181.5|768
1606211700000|2020-11-24 09:55:00|759830.1|758830.1|759512.8|758512.8|760438.2|758975.7|759454.5|757955.1|846
1606212000000|2020-11-24 10:00:00|759517.8|758517.8|759872|758872|760718.1|759205.2|759395.4|757904.2|878
1606212300000|2020-11-24 10:05:00|759872.6|758872.6|759801.5|758801.5|760525.7|759032.2|759786.8|758411.1|730
1606212600000|2020-11-24 10:10:00|759800.8|758800.8|760052.1|759052.1|760778.2|759160.2|759546.4|758077.6|803
1606212900000|2020-11-24 10:15:00|760050.4|759050.4|760747.9|758747.9|760765.1|759225.7|759890.4|758411.2|819
1606213200000|2020-11-24 10:20:00|760744.4|758744.4|760406.1|759406.1|761026.7|759583.7|760207.6|758743.7|878
1606213500000|2020-11-24 10:25:00|760405|759405|761389.2|759389.2|761389.2|759773.4|760226.4|758740.2|831
1606213800000|2020-11-24 10:30:00|761414.8|759414.8|761313.2|760313.2|761934.4|760442.9|761008.1|759410.5|892
1606214100000|2020-11-24 10:35:00|761311.2|760311.2|761436.8|760436.8|762077.1|760649.3|761134.1|759630.3|855
1606214400000|2020-11-24 10:40:00|761446.2|760446.2|761422.8|760422.8|762069.2|760605.6|761308.3|759802.5|863
1606214700000|2020-11-24 10:45:00|761404.8|760404.8|761096.5|760096.5|762048|760563.3|761087.1|759630.3|872
1606215000000|2020-11-24 10:50:00|761095.4|760095.4|761070.5|760070.5|761687.5|760284.6|760932.6|759662.9|809
1606215300000|2020-11-24 10:55:00|761071.4|760071.4|760527.7|759527.7|761528|760086.6|760441|758964.7|867
1606215600000|2020-11-24 11:00:00|760532.1|759532.1|760837.3|758837.3|760971.1|759532.1|760058.2|758620.8|664
1606215900000|2020-11-24 11:05:00|760320.4|759320.4|760074.7|759074.7|761053.6|759548.1|760008.7|758628.5|862
1606216200000|2020-11-24 11:10:00|760075.3|759075.3|760272.1|759272.1|760808.5|759308.6|759845.9|758350.4|792
1606216500000|2020-11-24 11:15:00|760272.9|759272.9|760830.1|759830.1|761421.1|759898|760205.8|758651.9|852
1606216800000|2020-11-24 11:20:00|760820.6|759820.6|760724.9|759724.9|761436.2|760098.5|760663.9|759079|769
1606217100000|2020-11-24 11:25:00|760714.3|759714.3|761107.6|760107.6|761942.5|760437.8|760714.3|759223.9|880
1606217400000|2020-11-24 11:30:00|761103.7|760103.7|761366.9|759366.9|761658.9|760162.7|760634.7|759048|829
1606217700000|2020-11-24 11:35:00|761364.2|759364.2|761498.7|759498.7|761506.3|759998.4|760641|759161.5|704
1606218000000|2020-11-24 11:40:00|761485.3|759485.3|761242|759242|761580.7|760087.6|760372.4|758796.3|784
1606218300000|2020-11-24 11:45:00|761243.9|759243.9|760680.4|759680.4|761243.9|759757.2|760531.7|759054.8|667
1606218600000|2020-11-24 11:50:00|760681.3|759681.3|760967.1|759967.1|761560.8|760074.8|760475.9|758984.5|768
1606218900000|2020-11-24 11:55:00|760961.8|759961.8|760457.5|759457.5|761469.9|759971|760289.3|758797.4|842
1606219200000|2020-11-24 12:00:00|760428.8|759428.8|760500.7|759500.7|761463.4|760015.2|760378.9|758942.2|899
1606219500000|2020-11-24 12:05:00|760501.7|759501.7|760575.8|759575.8|761580.8|760088.6|760486.5|759140.1|783
1606219800000|2020-11-24 12:10:00|760570.1|759570.1|760751.9|759751.9|761351.2|759819.3|760207.5|758742.7|790
1606220100000|2020-11-24 12:15:00|760751|759751|761028.7|760028.7|761547.5|760255.4|760747.1|759321.3|861
1606220400000|2020-11-24 12:20:00|761033|760033|761539.3|760539.3|762076.3|760617|761024.6|759870.6|849
1606220700000|2020-11-24 12:25:00|761545.6|760545.6|761869.7|760869.7|762457.9|761133.4|761521.1|760096.8|915
1606221000000|2020-11-24 12:30:00|761871.7|760871.7|761490.7|760490.7|762135.2|761135.2|761343.1|759815.6|937
1606221300000|2020-11-24 12:35:00|761486.6|760486.6|761231.5|760231.5|761571.7|760571.7|761209.8|760209.8|807
1606221600000|2020-11-24 12:40:00|761237.1|760237.1|761207.7|760207.7|761693|760391.3|761107.2|759693|861
1606221900000|2020-11-24 12:45:00|761206.6|760206.6|761067.8|760067.8|761254.7|760254.7|760948.4|759948.4|814
1606222200000|2020-11-24 12:50:00|761067.2|760067.2|761204|760204|761817.5|760318|760845.5|759347.3|793
1606222500000|2020-11-24 12:55:00|761202.8|760202.8|761417.3|759417.3|761703.2|760244.6|760789.3|759306.9|808
1606222800000|2020-11-24 13:00:00|761419.5|759419.5|760571.2|759571.2|761574|760195.1|760436|758938.1|887
1606223100000|2020-11-24 13:05:00|760563.9|759563.9|760354.3|758354.3|761120.2|759639.2|759876.3|758354.3|875
1606223400000|2020-11-24 13:10:00|759852.8|758852.8|760008.4|759008.4|760733.7|759241.9|759831.4|758340|849
1606223700000|2020-11-24 13:15:00|760006.7|759006.7|760308.3|758308.3|760504.5|759006.7|759533.7|758036.6|891
1606224000000|2020-11-24 13:20:00|760293.5|758293.5|759882.8|758882.8|760391.4|758898.2|759418.7|757917.6|867
1606224300000|2020-11-24 13:25:00|759882.1|758882.1|760740.9|758740.9|760936.1|759457.2|759865.1|758366.1|896
1606224600000|2020-11-24 13:30:00|760741.4|758741.4|760457.1|758457.1|760949.3|759453.6|759997.3|758424|809
1606224900000|2020-11-24 13:35:00|760456.1|758456.1|760525.8|758525.8|760627.3|759092|759505.8|758010.3|905
1606225200000|2020-11-24 13:40:00|760525.6|758525.6|760444.4|759444.4|760951.9|759444.4|759646.2|758172.2|924
1606225500000|2020-11-24 13:45:00|760465.1|759465.1|760681.2|758681.2|761101.5|759633.6|760338.7|758677.1|886
1606225800000|2020-11-24 13:50:00|760679.6|758679.6|760435.3|758435.3|760914.9|759368|759926.1|758408.3|860
1606226100000|2020-11-24 13:55:00|760436.7|758436.7|761134.1|759134.1|761187.1|759637.6|759889.8|758408.3|848
1606226400000|2020-11-24 14:00:00|761132.1|759132.1|761318.4|760318.4|761989.4|760489.1|760577.5|759120.8|967
1606226700000|2020-11-24 14:05:00|761320.7|760320.7|762374.6|760374.6|762374.6|760858.1|760931.6|759427.2|971
1606227000000|2020-11-24 14:10:00|762404.5|760404.5|761610.1|760610.1|762526.2|761050.8|761459.3|759944.3|977
1606227300000|2020-11-24 14:15:00|761597.3|760597.3|760828.6|759828.6|762162|760642.8|760742.3|759284.6|909
1606227600000|2020-11-24 14:20:00|760832.3|759832.3|761675.9|759675.9|761730.9|760042.2|760723.7|759216.7|892
1606227900000|2020-11-24 14:25:00|761669.7|759669.7|761432.7|759432.7|761865.7|760349.7|760913.3|759385.7|879
1606228200000|2020-11-24 14:30:00|761439.7|759439.7|761064.7|760064.7|761654.8|760086.7|760772.8|759260.3|932
1606228500000|2020-11-24 14:35:00|761066|760066|760734.9|758734.9|761684.9|760148.6|760122.7|758546.4|1044
1606228800000|2020-11-24 14:40:00|760733.8|758733.8|760520.3|759520.3|761031.9|759545.2|760130|758629.5|990
1606229100000|2020-11-24 14:45:00|760528|759528|760891|758891|761064.1|759559.2|760237.5|758701.7|972
1606229400000|2020-11-24 14:50:00|760885.6|758885.6|760136.2|759136.2|760997.1|759482.4|760076.6|758579.3|934
1606229700000|2020-11-24 14:55:00|760146.9|759146.9|760022.8|758022.8|760904.6|759455.2|759732.4|757963.1|925
1606230000000|2020-11-24 15:00:00|760045.6|758045.6|759060.4|758060.4|760171.7|758334.9|758855.3|757281.4|1049
1606230300000|2020-11-24 15:05:00|759062.3|758062.3|759432.6|757432.6|759453.6|758093.7|758313|756710.2|1096
1606230600000|2020-11-24 15:10:00|759444.8|757444.8|758963|757963|759578.8|758142.8|758751.3|757163.8|1031
1606230900000|2020-11-24 15:15:00|758964.2|757964.2|759148.5|757148.5|759565.1|758092.9|758610.5|757071.2|999
1606231200000|2020-11-24 15:20:00|759150.6|757150.6|758818.9|757818.9|759477.6|757962.5|758423.7|756914.4|938
1606231500000|2020-11-24 15:25:00|758814.4|757814.4|758688.8|757688.8|759163.6|757818.9|758307.3|756770|982
1606231800000|2020-11-24 15:30:00|758683.2|757683.2|759130.2|757130.2|759740.4|758213.7|758302.2|756809.5|1038
1606232100000|2020-11-24 15:35:00|759092.3|757092.3|757968.1|756968.1|759092.3|757490.6|757858.2|756393.9|972
1606232400000|2020-11-24 15:40:00|757973.7|756973.7|757838.6|756838.6|758470|756973.7|757701.5|756223.1|996
1606232700000|2020-11-24 15:45:00|757841.7|756841.7|758736.3|756736.3|758918|757301.8|757788.8|756324.5|799
1606233000000|2020-11-24 15:50:00|758742|756742|759235.8|757235.8|759338.5|757783.2|758311.5|756742|798
1606233300000|2020-11-24 15:55:00|759220.5|757220.5|758958.2|756958.2|759277|757798.6|758510.3|756878.5|785
1606233600000|2020-11-24 16:00:00|758967.5|756967.5|757478.5|756478.5|758967.5|757226.6|757457.1|755973.4|929
1606233900000|2020-11-24 16:05:00|757483.8|756483.8|757817.8|755817.8|758033.4|756486.2|756849.3|755260.5|1048
1606234200000|2020-11-24 16:10:00|757809.9|755809.9|757466.2|755466.2|757858|756337.8|756930.2|755415.4|944
1606234500000|2020-11-24 16:15:00|757466.9|755466.9|756587.8|754587.8|757547.3|756031.7|756085.5|754573.2|1022
1606234800000|2020-11-24 16:20:00|756592.4|754592.4|755596.7|754596.7|756592.4|755081.1|755482.6|753984.5|1006
1606235100000|2020-11-24 16:25:00|755593.5|754593.5|755924|753924|756229.8|754695.3|755265.3|753747.8|994
1606235400000|2020-11-24 16:30:00|755905.4|753905.4|754585.7|752585.7|755910.4|754433.5|754181.6|752523.5|988
1606235700000|2020-11-24 16:35:00|754578.9|752578.9|755469|753469|755626.3|754048.5|754005.6|752477.5|1027
1606236000000|2020-11-24 16:40:00|755474.2|753474.2|755635.3|754635.3|756275.2|754745.8|754906.7|753416.2|982
1606236300000|2020-11-24 16:45:00|755635.4|754635.4|755459.8|754459.8|756157.7|754686.8|755344.9|753831.7|847
1606236600000|2020-11-24 16:50:00|755452.4|754452.4|755588.3|754588.3|756038.1|754677.5|755433.6|753969|829
1606236900000|2020-11-24 16:55:00|755597.5|754597.5|756764.5|754764.5|756825.5|755342|755498.8|754099.5|903
1606237200000|2020-11-24 17:00:00|756760.8|754760.8|756166.9|754166.9|756760.8|755081.9|756010|754081|862
1606237500000|2020-11-24 17:05:00|756167.6|754167.6|756050.6|754050.6|756271.1|754740.4|755440.3|753851.9|774
1606237800000|2020-11-24 17:10:00|756048.2|754048.2|756512.6|754512.6|756519.7|754692.2|755163.7|753577.7|861
1606238100000|2020-11-24 17:15:00|756493.9|754493.9|756531.3|754531.3|756553.9|754553.9|756314.6|754314.6|778
1606238400000|2020-11-24 17:20:00|756514.8|754514.8|756451.6|754451.6|756545.7|754545.7|756330.7|754330.7|729
1606238700000|2020-11-24 17:25:00|756455|754455|756599.5|754599.5|756613.6|754939|755865|754333.1|655
1606239000000|2020-11-24 17:30:00|756600.7|754600.7|756282.8|755282.8|757028.7|755539.7|756140.2|754517.5|725
1606239300000|2020-11-24 17:35:00|756777.5|754777.5|756379.5|755379.5|756902.5|755408.2|756168.7|754654.1|653
1606239600000|2020-11-24 17:40:00|756384.7|755384.7|756376.5|755376.5|756914.1|755421|756331.3|754824.6|595
1606239900000|2020-11-24 17:45:00|756368.3|755368.3|756405.6|755405.6|757064.6|755561.8|756357.5|754863.8|563
1606240200000|2020-11-24 17:50:00|756387.8|755387.8|756505.9|754505.9|756887|755418|756041.3|754293.6|742
1606240500000|2020-11-24 17:55:00|756519.2|754519.2|755915|753915|756529.8|754919|755523.7|753788.1|618
1606287600000|2020-11-25 07:00:00|756329.1|754329.1|756356.4|754356.4|756857.2|754857.2|755893|753893|875
1606287900000|2020-11-25 07:05:00|756366.5|754366.5|756772.4|754772.4|757119.1|755119.1|756151.8|754151.8|1059
1606288200000|2020-11-25 07:10:00|756727.2|754727.2|756290.9|754290.9|757168.6|755168.6|756224.9|754224.9|978
1606288500000|2020-11-25 07:15:00|756299.1|754299.1|756593|754593|756799.7|754860.3|755554.1|753978.8|934
1606288800000|2020-11-25 07:20:00|756582.8|754582.8|756723|754723|756922.7|755167.2|755948.3|754274.3|952
1606289100000|2020-11-25 07:25:00|756730|754730|756873.1|754873.1|757093.8|755584.6|756358.7|754662.2|852
1606289400000|2020-11-25 07:30:00|756872.5|754872.5|756071.7|755071.7|757114.5|755515.3|756014.9|754521.4|887
1606289700000|2020-11-25 07:35:00|756075.1|755075.1|756826.9|754826.9|757242.3|755741.6|756016.9|754550.2|966
1606290000000|2020-11-25 07:40:00|756830.5|754830.5|756460.1|754460.1|757092.3|755517|755844.5|754341.9|896
1606290300000|2020-11-25 07:45:00|756456.9|754456.9|756300.2|754300.2|756982.3|755263.4|755752.1|754012.5|984
1606290600000|2020-11-25 07:50:00|756300.9|754300.9|755871.7|753871.7|756356.7|754840.8|755384.5|753864|918
1606290900000|2020-11-25 07:55:00|755880.7|753880.7|755490.2|753490.2|755880.7|754327|754763.6|753163.3|995
1606291200000|2020-11-25 08:00:00|755498|753498|754661.4|753661.4|755671.9|754052.9|754562.4|753008.1|1032
1606291500000|2020-11-25 08:05:00|754658.9|753658.9|754920.9|753920.9|755678|754180|754629.6|753137.8|983
1606291800000|2020-11-25 08:10:00|755420.8|753420.8|754317|753317|755619|754111.6|754310|752812.4|991
1606292100000|2020-11-25 08:15:00|754345.7|753345.7|754022|753022|754831.9|753416.5|753746.3|752217.6|1056
1606292400000|2020-11-25 08:20:00|754054.9|753054.9|754737.9|752737.9|755266.4|753768.5|753976.9|752484.9|1001
1606292700000|2020-11-25 08:25:00|754249.5|753249.5|754533.8|753533.8|755222.7|753674.2|754249.5|752793.2|911
1606293000000|2020-11-25 08:30:00|754525.3|753525.3|754386.9|753386.9|755234.2|753731.9|754185.5|752708.5|860
1606293300000|2020-11-25 08:35:00|754384.5|753384.5|755090.1|753090.1|755122.3|753622.2|754166.5|752707.9|871
1606293600000|2020-11-25 08:40:00|755086.5|753086.5|754877.5|753877.5|755469.8|753979.6|754601.9|753071.3|952
1606293900000|2020-11-25 08:45:00|754876.2|753876.2|755577.5|754577.5|755969.6|754609.2|754842.5|753401|961
1606294200000|2020-11-25 08:50:00|755574.7|754574.7|754960.7|753960.7|756009.1|754679|754849.2|753406.7|946
1606294500000|2020-11-25 08:55:00|754967|753967|754947.3|753947.3|755609.9|754161|754619.3|753230.8|891
1606294800000|2020-11-25 09:00:00|754946.5|753946.5|754350.1|753350.1|755331.6|753946.5|754258.6|752727.3|958
1606295100000|2020-11-25 09:05:00|754355.9|753355.9|755057.4|754057.4|755474.7|754076.8|754207.5|752714.4|918
1606295400000|2020-11-25 09:10:00|755065.7|754065.7|754805.9|753805.9|755687.2|754225.9|754783.9|753255.7|930
1606295700000|2020-11-25 09:15:00|754817.8|753817.8|754563.4|753563.4|755699.6|754232|754563.4|753095.1|877
1606296000000|2020-11-25 09:20:00|754571.1|753571.1|755399.5|754399.5|755861.5|754399.5|754551.9|753278.9|934
1606296300000|2020-11-25 09:25:00|755394.9|754394.9|755753.8|753753.8|756331.4|754834.7|755246.7|753753.8|952
1606296600000|2020-11-25 09:30:00|755252.6|754252.6|755472.3|754472.3|756170.7|754672.4|755014.7|753541.4|971
1606296900000|2020-11-25 09:35:00|755471.1|754471.1|755432.4|754432.4|756255.4|754771|755338.5|753837.3|872
1606297200000|2020-11-25 09:40:00|755439.6|754439.6|755122.1|754122.1|756063|754681.6|754915|753427.2|884
1606297500000|2020-11-25 09:45:00|755128.4|754128.4|754926|753926|755536.1|754137.6|754755.3|753282.9|930
1606297800000|2020-11-25 09:50:00|754923.3|753923.3|755287.3|754287.3|755672.8|754287.3|754790.1|753559.2|900
1606298100000|2020-11-25 09:55:00|755283.4|754283.4|755263.4|754263.4|755929|754460.9|755140.4|753872.6|833
1606298400000|2020-11-25 10:00:00|755261.4|754261.4|755537.6|754537.6|756261.4|754764.1|755176.3|754034|760
1606298700000|2020-11-25 10:05:00|755538.1|754538.1|757518.9|755518.9|758167.6|756639.6|755531.6|754268.4|1076
1606299000000|2020-11-25 10:10:00|757518.4|755518.4|756765|755765|757670.8|756184.4|756691.4|755169.9|967
1606299300000|2020-11-25 10:15:00|757257.8|755257.8|757165.4|755165.4|758014.4|756516.4|756707.4|755148.9|975
1606299600000|2020-11-25 10:20:00|757165.9|755165.9|756393.7|755393.7|757214|755760.1|756271|754824.4|814
1606299900000|2020-11-25 10:25:00|756412.5|755412.5|756508.8|755508.8|757394.3|755936.5|756208.6|754705.4|936
1606300200000|2020-11-25 10:30:00|756510|755510|756490.6|755490.6|756955.5|755547.7|756229.4|754772.4|798
1606300500000|2020-11-25 10:35:00|756489.3|755489.3|756553.3|755553.3|757505.4|755963|756269.5|754781.5|882
1606300800000|2020-11-25 10:40:00|756551.2|755551.2|757346|756346|757847|756349.7|756546|755198.8|888
1606301100000|2020-11-25 10:45:00|757375.9|756375.9|756904.6|755904.6|757873.5|756423.4|756825.6|755393.4|826
1606301400000|2020-11-25 10:50:00|756908.9|755908.9|757258.5|756258.5|758205.6|756728.3|756890.4|755518.3|882
1606301700000|2020-11-25 10:55:00|757259.2|756259.2|757264.8|756264.8|758034.1|756490.1|757120.4|755658.7|864
1606302000000|2020-11-25 11:00:00|757261.7|756261.7|757120.2|756120.2|757871.5|756379.6|756917.4|755403.7|685
1606302300000|2020-11-25 11:05:00|757099.4|756099.4|757704.8|756704.8|758533.7|757039.8|757008.7|755607.9|927
1606302600000|2020-11-25 11:10:00|758209.7|756209.7|758012.1|756012.1|758399.5|756955.5|757384.7|755869.4|789
1606302900000|2020-11-25 11:15:00|757535.9|756535.9|757583.7|756583.7|758425.7|756925.3|757535.9|756061.5|795
1606303200000|2020-11-25 11:20:00|757585.7|756585.7|757345.8|756345.8|758081.5|756621|757267.8|755807.7|800
1606303500000|2020-11-25 11:25:00|757345.4|756345.4|756810.6|755810.6|757851.1|756548.8|756794|755333.2|755
1606303800000|2020-11-25 11:30:00|756825.9|755825.9|756798.5|755798.5|757339.1|755870.2|756594.2|755107.6|819
1606304100000|2020-11-25 11:35:00|756792.8|755792.8|756662.4|755662.4|757303.5|755817.5|756412.8|754926.9|735
1606304400000|2020-11-25 11:40:00|756658.4|755658.4|756546.5|755546.5|757184.4|755781.8|756465|754960.7|771
1606304700000|2020-11-25 11:45:00|756556.2|755556.2|756825.3|755825.3|757517|756082.6|756465.4|755012.6|829
1606305000000|2020-11-25 11:50:00|756817.7|755817.7|756718|755718|757205|755852.1|756488.2|755013.2|732
1606305300000|2020-11-25 11:55:00|756717.1|755717.1|757059.3|755059.3|757166.5|755858|756447.8|754942.3|750
1606305600000|2020-11-25 12:00:00|757070.2|755070.2|756281.4|755281.4|757070.2|755558.1|756223.8|754703.3|724
1606305900000|2020-11-25 12:05:00|756282.3|755282.3|756401.6|755401.6|757105.6|755676.9|756263.8|754736|808
1606306200000|2020-11-25 12:10:00|756377.9|755377.9|756078.8|755078.8|756730.9|755396.6|755821.5|754283.1|853
1606306500000|2020-11-25 12:15:00|756080.8|755080.8|756065.9|755065.9|756725.3|755235.1|755936.7|754660|744
1606306800000|2020-11-25 12:20:00|756087.6|755087.6|756227.4|755227.4|756877.7|755408.5|756087.6|754706.7|731
1606307100000|2020-11-25 12:25:00|756228|755228|755930.1|754930.1|756565.2|755311.6|755738.6|754243.3|847
1606307400000|2020-11-25 12:30:00|755928.7|754928.7|756238.3|755238.3|756704.9|755246.4|755911.8|754457.7|767
1606307700000|2020-11-25 12:35:00|756247.8|755247.8|756532.5|755532.5|757126.2|755686|756092.4|754863.2|849
1606308000000|2020-11-25 12:40:00|756520.5|755520.5|756687.2|755687.2|756870.9|755870.9|756425.3|755425.3|801
1606308300000|2020-11-25 12:45:00|756675.2|755675.2|756771.7|755771.7|757116.4|755776.2|756401.4|755098.5|844
1606308600000|2020-11-25 12:50:00|756771|755771|756995.2|755995.2|757514.8|756063|756751|755299.2|887
1606308900000|2020-11-25 12:55:00|757007.6|756007.6|757083.9|756083.9|757707.6|756223.7|756898.2|755498.5|744
1606309200000|2020-11-25 13:00:00|757085.8|756085.8|757268.3|756268.3|757846.5|756347.8|756861.6|755397.3|930
1606309500000|2020-11-25 13:05:00|757237.5|756237.5|757410|756410|758011.4|756509.4|756956.4|755469.2|854
1606309800000|2020-11-25 13:10:00|757420|756420|757609|756609|758250.2|756747.8|757377|755874.7|822
1606310100000|2020-11-25 13:15:00|757612.8|756612.8|757548|756548|758132.2|756721.1|757235|755873.6|939
1606310400000|2020-11-25 13:20:00|758056|756056|756749.4|755749.4|758079.8|756589.7|756646.8|755184.4|996
1606310700000|2020-11-25 13:25:00|756745.5|755745.5|757524.8|755524.8|757683.4|756169.1|756698.5|755139.6|801
1606311000000|2020-11-25 13:30:00|757535.7|755535.7|756521.6|755521.6|757564.9|755925|756013|754519.4|883
1606311300000|2020-11-25 13:35:00|756544.6|755544.6|757052.5|755052.5|757276|755757.4|756244.5|754677.6|911
1606311600000|2020-11-25 13:40:00|757051.4|755051.4|756993.2|755993.2|757694.9|756205.2|756773.9|755051.4|968
1606311900000|2020-11-25 13:45:00|756985.1|755985.1|756631.4|755631.4|757601.5|756204.7|756460.8|755030|966
1606312200000|2020-11-25 13:50:00|756633.1|755633.1|757147.3|755147.3|757182.8|755665.9|756438.5|754957.5|953
1606312500000|2020-11-25 13:55:00|757137.9|755137.9|757166|756166|757728.4|756226|756483.8|755052.1|908
1606312800000|2020-11-25 14:00:00|757174.1|756174.1|757152.5|756152.5|757839.8|756362.9|757066|755582.5|913
1606313100000|2020-11-25 14:05:00|757132.4|756132.4|757088|756088|757836.6|756337.7|756997.7|755544.2|841
1606313400000|2020-11-25 14:10:00|757611.7|755611.7|757528.9|756528.9|758174.4|756650.5|757042.9|755561.3|881
1606313700000|2020-11-25 14:15:00|757528.8|756528.8|757645|756645|758380.7|756902.3|757528.8|756106|931
1606314000000|2020-11-25 14:20:00|757653.6|756653.6|757681.7|756681.7|758638.8|757156.9|757532.5|756022.3|948
1606314300000|2020-11-25 14:25:00|757690|756690|757622.4|756622.4|758423.6|756928.2|757528|756087.7|975
1606314600000|2020-11-25 14:30:00|757636.7|756636.7|758934.3|756934.3|759038.5|757559.9|757571.9|756048.4|1069
1606314900000|2020-11-25 14:35:00|758979.1|756979.1|759273.8|758273.8|759797.3|758280.6|758363.5|756879.4|1100
1606315200000|2020-11-25 14:40:00|759248.9|758248.9|758406.5|757406.5|759935.8|758463|758272.7|756743.1|1098
1606315500000|2020-11-25 14:45:00|758406.4|757406.4|759125.3|757125.3|759287.2|757688.4|758319.3|756873.1|1039
1606315800000|2020-11-25 14:50:00|758628.9|757628.9|759085.8|758085.8|759692.2|758209|758346.6|756844.6|1017
1606316100000|2020-11-25 14:55:00|759088.9|758088.9|759686.1|757686.1|759848.3|758325.3|759023.7|757472.6|929
1606316400000|2020-11-25 15:00:00|759683.8|757683.8|760606.5|758606.5|760760.2|759184.2|759661.7|757683.8|1044
1606316700000|2020-11-25 15:05:00|760620.3|758620.3|760248.1|758248.1|760777.9|759306.7|759814.7|758238.4|1043
1606317000000|2020-11-25 15:10:00|760240.1|758240.1|760103.7|758103.7|760445.8|758926.8|759302.4|757799.5|1032
1606317300000|2020-11-25 15:15:00|760106.9|758106.9|759932|757932|760277.2|758719.4|759350.8|757827.1|928
1606317600000|2020-11-25 15:20:00|759932.4|757932.4|759586.8|757586.8|760097.2|758590.4|759115.5|757582.3|960
1606317900000|2020-11-25 15:25:00|759587.6|757587.6|759527.8|757527.8|759675.5|758159.4|758862.5|757355.1|935
1606318200000|2020-11-25 15:30:00|759524.3|757524.3|759438.6|757438.6|759893.3|758413.3|758947.2|757216.9|1001
1606318500000|2020-11-25 15:35:00|759437|757437|759261.8|757261.8|759475.7|757939.8|758479.7|756953.6|1022
1606318800000|2020-11-25 15:40:00|759276.9|757276.9|759415.3|757415.3|759430.2|757912.1|758740.1|757203.6|928
1606319100000|2020-11-25 15:45:00|759412.6|757412.6|759578.8|757578.8|759603.6|758119.5|758640.1|757130.2|694
1606319400000|2020-11-25 15:50:00|759587.7|757587.7|759652.3|757652.3|759678.6|758143.3|758935.7|757406.1|686
1606319700000|2020-11-25 15:55:00|759673.9|757673.9|760312.2|758312.2|760391|758908.7|759397.4|757617.5|910
1606320000000|2020-11-25 16:00:00|759818.8|758818.8|760341.8|758341.8|760758.7|759268.6|759808|758298.1|878
1606320300000|2020-11-25 16:05:00|760311.6|758311.6|759461|757461|760365.7|758365.7|758964.5|757452.1|944
1606320600000|2020-11-25 16:10:00|759459.9|757459.9|759059.7|757059.7|759548.5|757968.4|758562.4|757054.3|935
1606320900000|2020-11-25 16:15:00|759059|757059|759375.3|757375.3|759493.2|757755.1|758405.5|756890|861
1606321200000|2020-11-25 16:20:00|759470.9|757470.9|759040.4|757040.4|759481.9|757947.3|758547.4|757010.2|840
1606321500000|2020-11-25 16:25:00|759036.2|757036.2|759109.5|757109.5|759230.7|757591.5|758464.4|756957.1|783
1606321800000|2020-11-25 16:30:00|759109.8|757109.8|758816.4|756816.4|759132.5|757513.6|758347.1|756779.3|686
1606322100000|2020-11-25 16:35:00|758805.9|756805.9|758341.3|756341.3|758821|757282.2|757789|756202.7|896
1606322400000|2020-11-25 16:40:00|758339.6|756339.6|758725.3|756725.3|758881.1|757187.6|757856.1|756291.3|872
1606322700000|2020-11-25 16:45:00|758732.6|756732.6|758610.2|756610.2|758900|757204.8|757966.9|756467.2|791
1606323000000|2020-11-25 16:50:00|758612.6|756612.6|758635.2|756635.2|758738.9|757162.8|758033.4|756455.7|751
1606323300000|2020-11-25 16:55:00|758640.5|756640.5|759092|757092|759115|757286.2|758188.2|756635.9|800
1606323600000|2020-11-25 17:00:00|759117.3|757117.3|758808.9|756808.9|759117.3|757117.3|758758.5|756758.5|776
1606323900000|2020-11-25 17:05:00|758801.5|756801.5|758491.4|756491.4|758815.5|757248.7|758227|756327.6|712
1606324200000|2020-11-25 17:10:00|758492.2|756492.2|758195.7|756195.7|758707.3|756917.5|757917.5|756156.8|703
1606324500000|2020-11-25 17:15:00|758197.6|756197.6|757709.4|755709.4|758232.4|756233.3|757233.3|755610.7|776
1606324800000|2020-11-25 17:20:00|757715.8|755715.8|757527|755527|757882.7|756256.9|757023.4|755457|789
1606325100000|2020-11-25 17:25:00|757525.9|755525.9|757568.8|755568.8|757645|755645|757258.5|755258.5|780
1606325400000|2020-11-25 17:30:00|757566.5|755566.5|757077.3|755077.3|757575.5|756032.2|756692.1|755077.3|751
1606325700000|2020-11-25 17:35:00|757087.6|755087.6|757010.3|755010.3|757171.6|755171.6|756895.3|754895.3|677
1606326000000|2020-11-25 17:40:00|757009.9|755009.9|756917.8|754917.8|757049.9|755049.9|756832|754832|724
1606326300000|2020-11-25 17:45:00|756915.7|754915.7|757131.5|755131.5|757139.8|755542|756403.4|754882.8|554
1606326600000|2020-11-25 17:50:00|757128.7|755128.7|757036.9|755036.9|757224.1|755224.1|757031.1|755031.1|673
1606326900000|2020-11-25 17:55:00|757038.4|755038.4|757179.6|755179.6|757184.6|755184.6|757014|755014|529
1606374000000|2020-11-26 07:00:00|756517.5|754517.5|756904.5|754904.5|757398.8|755398.8|756447.5|754447.5|843
1606374300000|2020-11-26 07:05:00|756921|754921|756291.4|754291.4|757063.3|755063.3|755885.2|753885.2|940
1606374600000|2020-11-26 07:10:00|756263.7|754263.7|755232|753232|756345.7|754345.7|755005.9|753232|952
1606374900000|2020-11-26 07:15:00|755207.3|753207.3|754928.5|752928.5|755303|753690|754536.4|752796.8|1035
1606375200000|2020-11-26 07:20:00|754934.7|752934.7|755425.8|753425.8|755651.5|753987.5|754926.4|752926.4|975
1606375500000|2020-11-26 07:25:00|755417.7|753417.7|755024|753024|755417.7|753783.1|754498.4|752936.2|806
1606375800000|2020-11-26 07:30:00|755034.6|753034.6|754849.2|752849.2|755222.2|753698.6|754450.2|752773.1|936
1606376100000|2020-11-26 07:35:00|754852.5|752852.5|754461.1|752461.1|755182.7|753504.1|754030.6|752461.1|887
1606376400000|2020-11-26 07:40:00|754452.8|752452.8|754526|752526|754584|753083.9|753588|752064.5|981
1606376700000|2020-11-26 07:45:00|754505.5|752505.5|754128.1|753128.1|754528.1|753131|753719.5|752238.1|954
1606377000000|2020-11-26 07:50:00|754110|753110|754923.4|752923.4|755033.7|753510|754068.9|752629.1|925
1606377300000|2020-11-26 07:55:00|754397.9|753397.9|755886.9|753886.9|756077.4|754158.4|754261.7|752773|993
1606377600000|2020-11-26 08:00:00|755876.2|753876.2|755208.8|754208.8|755879.1|754221.5|754828.6|753165.7|1000
1606377900000|2020-11-26 08:05:00|755209.5|754209.5|755267.7|753267.7|755666.9|754227.3|754794.8|753262.1|903
1606378200000|2020-11-26 08:10:00|755269.5|753269.5|754612.1|753612.1|755440.4|753948.4|754533.5|753016.4|975
1606378500000|2020-11-26 08:15:00|754626.6|753626.6|754825.8|753825.8|755333.2|753914|754330.7|752933.8|987
1606378800000|2020-11-26 08:20:00|754831.3|753831.3|755637.5|753637.5|755703.1|754178.1|754743|753262.5|961
1606379100000|2020-11-26 08:25:00|755639.1|753639.1|756127.7|755127.7|756673.9|755207.3|755145.7|753639.1|991
1606379400000|2020-11-26 08:30:00|756122.1|755122.1|757401.2|755401.2|757467.8|755991.2|755867.9|754376.2|1031
1606379700000|2020-11-26 08:35:00|757389.2|755389.2|756781|755781|757615|756088.7|756761.5|755165.6|989
1606380000000|2020-11-26 08:40:00|756792.1|755792.1|756799.9|755799.9|757549.6|755968|756560.8|755053.2|983
1606380300000|2020-11-26 08:45:00|756796.1|755796.1|756684.5|755684.5|757505.1|756010.9|756458.5|754954.9|899
1606380600000|2020-11-26 08:50:00|756687.4|755687.4|756539.3|754539.3|757348.4|755842.7|755981.3|754462.2|893
1606380900000|2020-11-26 08:55:00|756529|754529|756542.9|755542.9|757045|755627.9|755951.8|754489.8|919
1606381200000|2020-11-26 09:00:00|756535.8|755535.8|756494.5|754494.5|756893.4|755647.5|755984.2|754446.5|925
1606381500000|2020-11-26 09:05:00|756496.1|754496.1|756170.3|754170.3|756527.3|755002.5|755652.5|754156.6|947
1606381800000|2020-11-26 09:10:00|756162.5|754162.5|756285.1|754285.1|756423.6|754921.1|755558.9|754061.9|849
1606382100000|2020-11-26 09:15:00|756279.2|754279.2|756592|755592|756976.6|755601.3|755767.3|754266|878
1606382400000|2020-11-26 09:20:00|756594.3|755594.3|756731.3|755731.3|757255.1|755745.7|756181.1|754703.5|802
1606382700000|2020-11-26 09:25:00|756734|755734|757075.4|756075.4|757800|756253.8|756730.8|755397.2|727
1606383000000|2020-11-26 09:30:00|757046.3|756046.3|756707.1|755707.1|757906.9|756335.9|756661.5|755105.1|917
1606383300000|2020-11-26 09:35:00|756706.7|755706.7|756904.8|755904.8|757621.9|756100|756494.3|755027.3|815
1606383600000|2020-11-26 09:40:00|756908.8|755908.8|757694.8|755694.8|757835.6|756331.2|756738.3|755254.8|826
1606383900000|2020-11-26 09:45:00|757689.1|755689.1|757528.2|755528.2|757976.5|756457.5|756980.9|755453.1|895
1606384200000|2020-11-26 09:50:00|757539.9|755539.9|756644.5|755644.5|757637.9|756132.8|756609.4|755241.8|865
1606384500000|2020-11-26 09:55:00|756645.4|755645.4|756704.8|755704.8|757302.5|755995.3|756611.1|755199.7|872
1606384800000|2020-11-26 10:00:00|756711.7|755711.7|756225|755225|757266.4|755775.1|756189.6|754898.4|803
1606385100000|2020-11-26 10:05:00|756225.2|755225.2|756354.3|755354.3|756819.3|755371.2|756089.6|754804.7|756
1606385400000|2020-11-26 10:10:00|756362.2|755362.2|756502.7|755502.7|756809|755546.2|756079.9|754667.5|694
1606385700000|2020-11-26 10:15:00|756504.6|755504.6|756631|755631|757117.5|755708|756299.7|754790.2|653
1606386000000|2020-11-26 10:20:00|756635.2|755635.2|756599.9|755599.9|757166.2|755688.4|756501.8|755000.7|729
1606386300000|2020-11-26 10:25:00|756597.3|755597.3|756613|755613|757138.2|755720.6|756475.2|755093.3|742
1606386600000|2020-11-26 10:30:00|756610.3|755610.3|756489.6|754489.6|756925.9|755687.4|756025.1|754427.1|685
1606386900000|2020-11-26 10:35:00|756508.4|754508.4|756482|755482|757070.8|755554.7|756061.4|754508.4|793
1606387200000|2020-11-26 10:40:00|756481|755481|756600.6|755600.6|757176.1|755702.1|756375.7|754739.1|744
1606387500000|2020-11-26 10:45:00|756592.7|755592.7|756415.2|755415.2|757207.8|755725.3|756403.1|754905.2|743
1606387800000|2020-11-26 10:50:00|756412.1|755412.1|756403|755403|756573.4|755573.4|756308|755308|712
1606388100000|2020-11-26 10:55:00|756403.9|755403.9|756341.4|755341.4|756978.5|755514.7|756236.9|754789.4|735
1606388400000|2020-11-26 11:00:00|756332.8|755332.8|756313.9|755313.9|756862.5|755368.4|756236.4|754776.6|516
1606388700000|2020-11-26 11:05:00|756313.8|755313.8|756939.4|754939.4|757192.5|755643.6|756302.1|754848.9|754
1606389000000|2020-11-26 11:10:00|756424.3|755424.3|756542.6|754542.6|756981.1|755464.2|756046|754482.8|734
1606389300000|2020-11-26 11:15:00|756544.7|754544.7|756111.7|755111.7|756664.6|755147.9|755818.4|754312.3|756
1606389600000|2020-11-26 11:20:00|756112.6|755112.6|756888|754888|756911.6|755464.7|756030.7|754551.6|737
1606389900000|2020-11-26 11:25:00|756888.4|754888.4|756385.3|755385.3|756925.3|755520.8|756090.2|754743.6|718
1606390200000|2020-11-26 11:30:00|756383.5|755383.5|756395.1|755395.1|756887.5|755497|756303.4|754837|694
1606390500000|2020-11-26 11:35:00|756393.3|755393.3|756436.9|755436.9|756857.8|755436.9|756248.5|754833.2|625
1606390800000|2020-11-26 11:40:00|756397.7|755397.7|756202.3|755202.3|756875|755480.5|756133.7|754656|714
1606391100000|2020-11-26 11:45:00|756200|755200|756666.9|754666.9|756734.8|755244.3|756116.7|754629.5|666
1606391400000|2020-11-26 11:50:00|756657.9|754657.9|756088.8|755088.8|756708.4|755194.2|755893|754462.8|639
1606391700000|2020-11-26 11:55:00|756089.6|755089.6|756652.4|755652.4|757289.7|755775.3|756071|754572.4|756
1606392000000|2020-11-26 12:00:00|756644.8|755644.8|756709.4|755709.4|757224.8|755734.4|756496.2|755094.7|718
1606392300000|2020-11-26 12:05:00|756708.4|755708.4|756936|755936|757596.7|756097.6|756708|755237.3|761
1606392600000|2020-11-26 12:10:00|756936.3|755936.3|757023.9|755023.9|757536.5|756133.8|756670.8|754976.6|883
1606392900000|2020-11-26 12:15:00|757028.6|755028.6|756552|755552|757250.9|755744.7|756500.3|755000.4|792
1606393200000|2020-11-26 12:20:00|756558.3|755558.3|756702.5|755702.5|757465.7|755939.3|756518.6|755011.5|852
1606393500000|2020-11-26 12:25:00|756702.2|755702.2|757114.2|756114.2|757598|756154.4|756701.2|755264.3|787
1606393800000|2020-11-26 12:30:00|757113.9|756113.9|757157.2|756157.2|757716.6|756250.5|757089.8|755598.9|700
1606394100000|2020-11-26 12:35:00|757151.3|756151.3|757268.3|755268.3|757775.1|756298.1|756918.1|755267.5|790
1606394400000|2020-11-26 12:40:00|757223.8|755223.8|756733|755733|757374.3|755890.2|756674.2|755186.2|776
1606394700000|2020-11-26 12:45:00|756733.9|755733.9|756887.5|755887.5|757405.6|755901.5|756526|755012|779
1606395000000|2020-11-26 12:50:00|756888.1|755888.1|757438.2|755438.2|757452.1|755964.6|756860.5|755374|611
1606395300000|2020-11-26 12:55:00|757439.3|755439.3|757948.5|755948.5|757948.5|756438.5|756822.1|755439.3|788
1606395600000|2020-11-26 13:00:00|757941.4|755941.4|757578.8|756578.8|758436.9|756860.8|757418.4|755929.3|876
1606395900000|2020-11-26 13:05:00|757580.7|756580.7|758324.6|756324.6|758629|757124.2|757580.7|756281.2|792
1606396200000|2020-11-26 13:10:00|758332.5|756332.5|757737.3|756737.3|758659|757074|757603.9|756237.3|860
1606396500000|2020-11-26 13:15:00|757736.5|756736.5|757486.6|756486.6|758435.7|756885.6|757484.6|756046.4|769
1606396800000|2020-11-26 13:20:00|757489.3|756489.3|757797|755797|758115.5|756636.5|757320.1|755789.9|800
1606397100000|2020-11-26 13:25:00|757798.5|755798.5|757670|755670|757818|756292.5|756986.3|755444.8|808
1606397400000|2020-11-26 13:30:00|757693.3|755693.3|757514.1|756514.1|757986.8|756545.7|757177.5|755650.8|789
1606397700000|2020-11-26 13:35:00|757515.1|756515.1|757406|756406|758115.4|756584.4|757379.8|755853.2|793
1606398000000|2020-11-26 13:40:00|757423.3|756423.3|757786.2|755786.2|757897.4|756428.1|757003.3|755474.8|721
1606398300000|2020-11-26 13:45:00|757777.9|755777.9|757783.4|755783.4|757841.6|756292.4|757135.4|755651.2|754
1606398600000|2020-11-26 13:50:00|757783.8|755783.8|758035|756035|758063.5|756579|757240.9|755733.5|679
1606398900000|2020-11-26 13:55:00|757536.7|756536.7|758016.7|756016.7|758142.7|756648.6|757442.2|755946.1|726
1606399200000|2020-11-26 14:00:00|758008.3|756008.3|757103.2|756103.2|758098.9|756592.2|757088.4|755632.7|802
1606399500000|2020-11-26 14:05:00|757080.9|756080.9|757016.2|756016.2|757700.9|756140.5|756978.6|755486.2|731
1606399800000|2020-11-26 14:10:00|757019.1|756019.1|756798.3|755798.3|757656.5|756147.2|756735.9|755246.3|718
1606400100000|2020-11-26 14:15:00|756797.4|755797.4|756507.9|755507.9|757240.5|755797.4|756478.6|754976.5|820
1606400400000|2020-11-26 14:20:00|756515.3|755515.3|757108.6|755108.6|757213.3|755668.5|756474.1|754979.9|723
1606400700000|2020-11-26 14:25:00|757109.4|755109.4|757184.5|755184.5|757371|755742.7|756547|755046.2|735
1606401000000|2020-11-26 14:30:00|757185.9|755185.9|757534.5|755534.5|757580.7|755813.6|756633.7|755098.7|796
1606401300000|2020-11-26 14:35:00|757558|755558|757753.5|755753.5|757778.6|756232.6|756971|755453.1|781
1606401600000|2020-11-26 14:40:00|757746.9|755746.9|757811.1|755811.1|757981.7|756409.1|757237.2|755746.9|859
1606401900000|2020-11-26 14:45:00|757811.7|755811.7|757963|755963|757963|756380.6|757211|755705.9|797
1606402200000|2020-11-26 14:50:00|757971.3|755971.3|758064.2|756064.2|758146.3|756569.1|757312.8|755808.3|814
1606402500000|2020-11-26 14:55:00|758059.5|756059.5|757992.1|755992.1|758175.9|756631.5|757403.6|755942.5|826
1606402800000|2020-11-26 15:00:00|757989.5|755989.5|758135|756135|758244.4|756730.6|757476.4|755955.7|797
1606403100000|2020-11-26 15:05:00|758138|756138|757774.5|755774.5|758138|756618|757255.4|755747|756
1606403400000|2020-11-26 15:10:00|757766.9|755766.9|757262.6|756262.6|757788|756291.9|757059.2|755592.5|704
1606403700000|2020-11-26 15:15:00|757262.3|756262.3|757436.4|756436.4|757954.6|756502.3|757262.3|755798.8|683
1606404000000|2020-11-26 15:20:00|757423.1|756423.1|757795.2|755795.2|757962.7|756476.2|757274.2|755700.9|778
1606404300000|2020-11-26 15:25:00|757790|755790|757476.8|756476.8|758060.2|756573.3|757304.4|755787.2|671
1606404600000|2020-11-26 15:30:00|757966.1|755966.1|757837.8|755837.8|758059.2|756556.8|757347.4|755811.2|695
1606404900000|2020-11-26 15:35:00|757841.7|755841.7|756963.6|755963.6|757868.9|756369.8|756899.4|755377.1|724
1606405200000|2020-11-26 15:40:00|756963.5|755963.5|757606.2|755606.2|757829.2|756309.5|756963.5|755492.4|718
1606405500000|2020-11-26 15:45:00|757628.1|755628.1|757377.5|755377.5|757750.3|756143.3|756871.4|755318.8|574
1606405800000|2020-11-26 15:50:00|757377.4|755377.4|757485.4|755485.4|757530.6|755926.1|756843.1|755335.2|430
1606406100000|2020-11-26 15:55:00|757487|755487|757562.7|755562.7|757655.5|756171.7|756921|755414|580
1606406400000|2020-11-26 16:00:00|757560|755560|756736.7|755736.7|757560|755996.4|756414.9|754940.3|623
1606406700000|2020-11-26 16:05:00|756735.1|755735.1|756975.3|755975.3|757533.8|756055.6|756716.6|755281.7|772
1606407000000|2020-11-26 16:10:00|756967.6|755967.6|757486.2|755486.2|757826.3|756280.1|756941|755448.9|732
1606407300000|2020-11-26 16:15:00|757484.1|755484.1|757179.6|755179.6|757553.5|755696.3|756516.1|755036.1|693
1606407600000|2020-11-26 16:20:00|757180.7|755180.7|757205|755205|757280|755706.5|756664.6|755091.5|611
1606407900000|2020-11-26 16:25:00|757203.3|755203.3|757520.9|755520.9|757539.1|755703.5|756688.2|755141.8|763
1606408200000|2020-11-26 16:30:00|757516.1|755516.1|757539|755539|757572.1|755572.1|757430.5|755430.5|608
1606408500000|2020-11-26 16:35:00|757537.4|755537.4|757676.1|755676.1|757741.3|756145.1|757076.2|755507.9|570
1606408800000|2020-11-26 16:40:00|757673.7|755673.7|757695.5|755695.5|757798.9|756262.9|757188.1|755635.5|543
1606409100000|2020-11-26 16:45:00|757674.8|755674.8|757515|755515|757735.7|756203.8|757051.8|755442.5|567
1606409400000|2020-11-26 16:50:00|757521.2|755521.2|757441.2|755441.2|757545.5|755949.3|756743|755211.3|624
1606409700000|2020-11-26 16:55:00|757435.1|755435.1|757999.4|755999.4|758041.6|756538.3|757064|755405.1|680
1606410000000|2020-11-26 17:00:00|758002.5|756002.5|757911.6|755911.6|758060.7|756551.5|757432|755821.7|579
1606410300000|2020-11-26 17:05:00|757909|755909|757865.1|755865.1|758088.9|756088.9|757865.1|755865.1|505
1606410600000|2020-11-26 17:10:00|757875.7|755875.7|757977.7|755977.7|758032.4|756534.1|757496.4|755874.6|474
1606410900000|2020-11-26 17:15:00|757979.7|755979.7|757891.7|755891.7|758070.1|756070.1|757833.6|755833.6|535
1606411200000|2020-11-26 17:20:00|757892.4|755892.4|757925|755925|757944.1|756413.5|757398.8|755842.3|515
1606411500000|2020-11-26 17:25:00|757932.1|755932.1|757992.3|755992.3|758016.7|756438.2|757259|755780.7|579
1606411800000|2020-11-26 17:30:00|757993.2|755993.2|757909|755909|757993.2|755993.2|757817.8|755817.8|472
1606412100000|2020-11-26 17:35:00|757908.2|755908.2|757969.5|755969.5|757981|755981|757873.1|755873.1|435
1606412400000|2020-11-26 17:40:00|757965.9|755965.9|758105.7|756105.7|758162|756644|757603.2|755958|511
1606412700000|2020-11-26 17:45:00|758106.1|756106.1|757926.5|755926.5|758106.1|756106.1|757881.2|755881.2|474
1606413000000|2020-11-26 17:50:00|757932.2|755932.2|757612|755612|757940.9|755940.9|757575.7|755575.7|527
1606413300000|2020-11-26 17:55:00|757627.5|755627.5|757733.1|755733.1|757749.2|756136.3|757050.7|755567.5|353
1606460400000|2020-11-27 07:00:00|757657.5|755657.5|759175.9|757175.9|759308.4|757308.4|757569.5|755569.5|882
1606460700000|2020-11-27 07:05:00|759180.1|757180.1|759204|757204|759259.4|757259.4|758798.4|756798.4|1037
1606461000000|2020-11-27 07:10:00|759150.8|757150.8|758789.2|756789.2|759241.7|757708|758702.6|756702.6|921
1606461300000|2020-11-27 07:15:00|758792.5|756792.5|758867.5|756867.5|758957.1|757403.5|758403.5|756671.3|904
1606461600000|2020-11-27 07:20:00|758866.8|756866.8|758895.7|756895.7|759286.6|757743.5|758502.6|756859.9|839
1606461900000|2020-11-27 07:25:00|758895.1|756895.1|759915.7|757915.7|759929.3|757929.3|758639.5|756853.5|804
1606462200000|2020-11-27 07:30:00|759910.3|757910.3|760160.1|758160.1|760456.2|758797|759308.9|757693.6|1112
1606462500000|2020-11-27 07:35:00|760138|758138|759900.4|757900.4|760516.6|759005|759351.3|757848.1|973
1606462800000|2020-11-27 07:40:00|759893.2|757893.2|759878.5|757878.5|760008.8|758521.2|759084.8|757576.8|967
1606463100000|2020-11-27 07:45:00|759875.3|757875.3|759754.6|757754.6|759994.1|758408.8|759183.1|757663.8|875
1606463400000|2020-11-27 07:50:00|759751.4|757751.4|760212.6|758212.6|760334.5|758772.1|759298.7|757730.1|924
1606463700000|2020-11-27 07:55:00|760206|758206|759688.4|757688.4|760375.3|758873.5|759154.7|757573.1|952
1606464000000|2020-11-27 08:00:00|759650.5|757650.5|759915.1|758915.1|760359.4|758922|759081.2|757542.5|1024
1606464300000|2020-11-27 08:05:00|759927.1|758927.1|759644.7|758644.7|760621.5|759063.5|759537.1|758069.1|1021
1606464600000|2020-11-27 08:10:00|759635.1|758635.1|759401|758401|760121.5|758771.6|759269.8|757765.6|917
1606464900000|2020-11-27 08:15:00|759414|758414|759383.4|758383.4|760379.1|758817.4|759365.2|757860.5|874
1606465200000|2020-11-27 08:20:00|759872.4|757872.4|759466.3|757466.3|759887.8|758402.7|758768.1|757240.9|906
1606465500000|2020-11-27 08:25:00|759470.8|757470.8|759339.2|758339.2|759799.4|758384.9|758834.2|757339.5|897
1606465800000|2020-11-27 08:30:00|759336.9|758336.9|759147.8|758147.8|760091.3|758621.2|759101.4|757616.6|876
1606466100000|2020-11-27 08:35:00|759150.2|758150.2|759097.2|757097.2|759704.3|758215.9|758571.9|757064.7|882
1606466400000|2020-11-27 08:40:00|758594.8|757594.8|758801.6|756801.6|759071.5|757626|758199.8|756723|874
1606466700000|2020-11-27 08:45:00|758793.9|756793.9|759163|757163|759165.3|757624|757978.2|756450.5|917
1606467000000|2020-11-27 08:50:00|759162.3|757162.3|758310|757310|759197.2|757630.5|758297.5|756828.2|860
1606467300000|2020-11-27 08:55:00|758309.5|757309.5|759330.4|757330.4|759472.7|758002.2|758298.8|756775.1|880
1606467600000|2020-11-27 09:00:00|759326|757326|759329.5|757329.5|759456.2|757882.6|758582|757068.2|906
1606467900000|2020-11-27 09:05:00|759329.9|757329.9|759105|758105|759699.1|758167.7|758866.3|757329.9|869
1606468200000|2020-11-27 09:10:00|759100.1|758100.1|759274.6|758274.6|759981.6|758471|758987.3|757506.1|831
1606468500000|2020-11-27 09:15:00|759267.3|758267.3|759597|758597|760186.1|758686.7|759267.3|757803|870
1606468800000|2020-11-27 09:20:00|759624.8|758624.8|759521|758521|760151.1|758677.2|759403.7|757940.4|777
1606469100000|2020-11-27 09:25:00|759519.7|758519.7|759707.1|758707.1|760237|758835|759514|758051.9|805
1606469400000|2020-11-27 09:30:00|759711.8|758711.8|759926.2|758926.2|760505.7|759030.2|759711.8|758233.3|809
1606469700000|2020-11-27 09:35:00|759911|758911|759568.8|758568.8|760278.2|758932.1|759512.2|758012.3|847
1606470000000|2020-11-27 09:40:00|759572.9|758572.9|759187|758187|759948.7|758577|759139.1|757621.2|774
1606470300000|2020-11-27 09:45:00|759178.4|758178.4|759999|757999|760491.8|758957.8|759169.5|757678.6|929
1606470600000|2020-11-27 09:50:00|759998.3|757998.3|759465.7|758465.7|760231.4|758734.7|759375.2|757874.6|851
1606470900000|2020-11-27 09:55:00|759469.7|758469.7|759714.9|757714.9|760207.8|758650.1|759166.3|757674.7|807
1606471200000|2020-11-27 10:00:00|759713.5|757713.5|759100.1|758100.1|759779.3|758273.3|758887.1|757377.7|908
1606471500000|2020-11-27 10:05:00|759103.7|758103.7|759297.2|758297.2|759925.2|758430.8|759094.5|757655.8|823
1606471800000|2020-11-27 10:10:00|759300.8|758300.8|759432.8|758432.8|759972.3|758458.7|759194.6|757624.1|792
1606472100000|2020-11-27 10:15:00|759435|758435|759338.5|758338.5|760068|758570.6|759222.2|757738.7|809
1606472400000|2020-11-27 10:20:00|759355.7|758355.7|760167.5|758167.5|760269.6|758754.6|759353.2|757851|785
1606472700000|2020-11-27 10:25:00|760166.7|758166.7|760462.8|758462.8|760579.3|759071.7|759648.2|758115.5|782
1606473000000|2020-11-27 10:30:00|760466.2|758466.2|760179.3|759179.3|760707.4|759200.3|759733.7|758240.6|796
1606473300000|2020-11-27 10:35:00|760179.8|759179.8|759378.2|758378.2|760615.5|759182.3|759352.3|757860|809
1606473600000|2020-11-27 10:40:00|759376.6|758376.6|759468.7|758468.7|760114.2|758654|759376.6|758114.2|695
1606473900000|2020-11-27 10:45:00|759476.3|758476.3|759535|758535|760115.3|758631.1|759452.6|758085.2|701
1606474200000|2020-11-27 10:50:00|759522.6|758522.6|759924.3|758924.3|760372.7|758943.7|759505.2|758290.9|758
1606474500000|2020-11-27 10:55:00|759923.6|758923.6|759973|758973|760484.6|759021.5|759829.6|758376|700
1606474800000|2020-11-27 11:00:00|759988.5|758988.5|759959.2|758959.2|760480.7|758997.1|759622.3|758258.8|658
1606475100000|2020-11-27 11:05:00|759970|758970|759819.9|758819.9|760426.8|759093|759775.8|758282.3|777
1606475400000|2020-11-27 11:10:00|759819|758819|760041.9|759041.9|760592.8|759089.8|759765|758306.4|813
1606475700000|2020-11-27 11:15:00|760032.4|759032.4|762101.9|760101.9|762800.4|761134.3|760030.2|758672|1039
1606476000000|2020-11-27 11:20:00|762098.8|760098.8|762004.9|761004.9|762602.4|761104.2|761567.9|760073.2|948
1606476300000|2020-11-27 11:25:00|762098.1|761098.1|763224.8|761224.8|763515.4|761938.9|761859.8|760285.3|948
1606476600000|2020-11-27 11:30:00|763232.6|761232.6|763976.1|761976.1|764035.3|762306.8|762502.3|761102|973
1606476900000|2020-11-27 11:35:00|763974.5|761974.5|763269.4|762269.4|764238.7|762633.1|763135.6|761649.4|1004
1606477200000|2020-11-27 11:40:00|763270.1|762270.1|763491.2|761491.2|763988.8|762538|762964.1|761450.1|966
1606477500000|2020-11-27 11:45:00|763490.5|761490.5|763123.7|762123.7|763838|762234.9|762721.6|761259.6|973
1606477800000|2020-11-27 11:50:00|763125|762125|763277.1|761277.1|763501|762125.7|762686|761178.8|904
1606478100000|2020-11-27 11:55:00|762692.7|761692.7|763531.1|761531.1|763567.1|762081.6|762543.9|761027.5|931
1606478400000|2020-11-27 12:00:00|763012.6|762012.6|762454.8|761454.8|763519.5|762106|762411.9|760935.4|932
1606478700000|2020-11-27 12:05:00|762451.3|761451.3|762336.9|761336.9|763276.9|761720|762321.6|760787.5|946
1606479000000|2020-11-27 12:10:00|762342.3|761342.3|762310.7|761310.7|763193.1|761669.8|762283.2|760787.9|905
1606479300000|2020-11-27 12:15:00|762309.6|761309.6|762978|761978|763452.7|761999.9|762289.4|760848.6|918
1606479600000|2020-11-27 12:20:00|762975.1|761975.1|763342.8|761342.8|764080.9|762581|762839.3|761323.5|1004
1606479900000|2020-11-27 12:25:00|763345.6|761345.6|763203.5|761203.5|763709.9|762205.9|762639|761147.5|947
1606480200000|2020-11-27 12:30:00|763203.8|761203.8|763250.3|761250.3|763422|761911.9|762672.6|761179|860
1606480500000|2020-11-27 12:35:00|763239.7|761239.7|762707.7|761707.7|763547.7|761994.5|762688.7|761195.2|863
1606480800000|2020-11-27 12:40:00|762707.8|761707.8|763265.8|761265.8|763497.7|761998.9|762693.9|761214.5|786
1606481100000|2020-11-27 12:45:00|763270.5|761270.5|762957.6|761957.6|763458.7|762004.3|762621.3|761104.4|843
1606481400000|2020-11-27 12:50:00|762964.3|761964.3|762697.3|761697.3|763537.2|762057.1|762645.9|761380.5|867
1606481700000|2020-11-27 12:55:00|762695.6|761695.6|762434.1|761434.1|763177.9|761699|762321.2|760989.1|856
1606482000000|2020-11-27 13:00:00|762428|761428|762631.2|761631.2|763236|761753.1|762422.9|761080.6|915
1606482300000|2020-11-27 13:05:00|762634.9|761634.9|762709.9|761709.9|763220.8|761733|762526.5|761009.7|831
1606482600000|2020-11-27 13:10:00|762708.6|761708.6|763579.8|762579.8|764053.3|762604|762673.5|761252.3|964
1606482900000|2020-11-27 13:15:00|763582.3|762582.3|763485.5|761485.5|763989.1|762628.4|762985.4|761485.5|946
1606483200000|2020-11-27 13:20:00|763490.5|761490.5|762853.4|761853.4|763548.1|762106.5|762749.4|761257.8|896
1606483500000|2020-11-27 13:25:00|762842.6|761842.6|762376.8|761376.8|763546.5|762013.7|762370.5|760944|942
1606483800000|2020-11-27 13:30:00|762374.7|761374.7|762447.2|761447.2|763345.9|761772.1|762340.9|760910.4|897
1606484100000|2020-11-27 13:35:00|762448.6|761448.6|761929.8|760929.8|762799|761523.5|761696|760318.2|937
1606484400000|2020-11-27 13:40:00|761931.4|760931.4|761537.5|760537.5|762140|760935|761300.8|759795.2|968
1606484700000|2020-11-27 13:45:00|761539.8|760539.8|761857.6|760857.6|762604.9|761099.1|761489.6|760065.2|902
1606485000000|2020-11-27 13:50:00|761864.2|760864.2|761569.1|760569.1|762501.9|761029.8|761460.9|759942.5|886
1606485300000|2020-11-27 13:55:00|761563|760563|761248|760248|761813.6|760741|760767.9|759305.6|1003
1606485600000|2020-11-27 14:00:00|761252.5|760252.5|761283|759283|761530.2|760267.3|760414.2|759154.5|1043
1606485900000|2020-11-27 14:05:00|761283.2|759283.2|761243.8|760243.8|761728.8|760262.7|760766.1|759262.7|984
1606486200000|2020-11-27 14:10:00|761243.1|760243.1|761463.2|760463.2|762027.7|760519.6|760924.9|759462.5|974
1606486500000|2020-11-27 14:15:00|761454.1|760454.1|760957.4|759957.4|762338.6|760830.6|760957.4|759459|983
1606486800000|2020-11-27 14:20:00|760955.8|759955.8|760929.2|759929.2|761458.2|759975.2|760596.7|759074.6|889
1606487100000|2020-11-27 14:25:00|760934.8|759934.8|761380.3|760380.3|761853.3|760380.3|760726.4|759233|901
1606487400000|2020-11-27 14:30:00|761379.9|760379.9|760945.7|759945.7|761976.7|760489.6|760939.9|759411.1|1072
1606487700000|2020-11-27 14:35:00|760955.3|759955.3|761270.9|759270.9|761659.4|760164.7|760660|759160.3|1041
1606488000000|2020-11-27 14:40:00|760776|759776|761253.3|759253.3|761415.8|759907.2|760577.9|759085.9|1052
1606488300000|2020-11-27 14:45:00|761247.8|759247.8|761144.5|760144.5|761497.5|760151.7|760515.9|759035.7|975
1606488600000|2020-11-27 14:50:00|761141.2|760141.2|761188.2|759188.2|761398.9|760157.5|760688.2|759184.6|956
1606488900000|2020-11-27 14:55:00|761191.9|759191.9|760793.9|759793.9|761360.3|759888|760659|759085.4|930
1606489200000|2020-11-27 15:00:00|760795.5|759795.5|760278.1|759278.1|761112.4|759821.5|759987.6|758538|934
1606489500000|2020-11-27 15:05:00|760280.4|759280.4|759993.4|758993.4|761129.1|759653.7|759825.5|758307|966
1606489800000|2020-11-27 15:10:00|760003.9|759003.9|759707.6|758707.6|760537.5|759045.4|759505.7|757995.9|942
1606490100000|2020-11-27 15:15:00|759710.6|758710.6|760059.9|759059.9|760650.6|759183.1|759573.9|758346.4|939
1606490400000|2020-11-27 15:20:00|760059.7|759059.7|760031.9|759031.9|760630.2|759146.5|760010.7|758574.7|880
1606490700000|2020-11-27 15:25:00|760035|759035|760618.4|759618.4|761261.4|759765.2|760009|758631.4|997
1606491000000|2020-11-27 15:30:00|760618.3|759618.3|760508.7|759508.7|761054.5|759618.3|760346.4|758750.1|831
1606491300000|2020-11-27 15:35:00|760510.7|759510.7|760505.1|759505.1|761015.2|759675.4|760385.4|758892.4|783
1606491600000|2020-11-27 15:40:00|760501.8|759501.8|760540.9|759540.9|761223.6|759721.5|760376.2|758999.3|711
1606491900000|2020-11-27 15:45:00|760541.3|759541.3|760572.1|759572.1|761068.5|759626.5|760515.1|759043.8|570
1606492200000|2020-11-27 15:50:00|760575|759575|760775.5|759775.5|760967.9|759807.4|760299|758820.5|582
1606492500000|2020-11-27 15:55:00|760780.2|759780.2|761223.5|760223.5|761804|760339.3|760758.8|759612.6|745
1606492800000|2020-11-27 16:00:00|761217.5|760217.5|761442.4|759442.4|761822.5|760300.4|760891.2|759379.5|862
1606493100000|2020-11-27 16:05:00|761446.3|759446.3|761486.2|759486.2|761707.1|760195.1|760634.8|758845.5|816
1606493400000|2020-11-27 16:10:00|761488.9|759488.9|760849.8|759849.8|761504.1|759994.9|760802.1|759310.1|716
1606493700000|2020-11-27 16:15:00|760849.3|759849.3|760881.3|759881.3|761384.9|760008.7|760789.1|759384.9|778
1606494000000|2020-11-27 16:20:00|760867.6|759867.6|760576.7|759576.7|761193|759908.6|760524.6|759011.8|708
1606494300000|2020-11-27 16:25:00|760567.8|759567.8|760474.6|759474.6|761181.3|759676.2|760285.5|758766.8|770
1606494600000|2020-11-27 16:30:00|760403|759403|760692.7|758692.7|761076.5|759534.3|760051.6|758554.3|842
1606494900000|2020-11-27 16:35:00|760695.9|758695.9|761085.2|759085.2|761109|759536.4|760099.7|758594.4|828
1606495200000|2020-11-27 16:40:00|761089.4|759089.4|761174.4|759174.4|761238.4|759715.4|760549.9|759034.9|693
1606495500000|2020-11-27 16:45:00|761170|759170|761186.6|759186.6|761343|759833.5|760714|759116.9|727
1606495800000|2020-11-27 16:50:00|761191|759191|761255.7|759255.7|761300.2|759713.9|760504.1|758979|699
1606496100000|2020-11-27 16:55:00|761244.9|759244.9|761436.7|759436.7|761437.5|759921.5|760723.1|759157.3|613
1606496400000|2020-11-27 17:00:00|761417.4|759417.4|761516|759516|761563.4|760035.8|760849.8|759317.2|599
1606496700000|2020-11-27 17:05:00|761490|759490|761486|759486|761529.8|760013|760934.5|759447.5|409
1606497000000|2020-11-27 17:10:00|761484.7|759484.7|761153.1|759153.1|761646.8|760040.3|760901.7|759060|642
1606497300000|2020-11-27 17:15:00|761153.5|759153.5|761192.4|759192.4|761309.4|759706.4|760667.6|759133.6|668
1606497600000|2020-11-27 17:20:00|761191.7|759191.7|761170.8|759170.8|761313.6|759827.3|760663.4|759170.8|629
1606497900000|2020-11-27 17:25:00|761169.8|759169.8|761243|759243|761300.8|759775.6|760557.3|759071.8|777
1606498200000|2020-11-27 17:30:00|761243.6|759243.6|761316.9|759316.9|761345|759809.5|760758.4|759185.6|601
1606498500000|2020-11-27 17:35:00|761328.6|759328.6|761272.9|759272.9|761342.6|759342.6|761233.4|759233.4|569
1606498800000|2020-11-27 17:40:00|761274.4|759274.4|761105.2|759105.2|761292.7|759763.4|760578|759097.2|627
1606499100000|2020-11-27 17:45:00|761111.7|759111.7|761170.6|759170.6|761170.9|759598.8|760506.7|759002.9|635
1606499400000|2020-11-27 17:50:00|761169.9|759169.9|761136.6|759136.6|761179.4|759179.4|760758|758758|664
1606499700000|2020-11-27 17:55:00|761137|759137|761067.5|759067.5|761175.7|759175.7|761055.3|759055.3|429
1606719600000|2020-11-30 07:00:00|764427.8|762427.8|763048.4|761048.4|764434.5|762434.5|763024.5|761024.5|871
1606719900000|2020-11-30 07:05:00|763103.8|761103.8|763322.3|761322.3|763612.4|761612.4|762996.1|760996.1|1044
1606720200000|2020-11-30 07:10:00|763356.1|761356.1|763659.9|761659.9|763948.4|761948.4|763220.5|761220.5|1034
1606720500000|2020-11-30 07:15:00|763622.1|761622.1|762767.3|760767.3|763843.4|761843.4|762478.9|760478.9|1040
1606720800000|2020-11-30 07:20:00|762775.5|760775.5|763029.5|761029.5|763160.8|761160.8|762684.1|760684.1|994
1606721100000|2020-11-30 07:25:00|763030.2|761030.2|762937.7|760937.7|763358.4|761800.5|762388.9|760895.5|874
1606721400000|2020-11-30 07:30:00|762936.6|760936.6|762520.8|760520.8|762967.4|761377.4|762008.3|760490.2|862
1606721700000|2020-11-30 07:35:00|762522.3|760522.3|762607.3|760607.3|762751.5|761193.6|761997.2|760505.6|872
1606722000000|2020-11-30 07:40:00|762607.6|760607.6|762848.2|760848.2|762907.1|761275.5|762064.5|760564.4|851
1606722300000|2020-11-30 07:45:00|762848.4|760848.4|762683.2|760683.2|762860.1|761337.6|762074.9|760536.2|818
1606722600000|2020-11-30 07:50:00|762693|760693|762982|760982|763259.6|761742.9|762234|760684.8|927
1606722900000|2020-11-30 07:55:00|762981.4|760981.4|762886.9|760886.9|763225.8|761722.8|762271.3|760686|924
1606723200000|2020-11-30 08:00:00|762879.2|760879.2|763075.8|761075.8|763173.3|761635.7|762012.8|760411.6|1046
1606723500000|2020-11-30 08:05:00|763047.2|761047.2|762682.4|761682.4|763267.3|761758|762363.2|760880.6|1019
1606723800000|2020-11-30 08:10:00|762682.8|761682.8|762434.6|761434.6|763149.2|761693.8|762267.2|760800.2|950
1606724100000|2020-11-30 08:15:00|762433.7|761433.7|762452.9|761452.9|763029.9|761522.7|762134.3|760630.3|919
1606724400000|2020-11-30 08:20:00|762431.7|761431.7|761965.2|760965.2|762979.9|761537.5|761956.2|760440.5|934
1606724700000|2020-11-30 08:25:00|761966.8|760966.8|762673.7|760673.7|762792.7|761309.9|761832.4|760339.3|889
1606725000000|2020-11-30 08:30:00|762675.2|760675.2|762796.9|760796.9|762866.9|761362.5|762128.9|760612.5|842
1606725300000|2020-11-30 08:35:00|762792.8|760792.8|762643.2|760643.2|762792.8|761253.8|761943.4|760434.9|863
1606725600000|2020-11-30 08:40:00|762656.3|760656.3|762259.5|760259.5|762656.3|761161.1|761558.8|760035.7|917
1606725900000|2020-11-30 08:45:00|762254.3|760254.3|762004.7|761004.7|762471.6|761035.9|761707.8|760190.7|832
1606726200000|2020-11-30 08:50:00|761995.3|760995.3|761996.2|760996.2|762501.9|761026.9|761888.4|760377.4|750
1606726500000|2020-11-30 08:55:00|761998.2|760998.2|761833|760833|762685.3|761130.6|761649.8|760191.1|831
1606726800000|2020-11-30 09:00:00|761824.6|760824.6|761705.6|760705.6|762402|760827.8|761545.9|760079.9|879
1606727100000|2020-11-30 09:05:00|761705.3|760705.3|762551.3|760551.3|762588.8|761086.5|761595.3|760093.8|915
1606727400000|2020-11-30 09:10:00|762542.9|760542.9|761891.6|760891.6|762632|761133.3|761832.5|760332.2|932
1606727700000|2020-11-30 09:15:00|762382.4|760382.4|762114.2|760114.2|762501.5|760983.2|761547.2|760041|897
1606728000000|2020-11-30 09:20:00|762119.9|760119.9|761271.1|760271.1|762119.9|760588.2|761268.3|759774.1|852
1606728300000|2020-11-30 09:25:00|761271.9|760271.9|761558.1|759558.1|761738.8|760279.4|760833.8|759364.4|827
1606728600000|2020-11-30 09:30:00|761556.2|759556.2|761244.1|760244.1|761957.9|760468.8|760888.8|759375.9|836
1606728900000|2020-11-30 09:35:00|761240.8|760240.8|761171.2|760171.2|762015|760556.8|761026.2|759570|859
1606729200000|2020-11-30 09:40:00|761171.9|760171.9|761508.8|760508.8|762076.3|760550|761151|759698.8|739
1606729500000|2020-11-30 09:45:00|761510.9|760510.9|761398.7|760398.7|762069.7|760538.5|761352|759874.7|763
1606729800000|2020-11-30 09:50:00|761396.4|760396.4|761406.1|760406.1|762017.5|760529|761156|759718.2|813
1606730100000|2020-11-30 09:55:00|761410.9|760410.9|762094.7|760094.7|762109.7|760555|761118.3|759591|812
1606730400000|2020-11-30 10:00:00|762097.1|760097.1|761572.6|760572.6|762279.9|760721.1|761560.7|760062.4|843
1606730700000|2020-11-30 10:05:00|761568.5|760568.5|761963.5|760963.5|762456.5|760973.5|761522.1|760052.8|784
1606731000000|2020-11-30 10:10:00|761972.1|760972.1|761762.2|759762.2|762428|760973.1|761191.9|759688.7|851
1606731300000|2020-11-30 10:15:00|761766.1|759766.1|761433.1|760433.1|761918.6|760445.5|761240.6|759741.5|747
1606731600000|2020-11-30 10:20:00|761427.5|760427.5|760910.9|759910.9|761867.7|760432.7|760872.3|759383.3|785
1606731900000|2020-11-30 10:25:00|760911.2|759911.2|761674.5|759674.5|761705.7|760211.4|760889.6|759405.7|814
1606732200000|2020-11-30 10:30:00|761680.5|759680.5|761295|760295|761966.7|760422.3|760995.3|759381.1|833
1606732500000|2020-11-30 10:35:00|761313.1|760313.1|761155.6|760155.6|761784.6|760383.8|760990.6|759517|800
1606732800000|2020-11-30 10:40:00|761142.7|760142.7|761785.9|759785.9|761786.7|760278.9|761035.8|759573.5|701
1606733100000|2020-11-30 10:45:00|761777.6|759777.6|762008.8|760008.8|762072|760560|761237.5|759760|718
1606733400000|2020-11-30 10:50:00|762001.4|760001.4|761916|759916|762011.2|760518|761284.1|759793.9|740
1606733700000|2020-11-30 10:55:00|761908.3|759908.3|761303.4|760303.4|761934.9|760377.3|761074.5|759626.5|725
1606734000000|2020-11-30 11:00:00|761305.8|760305.8|761307.2|760307.2|761929.2|760446.1|761160.3|759714.4|691
1606734300000|2020-11-30 11:05:00|761324.5|760324.5|761570|759570|761837.4|760337.5|760982.9|759519.4|836
1606734600000|2020-11-30 11:10:00|761574|759574|760975.7|759975.7|761579.8|760084.6|760948.3|759506.4|687
1606734900000|2020-11-30 11:15:00|760967.3|759967.3|760957.5|759957.5|761387.4|759971.9|760859.2|759387.4|640
1606735200000|2020-11-30 11:20:00|760959.3|759959.3|761114.3|760114.3|761186.5|760186.5|760900|759900|717
1606735500000|2020-11-30 11:25:00|761115.8|760115.8|761170.4|760170.4|761248.7|760248.7|761024.1|760024.1|637
1606735800000|2020-11-30 11:30:00|761170.8|760170.8|761395.2|759395.2|761660.5|760170.8|760669.1|759152.3|806
1606736100000|2020-11-30 11:35:00|761395.3|759395.3|760843|759843|761570.3|760090|760837.1|759288.3|819
1606736400000|2020-11-30 11:40:00|760838.6|759838.6|760788|759788|761436.9|759934.5|760608.9|759121.2|817
1606736700000|2020-11-30 11:45:00|760770|759770|760822.4|759822.4|761399.9|759929.8|760705.5|759231.2|698
1606737000000|2020-11-30 11:50:00|760821.8|759821.8|761058.3|760058.3|761474.3|760132|760754.6|759264.2|656
1606737300000|2020-11-30 11:55:00|761060.9|760060.9|760953.9|759953.9|761614|760146.8|760939.4|759480|698
1606737600000|2020-11-30 12:00:00|761454.5|759454.5|760699.8|759699.8|761596.1|760094.4|760617|759150.9|898
1606737900000|2020-11-30 12:05:00|760690|759690|760208.8|759208.8|761003.5|759735.7|759973.7|758399.9|905
1606738200000|2020-11-30 12:10:00|760245.1|759245.1|759855.4|758855.4|760639|759245.1|759735.8|758197.3|871
1606738500000|2020-11-30 12:15:00|759855.1|758855.1|759680.7|758680.7|760465.5|759009.8|759508.6|758024.1|905
1606738800000|2020-11-30 12:20:00|759676.3|758676.3|758634.7|757634.7|760151.9|758706.5|758619.9|757172.8|961
1606739100000|2020-11-30 12:25:00|758636|757636|759250.5|758250.5|759790.1|758315.2|758482.8|756960.7|993
1606739400000|2020-11-30 12:30:00|759237.7|758237.7|758989.9|757989.9|759579.1|758263.8|758923|757397.1|912
1606739700000|2020-11-30 12:35:00|758992|757992|759615.6|758615.6|760124.9|758634.2|758945.7|757480.2|939
1606740000000|2020-11-30 12:40:00|759620.5|758620.5|759760.1|758760.1|760136.2|758769.5|759593.1|758122.7|845
1606740300000|2020-11-30 12:45:00|759758.2|758758.2|760536.5|759536.5|761070.5|759593.2|759729.3|758722.8|923
1606740600000|2020-11-30 12:50:00|760537.6|759537.6|760598.9|759598.9|761104.1|759675.7|760381.3|758889.5|842
1606740900000|2020-11-30 12:55:00|760598.6|759598.6|761553.6|759553.6|761568.9|760070.2|760598.6|759105.9|830
1606741200000|2020-11-30 13:00:00|761545.8|759545.8|761625.6|759625.6|761919.5|760420.3|761055.8|759545.8|928
1606741500000|2020-11-30 13:05:00|761639.5|759639.5|761187.9|760187.9|761743.7|760238.4|760909.3|759389.9|872
1606741800000|2020-11-30 13:10:00|761196.5|760196.5|761866.9|759866.9|761903.4|760417.6|760747.8|759284|922
1606742100000|2020-11-30 13:15:00|761859.4|759859.4|761427.6|760427.6|762156.5|760691.7|761087.5|759620.6|901
1606742400000|2020-11-30 13:20:00|761427.7|760427.7|761451.6|760451.6|762306.9|760817.8|761306.7|759886.8|948
1606742700000|2020-11-30 13:25:00|761452.6|760452.6|761316.7|760316.7|761807.5|760595.2|761171.1|759747.7|902
1606743000000|2020-11-30 13:30:00|761323.7|760323.7|761456.9|760456.9|761935.2|760505|761033.8|759822.7|873
1606743300000|2020-11-30 13:35:00|761451.9|760451.9|761486.2|760486.2|761940.8|760521.4|761189.9|759940.8|852
1606743600000|2020-11-30 13:40:00|761487.7|760487.7|761170.3|760170.3|762025.7|760561|761109.4|759667.8|846
1606743900000|2020-11-30 13:45:00|761150|760150|761283.6|760283.6|761970.4|760480|761039.6|759606.3|924
1606744200000|2020-11-30 13:50:00|761282.9|760282.9|761546|760546|762135.9|760643.1|761255.7|759972.5|822
1606744500000|2020-11-30 13:55:00|761553.7|760553.7|761634.6|760634.6|762209|760707.9|761379.4|759870.5|887
1606744800000|2020-11-30 14:00:00|761662.6|760662.6|761622.4|760622.4|762450.3|760970.6|761591.1|760146.6|1026
1606745100000|2020-11-30 14:05:00|761627|760627|761538.7|760538.7|762194.4|760722|761409.1|759922|917
1606745400000|2020-11-30 14:10:00|761555.1|760555.1|761808.9|760808.9|762392.1|760993.5|761533|760167.2|892
1606745700000|2020-11-30 14:15:00|761807.1|760807.1|762054.2|761054.2|762516.1|761112.2|761624.1|760116.1|857
1606746000000|2020-11-30 14:20:00|762049.5|761049.5|762854|760854|762888.3|761511.2|761990|760492.1|833
1606746300000|2020-11-30 14:25:00|762855.5|760855.5|762290.2|761290.2|763416.5|761765|762189.9|760726.7|949
1606746600000|2020-11-30 14:30:00|762298.6|761298.6|762848.4|761848.4|763475.5|761968.8|762219.5|760762.2|1070
1606746900000|2020-11-30 14:35:00|762850.3|761850.3|762717.9|760717.9|763594.6|762087.8|762218.3|760717.9|1034
1606747200000|2020-11-30 14:40:00|762309.4|761309.4|762437.3|760437.3|762957.8|761464.6|761964.9|760427.5|950
1606747500000|2020-11-30 14:45:00|762455.4|760455.4|761862.1|760862.1|762578.1|761069.1|761643.4|760142|983
1606747800000|2020-11-30 14:50:00|762383.1|760383.1|761225|760225|762389.9|760884.8|761224.8|759777.9|1068
1606748100000|2020-11-30 14:55:00|761225.9|760225.9|761975.7|759975.7|761984.7|760493.5|761016.9|759594.3|857
1606748400000|2020-11-30 15:00:00|761967.6|759967.6|761959.5|760959.5|762377.4|761063.8|761421.4|759957.9|986
1606748700000|2020-11-30 15:05:00|761966.7|760966.7|761817.5|760817.5|762709.8|761182.1|761711.9|760147.5|1060
1606749000000|2020-11-30 15:10:00|761830.1|760830.1|762443.9|760443.9|762609.7|761075.9|761636.9|760192.5|976
1606749300000|2020-11-30 15:15:00|762434.5|760434.5|762038.2|761038.2|762518.6|761045.6|761642.7|760150.8|1003
1606749600000|2020-11-30 15:20:00|762037.5|761037.5|762478.2|761478.2|763126.1|761667.3|761993.4|760517.3|1022
1606749900000|2020-11-30 15:25:00|762477.8|761477.8|763281.2|761281.2|763282.4|761747.7|762367.5|760853.7|1022
1606750200000|2020-11-30 15:30:00|763279.8|761279.8|762990.4|761990.4|763705.6|762249.2|762785|761259.3|1048
1606750500000|2020-11-30 15:35:00|762991.3|761991.3|763734.2|761734.2|763798.5|762283.9|762850.3|761456.3|1050
1606750800000|2020-11-30 15:40:00|763747.9|761747.9|763175.2|762175.2|763994.9|762491.7|763040.1|761525.1|998
1606751100000|2020-11-30 15:45:00|763213.5|762213.5|764274.4|763274.4|764813.2|763341|763213.5|761761.3|950
1606751400000|2020-11-30 15:50:00|764776.2|762776.2|764899.4|762899.4|764955.1|763475.1|763904|762383.7|882
1606751700000|2020-11-30 15:55:00|764927.4|762927.4|765292|764292|766104.8|764585.1|764085.3|762586.7|1107
1606752000000|2020-11-30 16:00:00|765282.4|764282.4|765628.4|763628.4|766822.8|765192.5|765091.5|763576.8|1159
1606752300000|2020-11-30 16:05:00|765117.4|764117.4|765811.1|763811.1|766602.2|764985.8|765117.4|763627.2|1079
1606752600000|2020-11-30 16:10:00|765799.8|763799.8|765481.6|763481.6|766188.8|764637.7|764962.1|763416.9|999
1606752900000|2020-11-30 16:15:00|765476.4|763476.4|765969.7|763969.7|766093.3|764532.7|764716.7|763196.9|999
1606753200000|2020-11-30 16:20:00|765968.3|763968.3|765854.6|763854.6|766007.6|764459.8|765123.8|763575.2|938
1606753500000|2020-11-30 16:25:00|765847|763847|766200.5|765200.5|766661.8|765203.7|765380.1|763847|933
1606753800000|2020-11-30 16:30:00|766198.6|765198.6|766573|764573|766961.6|765379.9|765677.6|764147.5|993
1606754100000|2020-11-30 16:35:00|766577.6|764577.6|765897.3|763897.3|766726.5|765174.8|765392.5|763886.2|1007
1606754400000|2020-11-30 16:40:00|765890.3|763890.3|764726.2|763726.2|766070.7|764510.8|764614|763131.6|942
1606754700000|2020-11-30 16:45:00|764724.1|763724.1|764945|762945|765221|763727.5|764227.9|762665.5|883
1606755000000|2020-11-30 16:50:00|764935|762935|764994.7|762994.7|765092.9|763588.9|764139.8|762639.1|877
1606755300000|2020-11-30 16:55:00|765004.5|763004.5|764421.6|763421.6|765004.5|763510.1|764008.8|762518.3|921
1606755600000|2020-11-30 17:00:00|764413.1|763413.1|764871.5|762871.5|765389.4|763890.9|764413.1|762863.9|857
1606755900000|2020-11-30 17:05:00|764876|762876|765135.9|763135.9|765217.8|763684.3|764100|762507.6|896
1606756200000|2020-11-30 17:10:00|765129.3|763129.3|765094.4|763094.4|765228.1|763689.2|764642|763004.4|768
1606756500000|2020-11-30 17:15:00|765109.7|763109.7|764548.6|763548.6|765165.9|763651.2|764348.7|762847.4|639
1606756800000|2020-11-30 17:20:00|764546.1|763546.1|765454.4|763454.4|765715.1|764206.1|764524.9|763023|756
1606757100000|2020-11-30 17:25:00|765452.5|763452.5|765733|763733|765783.6|764257.1|764970.8|763352.6|733
1606757400000|2020-11-30 17:30:00|765728.1|763728.1|765618.1|763618.1|766078.2|764555.2|765139.3|763599.6|776
1606757700000|2020-11-30 17:35:00|765615.6|763615.6|765227.1|763227.1|765636.8|764131.7|764873.2|763221.3|673
1606758000000|2020-11-30 17:40:00|765222.8|763222.8|765188.4|763188.4|765418.3|763860.6|764590.2|763080.5|705
1606758300000|2020-11-30 17:45:00|765172.5|763172.5|764555.7|763555.7|765209.5|763733.4|764499.3|762995.3|723
1606758600000|2020-11-30 17:50:00|764545.6|763545.6|764516.3|763516.3|765243.8|763722.3|764498.8|763001.5|656
1606758900000|2020-11-30 17:55:00|764517|763517|764930.7|762930.7|765034.5|763540.5|764263|762719.1|562
1606806000000|2020-12-01 07:00:00|763817.7|761817.7|765116.3|763116.3|765116.3|763116.3|763126|761126|877
1606806300000|2020-12-01 07:05:00|765129.1|763129.1|764793.6|762793.6|765129.1|763332.5|764003.3|762246|997
1606806600000|2020-12-01 07:10:00|764775.4|762775.4|764161|762161|764789.6|763291|763550.8|762009|975
1606806900000|2020-12-01 07:15:00|764154.9|762154.9|763147.4|762147.4|764366.8|762819.7|763051.7|761533.3|925
1606807200000|2020-12-01 07:20:00|763149.2|762149.2|763416.7|761416.7|763757.4|762245.2|762555.4|761059.1|910
1606807500000|2020-12-01 07:25:00|763412.1|761412.1|763576|761576|763630.4|762126.3|762770.7|761210.6|855
1606807800000|2020-12-01 07:30:00|763576.3|761576.3|763462.4|762462.4|764093.6|762589|763026.2|761560.8|897
1606808100000|2020-12-01 07:35:00|763464.9|762464.9|763339.5|762339.5|764327.8|762785.5|763207.5|761713|877
1606808400000|2020-12-01 07:40:00|763331.8|762331.8|763946.9|761946.9|763948.5|762365.5|763007.3|761570.1|848
1606808700000|2020-12-01 07:45:00|763452.6|762452.6|763352.2|762352.2|764045.3|762531.2|763120|761656|857
1606809000000|2020-12-01 07:50:00|763350.6|762350.6|763029.6|762029.6|763910.4|762457.4|762994.9|761508.8|905
1606809300000|2020-12-01 07:55:00|763041.1|762041.1|763881.5|762881.5|764457|762936|762820.6|761312.4|919
1606809600000|2020-12-01 08:00:00|764371.6|762371.6|763932.4|762932.4|765141.2|763588.5|763850|762340|1034
1606809900000|2020-12-01 08:05:00|763948|762948|764470.1|762470.1|764671.2|763208.9|763731.2|762203.7|1020
1606810200000|2020-12-01 08:10:00|764469.3|762469.3|764427.3|763427.3|765029.4|763560.4|763775.1|762317.8|985
1606810500000|2020-12-01 08:15:00|764439.8|763439.8|764299.3|763299.3|764948.1|763505.6|764138|762652|992
1606810800000|2020-12-01 08:20:00|764295.8|763295.8|764313.6|763313.6|764903|763586.9|764276.2|762853.2|915
1606811100000|2020-12-01 08:25:00|764287.6|763287.6|763887.3|762887.3|765437|763891.2|763850.6|762490.6|985
1606811400000|2020-12-01 08:30:00|763876|762876|763603.8|762603.8|764375|762944|763410.7|761852.9|1006
1606811700000|2020-12-01 08:35:00|763609.1|762609.1|762824.9|761824.9|764202.6|762757|762546.9|761038.3|1052
1606812000000|2020-12-01 08:40:00|762824.3|761824.3|762619.1|761619.1|763312|761855.6|762569.2|761028.2|978
1606812300000|2020-12-01 08:45:00|762628.5|761628.5|762841.2|761841.2|763376.5|761913.1|762233.6|760728.9|987
1606812600000|2020-12-01 08:50:00|762858.5|761858.5|762924.3|761924.3|763518.5|762109.6|762715.6|761202.3|889
1606812900000|2020-12-01 08:55:00|762927.8|761927.8|763023.8|761023.8|763714|762236.8|762497.2|761012.6|881
1606813200000|2020-12-01 09:00:00|763030.2|761030.2|762407.7|761407.7|763295.3|761868.7|762393.5|760948.5|923
1606813500000|2020-12-01 09:05:00|762407.3|761407.3|762231.7|761231.7|763233.2|761755|762124.6|761124.6|897
1606813800000|2020-12-01 09:10:00|762233.1|761233.1|761978.7|760978.7|762513.8|761234.9|761750.4|760301|955
1606814100000|2020-12-01 09:15:00|762013.8|761013.8|761697.8|760697.8|762350.3|761013.8|761436|759938.6|962
1606814400000|2020-12-01 09:20:00|761694|760694|761103|760103|762028.7|760694|761063.4|759561.9|977
1606814700000|2020-12-01 09:25:00|761105.7|760105.7|760815.6|759815.6|761726.6|760185.3|759921.4|758344|1029
1606815000000|2020-12-01 09:30:00|760797.5|759797.5|761201.9|760201.9|761524.1|760212|760587.3|759107.6|972
1606815300000|2020-12-01 09:35:00|761206.9|760206.9|761365.4|760365.4|761760.5|760459.8|761139.1|759621.7|960
1606815600000|2020-12-01 09:40:00|761361.5|760361.5|761346|760346|762050.3|760664.6|761095|759689.8|1005
1606815900000|2020-12-01 09:45:00|761375.7|760375.7|761777.1|760777.1|762255.2|760820.5|761303.8|760038.5|952
1606816200000|2020-12-01 09:50:00|761764|760764|761552.7|760552.7|762230.5|760780.2|761466.9|760191|829
1606816500000|2020-12-01 09:55:00|761555.3|760555.3|761807.4|759807.4|761895.6|760604.7|761067.7|759617.6|837
1606816800000|2020-12-01 10:00:00|761812.6|759812.6|761201.6|760201.6|761904.5|760408.4|760905.3|759414.9|892
1606817100000|2020-12-01 10:05:00|761197.3|760197.3|761146.3|760146.3|761719.5|760295|760875.7|759440.6|804
1606817400000|2020-12-01 10:10:00|761137.4|760137.4|761109.5|760109.5|761365.7|760182.9|760772.2|759277.6|843
1606817700000|2020-12-01 10:15:00|761108.7|760108.7|760730.3|759730.3|761323.8|760133.1|760639.6|759306.2|797
1606818000000|2020-12-01 10:20:00|760725.7|759725.7|760449.7|759449.7|760966.8|759733.9|760234.6|758708.6|834
1606818300000|2020-12-01 10:25:00|760448.4|759448.4|760910|759910|760930.8|759930.8|760310.8|759310.8|802
1606818600000|2020-12-01 10:30:00|760875.9|759875.9|761014.2|760014.2|761382.8|760050.3|760758.9|759382.8|818
1606818900000|2020-12-01 10:35:00|761017.6|760017.6|760766.5|759766.5|761460.2|760025.2|760655.5|759266|855
1606819200000|2020-12-01 10:40:00|760766.9|759766.9|760687.6|759687.6|761333.5|759863.6|760577|759189.7|819
1606819500000|2020-12-01 10:45:00|760680.6|759680.6|760846.1|759846.1|761488.6|760054.2|760674.4|759469.6|725
1606819800000|2020-12-01 10:50:00|760845.9|759845.9|760188.6|759188.6|761209.6|759905.3|760118.9|758877.8|829
1606820100000|2020-12-01 10:55:00|760185.3|759185.3|760401.3|759401.3|761132.4|759644.8|760111.5|759093.3|836
1606820400000|2020-12-01 11:00:00|760427.8|759427.8|760635.3|759635.3|761394.8|759890.2|760424.2|759097.9|722
1606820700000|2020-12-01 11:05:00|760637.6|759637.6|760028.6|759028.6|760842.8|759659.8|759914.1|758783.3|903
1606821000000|2020-12-01 11:10:00|760027.6|759027.6|760538.1|759538.1|761077.2|759593.3|759901.6|758416|864
1606821300000|2020-12-01 11:15:00|760535.7|759535.7|760234.1|759234.1|761077.2|759569.8|760084.4|758803.6|853
1606821600000|2020-12-01 11:20:00|760234|759234|760567.1|759567.1|760583.4|759583.4|760148.1|759148.1|808
1606821900000|2020-12-01 11:25:00|760567.9|759567.9|760471|759471|760601.2|759601.2|760243.6|759243.6|796
1606822200000|2020-12-01 11:30:00|760470.1|759470.1|760532.8|759532.8|760662.2|759662.2|760297.7|759297.7|820
1606822500000|2020-12-01 11:35:00|760549|759549|760677.6|759677.6|761161.4|759703.3|760229.9|758798.5|837
1606822800000|2020-12-01 11:40:00|760654.2|759654.2|760815.6|759815.6|761281|759848.6|760575.2|759277.3|751
1606823100000|2020-12-01 11:45:00|760817.4|759817.4|760845|759845|761562.7|760078.8|760770.2|759517.7|825
1606823400000|2020-12-01 11:50:00|760846.6|759846.6|761000.7|760000.7|761924.2|760495.7|760821.2|759495.6|816
1606823700000|2020-12-01 11:55:00|760999.9|759999.9|760541.1|759541.1|761345.2|760005.5|760511.4|759124.9|876
1606824000000|2020-12-01 12:00:00|760549.4|759549.4|760479.7|759479.7|760675.2|759675.2|760403|759403|984
1606824300000|2020-12-01 12:05:00|760655|759655|760679.3|759679.3|761167.4|759686.4|760340.5|759167.4|843
1606824600000|2020-12-01 12:10:00|760677.6|759677.6|760625.5|759625.5|761449.1|759990.1|760429.5|759011.2|846
1606824900000|2020-12-01 12:15:00|760624.2|759624.2|760912.5|759912.5|761520.2|760083.5|760532.1|759090.1|886
1606825200000|2020-12-01 12:20:00|760911.1|759911.1|760831.3|759831.3|761358|760030.9|760771.7|759352.9|759
1606825500000|2020-12-01 12:25:00|760835.4|759835.4|761034.6|760034.6|761094.1|760094.1|760720.3|759720.3|823
1606825800000|2020-12-01 12:30:00|761037.5|760037.5|760597.1|759597.1|761117.8|760117.8|760556.8|759556.8|846
1606826100000|2020-12-01 12:35:00|760601.1|759601.1|760246.1|759246.1|760880.3|759601.1|760240.7|758879.2|881
1606826400000|2020-12-01 12:40:00|760247.3|759247.3|760060.2|759060.2|760924.5|759455.9|759907.4|758704.3|895
1606826700000|2020-12-01 12:45:00|760059.6|759059.6|759542.1|758542.1|760202.4|759059.6|759521.2|758102.7|951
1606827000000|2020-12-01 12:50:00|759541.8|758541.8|759579.7|758579.7|760310.3|758940.8|759519.4|758114.1|914
1606827300000|2020-12-01 12:55:00|759580.8|758580.8|759040.6|758040.6|759876.1|758608|758972|757656.5|948
1606827600000|2020-12-01 13:00:00|759029.6|758029.6|759253.7|758253.7|759680.4|758278.8|758465.9|756989|1095
1606827900000|2020-12-01 13:05:00|759234.9|758234.9|758906.7|757906.7|759234.9|758234.9|758769|757769|928
1606828200000|2020-12-01 13:10:00|758904|757904|759122.9|758122.9|759695.5|758204.9|758819.7|757695.5|851
1606828500000|2020-12-01 13:15:00|759123.4|758123.4|758526.9|757526.9|759359.7|758125.8|758419.3|756932.5|975
1606828800000|2020-12-01 13:20:00|758509.7|757509.7|757914.3|756914.3|759111.6|757619.6|757790.8|756249.5|1036
1606829100000|2020-12-01 13:25:00|757915.9|756915.9|758077.8|757077.8|758763.9|757342.6|757876.6|756462.7|948
1606829400000|2020-12-01 13:30:00|758104.2|757104.2|759005.9|758005.9|759459.9|758144.9|758075.9|756792.8|1017
1606829700000|2020-12-01 13:35:00|759006.5|758006.5|759367.5|758367.5|759741.6|758491.4|758728.6|757331.9|943
1606830000000|2020-12-01 13:40:00|759352.1|758352.1|759658|758658|760120.2|758808.5|759208.8|758070.4|1010
1606830300000|2020-12-01 13:45:00|759668|758668|759289.8|758289.8|759705.3|758705.3|759255.7|758255.7|909
1606830600000|2020-12-01 13:50:00|759253|758253|759023.3|758023.3|759527.6|758447.4|758756.1|757321|932
1606830900000|2020-12-01 13:55:00|759020.2|758020.2|758930.6|757930.6|759872.5|758293|758863.7|757667.3|929
1606831200000|2020-12-01 14:00:00|758937.7|757937.7|758702.6|757702.6|759758.3|758273.1|758669.8|757406.3|1006
1606831500000|2020-12-01 14:05:00|758714.6|757714.6|758986|757986|759029.9|758029.9|758496.4|757496.4|947
1606831800000|2020-12-01 14:10:00|758992.4|757992.4|759250.3|757250.3|759841.9|758531.1|758559.7|757061.8|1038
1606832100000|2020-12-01 14:15:00|758749.7|757749.7|758852.5|757852.5|759409|758024.6|758648.8|757200.1|943
1606832400000|2020-12-01 14:20:00|758862.8|757862.8|758568.7|757568.7|759141.7|757862.8|758421.9|757137.2|890
1606832700000|2020-12-01 14:25:00|758550.2|757550.2|758843.9|757843.9|758998.3|757998.3|758476.6|757476.6|916
1606833000000|2020-12-01 14:30:00|758834.8|757834.8|758891.2|757891.2|759895.3|758384.2|758747.8|757312.1|1105
1606833300000|2020-12-01 14:35:00|758889.9|757889.9|758020.3|757020.3|759309.9|757962.1|757778.8|756341.6|1118
1606833600000|2020-12-01 14:40:00|758012.8|757012.8|758093.7|756093.7|758776.4|757280|757652.7|756064.2|1006
1606833900000|2020-12-01 14:45:00|758096.1|756096.1|757506.9|756506.9|758162.6|756686.1|757048|755545.6|1049
1606834200000|2020-12-01 14:50:00|757510.8|756510.8|756817.5|755817.5|758156|756670.1|756763.6|755368|1029
1606834500000|2020-12-01 14:55:00|756819.9|755819.9|757722.7|755722.7|757971.9|756501.1|756680.7|755017.3|979
1606834800000|2020-12-01 15:00:00|757851.3|755851.3|757460|756460|757900.7|756514|757035.9|755537.6|972
1606835100000|2020-12-01 15:05:00|757417.9|756417.9|757668.4|755668.4|758012.1|756632|757107.8|755643.3|1062
1606835400000|2020-12-01 15:10:00|757662.5|755662.5|757271.3|756271.3|757689.4|756364.9|757109.9|755632.1|1013
1606835700000|2020-12-01 15:15:00|757273.8|756273.8|755958|754958|758094.4|756671.4|755924.1|754421.7|1095
1606836000000|2020-12-01 15:20:00|755955.4|754955.4|756333.8|755333.8|756868.6|755499.2|755955.4|754456.6|1082
1606836300000|2020-12-01 15:25:00|756315.6|755315.6|756879|754879|757177.6|755753.4|756155.3|754702.2|1087
1606836600000|2020-12-01 15:30:00|756889.8|754889.8|757040.2|756040.2|757634.7|756189.4|756472.6|754869.7|1083
1606836900000|2020-12-01 15:35:00|757056.6|756056.6|757636.4|756636.4|758239.3|756727.4|756898|755480.1|1091
1606837200000|2020-12-01 15:40:00|757619.3|756619.3|756675.5|755675.5|757929.3|756776|756646.3|755186.7|1024
1606837500000|2020-12-01 15:45:00|756668.6|755668.6|757310.3|755310.3|757452.3|755956.1|756628.7|755106.1|969
1606837800000|2020-12-01 15:50:00|756795.9|755795.9|756727.8|755727.8|757401.9|755944.7|756701.9|755249|939
1606838100000|2020-12-01 15:55:00|756706|755706|756461.9|755461.9|757242.7|755749.3|756422.5|755095.1|943
1606838400000|2020-12-01 16:00:00|756473.1|755473.1|756606.9|755606.9|757208.5|755730.2|756462|754983.2|956
1606838700000|2020-12-01 16:05:00|756608.8|755608.8|756449.4|755449.4|757078.6|755608.8|756032.2|754558.4|1012
1606839000000|2020-12-01 16:10:00|756464.2|755464.2|757292.4|755292.4|757300.5|755806.7|756407.3|754922.2|929
1606839300000|2020-12-01 16:15:00|757302.9|755302.9|757276.9|756276.9|757833.8|756333.7|756777.1|755256.6|897
1606839600000|2020-12-01 16:20:00|757303.5|756303.5|756896.7|755896.7|757852.1|756412.1|756866|755376|859
1606839900000|2020-12-01 16:25:00|756895.5|755895.5|757046.3|756046.3|757164.2|756164.2|756868.1|755868.1|848
1606840200000|2020-12-01 16:30:00|757043.9|756043.9|757186.9|755186.9|757991.4|756476.6|756628.4|755135.9|909
1606840500000|2020-12-01 16:35:00|757185.6|755185.6|757790.1|755790.1|757942.5|756464.2|756535|755039.9|902
1606840800000|2020-12-01 16:40:00|757788|755788|757081|756081|757830.6|756323.9|757012.6|755519.6|730
1606841100000|2020-12-01 16:45:00|757104.3|756104.3|757587.2|756587.2|757902.1|756591.3|757058.7|755604.8|802
1606841400000|2020-12-01 16:50:00|757598.6|756598.6|758672.8|756672.8|758714.6|756835.6|757463|756007.2|843
1606841700000|2020-12-01 16:55:00|758700.1|756700.1|757909.8|756909.8|758731.6|757242.5|757838.4|756354.5|877
1606842000000|2020-12-01 17:00:00|758414.4|756414.4|757742.8|756742.8|758709.2|757167.9|757742.8|756256.7|817
1606842300000|2020-12-01 17:05:00|757746.6|756746.6|758089.5|756089.5|758343.2|756850.3|757579.3|756076.2|711
1606842600000|2020-12-01 17:10:00|758094.5|756094.5|757770.3|756770.3|758273.7|756778.6|757514.1|756063.3|636
1606842900000|2020-12-01 17:15:00|757770.2|756770.2|758532.2|756532.2|758594.4|757058.5|757714.8|756259|650
1606843200000|2020-12-01 17:20:00|758532.1|756532.1|758810|756810|758897.9|757305.3|757941.9|756452.6|761
1606843500000|2020-12-01 17:25:00|758837.4|756837.4|758503.6|756503.6|759004.5|757451.1|758281.3|756489.1|643
1606843800000|2020-12-01 17:30:00|758500.2|756500.2|758779.3|756779.3|758803.7|756909.4|757899.7|756381.3|653
1606844100000|2020-12-01 17:35:00|758804|756804|758936|756936|758981.7|757340.8|758340.8|756637.7|695
1606844400000|2020-12-01 17:40:00|758942.1|756942.1|758934.2|756934.2|759216.9|757638.1|758485.2|756881.5|770
1606844700000|2020-12-01 17:45:00|758936.2|756936.2|758609.2|756609.2|759002.1|757235.3|758166.8|756594.8|693
1606845000000|2020-12-01 17:50:00|758614.2|756614.2|758764.5|756764.5|758864.9|756864.9|758439.3|756439.3|720
1606845300000|2020-12-01 17:55:00|758767.4|756767.4|758505.8|756505.8|758792.5|756792.5|758505.8|756505.8|533
1606892400000|2020-12-02 07:00:00|760046.1|758046.1|759603.8|757603.8|760408.5|758408.5|759423.6|757423.6|847
1606892700000|2020-12-02 07:05:00|759576.1|757576.1|758783|756783|759957.5|758420.1|758697|756697|1009
1606893000000|2020-12-02 07:10:00|758784|756784|756605.2|754605.2|758786.8|756789.9|756120.9|754120.9|1111
1606893300000|2020-12-02 07:15:00|756621.2|754621.2|756530.9|754530.9|757318.5|755318.5|756424.4|754424.4|1095
1606893600000|2020-12-02 07:20:00|756535.9|754535.9|756736.3|754736.3|756886.1|754886.1|756163.1|754163.1|1023
1606893900000|2020-12-02 07:25:00|756729.9|754729.9|756700.5|754700.5|757449.1|755826.6|756185.6|754503.6|935
1606894200000|2020-12-02 07:30:00|756700.6|754700.6|756011.1|755011.1|757178.7|755523.9|756011.1|754501.4|957
1606894500000|2020-12-02 07:35:00|755999.1|754999.1|756343.8|755343.8|757313.9|755767.2|755999.1|754508.4|1015
1606894800000|2020-12-02 07:40:00|756345|755345|756176.3|754176.3|756870.6|755354.8|755654.4|754140.7|974
1606895100000|2020-12-02 07:45:00|755667.2|754667.2|755781.3|754781.3|756702.5|755207.8|755608.3|754079.2|965
1606895400000|2020-12-02 07:50:00|755786.5|754786.5|755118.2|754118.2|756262.3|754789.2|754422.6|752846.4|1089
1606895700000|2020-12-02 07:55:00|755115.5|754115.5|756929.5|754929.5|756929.5|755383|755050.3|753556.6|1077
1606896000000|2020-12-02 08:00:00|756424.7|755424.7|757809.7|755809.7|757871.2|756363.1|756424.7|754882.1|1083
1606896300000|2020-12-02 08:05:00|757794.5|755794.5|757972.4|756972.4|758676.4|757097.5|757248.4|755683.7|1023
1606896600000|2020-12-02 08:10:00|757983.9|756983.9|757215.5|756215.5|758494.1|757025|757077|755597.3|995
1606896900000|2020-12-02 08:15:00|757221.1|756221.1|757004.7|756004.7|758198.5|756697.5|757004.7|755521.1|986
1606897200000|2020-12-02 08:20:00|756968.4|755968.4|757150.7|756150.7|757834.6|756244.1|756925.4|755410.6|923
1606897500000|2020-12-02 08:25:00|757179.6|756179.6|757819.4|756819.4|758359.5|756934.7|756977.9|755516|1008
1606897800000|2020-12-02 08:30:00|757830.4|756830.4|758125.2|757125.2|759149.4|757665.1|757823.9|756316.5|1051
1606898100000|2020-12-02 08:35:00|758128.4|757128.4|758322.3|756322.3|759021.3|757539|757695.6|756199.1|1003
1606898400000|2020-12-02 08:40:00|757832.6|756832.6|757290.9|755290.9|758314.2|756832.6|756735.5|755228.6|988
1606898700000|2020-12-02 08:45:00|757263.5|755263.5|756756.9|755756.9|757775.3|756272.1|756638.7|755150.6|957
1606899000000|2020-12-02 08:50:00|756749.5|755749.5|756602|755602|757494.4|756023.4|756477.6|754942.5|902
1606899300000|2020-12-02 08:55:00|756602.7|755602.7|757966.1|755966.1|758071.9|756518.8|756538.5|755108.9|949
1606899600000|2020-12-02 09:00:00|757974.4|755974.4|757458.3|756458.3|758309.3|756867.8|757401|755866.6|910
1606899900000|2020-12-02 09:05:00|757449.4|756449.4|756851.2|755851.2|758057.8|756580.2|756840.8|755449.1|933
1606900200000|2020-12-02 09:10:00|756863|755863|757424.3|755424.3|757504.5|756001.3|756507.5|755085.1|878
1606900500000|2020-12-02 09:15:00|757423.9|755423.9|756467.3|755467.3|757447.5|755980.7|756457.6|755070|861
1606900800000|2020-12-02 09:20:00|756465.9|755465.9|756456.6|755456.6|757131.2|755649.6|755957.7|754692.2|960
1606901100000|2020-12-02 09:25:00|756460.6|755460.6|756836.1|755836.1|757444.7|755961|756304.5|754822.8|866
1606901400000|2020-12-02 09:30:00|756843.7|755843.7|756926|755926|757496.1|756006.4|756653.2|755183.6|858
1606901700000|2020-12-02 09:35:00|756937.5|755937.5|756995.7|755995.7|757594.5|756114.1|756603.4|755123.6|904
1606902000000|2020-12-02 09:40:00|756998.1|755998.1|756777.9|755777.9|757826.3|756360.3|756762|755400.3|916
1606902300000|2020-12-02 09:45:00|756778.7|755778.7|756352.6|755352.6|757245.8|755778.7|756331.1|754787.3|870
1606902600000|2020-12-02 09:50:00|756353.5|755353.5|756691.4|755691.4|757243.2|755791.7|756352.1|754872.7|813
1606902900000|2020-12-02 09:55:00|756683.2|755683.2|757382.5|755382.5|757392.7|756038.4|756677.1|755375.6|709
1606903200000|2020-12-02 10:00:00|757387.2|755387.2|756939.2|755939.2|757442.7|756021.2|756672.7|755200|799
1606903500000|2020-12-02 10:05:00|756941.6|755941.6|757234|756234|757822.2|756313.2|756896.5|755530.4|843
1606903800000|2020-12-02 10:10:00|757243.7|756243.7|757170.5|756170.5|757792.7|756446.6|757039.3|755631.1|769
1606904100000|2020-12-02 10:15:00|757176.5|756176.5|757357|756357|757974|756512|757163.9|755661.1|738
1606904400000|2020-12-02 10:20:00|757352.8|756352.8|757232.8|756232.8|757865.1|756404.5|756999.6|755531.3|810
1606904700000|2020-12-02 10:25:00|757236.9|756236.9|757652.4|756652.4|758177.3|756734.1|757105|755602.7|781
1606905000000|2020-12-02 10:30:00|757655.8|756655.8|757659.7|756659.7|758198.5|756828|757562.3|756093.8|837
1606905300000|2020-12-02 10:35:00|757657.8|756657.8|757413.7|756413.7|758337.5|756866.8|757379|755950.6|787
1606905600000|2020-12-02 10:40:00|757411.4|756411.4|757497.3|756497.3|758283|756834.2|757324|755861.9|760
1606905900000|2020-12-02 10:45:00|757497.1|756497.1|757684.4|756684.4|758307.5|756798.2|757428.8|756183|617
1606906200000|2020-12-02 10:50:00|757680.7|756680.7|757712.8|756712.8|758237.6|756817.3|757598.7|756129.9|638
1606906500000|2020-12-02 10:55:00|757700.8|756700.8|757602.8|756602.8|758525.1|757162.1|757572.6|756125.6|707
1606906800000|2020-12-02 11:00:00|757594.9|756594.9|757344.2|756344.2|757981.8|756613.9|757248.9|755747.1|638
1606907100000|2020-12-02 11:05:00|757340.2|756340.2|757064.5|756064.5|757658.1|756452.6|756921|755395.5|806
1606907400000|2020-12-02 11:10:00|757065.5|756065.5|757305.7|756305.7|757706.9|756412.7|756921.6|755565.7|674
1606907700000|2020-12-02 11:15:00|757306.1|756306.1|757577.5|755577.5|757908.3|756455|757040.3|755535.2|694
1606908000000|2020-12-02 11:20:00|757587.4|755587.4|757063.3|756063.3|757857.5|756378.4|757049.6|755571.9|734
1606908300000|2020-12-02 11:25:00|757074.1|756074.1|757184.3|756184.3|757776.6|756444.5|757053.2|755677.9|757
1606908600000|2020-12-02 11:30:00|757184.7|756184.7|758341.6|756341.6|758499.1|756989.4|757012.5|755540.4|802
1606908900000|2020-12-02 11:35:00|758350.9|756350.9|757882.3|756882.3|758388.4|756952.4|757615.5|756237.2|756
1606909200000|2020-12-02 11:40:00|757886.9|756886.9|757571|756571|758457.6|756999.8|757570.2|756035.9|737
1606909500000|2020-12-02 11:45:00|757590.2|756590.2|757852.8|756852.8|758457.2|756962.4|757451.9|755966.3|838
1606909800000|2020-12-02 11:50:00|757866.8|756866.8|758438.9|756438.9|758734.6|757217.2|757859.2|756388.2|848
1606910100000|2020-12-02 11:55:00|758436.7|756436.7|758007.3|757007.3|758838.4|757370|757921.2|756436.7|837
1606910400000|2020-12-02 12:00:00|758007|757007|758155|757155|758815.1|757482.4|758006|756662.1|886
1606910700000|2020-12-02 12:05:00|758127.4|757127.4|758619.3|756619.3|758997.2|757522.8|758121|756604.9|854
1606911000000|2020-12-02 12:10:00|758618|756618|758715.3|757715.3|759257.3|757737.4|758153.4|756618|949
1606911300000|2020-12-02 12:15:00|758723.7|757723.7|758876|757876|759394.3|757939.4|758675.9|757229|921
1606911600000|2020-12-02 12:20:00|758894.3|757894.3|759104|758104|759936.3|758457.9|758852|757663.9|897
1606911900000|2020-12-02 12:25:00|759102.9|758102.9|759058.6|758058.6|759697|758351.2|758863.2|757406.4|872
1606912200000|2020-12-02 12:30:00|759065.9|758065.9|758817.9|757817.9|759372.7|758145.5|758633.5|757163.3|868
1606912500000|2020-12-02 12:35:00|758814.6|757814.6|758852.8|757852.8|759434.6|758048.8|758684|757216.1|809
1606912800000|2020-12-02 12:40:00|758845.8|757845.8|759061.4|758061.4|759899.2|758430|758842.9|757661.3|879
1606913100000|2020-12-02 12:45:00|759070.2|758070.2|758979.4|757979.4|759764.7|758311.3|758911.1|757546.6|810
1606913400000|2020-12-02 12:50:00|758975.4|757975.4|758457|757457|759763.8|758252.8|758438.5|756979.3|957
1606913700000|2020-12-02 12:55:00|758458.1|757458.1|758913.7|756913.7|759036.4|757565.4|758173.3|756688.3|922
1606914000000|2020-12-02 13:00:00|758413|757413|758275.2|757275.2|758904.7|757472.5|758041.5|756594.8|908
1606914300000|2020-12-02 13:05:00|758274.8|757274.8|757608.1|756608.1|758774|757279|757581.2|756105.9|922
1606914600000|2020-12-02 13:10:00|757560.9|756560.9|759245.1|756651.6|759476.6|756781|757148.5|755390.4|857
1606914900000|2020-12-02 13:15:00|757891|755891|757413.3|756413.3|758016.6|756536.9|757310.1|755676.9|885
1606915200000|2020-12-02 13:20:00|757405.9|756405.9|757228.2|756228.2|757893.1|756427|756880|755460.7|929
1606915500000|2020-12-02 13:25:00|757215|756215|756829.8|755829.8|757687.9|756222.7|756639.8|755192.6|953
1606915800000|2020-12-02 13:30:00|756812.1|755812.1|757025.3|756025.3|757831.7|756379.4|756723.1|755506.3|964
1606916100000|2020-12-02 13:35:00|757043.6|756043.6|757049.2|756049.2|757685.2|756172.5|756541.9|755082.7|924
1606916400000|2020-12-02 13:40:00|757047.4|756047.4|756304.7|755304.7|757398.7|756070|756165|754683.3|955
1606916700000|2020-12-02 13:45:00|756309.3|755309.3|756462|755462|756991.7|755536.9|755857.8|754347.8|1001
1606917000000|2020-12-02 13:50:00|756458.5|755458.5|756916.5|754916.5|757160.7|755720.7|756041.4|754555.2|942
1606917300000|2020-12-02 13:55:00|756916.9|754916.9|755912.9|754912.9|756959.3|755450.5|755861.9|754418.5|976
1606917600000|2020-12-02 14:00:00|755906.4|754906.4|756096.8|755096.8|756655.4|755275.7|755751|754239.7|1012
1606917900000|2020-12-02 14:05:00|756085.8|755085.8|756125.6|755125.6|756652|755178|755904.7|754507.5|978
1606918200000|2020-12-02 14:10:00|756113.2|755113.2|756032.8|755032.8|756906.9|755430.4|756021.9|754574.1|930
1606918500000|2020-12-02 14:15:00|756016.9|755016.9|756076.5|755076.5|756757.5|755250.8|755985.4|754557.5|955
1606918800000|2020-12-02 14:20:00|756077.2|755077.2|756063.5|755063.5|756851.6|755390.5|755962.4|754554.9|999
1606919100000|2020-12-02 14:25:00|756052.6|755052.6|756269.7|755269.7|756615.1|755371.5|756005.3|754615.1|924
1606919400000|2020-12-02 14:30:00|756253.9|755253.9|756753.8|755753.8|757353.5|755872.6|756139.2|754689.1|1081
1606919700000|2020-12-02 14:35:00|756744.1|755744.1|755982.1|754982.1|757206.2|755795.7|755966.5|754507|1060
1606920000000|2020-12-02 14:40:00|755977.2|754977.2|754584.4|753584.4|756508.9|755015.7|754495.6|753035.2|1123
1606920300000|2020-12-02 14:45:00|755088.6|753088.6|754787.9|753787.9|755352.3|753833.3|753649|752161.2|1131
1606920600000|2020-12-02 14:50:00|754786.4|753786.4|754799.7|753799.7|755491|754001.5|754281.4|752806.9|1060
1606920900000|2020-12-02 14:55:00|754790.4|753790.4|755204.7|753204.7|755245.9|753812.6|754392.2|752908.6|1001
1606921200000|2020-12-02 15:00:00|755222.7|753222.7|753705.4|752705.4|755230.8|753723.1|753697.4|752359.3|1026
1606921500000|2020-12-02 15:05:00|753702.5|752702.5|753632.6|752632.6|754456.1|753009.3|753513.2|752140.2|1104
1606921800000|2020-12-02 15:10:00|753633|752633|753589.6|752589.6|754300.4|753018.5|753336.8|751870.6|1033
1606922100000|2020-12-02 15:15:00|753585.5|752585.5|753005.3|752005.3|754016.9|752635.6|752761.6|751270.5|1071
1606922400000|2020-12-02 15:20:00|753004.3|752004.3|753133.7|752133.7|753786.2|752285.7|752522.3|750953.6|1148
1606922700000|2020-12-02 15:25:00|753154.6|752154.6|754007.3|752007.3|754081|752556.5|753117.6|751581.3|1039
1606923000000|2020-12-02 15:30:00|753982.1|751982.1|752944.5|750944.5|754039.7|752516.7|752087.2|750497.3|1134
1606923300000|2020-12-02 15:35:00|752947.9|750947.9|753212.5|751212.5|753302.4|751841.3|752203.3|750715.5|1075
1606923600000|2020-12-02 15:40:00|753199.1|751199.1|753058.1|751058.1|753486.8|752004.1|752501.2|750999.6|1056
1606923900000|2020-12-02 15:45:00|753052.4|751052.4|752920.3|751920.3|753400|751970.5|752620.1|751052.4|933
1606924200000|2020-12-02 15:50:00|752925|751925|753623.9|752623.9|754126.4|752625.3|752900.8|751530.6|881
1606924500000|2020-12-02 15:55:00|753617.9|752617.9|753734.1|752734.1|754887.3|752950.7|753259.5|751785|993
1606924800000|2020-12-02 16:00:00|753723.1|752723.1|753424.5|752424.5|754216.8|752728.7|753328.9|751841.2|883
1606925100000|2020-12-02 16:05:00|753427.7|752427.7|752747.1|751747.1|753897.8|752452.9|752462.3|750889.3|952
1606925400000|2020-12-02 16:10:00|752746.8|751746.8|752995.3|751995.3|753611.3|752128.6|752701.6|751260.5|836
1606925700000|2020-12-02 16:15:00|753000.8|752000.8|753289.4|752289.4|753808.2|752309.1|752976.3|751560.5|905
1606926000000|2020-12-02 16:20:00|753274.7|752274.7|753542|752542|753973.1|752542|753100.4|751632.2|882
1606926300000|2020-12-02 16:25:00|753543.3|752543.3|753490.1|752490.1|754152.7|752629.1|753316.5|751804.9|897
1606926600000|2020-12-02 16:30:00|753481.8|752481.8|753014.4|751014.4|753992|752514.8|752498.1|751003.2|854
1606926900000|2020-12-02 16:35:00|753013.4|751013.4|752296.1|750296.1|753156.9|751636.9|751847.9|750268.5|974
1606927200000|2020-12-02 16:40:00|752308.9|750308.9|752163.4|750163.4|752505.3|750927.2|751581.5|749970.8|972
1606927500000|2020-12-02 16:45:00|752160.5|750160.5|752593.7|750593.7|752621.5|751135|751544.5|750066.3|951
1606927800000|2020-12-02 16:50:00|752117.5|751117.5|751727.7|750727.7|752782.6|751263.4|751654.5|750158.1|794
1606928100000|2020-12-02 16:55:00|751726.6|750726.6|752121.2|751121.2|752660.1|751147.2|751644.6|750134|836
1606928400000|2020-12-02 17:00:00|752121.7|751121.7|752547.2|750547.2|752705|751175.4|752002.8|750474.7|670
1606928700000|2020-12-02 17:05:00|752547.5|750547.5|751877.2|749877.2|752582|751095|751384.5|749871.4|766
1606929000000|2020-12-02 17:10:00|751874.4|749874.4|752587|750587|752680.7|750991.7|751225.9|749707.9|863
1606929300000|2020-12-02 17:15:00|752556.9|750556.9|752580.1|750580.1|752946.6|751324.6|752018.8|750522.8|815
1606929600000|2020-12-02 17:20:00|752591|750591|752524|750524|752879.5|751160.7|751751.5|750117.7|860
1606929900000|2020-12-02 17:25:00|752526.1|750526.1|752374.5|750374.5|752526.1|750526.1|752285.6|750285.6|724
1606930200000|2020-12-02 17:30:00|752369.4|750369.4|751662.5|750662.5|752463.8|750880.5|751617.8|750102.6|736
1606930500000|2020-12-02 17:35:00|752144.7|750144.7|752064.6|750064.6|752214.3|750692.9|751266.8|749723.4|785
1606930800000|2020-12-02 17:40:00|752072.1|750072.1|752029.9|750029.9|752074.5|750573|751390|749823|750
1606931100000|2020-12-02 17:45:00|752008.7|750008.7|752196.6|750196.6|752271.8|750756.8|751549.6|749994|661
1606931400000|2020-12-02 17:50:00|752196.9|750196.9|752021.9|750021.9|752254.7|750753.8|751543.8|749976.1|672
1606931700000|2020-12-02 17:55:00|752019.1|750019.1|751722.8|750722.8|752248.3|750743|751451.3|749975.1|554
1606978800000|2020-12-03 07:00:00|752850.7|750850.7|753064.6|751064.6|753331.8|751331.8|752729.1|750729.1|837
1606979100000|2020-12-03 07:05:00|753073.3|751073.3|754070|752070|754132|752132|752903.6|750903.6|1025
1606979400000|2020-12-03 07:10:00|754060.2|752060.2|753514.4|751514.4|754060.2|752103.5|752965.4|751231.9|998
1606979700000|2020-12-03 07:15:00|753509.5|751509.5|753635|751635|753822.2|752225.5|752956.1|751382.2|860
1606980000000|2020-12-03 07:20:00|753643.7|751643.7|754088.4|752088.4|755048.2|753048.2|752852.9|751346.1|945
1606980300000|2020-12-03 07:25:00|754071.2|752071.2|754305.5|752305.5|754808.1|753135.3|753795.3|752071.2|972
1606980600000|2020-12-03 07:30:00|754286.9|752286.9|753929.8|751929.8|754539.2|753032.1|753112.3|751612.2|1004
1606980900000|2020-12-03 07:35:00|753933|751933|753566|751566|754026.1|752522.7|752877.2|751367.9|937
1606981200000|2020-12-03 07:40:00|753072.5|752072.5|752703.3|751703.3|753661.9|752176.6|752642|751143.3|947
1606981500000|2020-12-03 07:45:00|752705.6|751705.6|753306.9|751306.9|753411.2|751945.8|752464.2|750963.7|901
1606981800000|2020-12-03 07:50:00|752789.6|751789.6|752582.8|751582.8|753300.4|751801.2|752289.8|750781.6|931
1606982100000|2020-12-03 07:55:00|752566.5|751566.5|752509.3|750509.3|753266.7|751794.4|751979.8|750485.8|953
1606982400000|2020-12-03 08:00:00|752512.9|750512.9|752289.5|750289.5|752885.5|751370.3|751563.8|750080.8|1074
1606982700000|2020-12-03 08:05:00|752277|750277|751230.5|750230.5|752372.5|750853.1|750650.5|749155.4|1048
1606983000000|2020-12-03 08:10:00|751227.9|750227.9|751427.6|750427.6|751955.3|750459.2|750678.7|749045.1|986
1606983300000|2020-12-03 08:15:00|751441.2|750441.2|751323.6|750323.6|751956.6|750455|751141.2|749618.6|939
1606983600000|2020-12-03 08:20:00|751320.9|750320.9|751836.7|749836.7|752065.1|750567.3|751191.5|749654.4|925
1606983900000|2020-12-03 08:25:00|751332.1|750332.1|751873.3|749873.3|752226.9|750655.2|751332.1|749847.4|933
1606984200000|2020-12-03 08:30:00|751336.4|750336.4|751215.7|750215.7|751989|750506.2|750804.8|749354.4|920
1606984500000|2020-12-03 08:35:00|751222.6|750222.6|751616.9|750616.9|752283.2|750804|751075.2|749581.8|969
1606984800000|2020-12-03 08:40:00|751612.3|750612.3|752028.3|750028.3|752325.5|750833.1|751459.1|750012.9|878
1606985100000|2020-12-03 08:45:00|752028.9|750028.9|752028.7|750028.7|752149.7|750661.7|751135.8|749645.2|917
1606985400000|2020-12-03 08:50:00|752030.1|750030.1|751491.3|750491.3|752100.4|750652.8|751173.6|749676.2|869
1606985700000|2020-12-03 08:55:00|751491.5|750491.5|752134.6|750134.6|752174|750731.5|751333|749860.9|826
1606986000000|2020-12-03 09:00:00|752127.7|750127.7|751716.6|750716.6|752395.8|750934.8|751383.9|749878.2|831
1606986300000|2020-12-03 09:05:00|751720.3|750720.3|751440.5|750440.5|752486.2|750996.1|751350.9|749906.1|864
1606986600000|2020-12-03 09:10:00|751433.5|750433.5|751204.9|750204.9|752155.8|750657.5|751135|749641.9|870
1606986900000|2020-12-03 09:15:00|751204.6|750204.6|750822.9|749822.9|751898.5|750409|750634.2|749227.3|881
1606987200000|2020-12-03 09:20:00|750842.4|749842.4|751622|749622|751832.4|750346.4|750585.8|749156.1|882
1606987500000|2020-12-03 09:25:00|751620|749620|751484.3|750484.3|751978.5|750519.7|750734.5|749313.9|945
1606987800000|2020-12-03 09:30:00|751976.8|749976.8|752838.3|751838.3|753590.6|752000.4|751456.8|749976.8|1013
1606988100000|2020-12-03 09:35:00|752822.7|751822.7|752786.3|751786.3|753622.5|752128.5|752786.3|751295.9|983
1606988400000|2020-12-03 09:40:00|752787.1|751787.1|752819.8|750819.8|753671.8|752173.6|752151.4|750646.6|951
1606988700000|2020-12-03 09:45:00|752313.5|751313.5|751733.2|750733.2|752807|751317.9|751591.7|750106.5|870
1606989000000|2020-12-03 09:50:00|751717.8|750717.8|751826.4|750826.4|752543.1|751076.7|751505.1|750152.5|843
1606989300000|2020-12-03 09:55:00|751829.5|750829.5|751737.5|749737.5|752357.6|750898.5|751224.5|749722.4|884
1606989600000|2020-12-03 10:00:00|751737.2|749737.2|751201.5|750201.5|752270.9|750774.6|751128.7|749587|874
1606989900000|2020-12-03 10:05:00|751204.8|750204.8|751313.1|750313.1|751837.5|750386.6|751006|749545.8|885
1606990200000|2020-12-03 10:10:00|751312.1|750312.1|752290.7|750290.7|752432.2|750940.8|751275.8|749957.2|774
1606990500000|2020-12-03 10:15:00|752293.4|750293.4|751526.6|750526.6|752300.2|750810.9|751480.9|750021.5|676
1606990800000|2020-12-03 10:20:00|751523.7|750523.7|751383.9|750383.9|751935.3|750551.3|751100|749591|814
1606991100000|2020-12-03 10:25:00|751378.8|750378.8|751428.6|750428.6|752022.9|750523.8|751266.6|749774.7|876
1606991400000|2020-12-03 10:30:00|751433.7|750433.7|751511|750511|752148|750671.2|751420.1|749923.7|798
1606991700000|2020-12-03 10:35:00|751509.2|750509.2|751340.6|750340.6|752060.8|750578.3|751323.6|749878.4|744
1606992000000|2020-12-03 10:40:00|751336.6|750336.6|752002.3|751002.3|752376.6|751002.3|751310.6|749893.4|746
1606992300000|2020-12-03 10:45:00|752505.5|750505.5|751589.5|750589.5|752559.3|751069.4|751459.1|749962.5|719
1606992600000|2020-12-03 10:50:00|751585.1|750585.1|751162.8|750162.8|752103.8|750613.2|751151.7|749741.5|743
1606992900000|2020-12-03 10:55:00|751162.4|750162.4|751992.9|749992.9|752005.7|750521.9|751085.6|749629.5|639
1606993200000|2020-12-03 11:00:00|751995.3|749995.3|751896.4|749896.4|752037.6|750540.3|751364|749874.8|565
1606993500000|2020-12-03 11:05:00|751897.3|749897.3|751247.4|750247.4|751973.8|750469.8|751209.9|749673.1|672
1606993800000|2020-12-03 11:10:00|751244.1|750244.1|751290.9|750290.9|751802.7|750328.4|751156.4|749649.9|629
1606994100000|2020-12-03 11:15:00|751290.2|750290.2|751363.8|750363.8|752011.9|750540.1|751237.8|749731|730
1606994400000|2020-12-03 11:20:00|751360.8|750360.8|751087.8|750087.8|751856.7|750369|751083.6|749604.4|713
1606994700000|2020-12-03 11:25:00|751085.2|750085.2|751146.9|750146.9|751702.5|750223.5|751028.2|749580.9|627
1606995000000|2020-12-03 11:30:00|751151|750151|750830.6|749830.6|751806.4|750296.3|750787.4|749289.7|718
1606995300000|2020-12-03 11:35:00|750830.7|749830.7|751057.8|750057.8|751546|750082.6|750722.3|749279.7|717
1606995600000|2020-12-03 11:40:00|751059.5|750059.5|750767.3|749767.3|751494.8|750140.3|750741.7|749277.8|770
1606995900000|2020-12-03 11:45:00|750770|749770|750464.1|749464.1|751246.1|749780.3|750453.5|748942.6|831
1606996200000|2020-12-03 11:50:00|750478.8|749478.8|750596.7|749596.7|751247.6|749746.3|750459.3|749014.8|777
1606996500000|2020-12-03 11:55:00|750595.7|749595.7|750203.5|749203.5|751197.5|749673.8|750144.6|748638.6|825
1606996800000|2020-12-03 12:00:00|750225|749225|750240.1|748240.1|750929.3|749407.4|749971.6|748232.4|919
1606997100000|2020-12-03 12:05:00|750246.7|748246.7|750221|748221|750543.5|749050.2|749598.4|748098.9|946
1606997400000|2020-12-03 12:10:00|750221.8|748221.8|750238.7|748238.7|750334.7|748829.9|749650.4|748146.7|808
1606997700000|2020-12-03 12:15:00|750244.5|748244.5|749743.9|748743.9|750375.6|748872.7|749699.4|748229.5|739
1606998000000|2020-12-03 12:20:00|749745.4|748745.4|749621.8|748621.8|750296.5|748825.7|749529.3|748196|848
1606998300000|2020-12-03 12:25:00|749618.1|748618.1|749445.6|747445.6|750131.4|748727.2|748922|747430.8|900
1606998600000|2020-12-03 12:30:00|748940.4|747940.4|749898.7|747898.7|750108.8|748644|748937.5|747442|885
1606998900000|2020-12-03 12:35:00|749897.5|747897.5|749149.5|748149.5|750039.8|748587.6|749074.6|747595.5|832
1606999200000|2020-12-03 12:40:00|749135.2|748135.2|749109.6|748109.6|749787.8|748329.8|748953.5|747476.1|718
1606999500000|2020-12-03 12:45:00|749099.3|748099.3|749237.1|748237.1|749916.7|748415.7|749056.8|747634.2|752
1606999800000|2020-12-03 12:50:00|749234.5|748234.5|749724.2|748724.2|750326.1|748839.6|749104.3|747629.1|823
1607000100000|2020-12-03 12:55:00|749721.4|748721.4|749492.5|748492.5|750121.1|748722.8|749025.1|747542|922
1607000400000|2020-12-03 13:00:00|749491.1|748491.1|749818.4|747818.4|750279.7|748770.9|749280.2|747770.6|924
1607000700000|2020-12-03 13:05:00|749299.7|748299.7|748987.5|747987.5|749864.2|748355.5|748928.3|747435.9|897
1607001000000|2020-12-03 13:10:00|748992.1|747992.1|748644.9|746644.9|749372.2|748059|748127.6|746527.4|952
1607001300000|2020-12-03 13:15:00|748630.8|746630.8|748792.2|747792.2|749242|747802.8|748104.6|746593.4|974
1607001600000|2020-12-03 13:20:00|748790|747790|748863.6|747863.6|749486.3|747988.9|748596|747072.1|880
1607001900000|2020-12-03 13:25:00|748873.6|747873.6|749670.3|747670.3|749670.3|748071.7|748801.8|747428.7|783
1607002200000|2020-12-03 13:30:00|749628.7|747628.7|748564.5|747564.5|749755|748258.2|748540.8|747066.4|1003
1607002500000|2020-12-03 13:35:00|748566.1|747566.1|748670.1|747670.1|749610.2|748135.1|748541.9|747223.7|986
1607002800000|2020-12-03 13:40:00|748669.7|747669.7|748408|747408|749062.8|747696.9|748277.9|746852.2|1025
1607003100000|2020-12-03 13:45:00|748400.1|747400.1|748423.6|747423.6|749091.8|747679.4|748366.7|746875.2|975
1607003400000|2020-12-03 13:50:00|748408.1|747408.1|748363.1|747363.1|748943.1|747457|748127.5|746640|966
1607003700000|2020-12-03 13:55:00|748363.5|747363.5|748877.4|747877.4|749628.5|748148.5|748362.5|747040.3|965
1607004000000|2020-12-03 14:00:00|748879.5|747879.5|748822.2|747822.2|749395.4|748039.1|748557.5|747069.7|915
1607004300000|2020-12-03 14:05:00|748829.6|747829.6|748350.7|747350.7|749312.5|747838|748272.9|746826.1|924
1607004600000|2020-12-03 14:10:00|748354.2|747354.2|748450|746450|748823.5|747371.8|747830.3|746224|972
1607004900000|2020-12-03 14:15:00|748451.5|746451.5|747896.9|746896.9|748705.8|747174.8|747785.5|746311.9|999
1607005200000|2020-12-03 14:20:00|747900.4|746900.4|747505.5|746505.5|748470|746973.8|747334.4|745813|919
1607005500000|2020-12-03 14:25:00|747496.1|746496.1|747383.6|746383.6|747917.1|746502|747052.4|745616.1|966
1607005800000|2020-12-03 14:30:00|747381.9|746381.9|746951.8|745951.8|747858.4|746381.9|746851.6|745327.1|1080
1607006100000|2020-12-03 14:35:00|746956.2|745956.2|747002.8|746002.8|747798|746329.9|746669.3|745175.6|1043
1607006400000|2020-12-03 14:40:00|746982.9|745982.9|746531.8|744531.8|747466.6|745996.8|746015.9|744507.5|1081
1607006700000|2020-12-03 14:45:00|746541.4|744541.4|745393.6|743393.6|746640.7|745152.8|744994.2|743358.1|1123
1607007000000|2020-12-03 14:50:00|745483.7|743483.7|745072.3|744072.3|746142.3|744654.3|744904.2|743423.5|1063
1607007300000|2020-12-03 14:55:00|745074.7|744074.7|745732.7|743732.7|745766.4|744222.5|744402|742872.3|1060
1607007600000|2020-12-03 15:00:00|745648|743648|744537.2|742537.2|745755.7|743995.3|743934.8|742378.7|1093
1607007900000|2020-12-03 15:05:00|744555.2|742555.2|745507.3|743507.3|745512.3|743946.4|743943.3|742462.5|1054
1607008200000|2020-12-03 15:10:00|745513.3|743513.3|745182.3|743182.3|745574.6|744090.8|744522.5|743001.1|1051
1607008500000|2020-12-03 15:15:00|745186|743186|744203.4|743203.4|745232.8|743735.7|744105.6|742570|1051
1607008800000|2020-12-03 15:20:00|744200.5|743200.5|744762.5|742762.5|744781.1|743281.2|743672.1|742091.4|1031
1607009100000|2020-12-03 15:25:00|744775.9|742775.9|745224.2|743224.2|745235.5|743708|744090.3|742577.5|1012
1607009400000|2020-12-03 15:30:00|745223.6|743223.6|744626.4|743626.4|745307|743822.1|744547.3|743074.7|1001
1607009700000|2020-12-03 15:35:00|744628.3|743628.3|744006.7|743006.7|745307.3|743822.4|743903.6|742403.7|1018
1607010000000|2020-12-03 15:40:00|744013.4|743013.4|744490.3|743490.3|745093.1|743599.5|743788.8|742289.3|1003
1607010300000|2020-12-03 15:45:00|744499.8|743499.8|744705|742705|745199.5|743720.8|744204.5|742673.2|814
1607010600000|2020-12-03 15:50:00|744722.8|742722.8|745072.9|744072.9|745621.5|744128.5|744282.8|742704.6|816
1607010900000|2020-12-03 15:55:00|745072.3|744072.3|745063.9|743063.9|745996.5|744483.7|744696.1|743063.9|965
1607011200000|2020-12-03 16:00:00|745030.3|743030.3|745444.9|743444.9|745615.9|743932.3|744089.8|742632.3|851
1607011500000|2020-12-03 16:05:00|745445.1|743445.1|745664.9|743664.9|745757.9|744237.8|744954.2|743406.5|993
1607011800000|2020-12-03 16:10:00|745666.1|743666.1|745885.9|743885.9|746604.8|744805|745172.3|743651.4|973
1607012100000|2020-12-03 16:15:00|745886.6|743886.6|745882.3|743882.3|745936.1|744450.2|744958.3|743374.8|914
1607012400000|2020-12-03 16:20:00|745881.7|743881.7|745843|743843|745952.5|744449.9|745200.9|743697.7|923
1607012700000|2020-12-03 16:25:00|745359.1|744359.1|744892.3|742892.3|745941|744459.7|744494.2|742774.3|902
1607013000000|2020-12-03 16:30:00|744911.3|742911.3|744505.7|742505.7|745006.3|743444.8|743851.5|742352|995
1607013300000|2020-12-03 16:35:00|743995|742995|744082.9|742082.9|744599.4|743072.2|743334.7|741675.6|955
1607013600000|2020-12-03 16:40:00|744079.3|742079.3|743695.1|742695.1|744253.1|742730.4|743411.9|741944.8|882
1607013900000|2020-12-03 16:45:00|743695|742695|744649|742649|744914.4|743425.1|743547.7|742035.7|865
1607014200000|2020-12-03 16:50:00|744651.9|742651.9|745328.9|743328.9|745344.9|743753.9|744181.1|742638.9|932
1607014500000|2020-12-03 16:55:00|745320.8|743320.8|745007.5|743007.5|745348.5|743808.2|744296.9|742673.8|924
1607014800000|2020-12-03 17:00:00|745004.3|743004.3|745023.6|743023.6|745273.8|743771|744315.2|742795.4|832
1607015100000|2020-12-03 17:05:00|745025.6|743025.6|745538.8|743538.8|745617.2|743755.9|744439.5|742969.8|854
1607015400000|2020-12-03 17:10:00|745539.9|743539.9|746262|744262|746299.2|744299.2|745537|743537|869
1607015700000|2020-12-03 17:15:00|746259.5|744259.5|746287.7|744287.7|746535.1|744535.1|746141|744141|892
1607016000000|2020-12-03 17:20:00|746306.8|744306.8|746736.9|744736.9|747060.7|745387.1|746176.2|744176.2|852
1607016300000|2020-12-03 17:25:00|746742.9|744742.9|746926.5|744926.5|746926.5|745327|746176.8|744672.1|742
1607016600000|2020-12-03 17:30:00|746923.2|744923.2|746683.1|744683.1|747244.5|745490.2|746458.3|744540.8|898
1607016900000|2020-12-03 17:35:00|746685.9|744685.9|746130.5|744130.5|746798.7|744798.7|746093.6|744093.6|843
1607017200000|2020-12-03 17:40:00|746139|744139|745842.5|743842.5|746174.4|744174.4|745605.7|743605.7|841
1607017500000|2020-12-03 17:45:00|745836.9|743836.9|746411.4|744411.4|746900.2|745004.6|745730.5|743730.5|902
1607017800000|2020-12-03 17:50:00|746413.6|744413.6|746012.3|744012.3|746450.9|744600.3|745539|743984.5|813
1607018100000|2020-12-03 17:55:00|746016.1|744016.1|745882.7|743882.7|746181.7|744604.5|745408.5|743878.1|569
1607065200000|2020-12-04 07:00:00|744224.2|742224.2|744643.3|742643.3|744877.4|742877.4|743922.6|741922.6|891
1607065500000|2020-12-04 07:05:00|744650.6|742650.6|744352.3|742352.3|745150.2|743150.2|744300|742300|1045
1607065800000|2020-12-04 07:10:00|744416.1|742416.1|743713.6|741713.6|744557.7|742702.4|743167.5|741625.2|1001
1607066100000|2020-12-04 07:15:00|743714.1|741714.1|743071.5|741071.5|744125.9|742564.2|742500.6|740930.2|1031
1607066400000|2020-12-04 07:20:00|743076.8|741076.8|743298.7|741298.7|743500.1|741923.8|742661|741048.6|930
1607066700000|2020-12-04 07:25:00|743299.2|741299.2|743207.1|741207.1|743815.1|741815.1|743159.4|741159.4|954
1607067000000|2020-12-04 07:30:00|743218.7|741218.7|742810.4|741810.4|743385.7|741892.2|742617.2|741100.7|851
1607067300000|2020-12-04 07:35:00|743289.3|741289.3|743265.6|741265.6|743327.9|741836.3|742479.3|740959|893
1607067600000|2020-12-04 07:40:00|743281.4|741281.4|742918.8|740918.8|743359.1|741798.2|742257.2|740679.2|986
1607067900000|2020-12-04 07:45:00|742413.4|741413.4|742677.3|741677.3|743232.3|741720.3|742343.9|740824.7|884
1607068200000|2020-12-04 07:50:00|742674|741674|743302.7|741302.7|743473.8|741947.6|742530.4|741020.7|930
1607068500000|2020-12-04 07:55:00|743289.2|741289.2|742950.3|741950.3|743566.5|742059.6|742596.3|741099.2|868
1607068800000|2020-12-04 08:00:00|742954.5|741954.5|743467.8|742467.8|744274|742764.2|742909.2|741444.6|1023
1607069100000|2020-12-04 08:05:00|743473.4|742473.4|742950.6|741950.6|744062.8|742589.8|742937.1|741367.5|937
1607069400000|2020-12-04 08:10:00|742948.3|741948.3|742570.1|741570.1|743458.9|741991.9|742362.1|740900.6|840
1607069700000|2020-12-04 08:15:00|742561.7|741561.7|742825.2|741825.2|743354.7|741919|742474.5|741108.5|843
1607070000000|2020-12-04 08:20:00|742828.8|741828.8|743274.1|742274.1|743933.5|742455.4|742636.7|741120.4|933
1607070300000|2020-12-04 08:25:00|743340.5|742340.5|743684.7|742684.7|744240.7|742751.6|743340.5|741908.5|796
1607070600000|2020-12-04 08:30:00|743683.9|742683.9|743063|742063|744383.9|742891|742833.5|741337.9|906
1607070900000|2020-12-04 08:35:00|743060.1|742060.1|743513.8|742513.8|744049.9|742561|743059.1|741605.7|877
1607071200000|2020-12-04 08:40:00|743509.6|742509.6|743946.2|741946.2|744287.9|742789.9|743361.5|741887.6|866
1607071500000|2020-12-04 08:45:00|743945.5|741945.5|744118.1|742118.1|744126.4|742650.3|743268.3|741786.2|901
1607071800000|2020-12-04 08:50:00|743596.5|742596.5|744544.3|742544.3|744815.8|743278|743506.2|742032.9|946
1607072100000|2020-12-04 08:55:00|744544.7|742544.7|744109.2|742109.2|744635.1|743095.8|743546.7|742063.4|866
1607072400000|2020-12-04 09:00:00|744107.4|742107.4|743726.8|742726.8|744477.7|742980.9|743446.2|741982.6|861
1607072700000|2020-12-04 09:05:00|743724.6|742724.6|744009.3|742009.3|744284.9|742780.8|743454.1|741975.9|839
1607073000000|2020-12-04 09:10:00|743510|742510|743638.5|742638.5|744373.1|742860.5|743461.8|742057.8|853
1607073300000|2020-12-04 09:15:00|743627|742627|743214|742214|744216|742704.4|743207.5|741725.2|830
1607073600000|2020-12-04 09:20:00|743135.1|742135.1|743541.2|742541.2|744037.9|742589.4|743048|741547.3|818
1607073900000|2020-12-04 09:25:00|743542|742542|743887.1|742887.1|744409.2|742984.7|743476.2|742037.9|824
1607074200000|2020-12-04 09:30:00|743891.8|742891.8|743892.3|742892.3|744278.7|742946.4|743667|742169.3|805
1607074500000|2020-12-04 09:35:00|743900|742900|743879.4|742879.4|744370.5|742960.3|743634.3|742111.9|869
1607074800000|2020-12-04 09:40:00|743880.3|742880.3|744044.8|742044.8|744365.6|742916.3|743540|742008.6|815
1607075100000|2020-12-04 09:45:00|744074.6|742074.6|743052.4|742052.4|744167.3|742628.6|742909.2|741433.1|1019
1607075400000|2020-12-04 09:50:00|743022|742022|743993.6|741993.6|743998.1|742517.2|742963.3|741596.7|833
1607075700000|2020-12-04 09:55:00|743497.7|742497.7|743328.3|742328.3|743960|742497.9|743098.4|741605.2|898
1607076000000|2020-12-04 10:00:00|743330.6|742330.6|743292.6|742292.6|744387.4|742951.4|743186.3|741764.2|949
1607076300000|2020-12-04 10:05:00|743293.2|742293.2|743024.9|742024.9|743817|742338.8|742876.3|741422.2|810
1607076600000|2020-12-04 10:10:00|743009.9|742009.9|743732.9|742732.9|744259.2|742779.5|743002.2|741577.6|881
1607076900000|2020-12-04 10:15:00|743715.6|742715.6|743952.8|741952.8|744239.5|742733.6|743369.5|741889.5|871
1607077200000|2020-12-04 10:20:00|743954.8|741954.8|743768.4|742768.4|744300.6|742829.6|743360.7|741865.5|849
1607077500000|2020-12-04 10:25:00|743747.4|742747.4|743981.6|742981.6|744425.8|742993.6|743740.1|742263.8|784
1607077800000|2020-12-04 10:30:00|743978|742978|743787.8|742787.8|744539.8|743093.2|743746.9|742295.3|785
1607078100000|2020-12-04 10:35:00|743786|742786|743667.3|742667.3|744359.7|742870.7|743553.7|742065.6|776
1607078400000|2020-12-04 10:40:00|744148.2|742148.2|743743.8|742743.8|744552.2|743047.2|743632.2|742148.2|730
1607078700000|2020-12-04 10:45:00|743739.3|742739.3|743469.5|742469.5|744399.9|742896.9|743411.8|741918.6|747
1607079000000|2020-12-04 10:50:00|743459.9|742459.9|743489.9|742489.9|744146.8|742650|743342.2|741848.7|787
1607079300000|2020-12-04 10:55:00|743488|742488|743155.3|742155.3|743859.9|742490.1|743119.8|741601.5|817
1607079600000|2020-12-04 11:00:00|743152.9|742152.9|743407|742407|744036.9|742550.4|742977.2|741496.7|748
1607079900000|2020-12-04 11:05:00|743403.5|742403.5|743489.3|742489.3|744137.6|742653.5|743349.7|741854.8|830
1607080200000|2020-12-04 11:10:00|743478|742478|743125.4|742125.4|744073.1|742622.5|743111.7|741595.7|718
1607080500000|2020-12-04 11:15:00|743128.6|742128.6|743404.8|742404.8|743859.2|742424.1|742974.2|741476.5|629
1607080800000|2020-12-04 11:20:00|743400.8|742400.8|743905.5|741905.5|744147.4|742649.9|743197.2|741696.3|705
1607081100000|2020-12-04 11:25:00|743903.5|741903.5|743509.4|742509.4|744061|742563|743385.1|741876.4|594
1607081400000|2020-12-04 11:30:00|743999.6|741999.6|743478.6|742478.6|744055.6|742553.2|743412|741889.6|623
1607081700000|2020-12-04 11:35:00|743474.6|742474.6|743980.8|741980.8|744105.5|742547.5|743397.5|741867.1|747
1607082000000|2020-12-04 11:40:00|743944.1|741944.1|743524.5|742524.5|744180.3|742684.9|743441.8|741939.4|723
1607082300000|2020-12-04 11:45:00|743527.7|742527.7|743240.4|742240.4|744039.9|742542.6|743239|741744.7|655
1607082600000|2020-12-04 11:50:00|743237.1|742237.1|743188|742188|743862.5|742306.3|743174.9|741668.8|704
1607082900000|2020-12-04 11:55:00|743187.6|742187.6|742974.2|741974.2|743701.6|742267.6|742961.9|741433.9|806
1607083200000|2020-12-04 12:00:00|742972|741972|742605.4|741605.4|743535.7|742032.6|742493.8|741011.4|899
1607083500000|2020-12-04 12:05:00|742609.6|741609.6|742546.4|741546.4|743413.7|741892.5|742377.9|740907.8|900
1607083800000|2020-12-04 12:10:00|742538|741538|742331.8|740331.8|743120.6|741633.5|741775.6|740114.6|900
1607084100000|2020-12-04 12:15:00|742320.9|740320.9|741138.5|740138.5|742325.4|740777.1|740854.6|739345.8|972
1607084400000|2020-12-04 12:20:00|741131.5|740131.5|740835.2|738835.2|741730.7|740238|740185.9|738529.6|960
1607084700000|2020-12-04 12:25:00|740352.2|739352.2|740621.7|739621.7|741149.5|739645|740223.5|738715.1|927
1607085000000|2020-12-04 12:30:00|740620.5|739620.5|740699.9|739699.9|741944.1|740444.2|740620.5|739138.2|994
1607085300000|2020-12-04 12:35:00|740721.3|739721.3|740982.2|739982.2|741911.6|740418.5|740713.7|739267.8|941
1607085600000|2020-12-04 12:40:00|740982|739982|741381.5|740381.5|741865.7|740389.6|740982|739502.7|836
1607085900000|2020-12-04 12:45:00|741382.6|740382.6|741258.2|740258.2|741844.4|740383.6|741128.4|739591.6|801
1607086200000|2020-12-04 12:50:00|741265.2|740265.2|741142.8|740142.8|741845|740367|741003.4|739511|820
1607086500000|2020-12-04 12:55:00|741132.7|740132.7|740967.5|739967.5|741712.4|740214.9|740794.9|739256.2|854
1607086800000|2020-12-04 13:00:00|741478|739478|741225.7|740225.7|741735|740245.7|740962.6|739451.3|949
1607087100000|2020-12-04 13:05:00|741223.2|740223.2|741402.7|740402.7|741923.4|740436.8|741169.7|739697|789
1607087400000|2020-12-04 13:10:00|741405.6|740405.6|741266.3|740266.3|741979.5|740544.8|741133|739625.5|822
1607087700000|2020-12-04 13:15:00|741266.6|740266.6|741506.1|740506.1|742122.1|740634.4|741186.2|739701.2|866
1607088000000|2020-12-04 13:20:00|741516.9|740516.9|741718.3|740718.3|742288.6|740787.1|741436.2|739943.2|959
1607088300000|2020-12-04 13:25:00|741716.2|740716.2|741593.4|739593.4|742282.1|740793.2|741398.5|739311.2|852
1607088600000|2020-12-04 13:30:00|741582.2|739582.2|741827.9|739827.9|742393.8|740184.3|740633.6|738859.6|1113
1607088900000|2020-12-04 13:35:00|741882.2|739882.2|741042.5|740042.5|742114.5|740614.8|740755.3|739159.3|1114
1607089200000|2020-12-04 13:40:00|741036.7|740036.7|741371.6|740371.6|742109.7|740593|740948|739385.9|1028
1607089500000|2020-12-04 13:45:00|741373.7|740373.7|742500.9|740500.9|743191.4|741636.8|741305.8|739820.9|1111
1607089800000|2020-12-04 13:50:00|742449.4|740449.4|743010.6|741010.6|743103.2|741564|742006.3|740172.8|1071
1607090100000|2020-12-04 13:55:00|743005.6|741005.6|742328.9|740328.9|743080.2|741554.3|741794.5|740139.3|1078
1607090400000|2020-12-04 14:00:00|742338.8|740338.8|742511.4|740511.4|742927.5|741274.7|741607.1|740055.1|1087
1607090700000|2020-12-04 14:05:00|742513.9|740513.9|742860.2|740860.2|742931.7|741406.3|741974.6|740442.2|1026
1607091000000|2020-12-04 14:10:00|742857.5|740857.5|741986.5|740986.5|743099.8|741471.6|741920|740427.8|976
1607091300000|2020-12-04 14:15:00|741974|740974|742009.2|741009.2|742624.9|741083.5|741895.1|740412.6|960
1607091600000|2020-12-04 14:20:00|742009.1|741009.1|741671.4|739671.4|742758.2|741192.8|741197|739605.3|1043
1607091900000|2020-12-04 14:25:00|741656.9|739656.9|742228.2|740228.2|742251.5|740754.6|741151.3|739654.4|1008
1607092200000|2020-12-04 14:30:00|741677.2|740677.2|741735.1|739735.1|742238.8|740746.7|741033.4|739529|1128
1607092500000|2020-12-04 14:35:00|741742.3|739742.3|740493|739493|741867.1|740305.6|740334.8|738778.2|1109
1607092800000|2020-12-04 14:40:00|740490.8|739490.8|739866.4|737866.4|740951.1|739490.8|738953.8|737443.8|1121
1607093100000|2020-12-04 14:45:00|739882.1|737882.1|739486.9|738486.9|740288.4|738645.3|739326.5|737836.7|1041
1607093400000|2020-12-04 14:50:00|739489.8|738489.8|739470.7|737470.7|740384.5|738825.9|738967.8|737085.4|1069
1607093700000|2020-12-04 14:55:00|739464.3|737464.3|739698.9|737698.9|739748.5|738236.6|738715.5|737191|969
1607094000000|2020-12-04 15:00:00|739697.6|737697.6|739011.3|737011.3|739768.1|738264.8|738498|736998.5|1037
1607094300000|2020-12-04 15:05:00|739020.2|737020.2|738865.6|737865.6|739463.7|737974.1|738151.2|736613.2|1012
1607094600000|2020-12-04 15:10:00|738865.7|737865.7|740061|738061|740285.9|738773.7|738718.2|737151.1|1028
1607094900000|2020-12-04 15:15:00|740069.5|738069.5|740550.5|738550.5|740564.5|738941.5|739288.5|737760.3|1003
1607095200000|2020-12-04 15:20:00|740565|738565|740146.2|738146.2|740654.1|739111.4|739744.2|738023.5|1004
1607095500000|2020-12-04 15:25:00|740138.5|738138.5|739961.5|737961.5|740344.1|738677.4|739526.8|737890.3|909
1607095800000|2020-12-04 15:30:00|739964|737964|739824.9|737824.9|740115.6|738619.2|739272.6|737771.9|897
1607096100000|2020-12-04 15:35:00|739828.8|737828.8|739708.2|737708.2|739954.4|738429|739198.1|737604.4|909
1607096400000|2020-12-04 15:40:00|739710.1|737710.1|739695|737695|739793.7|738356|739134.1|737515.8|897
1607096700000|2020-12-04 15:45:00|739691|737691|740146.3|738146.3|740224.2|738696|739210|737679.6|874
1607097000000|2020-12-04 15:50:00|740166|738166|740528.5|738528.5|740564.4|739031.3|739466.7|737976.5|830
1607097300000|2020-12-04 15:55:00|740545.6|738545.6|739921.1|737921.1|740609.3|739106.3|739830.4|737830.4|829
1607097600000|2020-12-04 16:00:00|739913.3|737913.3|739957|737957|740377.8|738831|739287.7|737726.5|924
1607097900000|2020-12-04 16:05:00|739937.8|737937.8|739691.5|737691.5|739967.2|738355.9|739084.6|737590|867
1607098200000|2020-12-04 16:10:00|739692|737692|739641.6|737641.6|739946.1|738313|739267.9|737597.5|859
1607098500000|2020-12-04 16:15:00|739603.2|737603.2|739967.6|737967.6|740047.1|738571.1|739299.9|737591.7|793
1607098800000|2020-12-04 16:20:00|739972.1|737972.1|739874.2|737874.2|740126.2|738576|739377.7|737827|730
1607099100000|2020-12-04 16:25:00|739873.2|737873.2|740054.5|738054.5|740382.7|738781.2|739348.9|737862.1|782
1607099400000|2020-12-04 16:30:00|740074.2|738074.2|739394.2|738394.2|740264.9|738737.7|739379.7|737867.8|739
1607099700000|2020-12-04 16:35:00|739383.6|738383.6|739927.8|737927.8|740062.1|738538.7|739327|737845.3|676
1607100000000|2020-12-04 16:40:00|739926.2|737926.2|739579.5|737579.5|739952.3|738385.2|739045.3|737537.6|677
1607100300000|2020-12-04 16:45:00|739581.8|737581.8|739825.1|737825.1|739829.4|738340.1|739108.4|737569.5|685
1607100600000|2020-12-04 16:50:00|739828.6|737828.6|739670.4|737670.4|739927.4|738434|739060.3|737557|683
1607100900000|2020-12-04 16:55:00|739658.6|737658.6|740202.5|738202.5|740315.4|738787.6|739244.3|737646.6|746
1607101200000|2020-12-04 17:00:00|740184.9|738184.9|740064.2|738064.2|740196.1|738663.3|739364.7|737868.4|695
1607101500000|2020-12-04 17:05:00|740065.1|738065.1|740163.1|738163.1|740182.8|738561.7|739384.2|737897.6|586
1607101800000|2020-12-04 17:10:00|740162.5|738162.5|740272|738272|740438.4|738438.4|740162.5|738162.5|703
1607102100000|2020-12-04 17:15:00|740286|738286|740166.5|738166.5|740343.5|738825|739734.2|738058.3|633
1607102400000|2020-12-04 17:20:00|740149.8|738149.8|740060.3|738060.3|740176.5|738176.5|739875.9|737875.9|624
1607102700000|2020-12-04 17:25:00|740057.5|738057.5|739705.7|737705.7|740090|738416.9|739200.3|737570.1|597
1607103000000|2020-12-04 17:30:00|739704.8|737704.8|739723.1|737723.1|739788.2|737788.2|739582.8|737582.8|658
1607103300000|2020-12-04 17:35:00|739732.9|737732.9|739735.8|737735.8|739789.4|737789.4|739700.2|737700.2|578
1607103600000|2020-12-04 17:40:00|739731.9|737731.9|739728.8|737728.8|739743.2|737743.2|739633.2|737633.2|617
1607103900000|2020-12-04 17:45:00|739732|737732|739734|737734|739795.9|737795.9|739686.4|737686.4|537
1607104200000|2020-12-04 17:50:00|739711.2|737711.2|739683.5|737683.5|739794.7|737794.7|739633.5|737633.5|540
1607104500000|2020-12-04 17:55:00|739694.1|737694.1|739780.8|737780.8|739802.4|738188.2|739188.2|737657.8|415
1607324400000|2020-12-07 07:00:00|743719.4|741719.4|743368.7|741368.7|744256.3|742256.3|743096.8|741096.8|871
1607324700000|2020-12-07 07:05:00|743366|741366|744111|742111|744732|742732|743366|741366|1083
1607325000000|2020-12-07 07:10:00|744112.2|742112.2|743585|741585|744357.4|742735.7|742937.8|741436.8|1043
1607325300000|2020-12-07 07:15:00|743587.5|741587.5|743236.1|741236.1|743888.2|742252.1|742735.5|741209.3|971
1607325600000|2020-12-07 07:20:00|743149|741149|742931.3|740931.3|743450.8|741450.8|742161.6|740599.4|962
1607325900000|2020-12-07 07:25:00|742932.9|740932.9|743406.5|741406.5|743578.5|741774|742424.9|740865.6|897
1607326200000|2020-12-07 07:30:00|743411.7|741411.7|743647.3|741647.3|744042|742339.7|742826|741350.7|964
1607326500000|2020-12-07 07:35:00|743655.4|741655.4|742989.7|740989.7|743701.3|742104.8|742417.4|740815|951
1607326800000|2020-12-07 07:40:00|742976.2|740976.2|743389.9|741389.9|743477.8|741888.7|742496.7|740946.8|875
1607327100000|2020-12-07 07:45:00|743382.4|741382.4|742658.4|741658.4|743617.4|742114.8|742597.5|741129.3|883
1607327400000|2020-12-07 07:50:00|742665.2|741665.2|742747.7|740747.7|743452.3|741951|742307.4|740662.4|862
1607327700000|2020-12-07 07:55:00|742765|740765|742529.2|740529.2|742900.9|741467.5|741941.4|740388.9|950
1607328000000|2020-12-07 08:00:00|742539.5|740539.5|742817.5|741817.5|743409.8|741877.7|741882|740280.3|1074
1607328300000|2020-12-07 08:05:00|742813.1|741813.1|742650.2|741650.2|743718.2|742106.2|742491|740978.7|989
1607328600000|2020-12-07 08:10:00|742634|741634|743899.5|741899.5|744103.8|742466|742591.8|741082.9|1022
1607328900000|2020-12-07 08:15:00|743886.9|741886.9|743290.8|742290.8|744177.7|742584.1|743202.5|741691.6|972
1607329200000|2020-12-07 08:20:00|743296.9|742296.9|743115.1|742115.1|744127.5|742558.8|742937.3|741435.8|1010
1607329500000|2020-12-07 08:25:00|743623.4|741623.4|744790.7|742790.7|744956.9|743330.8|743050.5|741456.4|1062
1607329800000|2020-12-07 08:30:00|744800|742800|744593.2|742593.2|745071.8|743569.5|744041|742525.2|1085
1607330100000|2020-12-07 08:35:00|744599.4|742599.4|744161.9|742161.9|744777.6|743293.1|743630.7|742084.7|1043
1607330400000|2020-12-07 08:40:00|744163.9|742163.9|744260.9|743260.9|744816.7|743305.8|743699.2|742163.9|996
1607330700000|2020-12-07 08:45:00|744254|743254|744023.4|743023.4|744807.6|743334.2|743922.5|742414.5|911
1607331000000|2020-12-07 08:50:00|744033.2|743033.2|744093.6|742093.6|744557.8|743119.6|743413.2|741921.1|955
1607331300000|2020-12-07 08:55:00|744095.4|742095.4|743954.4|742954.4|744472.2|742985.9|743421.5|742032.5|939
1607331600000|2020-12-07 09:00:00|743948|742948|745159.3|743159.3|745187.8|743686|743872.4|742373.9|964
1607331900000|2020-12-07 09:05:00|745165.4|743165.4|744624.6|743624.6|745193.3|743693.5|744325.8|742840.3|927
1607332200000|2020-12-07 09:10:00|744616.7|743616.7|745841.6|743841.6|745867.5|744323|744595.4|743108.4|935
1607332500000|2020-12-07 09:15:00|745834.3|743834.3|745149.7|744149.7|746196.5|744678.1|745059.2|743531.9|959
1607332800000|2020-12-07 09:20:00|745148.1|744148.1|744764.2|743764.2|745699.4|744265.1|744657.8|743182.6|827
1607333100000|2020-12-07 09:25:00|744764.3|743764.3|744377.6|743377.6|745377|743893.5|744364.6|742858.6|835
1607333400000|2020-12-07 09:30:00|744381.2|743381.2|743923.6|742923.6|744934|743460.4|743776.8|742312.9|882
1607333700000|2020-12-07 09:35:00|743921.1|742921.1|744155|743155|744709.1|743257.6|743802.2|742551.6|670
1607334000000|2020-12-07 09:40:00|744177.4|743177.4|744389.7|743389.7|744978.2|743487.9|744047.1|742552|848
1607334300000|2020-12-07 09:45:00|744394.2|743394.2|744142.7|743142.7|744901.9|743474.5|744101.2|742677.8|840
1607334600000|2020-12-07 09:50:00|744142.3|743142.3|744263.4|743263.4|744324.5|743324.5|744027.5|743027.5|757
1607334900000|2020-12-07 09:55:00|744261.6|743261.6|744765.4|742765.4|745336|743823.1|744237.1|742764.3|862
1607335200000|2020-12-07 10:00:00|744766.8|742766.8|744311.9|743311.9|744887.7|743408.9|744057.7|742496.6|837
1607335500000|2020-12-07 10:05:00|744811.6|742811.6|744674.1|743674.1|745212.4|743722.1|744350.1|742811.6|821
1607335800000|2020-12-07 10:10:00|744664.7|743664.7|744059.7|743059.7|744716.4|743716.4|744047.2|742602.9|721
1607336100000|2020-12-07 10:15:00|744058.7|743058.7|743538.7|742538.7|744738.7|743264.5|743478.1|741987.5|803
1607336400000|2020-12-07 10:20:00|743539.1|742539.1|743520.1|742520.1|744406.4|742904.3|743454.3|741982.7|954
1607336700000|2020-12-07 10:25:00|743503.9|742503.9|743749|741749|743992.8|742518.6|743059.8|741555.7|839
1607337000000|2020-12-07 10:30:00|743745.9|741745.9|743934|742934|744428|742961.2|743100.7|741577.9|920
1607337300000|2020-12-07 10:35:00|743937.3|742937.3|744088.3|743088.3|744720.3|743254.9|743701.6|742204|842
1607337600000|2020-12-07 10:40:00|744089.2|743089.2|744010.9|743010.9|744962.5|743472.7|743963.7|742463|871
1607337900000|2020-12-07 10:45:00|744012.1|743012.1|744020.3|743020.3|744946.7|743448.1|743940.3|742424|755
1607338200000|2020-12-07 10:50:00|744023.8|743023.8|743983.1|742983.1|744699.6|743227.2|743779.9|742268.3|772
1607338500000|2020-12-07 10:55:00|743984.7|742984.7|744311.8|743311.8|744848.4|743356.2|743939.8|742462|793
1607338800000|2020-12-07 11:00:00|744312.9|743312.9|743949.4|742949.4|744916.3|743471.6|743827.6|742319.1|723
1607339100000|2020-12-07 11:05:00|743951|742951|744033.6|743033.6|744619.8|743135.2|743790.4|742309.2|823
1607339400000|2020-12-07 11:10:00|744031.8|743031.8|744033|742033|744429|743053.3|743506.2|741997|833
1607339700000|2020-12-07 11:15:00|744028|742028|743219.5|742219.5|744028|742533|743170.5|741648.7|838
1607340000000|2020-12-07 11:20:00|743213.4|742213.4|743133.5|742133.5|743938.7|742446.5|743043.9|741567|797
1607340300000|2020-12-07 11:25:00|743124.3|742124.3|743240|742240|743991.7|742481.7|743108.9|741626.2|772
1607340600000|2020-12-07 11:30:00|743226.8|742226.8|743181.9|742181.9|743821.8|742343.5|743085.4|741632.3|812
1607340900000|2020-12-07 11:35:00|743177.9|742177.9|743913.8|741913.8|744174.2|742719.6|743148.3|741694.1|852
1607341200000|2020-12-07 11:40:00|743923.3|741923.3|744132.8|742132.8|744168.7|742446.3|743178.4|741676.1|788
1607341500000|2020-12-07 11:45:00|743630.8|742630.8|743539.4|742539.4|744155.3|742650.9|743251.8|741757.3|777
1607341800000|2020-12-07 11:50:00|743537.7|742537.7|743923.4|741923.4|744082|742592|743154.4|741637|825
1607342100000|2020-12-07 11:55:00|743929.5|741929.5|743919.8|741919.8|744184.8|742756.4|743337.1|741848.5|787
1607342400000|2020-12-07 12:00:00|743917.6|741917.6|744063.1|742063.1|744065.3|742572.7|743168.4|741659.9|780
1607342700000|2020-12-07 12:05:00|744061.7|742061.7|743502.8|742502.8|744206|742732.4|743466.7|741954|767
1607343000000|2020-12-07 12:10:00|743536.5|742536.5|743735|742735|744223.1|742752.3|743473.4|742068.2|836
1607343300000|2020-12-07 12:15:00|743729.8|742729.8|743711.5|742711.5|744389.4|742915.6|743614.2|742118.9|818
1607343600000|2020-12-07 12:20:00|743711.1|742711.1|743615.4|742615.4|744140.4|742760.2|743492.1|742017.7|767
1607343900000|2020-12-07 12:25:00|743617.7|742617.7|743318.1|742318.1|744074|742668.9|743289.8|742060.8|790
1607344200000|2020-12-07 12:30:00|743319.6|742319.6|743477.6|742477.6|743957.1|742627.7|743059.5|741564.4|802
1607344500000|2020-12-07 12:35:00|743479|742479|743394.1|742394.1|743870.3|742508.3|743173.8|741681.5|674
1607344800000|2020-12-07 12:40:00|743395.4|742395.4|743276.1|742276.1|743397|742397|743196|742196|737
1607345100000|2020-12-07 12:45:00|743269|742269|743545.4|742545.4|743974.5|742561.2|743133.4|741739.7|746
1607345400000|2020-12-07 12:50:00|743521.7|742521.7|742737.6|740737.6|743544.6|742523.1|742313.3|740669.6|837
1607345700000|2020-12-07 12:55:00|742727.8|740727.8|742577.4|740577.4|742971.9|741486.9|741926.2|740397.7|968
1607346000000|2020-12-07 13:00:00|742577.6|740577.6|742271|740271|742585.3|741086.7|741684.2|740046|1022
1607346300000|2020-12-07 13:05:00|742267.4|740267.4|741034.7|740034.7|742375.3|740883.6|741034.7|739583.3|978
1607346600000|2020-12-07 13:10:00|741030.9|740030.9|740868.7|739868.7|741383.6|740030.9|740516.5|738988.7|979
1607346900000|2020-12-07 13:15:00|740886.7|739886.7|740557|738557|741636.5|740159.4|740068.3|738544.2|1002
1607347200000|2020-12-07 13:20:00|740556.8|738556.8|739368.8|737368.8|740570.6|739061.4|738804|737316.8|997
1607347500000|2020-12-07 13:25:00|739361.4|737361.4|739585.6|737585.6|739869.4|738285.1|738801.1|737179.6|1025
1607347800000|2020-12-07 13:30:00|739586.3|737586.3|738604.5|736604.5|739637.4|738109.4|738011.7|736501.5|1007
1607348100000|2020-12-07 13:35:00|738595.6|736595.6|739238.9|737238.9|739257.7|737698.5|737951.7|736406.4|1025
1607348400000|2020-12-07 13:40:00|739232.1|737232.1|739007.8|737007.8|739235.7|737623.9|738227.3|736699.2|985
1607348700000|2020-12-07 13:45:00|738990.1|736990.1|738199.8|737199.8|739285.4|737812.6|738102.9|736575.9|973
1607349000000|2020-12-07 13:50:00|738190.4|737190.4|738140.8|737140.8|738791.2|737266.3|737924.2|736440.2|885
1607349300000|2020-12-07 13:55:00|738141.5|737141.5|737214.6|736214.6|738707.8|737197.2|736987.4|735276|1033
1607349600000|2020-12-07 14:00:00|737194.1|736194.1|737132.7|736132.7|737886.7|736352.3|736583.3|735086.9|1068
1607349900000|2020-12-07 14:05:00|737131|736131|737268.2|735268.2|737826.2|736334.5|736795.1|735238.9|1002
1607350200000|2020-12-07 14:10:00|737270.9|735270.9|736248.8|735248.8|737390.7|735896.7|736248.5|734734.5|978
1607350500000|2020-12-07 14:15:00|736246.7|735246.7|736938.7|735938.7|737444.9|735981.9|736176.2|734588.7|975
1607350800000|2020-12-07 14:20:00|736942.1|735942.1|736814.2|734814.2|737460.4|736034.4|736238.1|734673.7|921
1607351100000|2020-12-07 14:25:00|736830.4|734830.4|736028.4|735028.4|736830.4|735370.9|735839.7|734278.3|921
1607351400000|2020-12-07 14:30:00|736035.1|735035.1|735739.2|733739.2|736679.7|735169.7|735262.5|733686.3|1127
1607351700000|2020-12-07 14:35:00|735685.1|733685.1|736526.8|734526.8|736589.3|735092.9|735322.6|733670.7|1095
1607352000000|2020-12-07 14:40:00|736001.3|735001.3|735977.7|734977.7|736576.5|735051.4|735686.7|734218.8|1092
1607352300000|2020-12-07 14:45:00|735966.9|734966.9|736011.2|735011.2|736726.5|735185.8|735889.3|734392.8|1031
1607352600000|2020-12-07 14:50:00|736010.6|735010.6|736064.5|735064.5|736712.5|735216.3|735942.1|734460.5|1005
1607352900000|2020-12-07 14:55:00|736068.9|735068.9|736417.6|734417.6|737045.3|735428|735956.1|734417.6|1027
1607353200000|2020-12-07 15:00:00|736427.2|734427.2|736484|734484|736750.7|735274.7|735857.1|734241.2|1057
1607353500000|2020-12-07 15:05:00|736479|734479|735767.7|734767.7|736624.1|735126.3|735737.9|734344.7|990
1607353800000|2020-12-07 15:10:00|735766.5|734766.5|736202.5|734202.5|736435.3|734937|735414.9|733901.7|1012
1607354100000|2020-12-07 15:15:00|736182.3|734182.3|736053.1|734053.1|736441.2|734971.4|735564.5|734036.9|991
1607354400000|2020-12-07 15:20:00|736067.5|734067.5|736547.4|734547.4|736547.4|735051.1|735406.5|733917.5|939
1607354700000|2020-12-07 15:25:00|736549.2|734549.2|736603.7|734603.7|736732.3|735199.6|735933.8|734458.4|928
1607355000000|2020-12-07 15:30:00|736608.8|734608.8|736168.5|735168.5|736692.6|735219.1|736051.5|734559.8|851
1607355300000|2020-12-07 15:35:00|736167.4|735167.4|736700.3|734700.3|736789.9|735219.9|735931.2|734453.6|851
1607355600000|2020-12-07 15:40:00|736191.7|735191.7|736564.2|734564.2|736626|735209.7|735893|734409.9|908
1607355900000|2020-12-07 15:45:00|736561.7|734561.7|735736.7|734736.7|736642.1|735154.7|735730.6|734221.2|713
1607356200000|2020-12-07 15:50:00|735761|734761|735526.2|734526.2|736381.3|734880.4|735469.1|734076|676
1607356500000|2020-12-07 15:55:00|735532.6|734532.6|735663.5|733663.5|735992.3|734569.5|735012.9|733543.1|810
1607356800000|2020-12-07 16:00:00|735667.9|733667.9|735179.7|734179.7|735996.2|734362|735067.5|733559.3|922
1607357100000|2020-12-07 16:05:00|735185.5|734185.5|734795.8|732795.8|735926.8|734413.9|734357.4|732768.1|959
1607357400000|2020-12-07 16:10:00|734809.3|732809.3|735278.2|733278.2|735481.7|733957.8|734054.9|732438.4|1003
1607357700000|2020-12-07 16:15:00|735270.9|733270.9|735219.3|733219.3|735367.3|733837.8|734661.8|733146.9|866
1607358000000|2020-12-07 16:20:00|735220.3|733220.3|734923|732923|735254.8|733713.8|734341|732845.4|853
1607358300000|2020-12-07 16:25:00|734905.4|732905.4|734802.2|732802.2|734985|733502.3|733830.9|732326.5|978
1607358600000|2020-12-07 16:30:00|734806.1|732806.1|734507.6|733507.6|734975.2|733535.9|734299.5|732774.5|735
1607358900000|2020-12-07 16:35:00|734505.3|733505.3|734421.1|733421.1|735013.1|733615.5|734302.7|732849.7|737
1607359200000|2020-12-07 16:40:00|734413.7|733413.7|734933.5|732933.5|734998.1|733501.1|734137.4|732648|694
1607359500000|2020-12-07 16:45:00|734928.4|732928.4|734762.4|732762.4|734930.3|733447.4|734024|732515.6|695
1607359800000|2020-12-07 16:50:00|734757.3|732757.3|734520.3|732520.3|734800.6|733234.8|733973.6|732489.5|756
1607360100000|2020-12-07 16:55:00|734518|732518|734569.3|732569.3|734704.9|733131.4|733981.5|732492|783
1607360400000|2020-12-07 17:00:00|734062.6|733062.6|734129.1|732129.1|734630.3|733062.6|733652.8|732064.4|835
1607360700000|2020-12-07 17:05:00|734133.7|732133.7|734254.1|732254.1|734597.1|733061.4|733682.5|732096.8|778
1607361000000|2020-12-07 17:10:00|734250.5|732250.5|734007.2|732007.2|734265|732690.8|733494.5|731972.1|717
1607361300000|2020-12-07 17:15:00|734029.1|732029.1|733785.7|732785.7|734320.9|732785.7|733652.8|731993.8|749
1607361600000|2020-12-07 17:20:00|733788.4|732788.4|734742.5|732742.5|734789.6|733221.5|733777.7|732293.5|746
1607361900000|2020-12-07 17:25:00|734738.1|732738.1|734544.6|732544.6|734996|733479.4|733973.3|732424|827
1607362200000|2020-12-07 17:30:00|734543.7|732543.7|735207.5|733207.5|735226.3|733226.3|734102.2|732473.9|806
1607362500000|2020-12-07 17:35:00|735209.1|733209.1|734926.6|732926.6|735230.6|733681.6|734476.2|732831.9|688
1607362800000|2020-12-07 17:40:00|734927.2|732927.2|734906.5|732906.5|735006.1|733534.8|734488.1|732857|625
1607363100000|2020-12-07 17:45:00|734908.4|732908.4|734679.3|732679.3|734948.9|733330|734330|732579.1|660
1607363400000|2020-12-07 17:50:00|734665.7|732665.7|734862|732862|734882.6|732882.6|734529.7|732529.7|685
1607363700000|2020-12-07 17:55:00|734863.5|732863.5|734984.7|732984.7|735247.1|733671.8|734591.6|732863.5|624
1607410800000|2020-12-08 07:00:00|737878|735878|736941|734941|738303.6|736303.6|736544.5|734544.5|877
1607411100000|2020-12-08 07:05:00|736940.7|734940.7|737699.9|735699.9|737872.2|736145.5|736737.8|734737.8|1062
1607411400000|2020-12-08 07:10:00|737695.9|735695.9|738740.2|736740.2|738992.8|737336.3|737695.9|735695.9|1083
1607411700000|2020-12-08 07:15:00|738757.5|736757.5|739157|737157|739505.1|737925.7|738571.8|736733.2|1041
1607412000000|2020-12-08 07:20:00|739164|737164|738382.7|736382.7|739372.8|737659|738231.5|736264.1|1032
1607412300000|2020-12-08 07:25:00|738388.5|736388.5|738231.8|736231.8|738683.4|737008.8|737991.1|735991.1|975
1607412600000|2020-12-08 07:30:00|738244.1|736244.1|738814|736814|738967.1|737421.3|737756.2|736020|965
1607412900000|2020-12-08 07:35:00|738816.1|736816.1|738190|736190|739010.6|737486.5|737678.1|736174.7|958
1607413200000|2020-12-08 07:40:00|738180.2|736180.2|737923.2|735923.2|738374.4|736838.1|737448.7|735849.2|906
1607413500000|2020-12-08 07:45:00|737962.7|735962.7|737754.9|735754.9|738061.2|736564.4|737187|735694.2|886
1607413800000|2020-12-08 07:50:00|737753|735753|737069.1|735069.1|737904.8|736209|736395.4|734863.7|1011
1607414100000|2020-12-08 07:55:00|737065.9|735065.9|737078.7|735078.7|737183.7|735611.3|736122.2|734627.7|1003
1607414400000|2020-12-08 08:00:00|737090.9|735090.9|737732.4|735732.4|737823.9|736303.9|736505.2|735036.2|1072
1607414700000|2020-12-08 08:05:00|737740|735740|737302.5|736302.5|737982|736481.8|737128.7|735498.7|1015
1607415000000|2020-12-08 08:10:00|737301.2|736301.2|737214.2|736214.2|738281.5|736752.1|737194.4|735764.9|981
1607415300000|2020-12-08 08:15:00|737203.7|736203.7|737608.6|735608.6|737628.2|736203.7|736688.9|735178.5|946
1607415600000|2020-12-08 08:20:00|737608.3|735608.3|736303.1|734303.1|737628.8|736130.2|735990.3|734303.1|1019
1607415900000|2020-12-08 08:25:00|736318.3|734318.3|735848.8|733848.8|736776|735268.5|735467.9|733826.1|1034
1607416200000|2020-12-08 08:30:00|735852|733852|735304.9|734304.9|736215.2|734647.3|735038|733467.6|1043
1607416500000|2020-12-08 08:35:00|735300.8|734300.8|736394.1|734394.1|736620.2|735040.4|735248.1|733608.5|986
1607416800000|2020-12-08 08:40:00|735892.8|734892.8|735435.7|734435.7|736794.2|735299.5|735420.2|733891.4|1006
1607417100000|2020-12-08 08:45:00|735435.9|734435.9|735420.5|734420.5|736075|734624.2|735017.1|733515.7|976
1607417400000|2020-12-08 08:50:00|735420.1|734420.1|736150.9|735150.9|736667.8|735154.7|735331.7|733816.7|871
1607417700000|2020-12-08 08:55:00|736137.6|735137.6|735891.5|734891.5|736633.7|735143.5|735637.5|734144.9|933
1607418000000|2020-12-08 09:00:00|735896|734896|735245.5|733245.5|736352|734926.8|734581.1|733021.7|1014
1607418300000|2020-12-08 09:05:00|735237.7|733237.7|733814.4|732814.4|735277.4|733776.1|733647.8|732130.4|1059
1607418600000|2020-12-08 09:10:00|733837.5|732837.5|733655.7|731655.7|734397.6|732859.9|733471.4|731655.7|983
1607418900000|2020-12-08 09:15:00|733670.5|731670.5|732445.4|731445.4|733711.3|732217.6|731966.6|730447.4|1058
1607419200000|2020-12-08 09:20:00|732445.8|731445.8|732446.1|731446.1|733076.1|731600.7|732165.4|730618.3|1017
1607419500000|2020-12-08 09:25:00|732447.8|731447.8|733201.2|731201.2|733223|731703.8|731686.1|730132.4|1074
1607419800000|2020-12-08 09:30:00|733186.1|731186.1|732473.4|731473.4|733218.8|731655.4|732125.8|730625.3|958
1607420100000|2020-12-08 09:35:00|732466.8|731466.8|732663.8|731663.8|733432.4|731905.4|732214.8|730700.9|1008
1607420400000|2020-12-08 09:40:00|732673.3|731673.3|732127|731127|733191.4|731702.7|732024.8|730549|964
1607420700000|2020-12-08 09:45:00|732099.2|731099.2|732033.9|731033.9|732638.8|731135.1|731623.5|730004.7|980
1607421000000|2020-12-08 09:50:00|732030.7|731030.7|731924.7|730924.7|732675.8|731261.2|731863.4|730374.4|865
1607421300000|2020-12-08 09:55:00|731915.8|730915.8|731617.3|729617.3|732427|730987|730989.2|729486.3|964
1607421600000|2020-12-08 10:00:00|731135.3|730135.3|732038.1|731038.1|732578.3|731115|731082.8|729527.1|1016
1607421900000|2020-12-08 10:05:00|732052.4|731052.4|732128.9|731128.9|732768|731336|731780.6|730235.5|956
1607422200000|2020-12-08 10:10:00|732132.3|731132.3|732143.1|731143.1|732878|731370.7|731945.2|730499|885
1607422500000|2020-12-08 10:15:00|732143|731143|731978.1|730978.1|732536.6|731158.4|731686.7|730187.8|873
1607422800000|2020-12-08 10:20:00|731989.7|730989.7|732128.9|731128.9|732641.8|731156.7|731753.6|730321.5|844
1607423100000|2020-12-08 10:25:00|732141.1|731141.1|732327.4|731327.4|732833.1|731430.2|731898.7|730460.1|914
1607423400000|2020-12-08 10:30:00|732326.9|731326.9|732408.6|731408.6|732940.5|731431.7|732017.2|730565.2|902
1607423700000|2020-12-08 10:35:00|732393.5|731393.5|732773.5|731773.5|733421.2|731969.9|732334.8|730912.9|934
1607424000000|2020-12-08 10:40:00|732776.2|731776.2|734225.1|732225.1|734631.4|732910.2|732574|731110.5|967
1607424300000|2020-12-08 10:45:00|734199.2|732199.2|733445.4|732445.4|734338.9|732792.6|733229.2|731729.2|921
1607424600000|2020-12-08 10:50:00|733443.1|732443.1|733431.7|732431.7|734240.4|732744.3|733170.2|731678.8|907
1607424900000|2020-12-08 10:55:00|733424.5|732424.5|733054|732054|733940.4|732431.5|732988.1|731617.3|863
1607425200000|2020-12-08 11:00:00|733054.3|732054.3|733111.7|732111.7|733676.2|732172.1|732731.5|731240.3|821
1607425500000|2020-12-08 11:05:00|733109.1|732109.1|734274.7|732274.7|734290.1|732354.7|732856.5|731372.6|974
1607425800000|2020-12-08 11:10:00|734268.2|732268.2|733776.2|732776.2|734733.3|733237|733650.8|732153.7|992
1607426100000|2020-12-08 11:15:00|733762.9|732762.9|733591.2|732591.2|734551.1|733029.4|733528.8|732024.1|964
1607426400000|2020-12-08 11:20:00|733589.6|732589.6|733780.2|732780.2|734393.3|732813.4|733187|731690.8|961
1607426700000|2020-12-08 11:25:00|733784|732784|733926.8|731926.8|734396.7|732861.9|733245.3|731719.7|848
1607427000000|2020-12-08 11:30:00|733927.2|731927.2|732835.5|731835.5|733927.2|732409|732738.3|731244.3|963
1607427300000|2020-12-08 11:35:00|732813.5|731813.5|732912.9|731912.9|733468.1|731987.5|732568.9|731045.5|919
1607427600000|2020-12-08 11:40:00|732923|731923|733073.5|732073.5|733762|732269.1|732914.3|731390.2|873
1607427900000|2020-12-08 11:45:00|733060.3|732060.3|733844|731844|734042.5|732528.6|732833.1|731279|944
1607428200000|2020-12-08 11:50:00|733394|732394|733503.8|732503.8|734191.4|732734.2|733053.9|731527.5|861
1607428500000|2020-12-08 11:55:00|733524.3|732524.3|734575.2|732575.2|734671|733142.6|733495.7|732031.8|852
1607428800000|2020-12-08 12:00:00|734544.8|732544.8|734092|732092|734544.8|733022.3|733571.7|732089.1|935
1607429100000|2020-12-08 12:05:00|734091.5|732091.5|733664.8|732664.8|734334.2|732803.8|733498.3|732015.9|878
1607429400000|2020-12-08 12:10:00|733656.3|732656.3|733921.5|732921.5|734596|733114.4|733586.8|732085.4|860
1607429700000|2020-12-08 12:15:00|733926.6|732926.6|733846|732846|734704.5|733205.5|733795.6|732321|851
1607430000000|2020-12-08 12:20:00|733877.3|732877.3|733017.5|732017.5|734343.9|732877.4|732999.7|731515.4|900
1607430300000|2020-12-08 12:25:00|733011.2|732011.2|733015|732015|733582.9|732068.6|732716.4|731253.2|844
1607430600000|2020-12-08 12:30:00|733023.3|732023.3|733414.7|732414.7|733995.3|732494.3|732967.7|731556.9|899
1607430900000|2020-12-08 12:35:00|733421|732421|733207|732207|733753|732485|733050|731534.1|830
1607431200000|2020-12-08 12:40:00|733205.8|732205.8|733173.3|732173.3|733665.6|732272.3|732885.7|731403.7|872
1607431500000|2020-12-08 12:45:00|733173.9|732173.9|733357.1|732357.1|733949.8|732451.7|733124.5|731657|887
1607431800000|2020-12-08 12:50:00|733363.7|732363.7|734179.9|732179.9|734375.7|732860.4|733351.1|732047.8|893
1607432100000|2020-12-08 12:55:00|734160.8|732160.8|733975.2|731975.2|734231.2|732783.4|733455.4|731943.9|882
1607432400000|2020-12-08 13:00:00|733967.8|731967.8|733913.4|731913.4|733984|732468.6|733205.7|731737.2|948
1607432700000|2020-12-08 13:05:00|733430.1|732430.1|733446.8|732446.8|734218.2|732726|733389.1|731910.6|851
1607433000000|2020-12-08 13:10:00|733450.5|732450.5|733725|731725|733894.7|732514.1|733028.2|731533.3|897
1607433300000|2020-12-08 13:15:00|733719.3|731719.3|732792.1|730792.1|733749.6|732342.8|731905.5|730356.6|1032
1607433600000|2020-12-08 13:20:00|732790.3|730790.3|731678.5|730678.5|733038.5|731489.5|731523.6|730068.7|1101
1607433900000|2020-12-08 13:25:00|731679.5|730679.5|732084.2|731084.2|732591.3|731084.2|731616.2|730131|988
1607434200000|2020-12-08 13:30:00|732111.1|731111.1|732656.2|730656.2|732831.7|731337.9|731880|730311.2|968
1607434500000|2020-12-08 13:35:00|732664.1|730664.1|731844|730844|732677.9|731177.8|731718.6|730218.4|969
1607434800000|2020-12-08 13:40:00|731902.6|730902.6|732088.2|731088.2|732514.1|731088.8|731638.6|730146.9|969
1607435100000|2020-12-08 13:45:00|732087.9|731087.9|733409.7|731409.7|733580.6|732052.1|732003.9|730725.1|1029
1607435400000|2020-12-08 13:50:00|733407.1|731407.1|733452.7|731452.7|733461.7|731940.8|732454|730941.4|899
1607435700000|2020-12-08 13:55:00|733439|731439|733305.5|732305.5|734067.7|732612.8|732935.2|731439|1077
1607436000000|2020-12-08 14:00:00|733312.8|732312.8|733489.8|731489.8|734009.2|732385.9|732941.9|731431|1049
1607436300000|2020-12-08 14:05:00|733483.7|731483.7|733104.2|732104.2|733700.4|732238.3|732809.3|731324|1039
1607436600000|2020-12-08 14:10:00|733121.5|732121.5|733177.4|731177.4|733660.4|732180.6|732509.6|731017.8|945
1607436900000|2020-12-08 14:15:00|733170.4|731170.4|732790.6|731790.6|733422|731915.3|732406.2|730910.4|943
1607437200000|2020-12-08 14:20:00|732793.6|731793.6|732574.8|731574.8|733347.8|731855.3|732532.5|731041.6|946
1607437500000|2020-12-08 14:25:00|732563.4|731563.4|732339.6|731339.6|733184.8|731712.9|732210.2|730717.8|945
1607437800000|2020-12-08 14:30:00|732353.5|731353.5|732587.9|730587.9|733255.7|731733.2|732047.4|730541.2|1097
1607438100000|2020-12-08 14:35:00|732588.3|730588.3|732171.7|731171.7|732831.5|731348.2|732052.8|730551.5|1099
1607438400000|2020-12-08 14:40:00|732160.7|731160.7|731852.1|730852.1|732753.2|731276.8|731849.1|730315.9|1058
1607438700000|2020-12-08 14:45:00|731855.9|730855.9|732463.7|731463.7|733091.3|731535.4|731622|730032.8|1042
1607439000000|2020-12-08 14:50:00|732461.4|731461.4|732620.3|731620.3|733352.5|731795.2|732397.7|730973.3|1023
1607439300000|2020-12-08 14:55:00|732601.5|731601.5|733455|731455|733790.3|732242.2|732593.5|731225.2|1049
1607439600000|2020-12-08 15:00:00|733451.4|731451.4|733754.1|731754.1|734363.9|732851.6|732939.8|731441.6|1067
1607439900000|2020-12-08 15:05:00|733756.3|731756.3|732781.7|731781.7|734047.5|732524.6|732631.9|731132.3|1032
1607440200000|2020-12-08 15:10:00|732781.5|731781.5|733000.3|732000.3|733502.7|732011.3|732705.9|731254.4|938
1607440500000|2020-12-08 15:15:00|733004.8|732004.8|733735.1|732735.1|734288.7|732768.4|732918.3|731653.8|1015
1607440800000|2020-12-08 15:20:00|734236.4|732236.4|734494.2|732494.2|734530.7|733011.8|733490.9|731988.2|1013
1607441100000|2020-12-08 15:25:00|734489.7|732489.7|735513.9|733513.9|735602.2|733602.2|733728.3|732214.4|1012
1607441400000|2020-12-08 15:30:00|735521.4|733521.4|734324|733324|736153.1|734260.4|734306.7|732739.1|1057
1607441700000|2020-12-08 15:35:00|734831|732831|733991.3|732991.3|734927.7|733443.5|733913.9|732424.7|992
1607442000000|2020-12-08 15:40:00|733991.5|732991.5|734911|732911|735003.4|733490.8|733970.6|732473.4|940
1607442300000|2020-12-08 15:45:00|734396.9|733396.9|734971.8|732971.8|735289.8|733652.9|734350.5|732862.2|871
1607442600000|2020-12-08 15:50:00|734982.1|732982.1|734810.5|732810.5|735231.1|733752.5|734100.3|732439.1|851
1607442900000|2020-12-08 15:55:00|734800.2|732800.2|734182.6|732182.6|734821|733317|733567.3|731917.4|876
1607443200000|2020-12-08 16:00:00|734188.3|732188.3|733682.4|731682.4|734238.4|732750.1|733438|731549.4|1037
1607443500000|2020-12-08 16:05:00|733678.8|731678.8|734017.9|732017.9|734082.9|732583.1|732911.4|731343.6|997
1607443800000|2020-12-08 16:10:00|734026.1|732026.1|734387.2|732387.2|734513.7|733026.6|733392.4|731817.9|907
1607444100000|2020-12-08 16:15:00|734384.3|732384.3|733873.3|732873.3|734483.5|732956.5|733642.7|732186.1|903
1607444400000|2020-12-08 16:20:00|733885.6|732885.6|734982.1|732982.1|735091.7|733595.7|733815.9|732340|887
1607444700000|2020-12-08 16:25:00|735005.3|733005.3|734042.9|732042.9|735162.2|733686.6|733684.3|731978.7|923
1607445000000|2020-12-08 16:30:00|733549.9|732549.9|733926.3|731926.3|734240.9|732761|733420.3|731910|837
1607445300000|2020-12-08 16:35:00|733933.4|731933.4|734681.1|732681.1|735006|733493.5|733458.2|731933.4|852
1607445600000|2020-12-08 16:40:00|734687|732687|734640.1|732640.1|735057|733536.9|734107.9|732629.7|885
1607445900000|2020-12-08 16:45:00|734646.2|732646.2|734504.8|732504.8|734781.8|733237.4|734006.1|732504.8|860
1607446200000|2020-12-08 16:50:00|734511.9|732511.9|734577.4|732577.4|734716.9|733217|733806.9|732305.7|851
1607446500000|2020-12-08 16:55:00|734626.2|732626.2|734580.7|733580.7|735104.2|733616|734070|732596.6|903
1607446800000|2020-12-08 17:00:00|735064.2|733064.2|734972.7|732972.7|735233.6|733683|734468.5|732947.7|726
1607447100000|2020-12-08 17:05:00|734985.2|732985.2|735099.2|733099.2|735173.7|733608.1|734297.1|732806.9|675
1607447400000|2020-12-08 17:10:00|735097.5|733097.5|735173.5|733173.5|735173.5|733482.8|734384.6|732902.8|671
1607447700000|2020-12-08 17:15:00|735173.1|733173.1|734873.1|732873.1|735193.2|733632.7|734224.4|732682|725
1607448000000|2020-12-08 17:20:00|734879.2|732879.2|734434.7|732434.7|734899.5|733376.2|733868.5|732305|771
1607448300000|2020-12-08 17:25:00|734439.9|732439.9|734387.8|732387.8|734545.7|732945|733857|732227.5|751
1607448600000|2020-12-08 17:30:00|734386.5|732386.5|734807.3|732807.3|734853.5|733048.2|733976.5|732374.4|670
1607448900000|2020-12-08 17:35:00|734801.2|732801.2|734833.5|732833.5|734932.1|733240.7|734219.2|732676.1|721
1607449200000|2020-12-08 17:40:00|734834|732834|734644|732644|734963.2|733392.4|734120.9|732582.5|671
1607449500000|2020-12-08 17:45:00|734647.2|732647.2|734594.1|732594.1|734830|733284.8|734274.5|732384|755
1607449800000|2020-12-08 17:50:00|734592.7|732592.7|734302.4|732302.4|734599.1|732946.8|733688.5|732161.8|722
1607450100000|2020-12-08 17:55:00|734300.5|732300.5|734205.9|732205.9|734307.3|732779.4|733584.2|732073.6|592
1607497200000|2020-12-09 07:00:00|733845.3|731845.3|734130.2|732130.2|734535.4|732543.5|733492.3|731625.8|761
1607497500000|2020-12-09 07:05:00|734128.8|732128.8|733510.1|731510.1|734160.7|732311.5|732868.2|731064.2|1058
1607497800000|2020-12-09 07:10:00|733508.4|731508.4|733787.5|731787.5|733926.7|732311.5|733208.2|731392.8|997
1607498100000|2020-12-09 07:15:00|733773.8|731773.8|734209.6|732209.6|734394.1|732827|733430.1|731773.8|990
1607498400000|2020-12-09 07:20:00|734205.9|732205.9|734696|732696|734744.8|733193|733657.3|732093|933
1607498700000|2020-12-09 07:25:00|734693.4|732693.4|734561|732561|734902.6|733391|734029.1|732537.5|903
1607499000000|2020-12-09 07:30:00|734565.1|732565.1|734563.7|732563.7|735007.2|733422.7|734050.8|732528.3|876
1607499300000|2020-12-09 07:35:00|734561.1|732561.1|734383.3|732383.3|734564.9|732969.2|733571.5|732042.7|929
1607499600000|2020-12-09 07:40:00|734388.6|732388.6|734574.6|732574.6|734672.4|733175.9|733750.4|732174.5|830
1607499900000|2020-12-09 07:45:00|734574.7|732574.7|734544.2|732544.2|734732|733223.7|733736.9|732224.8|863
1607500200000|2020-12-09 07:50:00|734545.4|732545.4|734338.5|732338.5|734760.4|733239.5|733742|732260.2|858
1607500500000|2020-12-09 07:55:00|734352.4|732352.4|734390.7|732390.7|734732.2|733116.9|733833.4|732273.3|849
1607500800000|2020-12-09 08:00:00|734391.9|732391.9|733565.9|731565.9|734573.8|733077|733070.6|731559.9|1059
1607501100000|2020-12-09 08:05:00|733564.7|731564.7|733645.3|731645.3|734010.4|732487.2|732990.8|731492.1|992
1607501400000|2020-12-09 08:10:00|733645.5|731645.5|733059.4|732059.4|733825.4|732368.5|732890.4|731389.9|942
1607501700000|2020-12-09 08:15:00|733054.3|732054.3|733203.7|732203.7|733822.3|732295.7|732909.3|731426.1|1026
1607502000000|2020-12-09 08:20:00|733203|732203|733368.9|732368.9|734361|732785.4|733147.2|731808.2|972
1607502300000|2020-12-09 08:25:00|733372|732372|733146.5|732146.5|733936.9|732405.3|733101.3|731608.3|1006
1607502600000|2020-12-09 08:30:00|733152|732152|733021.4|732021.4|733966|732461.1|732836.8|731235.1|1001
1607502900000|2020-12-09 08:35:00|733017.7|732017.7|732959.3|731959.3|733603.5|732067|732599.8|731113.9|972
1607503200000|2020-12-09 08:40:00|732957.6|731957.6|732210.3|731210.3|733188.4|731972|732179.1|730765.8|977
1607503500000|2020-12-09 08:45:00|732206.9|731206.9|732563.1|731563.1|733052.3|731572.5|732170.7|730814.8|950
1607503800000|2020-12-09 08:50:00|732552.8|731552.8|732699.2|731699.2|733105.7|731775.4|732444.4|731092.7|851
1607504100000|2020-12-09 08:55:00|732700.1|731700.1|733032.7|732032.7|733434.3|732040.1|732593.5|731418.6|829
1607504400000|2020-12-09 09:00:00|733017.9|732017.9|733301.8|732301.8|733754.7|732459.7|732903.4|731752.2|877
1607504700000|2020-12-09 09:05:00|733302.4|732302.4|733457|732457|733983.8|732505|733278.3|731877.6|806
1607505000000|2020-12-09 09:10:00|733460|732460|733565|732565|734273.8|732772.7|733459.1|732132|838
1607505300000|2020-12-09 09:15:00|733563.4|732563.4|733530.7|732530.7|734248.9|732755.4|733500.2|732214|775
1607505600000|2020-12-09 09:20:00|733527.3|732527.3|733618.7|732618.7|733710.3|732710.3|733522.5|732522.5|748
1607505900000|2020-12-09 09:25:00|733614.3|732614.3|734222.3|733222.3|734762.8|733273.4|733610.8|732177.9|891
1607506200000|2020-12-09 09:30:00|734220.1|733220.1|733843.3|732843.3|734749.9|733270.4|733833.6|732332.5|825
1607506500000|2020-12-09 09:35:00|733846.1|732846.1|733787.9|732787.9|734448.3|733039.3|733777|732448.3|784
1607506800000|2020-12-09 09:40:00|733788.4|732788.4|733581|732581|733829.6|732829.6|733467.7|732467.7|794
1607507100000|2020-12-09 09:45:00|733581.5|732581.5|733748.2|732748.2|734334.8|732819.2|733429.3|732108.8|802
1607507400000|2020-12-09 09:50:00|733747.7|732747.7|733913.4|732913.4|734262.5|732933.5|733715.9|732262.5|771
1607507700000|2020-12-09 09:55:00|733908.4|732908.4|733503|732503|734332|732940.7|733462.2|732006.7|842
1607508000000|2020-12-09 10:00:00|733500.4|732500.4|733800.7|732800.7|734336.7|732943.3|733467.7|732037.8|808
1607508300000|2020-12-09 10:05:00|733797.7|732797.7|733752.2|732752.2|734357.5|732893.2|733572.2|732132.7|733
1607508600000|2020-12-09 10:10:00|733753.6|732753.6|733622.3|732622.3|734339.5|732891|733591.9|732086.4|733
1607508900000|2020-12-09 10:15:00|733625.2|732625.2|733513.8|732513.8|734242.1|732778.6|733489.3|732113.3|827
1607509200000|2020-12-09 10:20:00|733531.1|732531.1|733546.1|732546.1|734112.5|732702.4|733401.1|732107.4|824
1607509500000|2020-12-09 10:25:00|733546.5|732546.5|733554.2|732554.2|733559.5|732559.5|733439.8|732439.8|667
1607509800000|2020-12-09 10:30:00|733554.3|732554.3|733792.6|732792.6|734545.4|733032.4|733497.4|732222.9|786
1607510100000|2020-12-09 10:35:00|733791.6|732791.6|733928.7|732928.7|734426|732939|733703.3|732263.2|732
1607510400000|2020-12-09 10:40:00|733925.4|732925.4|733908.7|732908.7|734397|732951|733775.9|732325.3|761
1607510700000|2020-12-09 10:45:00|733919.3|732919.3|733910|732910|734545.1|733110.4|733774.1|732299.9|701
1607511000000|2020-12-09 10:50:00|733909.5|732909.5|733662.6|732662.6|734343.5|732913.8|733662.6|732326.3|727
1607511300000|2020-12-09 10:55:00|733666.2|732666.2|734398.2|733398.2|734969|733448|733656.8|732448.4|747
1607511600000|2020-12-09 11:00:00|734392.7|733392.7|734302.5|733302.5|734964.9|733508.7|734223.2|732851.5|753
1607511900000|2020-12-09 11:05:00|734301.2|733301.2|734840.4|733840.4|735537.3|734038.6|734232.4|732725.3|984
1607512200000|2020-12-09 11:10:00|734856|733856|735685.2|734685.2|737069.8|735364.2|734852.1|733375.2|1015
1607512500000|2020-12-09 11:15:00|735701|734701|738411.9|736411.9|738845.1|736845.1|735701|734288.7|1104
1607512800000|2020-12-09 11:20:00|738405.3|736405.3|737256.7|736256.7|739271.4|737436.1|737081.1|735606.9|1046
1607513100000|2020-12-09 11:25:00|737255.5|736255.5|737465.2|735465.2|737933.7|736651.5|736989.7|735334.3|907
1607513400000|2020-12-09 11:30:00|737463.2|735463.2|737073.7|736073.7|737777.8|736264.2|736609.3|735168.7|927
1607513700000|2020-12-09 11:35:00|737064|736064|737267.7|736267.7|737803.9|736328.5|736652.1|735137.6|881
1607514000000|2020-12-09 11:40:00|737267.4|736267.4|737862.6|735862.6|737941.6|736465.1|736979.8|735447|865
1607514300000|2020-12-09 11:45:00|737851.5|735851.5|737738.3|735738.3|738059.2|736595.9|737139.4|735676.1|856
1607514600000|2020-12-09 11:50:00|737250.5|736250.5|737311.2|736311.2|737846.6|736348.8|736978.5|735502.3|817
1607514900000|2020-12-09 11:55:00|737315.7|736315.7|737720.7|736720.7|738455.9|736959.8|737315.7|735809.1|898
1607515200000|2020-12-09 12:00:00|737722.2|736722.2|737720|735720|738351.7|736857.8|737206.9|735720|879
1607515500000|2020-12-09 12:05:00|737725.7|735725.7|737117.5|736117.5|737970.5|736463.3|736913.8|735484.1|906
1607515800000|2020-12-09 12:10:00|737123.1|736123.1|736834.9|735834.9|737513.4|736213.6|736564.7|735008.5|895
1607516100000|2020-12-09 12:15:00|736823.7|735823.7|737121|736121|737694.4|736184.3|736746.8|735593.5|827
1607516400000|2020-12-09 12:20:00|737120.9|736120.9|737314.2|736314.2|737990|736499.6|736900.2|735463.7|916
1607516700000|2020-12-09 12:25:00|737304.7|736304.7|737755.5|736755.5|738332.2|736883.2|737233.3|735821.1|946
1607517000000|2020-12-09 12:30:00|737758.4|736758.4|737337.1|736337.1|738178.1|736780.1|737255.1|735840.9|871
1607517300000|2020-12-09 12:35:00|737344.2|736344.2|736997.4|735997.4|738062.9|736554.9|736922.9|735455.5|865
1607517600000|2020-12-09 12:40:00|736998.7|735998.7|736833.7|735833.7|737479.8|736056.8|736792.2|735355.7|819
1607517900000|2020-12-09 12:45:00|736827.4|735827.4|736614.5|735614.5|737086.9|736086.9|736581.8|735581.8|815
1607518200000|2020-12-09 12:50:00|736637.9|735637.9|736848.6|735848.6|737522|735982.8|736476.3|734955.9|896
1607518500000|2020-12-09 12:55:00|736842.5|735842.5|736306|735306|737000.8|735864|736306|734848.7|891
1607518800000|2020-12-09 13:00:00|736313.5|735313.5|736848.6|735848.6|737514.6|736018.6|736296.7|735061.8|962
1607519100000|2020-12-09 13:05:00|736845.5|735845.5|737007.9|736007.9|737246.4|736063|736512.7|735083|857
1607519400000|2020-12-09 13:10:00|737006.7|736006.7|736990.3|735990.3|737478.5|736023.6|736768.3|735237.2|861
1607519700000|2020-12-09 13:15:00|736992.4|735992.4|737268.1|736268.1|737927.2|736451.2|736901|735417.4|895
1607520000000|2020-12-09 13:20:00|737245.4|736245.4|736668.9|735668.9|737320.4|736320.4|736628.1|735117|910
1607520300000|2020-12-09 13:25:00|736673.2|735673.2|736848.4|735848.4|737310.7|736034.2|736609.7|735110.9|857
1607520600000|2020-12-09 13:30:00|736841.5|735841.5|736779.5|735779.5|737628.3|736219.2|736743.7|735432.4|866
1607520900000|2020-12-09 13:35:00|736778.3|735778.3|736209.1|735209.1|737466.1|735991.8|736051|734567.4|906
1607521200000|2020-12-09 13:40:00|736215|735215|735975.2|734975.2|736995.8|735553.7|735936|734429.1|887
1607521500000|2020-12-09 13:45:00|735976.4|734976.4|736409.3|735409.3|737059.6|735588.4|735842.7|734372.6|941
1607521800000|2020-12-09 13:50:00|736407.6|735407.6|736638|735638|737240.3|735826|736332|735141.5|870
1607522100000|2020-12-09 13:55:00|736641.4|735641.4|737067.5|736067.5|737682.2|736246.5|736582.9|735219.3|871
1607522400000|2020-12-09 14:00:00|737063.8|736063.8|737642.8|736642.8|738263.2|736795.1|737058.6|735738.7|971
1607522700000|2020-12-09 14:05:00|737638.9|736638.9|738310.5|737310.5|739260.3|737598.3|737520.5|736059.7|977
1607523000000|2020-12-09 14:10:00|738310.1|737310.1|738357.9|737357.9|738803.1|737368.6|737964.9|736471.8|908
1607523300000|2020-12-09 14:15:00|738362.6|737362.6|738471.3|737471.3|739012|737507.7|738080.6|736595.2|1015
1607523600000|2020-12-09 14:20:00|738460.3|737460.3|738246.8|736246.8|739029.3|737506.6|737772.2|736200.8|946
1607523900000|2020-12-09 14:25:00|738257.3|736257.3|737303.4|736303.4|738266.3|736789.3|736997.6|735520.4|984
1607524200000|2020-12-09 14:30:00|737783|735783|736977.5|734977.5|737888.9|736380.8|736166.6|734632.9|1050
1607524500000|2020-12-09 14:35:00|736984.4|734984.4|736721.4|735721.4|737757.5|736260.3|736698.6|734984.4|1083
1607524800000|2020-12-09 14:40:00|737205.9|735205.9|736619.6|734619.6|737269.2|735764.6|736139.6|734619.6|1044
1607525100000|2020-12-09 14:45:00|736626.9|734626.9|736660.1|734660.1|737032.1|735530.3|736047.7|734484.1|1077
1607525400000|2020-12-09 14:50:00|736697.7|734697.7|736010.5|735010.5|736947.4|735383.8|735939.7|734403.4|1098
1607525700000|2020-12-09 14:55:00|735943.2|734943.2|736383|734383|736535.9|735076.1|735606.6|734093.7|1006
1607526000000|2020-12-09 15:00:00|736408.6|734408.6|736034.7|735034.7|736641.5|735173.8|735872|734378.9|971
1607526300000|2020-12-09 15:05:00|736035|735035|735604|734604|736553.9|735084.5|735546.8|734027|987
1607526600000|2020-12-09 15:10:00|735602.4|734602.4|737042.1|736042.1|737644.2|736094.5|735575.6|734090|1057
1607526900000|2020-12-09 15:15:00|737038|736038|736994.6|734994.6|737333.5|736061.8|736375.6|734832.6|952
1607527200000|2020-12-09 15:20:00|736982.3|734982.3|736897.5|734897.5|737137.5|735631|736100.8|734604.8|1027
1607527500000|2020-12-09 15:25:00|736904.6|734904.6|736243.3|734243.3|736922.5|735447.9|735667.4|734183.3|925
1607527800000|2020-12-09 15:30:00|735742.2|734742.2|735769.2|734769.2|736488.6|735061.2|735622.6|734137.8|1072
1607528100000|2020-12-09 15:35:00|735775.4|734775.4|737129.8|736129.8|737914|736310|735760|734295.2|1123
1607528400000|2020-12-09 15:40:00|737131.2|736131.2|737959.2|735959.2|738345.1|736821.7|737126.6|735563.9|1053
1607528700000|2020-12-09 15:45:00|737938.9|735938.9|738237.2|736237.2|738260.9|736711.3|737303|735798.3|912
1607529000000|2020-12-09 15:50:00|738233.4|736233.4|738099.5|736099.5|738709.2|737204|737659.6|736087.8|909
1607529300000|2020-12-09 15:55:00|738161.2|736161.2|738733.5|736733.5|738766|737262.9|737401.6|735896|942
1607529600000|2020-12-09 16:00:00|738729.5|736729.5|739273.2|737273.2|739302.1|737756.9|737909.7|736355.6|949
1607529900000|2020-12-09 16:05:00|739273.5|737273.5|738459.1|737459.1|739891.7|738012.9|738413.9|736863.4|1078
1607530200000|2020-12-09 16:10:00|738459.4|737459.4|738638.7|737638.7|739393.6|737890.7|738417.1|736918|956
1607530500000|2020-12-09 16:15:00|738688.2|737688.2|740289.7|738289.7|740289.7|738754.4|738363.8|736780.3|1047
1607530800000|2020-12-09 16:20:00|740287.6|738287.6|739818.5|737818.5|740456|738984.8|739239.6|737718.6|1010
1607531100000|2020-12-09 16:25:00|739807|737807|739494.4|738494.4|740274.5|738811.7|739332.2|737807|1028
1607531400000|2020-12-09 16:30:00|739492.8|738492.8|740231.4|739231.4|740949.2|739370.7|739492.8|738108.3|944
1607531700000|2020-12-09 16:35:00|740237.7|739237.7|740129.9|738129.9|740989.7|739577.7|739092.5|737329.9|1010
1607532000000|2020-12-09 16:40:00|740155.7|738155.7|739117|738117|740332.7|738859.1|739090.5|737637.1|912
1607532300000|2020-12-09 16:45:00|739116.4|738116.4|738999.6|737999.6|739589.4|738158.7|738909|737400|831
1607532600000|2020-12-09 16:50:00|739014|738014|738960.7|737960.7|740014.2|738493.6|738952.9|737496.6|847
1607532900000|2020-12-09 16:55:00|738964.1|737964.1|737990.5|736990.5|739502.3|738034.1|737981.6|736484.1|961
1607533200000|2020-12-09 17:00:00|738502.2|736502.2|737724.8|736724.8|738617.1|737134|737585.4|736088|938
1607533500000|2020-12-09 17:05:00|737724.6|736724.6|738024.8|736024.8|738536.1|737008.1|737491.6|735982.2|862
1607533800000|2020-12-09 17:10:00|738027.7|736027.7|738969.9|736969.9|739184.4|737647.4|737565.1|736022.7|932
1607534100000|2020-12-09 17:15:00|738972.6|736972.6|739411.1|737411.1|739534.6|737985|738247.7|736726.8|860
1607534400000|2020-12-09 17:20:00|739411.7|737411.7|739209.8|737209.8|739428.9|737859.5|738593.1|737100.1|826
1607534700000|2020-12-09 17:25:00|739209.9|737209.9|738629.1|737629.1|739400.3|737856.2|738539|736978|782
1607535000000|2020-12-09 17:30:00|738632.6|737632.6|739654|737654|739767.3|738173.2|738629.5|737225|755
1607535300000|2020-12-09 17:35:00|739656.9|737656.9|739403.7|738403.7|740090.9|738415.9|739073|737580.4|797
1607535600000|2020-12-09 17:40:00|739400.6|738400.6|739743.1|737743.1|739935.1|738437.7|739113.1|737529.2|799
1607535900000|2020-12-09 17:45:00|739741.3|737741.3|739375.6|738375.6|740001.8|738532.4|739110.9|737585.7|705
1607536200000|2020-12-09 17:50:00|739373.6|738373.6|739378.9|738378.9|740265.4|738657.8|739329|737839.9|857
1607536500000|2020-12-09 17:55:00|739379.3|738379.3|739621.8|737621.8|739919.6|738414.7|738962.2|737470.2|637
1607583600000|2020-12-10 07:00:00|739061.3|737061.3|740012.3|738012.3|740042|738042|738624.4|736624.4|865
1607583900000|2020-12-10 07:05:00|739999.4|737999.4|739373.3|737373.3|740017.4|738017.4|739253.8|737253.8|983
1607584200000|2020-12-10 07:10:00|739359.2|737359.2|739388|737388|739440.7|737440.7|738849|736849|1019
1607584500000|2020-12-10 07:15:00|739388.5|737388.5|738588.7|736588.7|739571.5|737571.5|738588.7|736588.7|940
1607584800000|2020-12-10 07:20:00|738600.7|736600.7|738017.4|736017.4|738734.2|736734.2|738017.4|736017.4|910
1607585100000|2020-12-10 07:25:00|738006.8|736006.8|738402.7|736402.7|738479.1|736882.6|737657.9|735867|979
1607585400000|2020-12-10 07:30:00|738393.4|736393.4|738257.3|736257.3|738525.3|737015.2|737806.8|736165.9|854
1607585700000|2020-12-10 07:35:00|738260|736260|737900.9|735900.9|738289.1|736505.3|737297.7|735652.3|933
1607586000000|2020-12-10 07:40:00|737897.7|735897.7|737988.4|735988.4|738199.9|736728.7|737226.5|735715.2|922
1607586300000|2020-12-10 07:45:00|737982|735982|737895.7|735895.7|738094.9|736587.6|737197.1|735641.6|871
1607586600000|2020-12-10 07:50:00|737892.9|735892.9|737940.6|735940.6|738064.3|736590.8|737365|735741|813
1607586900000|2020-12-10 07:55:00|737941.5|735941.5|738324.9|736324.9|738733.1|737244.3|737433.9|735941.5|947
1607587200000|2020-12-10 08:00:00|738319.5|736319.5|738099.2|736099.2|738700.9|737189.7|737473.3|735975.8|1013
1607587500000|2020-12-10 08:05:00|738093|736093|736854.2|735854.2|738147.9|736604.3|736712.2|735223.2|945
1607587800000|2020-12-10 08:10:00|736859|735859|736918.3|734918.3|737134.6|735859|736266.7|734770.9|1010
1607588100000|2020-12-10 08:15:00|736918.4|734918.4|736891.4|735891.4|737314.5|735893.9|736207.7|734785.3|974
1607588400000|2020-12-10 08:20:00|736891|735891|736941.5|734941.5|737451.5|735954.5|736370.2|734886.8|950
1607588700000|2020-12-10 08:25:00|736951.7|734951.7|736211.5|734211.5|736969.2|735472.2|735593.3|734075.7|938
1607589000000|2020-12-10 08:30:00|736190.4|734190.4|735262.8|734262.8|736301.8|734785.6|735046.8|733394.5|1042
1607589300000|2020-12-10 08:35:00|735261.9|734261.9|735727.8|734727.8|736334.9|734813.7|735252|733754.5|948
1607589600000|2020-12-10 08:40:00|735718.5|734718.5|736080.8|735080.8|736645.9|735152.4|735639|734046.5|937
1607589900000|2020-12-10 08:45:00|736083.9|735083.9|736540.6|735540.6|737082.6|735554.6|735959.5|734474.3|942
1607590200000|2020-12-10 08:50:00|736547.3|735547.3|736685.3|735685.3|737329.4|735817.9|736477.2|734993.9|867
1607590500000|2020-12-10 08:55:00|736684.2|735684.2|736870.6|735870.6|737398.5|735887.9|736350.2|734861.6|917
1607590800000|2020-12-10 09:00:00|736869.7|735869.7|736735|735735|737780.3|736268.2|736703.7|735142.8|926
1607591100000|2020-12-10 09:05:00|736729|735729|737247.4|735247.4|737263.4|735763.9|736165.4|734680.9|1012
1607591400000|2020-12-10 09:10:00|737233.7|735233.7|736887|734887|737248.2|735718.5|736331.2|734839.3|958
1607591700000|2020-12-10 09:15:00|736887.1|734887.1|736350.6|734350.6|736887.1|735374.6|735942.4|734346.1|948
1607592000000|2020-12-10 09:20:00|736362.4|734362.4|735960|734960|736778.8|735273.5|735895.8|734315.5|874
1607592300000|2020-12-10 09:25:00|735956.6|734956.6|735539.6|734539.6|736481.1|735038.9|735340|733802.9|944
1607592600000|2020-12-10 09:30:00|735537.1|734537.1|735304|733304|736027|734543.1|734793.3|733211.3|972
1607592900000|2020-12-10 09:35:00|735308.3|733308.3|734967|733967|735531.7|734033.5|734327.3|732843.7|951
1607593200000|2020-12-10 09:40:00|734962.9|733962.9|735902.2|733902.2|736029.8|734458.1|734915.3|733418.1|932
1607593500000|2020-12-10 09:45:00|735901.5|733901.5|735552|733552|735901.9|734380.3|734982.5|733375.3|899
1607593800000|2020-12-10 09:50:00|735556.1|733556.1|735164.8|734164.8|735678.8|734183.8|734701.1|733208.4|765
1607594100000|2020-12-10 09:55:00|735162.2|734162.2|735489.6|734489.6|736346.9|734887.3|735158.4|733701.1|947
1607594400000|2020-12-10 10:00:00|735452.6|734452.6|734793|733793|736018.3|734519.6|734793|733298.7|921
1607594700000|2020-12-10 10:05:00|734794.8|733794.8|735198.1|733198.1|735614.3|734171.1|734481.5|733035.9|950
1607595000000|2020-12-10 10:10:00|735190.7|733190.7|734469.9|733469.9|735197.3|733704.1|734436.6|732945.1|887
1607595300000|2020-12-10 10:15:00|734469.2|733469.2|735352.5|733352.5|735464.7|733916.9|734440.8|733091.4|897
1607595600000|2020-12-10 10:20:00|735358.8|733358.8|734426.7|733426.7|735358.8|733887.9|734409.7|732905.4|919
1607595900000|2020-12-10 10:25:00|734430.4|733430.4|734432.7|733432.7|735084.6|733583|734288.2|732870|859
1607596200000|2020-12-10 10:30:00|734439.5|733439.5|734861|733861|735307.4|733878.2|734407|732899.9|967
1607596500000|2020-12-10 10:35:00|734857.5|733857.5|734683.9|733683.9|735441.3|733944.5|734543.8|733153.8|863
1607596800000|2020-12-10 10:40:00|734687|733687|735433.6|733433.6|735477|733941.4|734379.6|732863.5|916
1607597100000|2020-12-10 10:45:00|735438.8|733438.8|734440.5|733440.5|735552.5|734014.1|734440.5|732955.6|965
1607597400000|2020-12-10 10:50:00|734436.5|733436.5|734014.3|733014.3|734939.7|733436.5|734002.1|732347.1|805
1607597700000|2020-12-10 10:55:00|734227|733227|735044.1|733044.1|735053|733533.6|734198.6|732702.1|943
1607598000000|2020-12-10 11:00:00|735038.6|733038.6|734660.8|733660.8|735381.3|733872.8|734475.2|733014.4|746
1607598300000|2020-12-10 11:05:00|734645.5|733645.5|734680|732680|735198.6|733684.4|733881.6|732354.4|1019
1607598600000|2020-12-10 11:10:00|734689.3|732689.3|734119.3|733119.3|734799.5|733265.8|733992.7|732430|944
1607598900000|2020-12-10 11:15:00|734114.1|733114.1|734680|733680|735268.7|733739.7|733958|732480.8|950
1607599200000|2020-12-10 11:20:00|734681.3|733681.3|734888.1|732888.1|735065.5|733682.9|734289|732766.7|768
1607599500000|2020-12-10 11:25:00|734889.5|732889.5|735285.8|733285.8|735354.5|733900|734383.1|732875.9|895
1607599800000|2020-12-10 11:30:00|734786.2|733786.2|735145.7|734145.7|735774.8|734173.7|734617.8|733114.9|929
1607600100000|2020-12-10 11:35:00|735152.2|734152.2|735245.7|734245.7|736060.6|734545.8|735130.6|733689|884
1607600400000|2020-12-10 11:40:00|735242.9|734242.9|735416.9|734416.9|736027|734481.8|735048.8|733580.9|839
1607600700000|2020-12-10 11:45:00|735415|734415|735557.6|734557.6|736121.6|734592.6|735046.1|733540.6|785
1607601000000|2020-12-10 11:50:00|735556.8|734556.8|735650.9|734650.9|736480|734866.1|735449.1|733944.4|875
1607601300000|2020-12-10 11:55:00|735649.2|734649.2|735472.2|734472.2|736172.7|734676.1|735126.6|733642.4|878
1607601600000|2020-12-10 12:00:00|735481.3|734481.3|735644.8|734644.8|736348.8|734725.8|735264.3|733665.3|957
1607601900000|2020-12-10 12:05:00|735641|734641|735894.4|734894.4|736393.5|734904.9|735334.7|733824.7|829
1607602200000|2020-12-10 12:10:00|735896.2|734896.2|735816.9|734816.9|736618.3|735071.7|735757|734230.8|883
1607602500000|2020-12-10 12:15:00|735817.7|734817.7|735744.1|734744.1|736316|734901.1|735557.5|734005.9|884
1607602800000|2020-12-10 12:20:00|735744.8|734744.8|735712.4|733712.4|736181.2|734747.6|735219.5|733703.1|936
1607603100000|2020-12-10 12:25:00|735707|733707|735185.2|734185.2|735783.3|734278|735051.7|733686.4|812
1607603400000|2020-12-10 12:30:00|735334.3|734334.3|735785.8|734785.8|736321.5|734785.8|735334.3|733829.4|976
1607603700000|2020-12-10 12:35:00|735778.1|734778.1|736295.7|734295.7|736461.9|734942.8|735645.7|734159.6|913
1607604000000|2020-12-10 12:40:00|736292.6|734292.6|736877.1|734877.1|736877.1|735131.6|735775.6|734240|743
1607604300000|2020-12-10 12:45:00|736874.1|734874.1|736041.4|734041.4|737097.4|735097.4|735572.6|733572.6|1049
1607604600000|2020-12-10 12:50:00|736043.6|734043.6|735748.8|733748.8|736254.1|734254.1|735739.8|733739.8|959
1607604900000|2020-12-10 12:55:00|735760.7|733760.7|735613.5|733613.5|735971.5|733971.5|735428.2|733428.2|944
1607605200000|2020-12-10 13:00:00|735610.6|733610.6|734028.1|732028.1|735650.4|733650.4|734003.4|732003.4|1035
1607605500000|2020-12-10 13:05:00|733995.2|731995.2|734284.5|732284.5|734357.3|732357.3|733883|731883|973
1607605800000|2020-12-10 13:10:00|734285.6|732285.6|734584.4|732584.4|734729.2|733003|733727|731935.7|833
1607606100000|2020-12-10 13:15:00|734572.1|732572.1|734875.5|732875.5|735031.5|733031.5|734540.8|732540.8|923
1607606400000|2020-12-10 13:20:00|734893|732893|734896.8|732896.8|735123.4|733123.4|734544|732544|896
1607606700000|2020-12-10 13:25:00|734896.3|732896.3|734745.3|732745.3|734955.7|732955.7|734474|732474|835
1607607000000|2020-12-10 13:30:00|734706|732706|734496.5|732496.5|734904.9|732979.9|733504.5|731998.9|1024
1607607300000|2020-12-10 13:35:00|734456.5|732456.5|733446.9|731446.9|734657.3|733122|732942|731304.9|1123
1607607600000|2020-12-10 13:40:00|733445.8|731445.8|732716.3|730716.3|733445.8|731831.9|731728.7|730206.1|1122
1607607900000|2020-12-10 13:45:00|732715.8|730715.8|732163.6|731163.6|733028|731531.3|731912.8|730419.9|1127
1607608200000|2020-12-10 13:50:00|732164.1|731164.1|732797.7|731797.7|733438.3|731797.7|732010.3|730603.4|1084
1607608500000|2020-12-10 13:55:00|733296.5|731296.5|733119.1|732119.1|734083.4|732558.1|732741.1|731231.4|1127
1607608800000|2020-12-10 14:00:00|733110.5|732110.5|734293.7|732293.7|734514.7|732953.1|732861.2|731359.4|1137
1607609100000|2020-12-10 14:05:00|734287.3|732287.3|733699.5|732699.5|734417.5|732899.6|733246.6|731719.1|1148
1607609400000|2020-12-10 14:10:00|733693.1|732693.1|734750.8|732750.8|735016.3|733516.8|733637.3|732150.5|1146
1607609700000|2020-12-10 14:15:00|734772.5|732772.5|734803.8|733803.8|735627.8|734032.4|734244.8|732762.4|1102
1607610000000|2020-12-10 14:20:00|734790.2|733790.2|735933|733933|735957.5|734298.2|734507.4|732962.5|1063
1607610300000|2020-12-10 14:25:00|735932.8|733932.8|735783.7|733783.7|736073.6|734573.6|735084.5|733601.5|1086
1607610600000|2020-12-10 14:30:00|735790|733790|734404.8|733404.8|735922.8|734383.4|734009.6|732504.6|1175
1607610900000|2020-12-10 14:35:00|734398.4|733398.4|733828.8|731828.8|735131.6|733569.1|733300|731589.1|1169
1607611200000|2020-12-10 14:40:00|733812.7|731812.7|734333.1|732333.1|734333.1|732795.4|733251.3|731607.4|1154
1607611500000|2020-12-10 14:45:00|734330.2|732330.2|733807.8|731807.8|734330.2|732758.2|733294.9|731748.4|1140
1607611800000|2020-12-10 14:50:00|733805.6|731805.6|733495|731495|733805.6|732269.4|732463.4|730939.4|1134
1607612100000|2020-12-10 14:55:00|732988.2|731988.2|732753.7|730753.7|733560|732049.9|732224.7|730657.8|1145
1607612400000|2020-12-10 15:00:00|732760.2|730760.2|732516.7|730516.7|732980.4|731458|731883.8|730355.9|1132
1607612700000|2020-12-10 15:05:00|732499.8|730499.8|732052.5|730052.5|732510.1|731039.7|730966.2|729427.4|1139
1607613000000|2020-12-10 15:10:00|732053.9|730053.9|731699.3|729699.3|732356|730853.5|731050.1|729544.2|1128
1607613300000|2020-12-10 15:15:00|731698.9|729698.9|732546.4|730546.4|732677.1|730825.5|731083.6|729600.7|1099
1607613600000|2020-12-10 15:20:00|732534|730534|732740.9|730740.9|732917.2|731381.5|731783.3|730119.7|1076
1607613900000|2020-12-10 15:25:00|732738.9|730738.9|732510|730510|732858.8|731270|731904.6|730257.9|1077
1607614200000|2020-12-10 15:30:00|732504.9|730504.9|732672.4|730672.4|732852.4|731232.4|731903.4|730314.3|1091
1607614500000|2020-12-10 15:35:00|732667.4|730667.4|731653.9|729653.9|732738|731199.8|731030.8|729451.1|1072
1607614800000|2020-12-10 15:40:00|731573.3|729573.3|731629.1|729629.1|731694|730180.7|730729.1|729199.6|1059
1607615100000|2020-12-10 15:45:00|731637.4|729637.4|731200.1|730200.1|731793.1|730324.6|730755.8|729249.6|859
1607615400000|2020-12-10 15:50:00|731200.5|730200.5|730506|729506|731525.5|730204.9|730466.8|728960.2|903
1607615700000|2020-12-10 15:55:00|730486|729486|730614.6|729614.6|731387.8|729913.7|730479|728970.2|930
1607616000000|2020-12-10 16:00:00|730621.5|729621.5|730890.8|728890.8|731412.6|729821.9|730197.1|728712|959
1607616300000|2020-12-10 16:05:00|730864.2|728864.2|730842.4|729842.4|731286|729850.7|730198.9|728624|1068
1607616600000|2020-12-10 16:10:00|731296.4|729296.4|730866.5|729866.5|731478.2|730021.1|730474.4|728964|1029
1607616900000|2020-12-10 16:15:00|730865.2|729865.2|731197.6|730197.6|731748.6|730259.4|730734.9|729206.3|958
1607617200000|2020-12-10 16:20:00|731203.6|730203.6|730996.3|729996.3|731775.3|730284.3|730906.7|729375|883
1607617500000|2020-12-10 16:25:00|730994.2|729994.2|730926.1|729926.1|731482.7|730007.5|730768.8|729279.3|911
1607617800000|2020-12-10 16:30:00|730886|729886|731282.8|729282.8|731451.9|729968.4|730518.3|729039.8|974
1607618100000|2020-12-10 16:35:00|731271.1|729271.1|731623.9|729623.9|731792.5|730295.8|730852.6|729243.9|966
1607618400000|2020-12-10 16:40:00|731611.9|729611.9|732012|730012|732253|730598.2|731014|729507|853
1607618700000|2020-12-10 16:45:00|732010.1|730010.1|731777.1|729777.1|732037.8|730519.6|731195.1|729622.2|888
1607619000000|2020-12-10 16:50:00|731762.4|729762.4|731932.7|729932.7|732039.8|730484.9|731195.9|729678.9|864
1607619300000|2020-12-10 16:55:00|731945|729945|732375.2|730375.2|732582.5|731020.1|731426.6|729930.7|895
1607619600000|2020-12-10 17:00:00|732376.6|730376.6|731777.3|729777.3|732417.6|730417.6|731760.3|729760.3|867
1607619900000|2020-12-10 17:05:00|731771.3|729771.3|731540.3|729540.3|731871.3|730362.9|731362.9|729472.5|728
1607620200000|2020-12-10 17:10:00|731544.9|729544.9|731812|729812|731838.8|730305.2|730880.3|729303.3|801
1607620500000|2020-12-10 17:15:00|731811.5|729811.5|732286.2|730286.2|732343.3|730830.7|731321.3|729780.7|761
1607620800000|2020-12-10 17:20:00|732287.7|730287.7|732494.3|730494.3|732573.8|731074.8|731857.9|730287.7|761
1607621100000|2020-12-10 17:25:00|732495.6|730495.6|732649.5|730649.5|732805.1|731293.6|731960.9|730455.4|743
1607621400000|2020-12-10 17:30:00|732645.3|730645.3|732334.2|730334.2|732742.5|731210.7|732004.7|730324.3|783
1607621700000|2020-12-10 17:35:00|732335.8|730335.8|732480.5|730480.5|732565.7|730990.4|731939.6|730259.5|713
1607622000000|2020-12-10 17:40:00|732470.8|730470.8|732442.1|730442.1|732528.7|730528.7|732309.7|730309.7|701
1607622300000|2020-12-10 17:45:00|732425.7|730425.7|732431.9|730431.9|732593.8|731069.7|731978.1|730366.3|794
1607622600000|2020-12-10 17:50:00|732428|730428|732472.5|730472.5|732500.6|730986.9|731911.4|730308.3|766
1607622900000|2020-12-10 17:55:00|732459.3|730459.3|732297.2|730297.2|732467|730985.3|731985.3|730241.1|630
1607670000000|2020-12-11 07:00:00|731388|729388|730687.5|728687.5|731565.8|729565.8|729863.7|727863.7|928
1607670300000|2020-12-11 07:05:00|730677.2|728677.2|731465.7|729465.7|731579.1|729579.1|730544|728544|1053
1607670600000|2020-12-11 07:10:00|731465.5|729465.5|730087.3|728087.3|731586|730094.2|730056.4|728056.4|1083
1607670900000|2020-12-11 07:15:00|730085.2|728085.2|730686.4|728686.4|730716.4|728716.4|729556.6|727887.9|1031
1607671200000|2020-12-11 07:20:00|730655.5|728655.5|731048.6|729048.6|731084.1|729084.1|730655.5|728655.5|977
1607671500000|2020-12-11 07:25:00|731029.6|729029.6|730555.3|729555.3|731377|729852.5|730497.1|728969.4|961
1607671800000|2020-12-11 07:30:00|730544|729544|731213.7|729213.7|731409.1|729869.3|730408.5|728890.4|948
1607672100000|2020-12-11 07:35:00|731204.1|729204.1|731168.5|729168.5|731426.4|729802.4|730594.3|729072.2|846
1607672400000|2020-12-11 07:40:00|731166.9|729166.9|731044.2|730044.2|732132.9|730501.3|730669.2|729159.7|961
1607672700000|2020-12-11 07:45:00|731017.4|730017.4|732922.9|730922.9|732988.6|731229.5|731017.4|729527.4|988
1607673000000|2020-12-11 07:50:00|732931.2|730931.2|733645|731645|734156.9|732287.4|732912.6|730931.2|1103
1607673300000|2020-12-11 07:55:00|733633.7|731633.7|732959.1|731959.1|734381.2|732708|732828.3|731257.4|1075
1607673600000|2020-12-11 08:00:00|732943.2|731943.2|732441.9|731441.9|733942|732427.4|732259.7|730785.9|1096
1607673900000|2020-12-11 08:05:00|732435.8|731435.8|731893.9|730893.9|732723.7|731474.8|731761.6|730693.1|971
1607674200000|2020-12-11 08:10:00|731864.5|730864.5|732388.3|731388.3|732873.9|731438.4|731743.5|730274.9|962
1607674500000|2020-12-11 08:15:00|732369|731369|733647.3|732647.3|734160.5|732668.8|732334.1|730853.8|1061
1607674800000|2020-12-11 08:20:00|734127.3|732127.3|734737.6|732737.6|734737.6|733081|733265|731796.3|1103
1607675100000|2020-12-11 08:25:00|734703.5|732703.5|734058.8|733058.8|734877.8|733353.9|733758.8|732257.6|1098
1607675400000|2020-12-11 08:30:00|734050.1|733050.1|733616.2|732616.2|735162.7|733675.8|733613.2|732101.7|1132
1607675700000|2020-12-11 08:35:00|734056|732056|733780.2|731780.2|734271.5|732781.3|733229.3|731715.1|1102
1607676000000|2020-12-11 08:40:00|733291.6|732291.6|733338.8|732338.8|734516.6|732929.6|733254.6|731777.2|1068
1607676300000|2020-12-11 08:45:00|733333.4|732333.4|734327.6|732327.6|734346.1|732646.1|733197.1|731718.2|1022
1607676600000|2020-12-11 08:50:00|734325.6|732325.6|734735.2|732735.2|734795.4|733215|733745.7|732240.5|1048
1607676900000|2020-12-11 08:55:00|734729.7|732729.7|734295.2|732295.2|734886.7|733391.4|733754.8|732208.9|998
1607677200000|2020-12-11 09:00:00|733783.4|732783.4|733206.6|732206.6|734357.7|732871.5|733034.3|731529|1080
1607677500000|2020-12-11 09:05:00|733206.5|732206.5|733838.6|732838.6|734369.1|732941.1|733133|731650.2|1040
1607677800000|2020-12-11 09:10:00|733812.5|732812.5|733545|732545|734176.3|732873.9|733275.2|731925.1|997
1607678100000|2020-12-11 09:15:00|733514.5|732514.5|733001.4|732001.4|733797|732597.7|732926.3|731487.2|1010
1607678400000|2020-12-11 09:20:00|732998.7|731998.7|732774.3|731774.3|733509.5|732100.4|732514.4|731121.6|988
1607678700000|2020-12-11 09:25:00|732777.5|731777.5|733301.3|732301.3|733773|732314.3|732384.4|731036.2|973
1607679000000|2020-12-11 09:30:00|733304.4|732304.4|733050.2|732050.2|733745.6|732305.2|732820.7|731297.7|1014
1607679300000|2020-12-11 09:35:00|733050.5|732050.5|732775.1|731775.1|733385.4|732052.1|732464.2|731101.1|992
1607679600000|2020-12-11 09:40:00|732771.9|731771.9|733005.6|732005.6|733716.8|732226.7|732769.3|731699|958
1607679900000|2020-12-11 09:45:00|732992.1|731992.1|732983.4|731983.4|733535.9|732138.5|732734.1|731136.8|932
1607680200000|2020-12-11 09:50:00|732976.4|731976.4|733341.7|732341.7|734263.4|732751.3|732957.2|731878.8|974
1607680500000|2020-12-11 09:55:00|733308.7|732308.7|732934.8|731934.8|733909.7|732531.7|732873.8|731868.4|1040
1607680800000|2020-12-11 10:00:00|732925.6|731925.6|732495.4|731495.4|733444.9|731996.3|732473.9|731085|972
1607681100000|2020-12-11 10:05:00|732481.7|731481.7|732694.5|731694.5|733443.7|731863.9|732096|730613.6|1010
1607681400000|2020-12-11 10:10:00|732705.6|731705.6|732841.1|730841.1|733274.7|731769.2|732468.9|730813.5|1020
1607681700000|2020-12-11 10:15:00|732844.7|730844.7|732148.6|731148.6|732953.9|731442.8|731970.7|730476.9|995
1607682000000|2020-12-11 10:20:00|732147.9|731147.9|731475.9|730475.9|732909.4|731463|731416.8|729884.4|975
1607682300000|2020-12-11 10:25:00|731461.2|730461.2|731771.7|730771.7|732321.5|730981.6|731389.7|729910|1006
1607682600000|2020-12-11 10:30:00|731812.6|730812.6|732241.5|731241.5|733160|731686.7|731657.7|730327.5|1034
1607682900000|2020-12-11 10:35:00|732231.1|731231.1|733121.7|731121.7|733140.5|731608.2|732076.9|730764|962
1607683200000|2020-12-11 10:40:00|733109|731109|732869.9|731869.9|733403.1|731962.9|732405.8|730901.8|938
1607683500000|2020-12-11 10:45:00|732858.1|731858.1|732427.4|731427.4|733390.5|732023.2|732298|730955.5|918
1607683800000|2020-12-11 10:50:00|732422.4|731422.4|732434.2|731434.2|733006.8|731678.2|732163|730837.8|914
1607684100000|2020-12-11 10:55:00|732421.9|731421.9|733712.8|731712.8|733923.3|732427.8|732420.5|730953.1|943
1607684400000|2020-12-11 11:00:00|733205.1|732205.1|732983.9|731983.9|733894.8|732409.6|732895.6|731391.8|771
1607684700000|2020-12-11 11:05:00|732958.9|731958.9|733098.7|732098.7|733736|732275.1|732928.2|731380.2|1022
1607685000000|2020-12-11 11:10:00|733092.9|732092.9|732880|731880|733613.7|732123.3|732661.2|731242.5|944
1607685300000|2020-12-11 11:15:00|732864.8|731864.8|732802|731802|733744.3|732191.1|732598|731222.3|973
1607685600000|2020-12-11 11:20:00|732804|731804|733373.1|732373.1|733870.9|732393.9|732783.5|731600|994
1607685900000|2020-12-11 11:25:00|733342.1|732342.1|733398.6|732398.6|733928.9|732452.9|733004.3|731496.1|1026
1607686200000|2020-12-11 11:30:00|733393.6|732393.6|732872.8|731872.8|733814.5|732466.5|732854.2|731311.5|970
1607686500000|2020-12-11 11:35:00|732861.7|731861.7|733021.3|732021.3|733939.1|732438|732761.5|731246.8|929
1607686800000|2020-12-11 11:40:00|733029.2|732029.2|733023.6|732023.6|733861.2|732448.9|733002.2|731610|875
1607687100000|2020-12-11 11:45:00|733027.6|732027.6|732766.4|731766.4|733280|732040.9|732567.2|731056.1|884
1607687400000|2020-12-11 11:50:00|732725|731725|733062|732062|733499.1|732110.3|732685.2|731224.4|848
1607687700000|2020-12-11 11:55:00|733057.3|732057.3|732923.9|731923.9|733821.9|732290.4|732795.8|731236.4|983
1607688000000|2020-12-11 12:00:00|732911.3|731911.3|732697.8|731697.8|733183.9|731911.3|732414.5|730903.6|963
1607688300000|2020-12-11 12:05:00|732663.8|731663.8|732857.4|731857.4|733444.3|732000.2|732550.7|731085.6|908
1607688600000|2020-12-11 12:10:00|732858|731858|732883.8|731883.8|733488.9|732006.8|732688.2|731488.9|827
1607688900000|2020-12-11 12:15:00|732888|731888|732388.3|731388.3|733512.5|731997.2|732323.5|730941.1|890
1607689200000|2020-12-11 12:20:00|732390.2|731390.2|732441.3|731441.3|732683.1|731683.1|732344.7|731344.7|926
1607689500000|2020-12-11 12:25:00|732440.6|731440.6|732317.8|731317.8|732612.1|731612.1|732258.1|731258.1|780
1607689800000|2020-12-11 12:30:00|732292|731292|732569|731569|732688|731613.7|732079.8|730569.2|913
1607690100000|2020-12-11 12:35:00|732559.8|731559.8|732445.3|731445.3|733209.5|731815.6|732430.2|731044.5|880
1607690400000|2020-12-11 12:40:00|732442.9|731442.9|732481.5|731481.5|732612.6|731612.6|732338.4|731338.4|842
1607690700000|2020-12-11 12:45:00|732464.7|731464.7|732097.6|731097.6|732465.3|731465.3|732031.4|731031.4|829
1607691000000|2020-12-11 12:50:00|732094.2|731094.2|731647.9|730647.9|732455|731174.9|731489.5|730366|909
1607691300000|2020-12-11 12:55:00|731648.5|730648.5|731821.1|730821.1|731880.7|730880.7|731473.3|730473.3|846
1607691600000|2020-12-11 13:00:00|731800.7|730800.7|731434.8|730434.8|731864.7|730864.7|731194.9|729759.4|1002
1607691900000|2020-12-11 13:05:00|731417.7|730417.7|731890.3|730890.3|732007.3|731007.3|731408.3|730408.3|971
1607692200000|2020-12-11 13:10:00|731888.8|730888.8|732052.6|731052.6|732475.1|731475.1|731841.5|730841.5|1003
1607692500000|2020-12-11 13:15:00|732045.3|731045.3|732315.2|731315.2|732524.9|731524.9|731978.3|730978.3|948
1607692800000|2020-12-11 13:20:00|732313.1|731313.1|732625.2|731625.2|733235.8|731879.8|732313.1|730995.7|977
1607693100000|2020-12-11 13:25:00|732606.2|731606.2|732946.1|730946.1|733060.4|731624.4|732310.6|730881.7|830
1607693400000|2020-12-11 13:30:00|732919.3|730919.3|732223.8|731223.8|732967.6|731422.4|731992.4|730615.8|977
1607693700000|2020-12-11 13:35:00|732230.6|731230.6|732114.8|731114.8|732835.8|731418.9|732067|730807.2|896
1607694000000|2020-12-11 13:40:00|732114.9|731114.9|732243.7|731243.7|732765.5|731402.3|731933.5|730480.9|948
1607694300000|2020-12-11 13:45:00|732239.2|731239.2|731792.5|730792.5|732469.9|731239.2|731558.9|730072.3|969
1607694600000|2020-12-11 13:50:00|731793.4|730793.4|731903.1|730903.1|732633.5|731205.1|731774.7|730515.2|930
1607694900000|2020-12-11 13:55:00|731894.4|730894.4|731897|730897|732549.8|731076.4|731692.2|730348.9|975
1607695200000|2020-12-11 14:00:00|731926.6|730926.6|732192.3|731192.3|732824.4|731303.4|731827|730483.8|1037
1607695500000|2020-12-11 14:05:00|732191|731191|732034.2|731034.2|732445.7|731445.7|732029.9|731029.9|965
1607695800000|2020-12-11 14:10:00|731993.4|730993.4|731354.1|730354.1|732607.1|731144.1|731326.6|729817.8|984
1607696100000|2020-12-11 14:15:00|731348.1|730348.1|731403.8|729403.8|732135.7|730584.4|730879.6|729389.1|1047
1607696400000|2020-12-11 14:20:00|731430.7|729430.7|731131.7|730131.7|731442.1|730131.7|730829.8|729337.1|985
1607696700000|2020-12-11 14:25:00|731131.1|730131.1|731176.5|730176.5|731300.9|730300.9|730996.6|729996.6|979
1607697000000|2020-12-11 14:30:00|731174|730174|731685.5|730685.5|732184.7|730725.3|731044.2|729851.3|1104
1607697300000|2020-12-11 14:35:00|731669.8|730669.8|731331.7|730331.7|731962|730726|731282.8|729779.8|1072
1607697600000|2020-12-11 14:40:00|731333|730333|731927|730927|732437.1|731010.8|731302.2|729995.8|1065
1607697900000|2020-12-11 14:45:00|731927.7|730927.7|732006|731006|732032.7|731032.7|731753.2|730753.2|1050
1607698200000|2020-12-11 14:50:00|732005|731005|731782.9|730782.9|732819.9|731337|731778.2|730778.2|1052
1607698500000|2020-12-11 14:55:00|731789.5|730789.5|732106.1|730106.1|732232.7|730920.9|731480.8|729992|950
1607698800000|2020-12-11 15:00:00|732100.9|730100.9|731701.8|730701.8|732284.6|730792.4|731322.2|730095.5|905
1607699100000|2020-12-11 15:05:00|731700.8|730700.8|731484.6|730484.6|732196.2|730700.8|731284.9|729924.8|955
1607699400000|2020-12-11 15:10:00|731488.7|730488.7|731213.8|730213.8|731676.3|730599.1|731060.5|729666.8|983
1607699700000|2020-12-11 15:15:00|731217.2|730217.2|731018.1|730018.1|731789.1|730523.6|730990.4|729732.5|1027
1607700000000|2020-12-11 15:20:00|731020.2|730020.2|730979|729979|731690.2|730242.8|730946.7|729681.9|972
1607700300000|2020-12-11 15:25:00|730980.4|729980.4|731006.1|730006.1|731203.1|730069.3|730650.2|729203.1|999
1607700600000|2020-12-11 15:30:00|731012.9|730012.9|730879.3|729879.3|731012.9|730012.9|730676.2|729676.2|935
1607700900000|2020-12-11 15:35:00|730866.7|729866.7|731856.5|729856.5|731887.5|730500.1|730866.7|729530.7|975
1607701200000|2020-12-11 15:40:00|731861.2|729861.2|731078.6|730078.6|731908.5|730435.7|731059.6|729556.1|898
1607701500000|2020-12-11 15:45:00|731051|730051|731548.6|729548.6|731749.8|730249.5|731031.3|729400.8|850
1607701800000|2020-12-11 15:50:00|731545.2|729545.2|730926.2|729926.2|731788.1|730156.9|730869.4|729377.2|669
1607702100000|2020-12-11 15:55:00|730931.8|729931.8|731530.7|729530.7|731677.9|730184.7|730925.2|729445.1|807
1607702400000|2020-12-11 16:00:00|731033.5|730033.5|730715.6|729715.6|731580.2|730104.5|730706.2|729260.9|883
1607702700000|2020-12-11 16:05:00|730716.9|729716.9|730922|729922|731276.8|729965.8|730616.3|729133.9|863
1607703000000|2020-12-11 16:10:00|730917.2|729917.2|730856|729856|731614.1|730231.9|730816|729342.3|784
1607703300000|2020-12-11 16:15:00|730854.3|729854.3|730176.7|729176.7|731238.9|729913|730154.8|728636.2|842
1607703600000|2020-12-11 16:20:00|730681.9|728681.9|730742.2|729742.2|731322.6|729891.9|730083.3|728597.8|929
1607703900000|2020-12-11 16:25:00|730741.7|729741.7|730760.4|729760.4|731407.7|729933.2|730634.7|729136.6|870
1607704200000|2020-12-11 16:30:00|730755.7|729755.7|730851.5|729851.5|731404.7|729930.9|730709|729404.7|818
1607704500000|2020-12-11 16:35:00|730810.6|729810.6|730975.8|729975.8|730979|729979|730767.2|729767.2|764
1607704800000|2020-12-11 16:40:00|730967.9|729967.9|730852.4|729852.4|731348.4|730001.9|730746|729348.4|780
1607705100000|2020-12-11 16:45:00|730866.4|729866.4|730858.7|729858.7|731641|730162.3|730833.9|729433.7|772
1607705400000|2020-12-11 16:50:00|730859.4|729859.4|730925.3|729925.3|731480.3|730024.5|730774.7|729321.6|735
1607705700000|2020-12-11 16:55:00|730925.8|729925.8|730900.7|729900.7|731159|730159|730864.5|729864.5|693
1607706000000|2020-12-11 17:00:00|730891.8|729891.8|731481.1|729481.1|731563.6|730078.6|730858.8|729343.5|719
1607706300000|2020-12-11 17:05:00|731478.1|729478.1|731083|730083|731636.7|730110.4|730993.4|729441.8|631
1607706600000|2020-12-11 17:10:00|731081.5|730081.5|731443.5|730443.5|731927.8|730443.5|731041.7|729513.9|678
1607706900000|2020-12-11 17:15:00|731439.3|730439.3|731979.1|729979.1|732124.9|730575.8|731247.4|729694.8|740
1607707200000|2020-12-11 17:20:00|731462.5|730462.5|731774.5|730774.5|732389.4|730873|731457|729951.3|794
1607707500000|2020-12-11 17:25:00|732273.8|730273.8|731647.9|730647.9|732422.3|730897.4|731480.2|729983.7|755
1607707800000|2020-12-11 17:30:00|731639.7|730639.7|731912.5|730912.5|732367.9|730958.2|731627.7|730093.2|830
1607708100000|2020-12-11 17:35:00|731907.5|730907.5|731796.1|730796.1|732470.1|731013.5|731723|730208.4|806
1607708400000|2020-12-11 17:40:00|731794.5|730794.5|732071.1|730071.1|732298.4|730815.5|731494.4|730003.4|835
1607708700000|2020-12-11 17:45:00|731598.6|730598.6|731920.1|729920.1|732188.6|730667.9|731421.1|729857|797
1607709000000|2020-12-11 17:50:00|731426.7|730426.7|731916.8|729916.8|731977.1|730472.8|731259.6|729734.1|767
1607709300000|2020-12-11 17:55:00|731921.7|729921.7|732096.9|730096.9|732301.8|730753.7|731415.7|729905|614
1607929200000|2020-12-14 07:00:00|730355.5|728355.5|731152.5|729152.5|731363.7|729363.7|730159|728159|884
1607929500000|2020-12-14 07:05:00|731133.8|729133.8|732009.1|730009.1|732056.6|730522.6|730815.6|729027.4|1186
1607929800000|2020-12-14 07:10:00|731485.9|730485.9|731179.1|729179.1|732027.9|730485.9|730839.6|729100.7|1148
1607930100000|2020-12-14 07:15:00|731174.7|729174.7|729285.7|728285.7|731275.8|729539.3|729112.5|727530.7|1178
1607930400000|2020-12-14 07:20:00|729828.1|727828.1|729654|727654|729828.1|728255.2|729034|727517.1|1176
1607930700000|2020-12-14 07:25:00|729660.3|727660.3|729234.9|727234.9|729712.4|728165|728728.7|727220.4|1137
1607931000000|2020-12-14 07:30:00|729236.2|727236.2|729026.3|728026.3|729543|728048.9|728436.6|726926.7|1100
1607931300000|2020-12-14 07:35:00|729026.7|728026.7|730062.6|728062.6|730131.6|728596.9|728999|727553.5|1063
1607931600000|2020-12-14 07:40:00|730062.9|728062.9|729627.3|727627.3|730172.4|728630.6|729124.5|727624.4|1067
1607931900000|2020-12-14 07:45:00|729124.5|728124.5|729972|727972|729985.1|728289.9|728711.9|727154.4|1042
1607932200000|2020-12-14 07:50:00|729962.1|727962.1|730590|728590|730825.1|729218.9|729361.3|727838.5|1036
1607932500000|2020-12-14 07:55:00|730583.4|728583.4|730640.7|728640.7|730766|729239.9|729732.3|728236.1|1071
1607932800000|2020-12-14 08:00:00|730639.7|728639.7|730071.7|728071.7|730774.2|729286.5|729555.9|727975.3|1142
1607933100000|2020-12-14 08:05:00|730052.6|728052.6|730060.6|728060.6|730479.2|728896.8|729140.1|727594.9|1177
1607933400000|2020-12-14 08:10:00|730011.4|728011.4|729894.3|727894.3|730455|728923.8|729414.2|727773.3|1176
1607933700000|2020-12-14 08:15:00|729903|727903|729829.6|727829.6|729992.5|728393.9|729302.4|727694.5|1138
1607934000000|2020-12-14 08:20:00|729834.1|727834.1|729845.1|727845.1|730161.7|728567.3|729299.2|727809.8|1184
1607934300000|2020-12-14 08:25:00|729845.9|727845.9|730010.8|728010.8|730291.5|728502|729427.7|727626.3|1160
1607934600000|2020-12-14 08:30:00|730009.5|728009.5|730283.2|728283.2|730539.6|728847|729241.4|727723.3|1146
1607934900000|2020-12-14 08:35:00|730283.3|728283.3|731093.1|729093.1|731226.6|729463.9|729710.4|728212.5|1115
1607935200000|2020-12-14 08:40:00|730997.4|728997.4|731169.6|729169.6|731368.2|729782.5|730444.8|728891.6|1095
1607935500000|2020-12-14 08:45:00|731230.8|729230.8|730980.6|728980.6|731359.6|729639|730479.8|728923.1|998
1607935800000|2020-12-14 08:50:00|730948.4|728948.4|730744.8|728744.8|730992.1|729449.5|730164|728599|1107
1607936100000|2020-12-14 08:55:00|730731.4|728731.4|730651.9|728651.9|730951.4|729384.7|730068.1|728579.6|1007
1607936400000|2020-12-14 09:00:00|730679.5|728679.5|730789|728789|730990.2|729343.6|729969.8|728380.6|1101
1607936700000|2020-12-14 09:05:00|730789.1|728789.1|731070.6|729070.6|731335.6|729650.2|730373.3|728782.6|1168
1607937000000|2020-12-14 09:10:00|731061.1|729061.1|730885.3|728885.3|731182.2|729558.7|730289.9|728768.5|1075
1607937300000|2020-12-14 09:15:00|730870.2|728870.2|730920.9|728920.9|730987.5|729517|730270.7|728751.8|868
1607937600000|2020-12-14 09:20:00|730920.6|728920.6|730580|729580|731168.2|729611.2|730446.3|728895.2|863
1607937900000|2020-12-14 09:25:00|730584.4|729584.4|731472.7|729472.7|731842.5|730249.9|730584.4|729190.5|1040
1607938200000|2020-12-14 09:30:00|731480.9|729480.9|730750.8|728750.8|731550.6|729975.8|730211.5|728570.6|1166
1607938500000|2020-12-14 09:35:00|730744.1|728744.1|730448.6|728448.6|730793.4|729273.4|729770.9|728057.5|1128
1607938800000|2020-12-14 09:40:00|730467.8|728467.8|730064.1|728064.1|730642.2|729129.3|729663.8|727955.2|1144
1607939100000|2020-12-14 09:45:00|729952.8|727952.8|730036.4|728036.4|730146.9|728362.4|729268|727711.6|1017
1607939400000|2020-12-14 09:50:00|730028.7|728028.7|730203.2|728203.2|730274.8|728274.8|729934.2|727934.2|884
1607939700000|2020-12-14 09:55:00|730198.3|728198.3|730264.8|728264.8|730391.7|728797.2|729702.5|728074.4|991
1607940000000|2020-12-14 10:00:00|730266.2|728266.2|730385.9|728385.9|730610.7|728995.1|729772.7|728206.3|958
1607940300000|2020-12-14 10:05:00|730388.3|728388.3|729802.1|728802.1|730433|728898.2|729750.5|728207.5|1000
1607940600000|2020-12-14 10:10:00|729778.4|728778.4|730244.6|728244.6|730708.9|729088.9|729727.7|728197.8|955
1607940900000|2020-12-14 10:15:00|730193.6|728193.6|730903.8|728903.8|731221.3|729641.5|729860.8|728193.6|1025
1607941200000|2020-12-14 10:20:00|730901.5|728901.5|731321.3|729321.3|731329.2|729697|730338|728850.7|1127
1607941500000|2020-12-14 10:25:00|731323.5|729323.5|731466.7|729466.7|731556.8|729754.5|730570.3|729033.5|844
1607941800000|2020-12-14 10:30:00|731464.7|729464.7|731386.1|729386.1|731680.1|730160|730789|729308.3|930
1607942100000|2020-12-14 10:35:00|731377.6|729377.6|731305.4|729305.4|731491.2|729940.7|730574.9|729092.2|1012
1607942400000|2020-12-14 10:40:00|731275.3|729275.3|731321|729321|731572.1|729994.3|730728.1|729199.2|798
1607942700000|2020-12-14 10:45:00|731320|729320|731576.6|729576.6|731676.2|730147.8|730979.3|729313.2|864
1607943000000|2020-12-14 10:50:00|731582.3|729582.3|731571.4|729571.4|731625.2|730117.8|731019.8|729443.9|769
1607943300000|2020-12-14 10:55:00|731574.8|729574.8|731344.7|729344.7|731631|730064.6|730839|729322.5|896
1607943600000|2020-12-14 11:00:00|731345.1|729345.1|731199.6|729199.6|731455|729889|730662.3|729095|840
1607943900000|2020-12-14 11:05:00|731198.6|729198.6|731160|729160|731433|729926.6|730641.9|729094.6|787
1607944200000|2020-12-14 11:10:00|731157.7|729157.7|731102.6|729102.6|731330.3|729793.6|730579|729031.4|913
1607944500000|2020-12-14 11:15:00|731102.3|729102.3|730774.8|728774.8|731102.3|729584.4|730437.4|728719.9|990
1607944800000|2020-12-14 11:20:00|730772|728772|731009|729009|731106.3|729565.8|730042.2|728516.2|1082
1607945100000|2020-12-14 11:25:00|731007.6|729007.6|730482.3|729482.3|731049.2|729529.4|730385.4|728870.4|987
1607945400000|2020-12-14 11:30:00|730989.1|728989.1|730890.5|728890.5|731216.5|729690.5|730313.3|728807.9|962
1607945700000|2020-12-14 11:35:00|730884.8|728884.8|730853.8|728853.8|730972.4|729444.8|730335.3|728724.1|1082
1607946000000|2020-12-14 11:40:00|730850.8|728850.8|730535|728535|730862.5|729296.2|730006.5|728506.3|1085
1607946300000|2020-12-14 11:45:00|730531.3|728531.3|730211.7|728211.7|730644|729088.6|729684.2|728180.8|877
1607946600000|2020-12-14 11:50:00|730206.8|728206.8|730353.6|728353.6|730466.5|728923.8|729756|728189.5|908
1607946900000|2020-12-14 11:55:00|730350.2|728350.2|730819.5|728819.5|730883.6|729387.4|729816.8|728324.4|1137
1607947200000|2020-12-14 12:00:00|730826.4|728826.4|730883.3|728883.3|730983.7|729469|730346.3|728808.5|1165
1607947500000|2020-12-14 12:05:00|730881.3|728881.3|730534.5|728534.5|730896.9|729338.4|729967.2|728449|883
1607947800000|2020-12-14 12:10:00|730534.1|728534.1|730354.2|729354.2|730913.4|729369.8|729961.5|728408|928
1607948100000|2020-12-14 12:15:00|730361.2|729361.2|731142.8|729142.8|731220.8|729623.4|730287.1|728799.9|975
1607948400000|2020-12-14 12:20:00|731142.2|729142.2|731231.1|729231.1|731370.3|729794.3|730340.6|728798|927
1607948700000|2020-12-14 12:25:00|731237.9|729237.9|731232.8|729232.8|731601.1|729943.4|730663|729161|922
1607949000000|2020-12-14 12:30:00|731202.1|729202.1|731190.5|729190.5|731459|729940.4|730729.5|729169.7|912
1607949300000|2020-12-14 12:35:00|731198.7|729198.7|731157.2|729157.2|731278.6|729725.7|730610.1|729064|911
1607949600000|2020-12-14 12:40:00|731155|729155|731129.8|729129.8|731208.2|729670.1|730583.6|729063.4|816
1607949900000|2020-12-14 12:45:00|731130|729130|731292.8|729292.8|731363.4|729821|730624.2|729116.5|781
1607950200000|2020-12-14 12:50:00|731289.8|729289.8|731119.3|729119.3|731602|730061.3|730635.7|729106|921
1607950500000|2020-12-14 12:55:00|731125.1|729125.1|731091.5|729091.5|731303.2|729794.6|730536.1|729037.8|865
1607950800000|2020-12-14 13:00:00|731091.7|729091.7|730614.2|729614.2|731356.4|729836.6|730530.4|729029.9|953
1607951100000|2020-12-14 13:05:00|730616|729616|731058|729058|731437.3|729911.8|730510|729045.7|822
1607951400000|2020-12-14 13:10:00|731060.9|729060.9|730537.1|729537.1|731205.2|729690.6|730343.7|728829.5|861
1607951700000|2020-12-14 13:15:00|730538.3|729538.3|730483.3|729483.3|731116.2|729703|730372.3|728855.1|920
1607952000000|2020-12-14 13:20:00|730482.8|729482.8|730515.7|729515.7|731129.8|729710.5|730406.2|728956.3|876
1607952300000|2020-12-14 13:25:00|730515.5|729515.5|730547.9|729547.9|731095.5|729630.6|730462.9|728969.5|827
1607952600000|2020-12-14 13:30:00|730531.3|729531.3|730448.2|729448.2|730980.1|729683|730373.8|728980.1|929
1607952900000|2020-12-14 13:35:00|730443.9|729443.9|730574.1|729574.1|731217.7|729777.3|730389.7|729045.1|846
1607953200000|2020-12-14 13:40:00|730583.8|729583.8|730235.9|729235.9|731090.2|729625.9|730235.5|728726.7|858
1607953500000|2020-12-14 13:45:00|730244.3|729244.3|730448.2|728448.2|730791.9|729337.7|729791.4|728296.6|954
1607953800000|2020-12-14 13:50:00|730453.3|728453.3|730248.9|728248.9|730487.4|729094.5|729601.3|728100.9|912
1607954100000|2020-12-14 13:55:00|729742.6|728742.6|729911.9|727911.9|730217.1|728767.7|729357.6|727899|960
1607954400000|2020-12-14 14:00:00|729920.3|727920.3|729444.4|728444.4|730228.6|728738|729363|727877.7|1056
1607954700000|2020-12-14 14:05:00|729483.2|728483.2|729799.8|728799.8|730353.9|728875|729410.4|728062.4|955
1607955000000|2020-12-14 14:10:00|729790|728790|730377.5|728377.5|730435.1|728939.9|729571.1|728280.4|872
1607955300000|2020-12-14 14:15:00|730375.1|728375.1|730253.8|729253.8|730635.9|729286.4|729848.1|728367.3|993
1607955600000|2020-12-14 14:20:00|730258.6|729258.6|730594.9|729594.9|730888.3|729595.8|730258.6|728830.1|1000
1607955900000|2020-12-14 14:25:00|730603.1|729603.1|730271.3|729271.3|731205.4|729706.6|730178.1|728703.8|1033
1607956200000|2020-12-14 14:30:00|730291.9|729291.9|730457.7|729457.7|731041.5|729549.1|730017.4|728517.9|1137
1607956500000|2020-12-14 14:35:00|730457.9|729457.9|730745.6|729745.6|731734.1|730224.3|730455.6|729022.7|1122
1607956800000|2020-12-14 14:40:00|730749.7|729749.7|730982|729982|731739.1|730263.9|730706.3|729205.6|1112
1607957100000|2020-12-14 14:45:00|730985.8|729985.8|731948.8|730948.8|732464.3|731011.1|730973|729909.1|1139
1607957400000|2020-12-14 14:50:00|731956.7|730956.7|732258.5|731258.5|733103|731568.7|731922.4|730472.1|1146
1607957700000|2020-12-14 14:55:00|732259|731259|732526.7|731526.7|733230.8|731886.1|732240.5|730926.9|1126
1607958000000|2020-12-14 15:00:00|732555.9|731555.9|731727.4|730727.4|733040.9|731620.8|731655.9|730081.9|1130
1607958300000|2020-12-14 15:05:00|731746.5|730746.5|733127.4|731127.4|733138|731484.6|731731.2|730353.8|1100
1607958600000|2020-12-14 15:10:00|733134.5|731134.5|733655.8|731655.8|733700|732110.6|732076.3|730786.2|1116
1607958900000|2020-12-14 15:15:00|733642.1|731642.1|732871.9|731871.9|733900.7|732395|732653.7|731355.5|1093
1607959200000|2020-12-14 15:20:00|732869.7|731869.7|733121.2|732121.2|733604.9|732127.6|732733.9|731345|1080
1607959500000|2020-12-14 15:25:00|733121.5|732121.5|733021.1|732021.1|733767.7|732348.8|732978.2|731502.2|977
1607959800000|2020-12-14 15:30:00|733019.7|732019.7|733524.2|732524.2|734297.2|732927.9|732989.3|731898.9|1077
1607960100000|2020-12-14 15:35:00|733525.9|732525.9|733524.7|732524.7|734104.6|732624.2|733345.8|731899.3|1037
1607960400000|2020-12-14 15:40:00|733525.6|732525.6|733375.2|732375.2|734035|732552.4|733177.6|731697.1|983
1607960700000|2020-12-14 15:45:00|733369.4|732369.4|733828.2|732828.2|734434.8|732940.5|733339.7|731855.5|901
1607961000000|2020-12-14 15:50:00|733830.4|732830.4|734165.5|733165.5|734846|733368.7|733679.5|732179.6|737
1607961300000|2020-12-14 15:55:00|734167.5|733167.5|734491|733491|734986.5|733513.4|733993.1|732615.5|852
1607961600000|2020-12-14 16:00:00|734484.3|733484.3|735359.9|734359.9|735857.4|734391.5|734484.3|733108.2|1029
1607961900000|2020-12-14 16:05:00|735358.9|734358.9|736524|734524|736533.8|734938.3|734997.2|733430.7|1041
1607962200000|2020-12-14 16:10:00|736517.5|734517.5|735768.7|734768.7|736552.1|735042.1|735752.9|734214.9|1006
1607962500000|2020-12-14 16:15:00|735773|734773|735905.5|734905.5|736564.7|734985.3|735747.8|734253.6|803
1607962800000|2020-12-14 16:20:00|735924.2|734924.2|735834|734834|736546.8|735041.6|735786.7|734295.2|696
1607963100000|2020-12-14 16:25:00|735834.3|734834.3|738362|736362|738434.2|736934.4|735822.2|734405.9|935
1607963400000|2020-12-14 16:30:00|738366.5|736366.5|737586.6|735586.6|738437.8|736934.4|736984.6|735242.5|944
1607963700000|2020-12-14 16:35:00|737588.3|735588.3|737817.4|735817.4|737932|735985.1|736650.2|735138.1|866
1607964000000|2020-12-14 16:40:00|737819.8|735819.8|738091.4|736091.4|738264.3|736659.8|737316.1|735792.5|920
1607964300000|2020-12-14 16:45:00|738087.5|736087.5|737599.7|735599.7|738107.6|736404.3|737102.9|735591.5|851
1607964600000|2020-12-14 16:50:00|737135.9|736135.9|738068.7|736068.7|738128.3|736432.7|736604.8|735045.4|1035
1607964900000|2020-12-14 16:55:00|738063.1|736063.1|737939.7|736939.7|738450.2|736944.8|737314.3|735772.2|1025
1607965200000|2020-12-14 17:00:00|738445.6|736445.6|738540.7|736540.7|739412.9|737893.9|737860.2|736363|1037
1607965500000|2020-12-14 17:05:00|738549.6|736549.6|738723.2|736723.2|739100|737385.2|738021.4|736021.4|1083
1607965800000|2020-12-14 17:10:00|738716.5|736716.5|738951|736951|739243.9|737404.5|738387.7|736583.5|1106
1607966100000|2020-12-14 17:15:00|738963.3|736963.3|738999.1|736999.1|739049.3|737457.2|738174.3|736553.5|1144
1607966400000|2020-12-14 17:20:00|738993.3|736993.3|739992.7|737992.7|740131.6|738131.6|738639.6|736885.7|1088
1607966700000|2020-12-14 17:25:00|739939.6|737939.6|739216.3|737216.3|739995.6|738313.5|739201.9|737201.9|1057
1607967000000|2020-12-14 17:30:00|739208.6|737208.6|738790.8|736790.8|739467|737467|738714.4|736714.4|971
1607967300000|2020-12-14 17:35:00|738776.9|736776.9|738403.2|736403.2|738811.3|737184.1|738112.8|736380.3|1133
1607967600000|2020-12-14 17:40:00|738431.9|736431.9|738385.8|736385.8|738502.1|736970.8|737942.8|735942.8|1092
1607967900000|2020-12-14 17:45:00|738432|736432|739109.3|737109.3|739213.8|737616.2|738283|736283|1067
1607968200000|2020-12-14 17:50:00|739091.4|737091.4|739291.2|737291.2|739486.1|737631.8|738592.9|737050.6|1000
1607968500000|2020-12-14 17:55:00|739310.4|737310.4|739295.4|737295.4|739355.2|737355.2|739081.8|737081.8|827
1608015600000|2020-12-15 07:00:00|736682.3|734682.3|736579.8|734579.8|736696.9|734696.9|736246.7|734246.7|844
1608015900000|2020-12-15 07:05:00|736577.5|734577.5|735812.7|733812.7|736577.5|734894.6|735638.4|733725.2|1025
1608016200000|2020-12-15 07:10:00|735840.1|733840.1|735820.2|733820.2|736453.3|734906|735104|733595|1023
1608016500000|2020-12-15 07:15:00|735818.1|733818.1|735446.7|733446.7|735933.3|734419.6|734974.9|733338.1|996
1608016800000|2020-12-15 07:20:00|735445.4|733445.4|734289.7|733289.7|735504.3|733857.5|734274.4|732672.7|1015
1608017100000|2020-12-15 07:25:00|734295.8|733295.8|734707.9|732707.9|735043.1|733526.4|734081|732587|955
1608017400000|2020-12-15 07:30:00|734713.1|732713.1|734259.3|733259.3|734885|733401|734066.3|732398.2|934
1608017700000|2020-12-15 07:35:00|734257.5|733257.5|734688.7|732688.7|734935.3|733432|733992.7|732476.4|928
1608018000000|2020-12-15 07:40:00|734698.3|732698.3|734756.5|732756.5|734832.4|733329.9|734026.2|732521.3|873
1608018300000|2020-12-15 07:45:00|734767.8|732767.8|734384.9|733384.9|735057.4|733635.5|734057.1|732596.2|896
1608018600000|2020-12-15 07:50:00|734379.1|733379.1|734521.2|733521.2|735100.5|733627.5|734333.8|732840.9|896
1608018900000|2020-12-15 07:55:00|734530.7|733530.7|734691.1|733691.1|735318.6|733835.6|734489.5|733017.3|948
1608019200000|2020-12-15 08:00:00|734698|733698|734320.7|733320.7|735083.9|733827.6|733965.2|732437.6|1032
1608019500000|2020-12-15 08:05:00|734325.7|733325.7|734756.9|733756.9|735278.6|733767.5|734164.6|732858|934
1608019800000|2020-12-15 08:10:00|735264.4|733264.4|735287.7|733287.7|735521.3|734044.3|734577.1|733085.1|1040
1608020100000|2020-12-15 08:15:00|735288.7|733288.7|735446.1|734446.1|736268.1|734724.2|734804.5|733286|987
1608020400000|2020-12-15 08:20:00|735440.9|734440.9|735643.3|734643.3|736271.3|734765.9|735308.6|733827.5|932
1608020700000|2020-12-15 08:25:00|735668.5|734668.5|735999|733999|736617.6|735070.7|735459.7|733943.9|971
1608021000000|2020-12-15 08:30:00|736003.1|734003.1|735116.2|734116.2|736115.2|734629.6|734900.1|733391.4|997
1608021300000|2020-12-15 08:35:00|735121.3|734121.3|735639.2|734639.2|736104.7|734668.5|735042.6|733544.5|965
1608021600000|2020-12-15 08:40:00|735628.2|734628.2|736243.6|735243.6|736828.5|735273.3|735493.3|734086.1|995
1608021900000|2020-12-15 08:45:00|736248.5|735248.5|735935.7|734935.7|736743.8|735256|735908.8|734445|1009
1608022200000|2020-12-15 08:50:00|735935.1|734935.1|735764.2|734764.2|736497.5|734992|735587.5|734107.7|921
1608022500000|2020-12-15 08:55:00|735766.7|734766.7|735938.2|733938.2|736322.9|734829|735259.1|733923.9|992
1608022800000|2020-12-15 09:00:00|735427.8|734427.8|736230.8|734230.8|736535.6|735081.3|735240.6|733813.5|954
1608023100000|2020-12-15 09:05:00|735705|734705|735581.5|734581.5|736314|734862.6|735572.8|734083.6|910
1608023400000|2020-12-15 09:10:00|735579.8|734579.8|736089.4|735089.4|736588.1|735156.7|735530.7|734095.7|873
1608023700000|2020-12-15 09:15:00|736071.6|735071.6|735761.1|734761.1|736588|735170.5|735727.2|734218.1|914
1608024000000|2020-12-15 09:20:00|735760.5|734760.5|735954.3|734954.3|736450.2|734954.3|735490.5|734009.5|855
1608024300000|2020-12-15 09:25:00|736522.9|734522.9|734671.3|733671.3|736532.5|734962|734347.8|733002.2|1064
1608024600000|2020-12-15 09:30:00|735171.2|733171.2|734504.5|733504.5|735191.5|733828|734371.6|732884|937
1608024900000|2020-12-15 09:35:00|734494.8|733494.8|734929.4|733929.4|734959.2|733959.2|734494.8|733494.8|837
1608025200000|2020-12-15 09:40:00|734929.2|733929.2|735014|734014|735609|734156.2|734831.1|733530.5|847
1608025500000|2020-12-15 09:45:00|735001.1|734001.1|734812.4|733812.4|735048.4|734048.4|734618.4|733618.4|906
1608025800000|2020-12-15 09:50:00|734811.1|733811.1|734949.8|733949.8|735457|734070.1|734797.8|733338.2|817
1608026100000|2020-12-15 09:55:00|734951.5|733951.5|735229.4|734229.4|735700.4|734232.9|734923.3|733453.7|896
1608026400000|2020-12-15 10:00:00|735238.1|734238.1|734787.1|733787.1|735729|734279|734728.1|733229.6|876
1608026700000|2020-12-15 10:05:00|734787.6|733787.6|734638|733638|735487.2|734027.1|734488.5|732993.1|874
1608027000000|2020-12-15 10:10:00|734637.9|733637.9|734471.3|733471.3|735143.1|733643|733529|732040.2|922
1608027300000|2020-12-15 10:15:00|734457|733457|734548.8|733548.8|735028.7|733594|734261.7|732827|833
1608027600000|2020-12-15 10:20:00|734550.2|733550.2|734443.2|733443.2|735198.4|733699.2|734059.2|732588.9|826
1608027900000|2020-12-15 10:25:00|734959.7|732959.7|734218.2|733218.2|735114.3|733609.2|734109.1|732685.1|812
1608028200000|2020-12-15 10:30:00|734219.6|733219.6|734225.8|733225.8|734843.7|733382.6|733990.7|732580.5|855
1608028500000|2020-12-15 10:35:00|734227.3|733227.3|733799.5|732799.5|734605.8|733267.8|733764.7|732480.1|728
1608028800000|2020-12-15 10:40:00|733800.5|732800.5|733778.8|732778.8|734707.5|733384.5|733778.8|732441.2|791
1608029100000|2020-12-15 10:45:00|733796.2|732796.2|734082.7|733082.7|734403.5|733091.5|733719.5|732276|743
1608029400000|2020-12-15 10:50:00|734083.2|733083.2|733991.1|732991.1|734600.2|733163.2|733937.5|732489|599
1608029700000|2020-12-15 10:55:00|733992.7|732992.7|734277|733277|734892.7|733398.5|733755.8|732276.4|719
1608030000000|2020-12-15 11:00:00|734280|733280|734359|733359|734862.9|733451.5|734216.3|732744.7|664
1608030300000|2020-12-15 11:05:00|734360.3|733360.3|734732.2|733732.2|735271.7|733771.6|734301.9|732905|727
1608030600000|2020-12-15 11:10:00|734739.6|733739.6|734622.2|733622.2|734997.5|733789.7|734426.6|732997.5|654
1608030900000|2020-12-15 11:15:00|734622|733622|734680.1|733680.1|734798.2|733798.2|734586.3|733586.3|743
1608031200000|2020-12-15 11:20:00|734678.8|733678.8|734407.4|733407.4|734946.6|733684.6|734267.1|732872.5|743
1608031500000|2020-12-15 11:25:00|734404.5|733404.5|734773.4|733773.4|734995.5|733790|734354.9|732995.5|636
1608031800000|2020-12-15 11:30:00|734773.5|733773.5|734527.2|733527.2|735152|733825.8|734496.8|733051.3|666
1608032100000|2020-12-15 11:35:00|734521.5|733521.5|734508.8|733508.8|734546.2|733546.2|734338.5|733338.5|706
1608032400000|2020-12-15 11:40:00|734500.2|733500.2|734532.3|733532.3|735154.1|733659.3|734465.8|732964.2|732
1608032700000|2020-12-15 11:45:00|734530.3|733530.3|734695.2|733695.2|735376.4|733879|734496.4|733352|782
1608033000000|2020-12-15 11:50:00|734688.2|733688.2|735101.5|734101.5|735769.2|734272.2|734668|733359.8|818
1608033300000|2020-12-15 11:55:00|735101.7|734101.7|735413.3|734413.3|735472.6|734472.6|735060.1|734060.1|813
1608033600000|2020-12-15 12:00:00|735400.2|734400.2|735258.5|734258.5|735468|734468|735076.8|734076.8|982
1608033900000|2020-12-15 12:05:00|735257.7|734257.7|735314.8|734314.8|735443.9|734443.9|735188|734188|796
1608034200000|2020-12-15 12:10:00|735321.6|734321.6|735345.8|734345.8|735462.2|734462.2|735252.2|734252.2|809
1608034500000|2020-12-15 12:15:00|735347.2|734347.2|735681.3|734681.3|735982.9|734982.9|735337|734337|921
1608034800000|2020-12-15 12:20:00|735677.2|734677.2|735822.9|734822.9|736334.7|734930.7|735659.6|734334.7|871
1608035100000|2020-12-15 12:25:00|735818.7|734818.7|735801.2|734801.2|736342.3|734848.1|735530.6|734304.9|733
1608035400000|2020-12-15 12:30:00|735808.1|734808.1|736408.2|735408.2|737023.1|735599.9|735758.5|734758.5|921
1608035700000|2020-12-15 12:35:00|736409|735409|737156.5|736156.5|737677.2|736157.8|736396.1|735396.1|880
1608036000000|2020-12-15 12:40:00|737144.6|736144.6|737673.6|736673.6|738388.5|736815.3|737088.1|735851.1|869
1608036300000|2020-12-15 12:45:00|737674.5|736674.5|737564.8|736564.8|737852.7|736852.7|737452|736452|983
1608036600000|2020-12-15 12:50:00|737555.3|736555.3|738872.4|736872.4|738883.5|737363.2|737486.5|736434.7|955
1608036900000|2020-12-15 12:55:00|738874.5|736874.5|738787.5|737787.5|739433.1|737924.4|738317.9|736825.8|1008
1608037200000|2020-12-15 13:00:00|738788.2|737788.2|738682|736682|739262.7|737892.6|738061.4|736560.6|1049
1608037500000|2020-12-15 13:05:00|738682.8|736682.8|737517.6|736517.6|738717.7|737223.5|737410.9|735936.5|994
1608037800000|2020-12-15 13:10:00|737515.9|736515.9|737068.2|736068.2|737945.3|736533.5|736973.9|735520.7|902
1608038100000|2020-12-15 13:15:00|737040.1|736040.1|737397|736397|738217.1|736735.9|736979.5|735696.7|958
1608038400000|2020-12-15 13:20:00|737400.5|736400.5|737964|736964|738490.5|737016.8|737169.3|735645.8|1003
1608038700000|2020-12-15 13:25:00|737957|736957|738140.7|736140.7|738143.6|736957|737241.6|735763.3|950
1608039000000|2020-12-15 13:30:00|738151.1|736151.1|737489.7|736489.7|738151.1|736687.9|737348.8|736037.7|943
1608039300000|2020-12-15 13:35:00|737518.9|736518.9|737424.4|736424.4|737922.1|736922.1|737267.4|735824.1|1062
1608039600000|2020-12-15 13:40:00|737424.9|736424.9|737347.9|736347.9|738328.5|736854.7|737271.3|735881|1033
1608039900000|2020-12-15 13:45:00|737330.4|736330.4|737145.1|736145.1|737989.8|736499.6|737116.8|735620|970
1608040200000|2020-12-15 13:50:00|737146.5|736146.5|736827.6|735827.6|737617.2|736170|736654.6|735316.4|987
1608040500000|2020-12-15 13:55:00|736829.5|735829.5|737022.1|736022.1|737646.3|736175|736700.2|735595.2|945
1608040800000|2020-12-15 14:00:00|737025.3|736025.3|738181.6|736181.6|738185.7|736623.3|736949.4|735609.9|1019
1608041100000|2020-12-15 14:05:00|738179.7|736179.7|736952.8|735952.8|738179.7|736694.8|736734.4|735212.3|1022
1608041400000|2020-12-15 14:10:00|736971|735971|737156.6|735156.6|737572.5|736114.5|736635|735111.3|861
1608041700000|2020-12-15 14:15:00|737050.1|735050.1|736687.7|735687.7|737320.7|735850.7|736494.2|734882.1|973
1608042000000|2020-12-15 14:20:00|737189.2|735189.2|736367.3|735367.3|737380.8|735912.8|736282.3|734814.2|950
1608042300000|2020-12-15 14:25:00|736358.3|735358.3|736305.5|735305.5|736940.6|735430.4|735831.5|734276.5|998
1608042600000|2020-12-15 14:30:00|736306|735306|735975.6|734975.6|736884.9|735537.7|735935.3|734475.8|1124
1608042900000|2020-12-15 14:35:00|735980.9|734980.9|735974.9|734974.9|736765.5|735211.6|735648.6|734431.6|1139
1608043200000|2020-12-15 14:40:00|735986.2|734986.2|735675|734675|736321.5|734993.1|735525.9|734263.1|1064
1608043500000|2020-12-15 14:45:00|735674.7|734674.7|736528.6|734528.6|736776|735273.1|735656|734427|1082
1608043800000|2020-12-15 14:50:00|736528.8|734528.8|736173.8|735173.8|736915.7|735460.3|735900.3|734487.6|1013
1608044100000|2020-12-15 14:55:00|736181.8|735181.8|736787.9|735787.9|737454.8|735929|736135.2|735030.9|1044
1608044400000|2020-12-15 15:00:00|736772.3|735772.3|736770|735770|737456|735855.5|736421.5|734887.8|1041
1608044700000|2020-12-15 15:05:00|736747.2|735747.2|736451.3|735451.3|736954.5|735747.2|736161.4|734671.2|1023
1608045000000|2020-12-15 15:10:00|736452.8|735452.8|736579.3|735579.3|737146.7|735663.4|736349.2|734898.4|972
1608045300000|2020-12-15 15:15:00|736598.4|735598.4|736679.9|735679.9|737280|735823.3|736535.5|735070.5|944
1608045600000|2020-12-15 15:20:00|736684.5|735684.5|736396.1|735396.1|736713|735686.9|736202.5|734701.6|957
1608045900000|2020-12-15 15:25:00|736387.3|735387.3|736593.1|735593.1|736610.9|735610.9|736301.2|735301.2|999
1608046200000|2020-12-15 15:30:00|736604.4|735604.4|736528.2|735528.2|737214.3|735744.8|736422.9|735110.9|956
1608046500000|2020-12-15 15:35:00|736527.8|735527.8|736695.7|735695.7|737497.4|736110.6|736483.8|735008.8|1011
1608046800000|2020-12-15 15:40:00|736696.1|735696.1|736602.3|735602.3|737294.5|735831.3|736566.7|735154.4|968
1608047100000|2020-12-15 15:45:00|736608.4|735608.4|736186.5|735186.5|737195.2|735718|736173.7|734675.5|898
1608047400000|2020-12-15 15:50:00|736186.4|735186.4|736229.2|735229.2|736749.9|735266.4|736134.8|734636.5|777
1608047700000|2020-12-15 15:55:00|736233.1|735233.1|737001.1|735001.1|737044.8|735532.9|735957.1|734465.1|753
1608048000000|2020-12-15 16:00:00|737002.5|735002.5|736822.7|735822.7|737366.3|735881|736428.3|734907.4|915
1608048300000|2020-12-15 16:05:00|737328.3|735328.3|737420.9|735420.9|737650.7|736148.9|736732.4|735216.4|1018
1608048600000|2020-12-15 16:10:00|737416.2|735416.2|736802|735802|737418.6|735920.1|736609|735139.7|888
1608048900000|2020-12-15 16:15:00|736801|735801|736914.8|735914.8|737373.6|736110.5|736780.8|735353.4|863
1608049200000|2020-12-15 16:20:00|737417.3|735417.3|736731.6|734731.6|737425.5|735928.2|736264.6|734709.8|817
1608049500000|2020-12-15 16:25:00|736727.4|734727.4|736441.4|735441.4|737045.6|735521.1|736089.3|734503.9|949
1608049800000|2020-12-15 16:30:00|736441.1|735441.1|736790.8|735790.8|737275.5|735790.8|736379.3|734924|814
1608050100000|2020-12-15 16:35:00|736788.7|735788.7|736534.6|735534.6|737330.3|735858.4|736467.8|734993.8|774
1608050400000|2020-12-15 16:40:00|736519.5|735519.5|736463.1|735463.1|737177.9|735673.1|736403.7|734932.8|712
1608050700000|2020-12-15 16:45:00|736463|735463|736585|734585|737054|735546.3|736201.2|734580.8|797
1608051000000|2020-12-15 16:50:00|736584|734584|735956|734956|736584.6|735112.2|735920.9|734414.6|735
1608051300000|2020-12-15 16:55:00|735940.5|734940.5|736291.8|734291.8|736694.9|735207.8|735789.1|734240.2|795
1608051600000|2020-12-15 17:00:00|736289.2|734289.2|736404.9|734404.9|736488.8|734806.2|735283.9|733775.9|811
1608051900000|2020-12-15 17:05:00|736403.8|734403.8|736559.9|734559.9|736748.7|735136.5|735926.1|734350.9|770
1608052200000|2020-12-15 17:10:00|736552.4|734552.4|735774.1|734774.1|736592.9|735043.3|735746.8|734244.4|614
1608052500000|2020-12-15 17:15:00|735801.8|734801.8|735787.5|734787.5|736593.1|735099.1|735721.5|734240.7|626
1608052800000|2020-12-15 17:20:00|735786|734786|736028.9|734028.9|736321.4|734799.7|735511.9|733963.5|672
1608053100000|2020-12-15 17:25:00|736028.2|734028.2|735428.1|734428.1|736063.9|734440.4|735397|733796.9|603
1608053400000|2020-12-15 17:30:00|735433.8|734433.8|735084.2|734084.2|735918.1|734433.8|734983.5|733451.4|622
1608053700000|2020-12-15 17:35:00|735075.9|734075.9|735455|733455|735578.3|734151.7|734750.3|733230.1|606
1608054000000|2020-12-15 17:40:00|735456.4|733456.4|735134|733134|735538.5|733987.5|734623.6|733112.5|627
1608054300000|2020-12-15 17:45:00|735135.2|733135.2|735216.3|733216.3|735249.4|733734.2|734385.8|732964.6|639
1608054600000|2020-12-15 17:50:00|735215.1|733215.1|734739.3|733739.3|735369.7|733839.3|734694.6|733141.8|603
1608054900000|2020-12-15 17:55:00|734736.8|733736.8|735078.7|733078.7|735158.2|733737.9|734581.3|733042.3|510
1608102000000|2020-12-16 07:00:00|734959.3|732959.3|734487.7|732487.7|735126.7|733126.7|734193.8|732193.8|858
1608102300000|2020-12-16 07:05:00|734486.7|732486.7|734416.2|732416.2|734776.2|733176.9|734165.8|732265.8|982
1608102600000|2020-12-16 07:10:00|734418.8|732418.8|734324.8|732324.8|734553.8|733002.5|734002.5|732267.9|934
1608102900000|2020-12-16 07:15:00|734324.3|732324.3|733976.6|731976.6|734347.3|732603.1|733468.1|731917.8|1144
1608103200000|2020-12-16 07:20:00|733980.2|731980.2|734069.8|732069.8|734167.2|732536.8|733386.7|731808.9|1078
1608103500000|2020-12-16 07:25:00|734070.1|732070.1|734582.8|732582.8|734627.1|733011|733682.2|731981.9|1046
1608103800000|2020-12-16 07:30:00|734582.1|732582.1|734901|732901|734919.4|732919.4|734523.9|732523.9|969
1608104100000|2020-12-16 07:35:00|734890.8|732890.8|735057.5|733057.5|735133.4|733643.6|734366.1|732779.1|863
1608104400000|2020-12-16 07:40:00|735061.5|733061.5|734674.5|733674.5|735457.2|733943.5|734543|733039.2|844
1608104700000|2020-12-16 07:45:00|735180.8|733180.8|735271.7|733271.7|735372.6|733891.6|734472.2|732931|804
1608105000000|2020-12-16 07:50:00|735274.3|733274.3|735581.1|733581.1|735581.1|733902.7|734703.7|733198.7|769
1608105300000|2020-12-16 07:55:00|735649.4|733649.4|736418.4|734418.4|736512.7|735040.8|735357.9|733649.4|944
1608105600000|2020-12-16 08:00:00|736418.5|734418.5|736231.6|734231.6|736602.2|735100.2|735601.6|734086.3|990
1608105900000|2020-12-16 08:05:00|735739.1|734739.1|735735|734735|736363.2|734848.8|735444.6|733936|988
1608106200000|2020-12-16 08:10:00|735731.5|734731.5|735949.1|733949.1|736576.9|734957.2|735476.6|733941.4|934
1608106500000|2020-12-16 08:15:00|735900.1|733900.1|735028.6|734028.6|735900.1|734079.4|734740.3|733258.9|1042
1608106800000|2020-12-16 08:20:00|735031|734031|734989.9|733989.9|735698.2|734215.2|734705.3|733198.2|1018
1608107100000|2020-12-16 08:25:00|734989.7|733989.7|735934.9|733934.9|735952.4|734518.2|734850.1|733330.8|953
1608107400000|2020-12-16 08:30:00|735875.6|733875.6|734704.3|733704.3|735875.6|734318.9|734635|733109.7|1001
1608107700000|2020-12-16 08:35:00|734704.1|733704.1|734841.7|733841.7|735548.4|734064.2|734474.8|733008.9|956
1608108000000|2020-12-16 08:40:00|734846.9|733846.9|734797.2|733797.2|735508.2|734081|734759.1|733274.7|883
1608108300000|2020-12-16 08:45:00|734780.5|733780.5|734265|733265|735285.9|733799.9|734168.4|732671.3|880
1608108600000|2020-12-16 08:50:00|734266.1|733266.1|734120.7|733120.7|734929.4|733430|733916.7|732449|923
1608108900000|2020-12-16 08:55:00|734123.6|733123.6|734634.6|732634.6|734639.5|733191.8|733786.1|732130|878
1608109200000|2020-12-16 09:00:00|734621|732621|734272.9|733272.9|734888.7|733430.9|734037.7|732593.2|980
1608109500000|2020-12-16 09:05:00|734273|733273|734598.6|733598.6|735003.9|733615|734144|732849.7|846
1608109800000|2020-12-16 09:10:00|734599.5|733599.5|734610.2|733610.2|735441.1|733943.8|734504|733172|818
1608110100000|2020-12-16 09:15:00|734610|733610|734613|733613|735202.7|733760.2|734572.5|733196.1|751
1608110400000|2020-12-16 09:20:00|734625.4|733625.4|733841.6|732841.6|734887.5|733636.1|733834.9|732573.3|830
1608110700000|2020-12-16 09:25:00|733833|732833|733416.7|732416.7|734726.9|733242.9|733355.7|731886.3|905
1608111000000|2020-12-16 09:30:00|733410.4|732410.4|733648.2|732648.2|734034.9|732724|733341.3|731925|865
1608111300000|2020-12-16 09:35:00|733650|732650|733920.8|732920.8|734454.7|733067.4|733603.7|732380.1|766
1608111600000|2020-12-16 09:40:00|733936.3|732936.3|734038.5|733038.5|734257.5|733038.5|733602.2|732217.7|818
1608111900000|2020-12-16 09:45:00|734036.3|733036.3|733678.5|732678.5|734416.9|733051.4|733492.2|731982.9|818
1608112200000|2020-12-16 09:50:00|733688|732688|733519|732519|734040.6|732734.3|733480.9|731976.2|753
1608112500000|2020-12-16 09:55:00|733518|732518|733335.8|732335.8|734044.1|732555|733005.4|731650.5|853
1608112800000|2020-12-16 10:00:00|733338.7|732338.7|733808.3|731808.3|734063.5|732569|733170.9|731714.5|897
1608113100000|2020-12-16 10:05:00|733807.5|731807.5|733523.9|732523.9|733810.7|732539.9|733148.8|731805.5|730
1608113400000|2020-12-16 10:10:00|733518.6|732518.6|733587.9|732587.9|734054.2|732626|733459.4|732045.5|695
1608113700000|2020-12-16 10:15:00|733589.5|732589.5|733540.3|732540.3|734078.4|732698.9|733475.5|732025.1|759
1608114000000|2020-12-16 10:20:00|733539.2|732539.2|733714.4|732714.4|734134.8|732763.2|733426.2|731957.8|711
1608114300000|2020-12-16 10:25:00|733714.7|732714.7|733938.6|732938.6|734510|733068.3|733494.2|731993.8|756
1608114600000|2020-12-16 10:30:00|733949.4|732949.4|734077.4|733077.4|734538.3|733091.1|733823.1|732417.5|768
1608114900000|2020-12-16 10:35:00|734565|732565|734187.3|733187.3|734585.9|733338.1|733929.6|732565|689
1608115200000|2020-12-16 10:40:00|734185.6|733185.6|734548.6|733548.6|734577.1|733577.1|734174|733174|734
1608115500000|2020-12-16 10:45:00|734555.5|733555.5|734422.7|733422.7|734662|733662|734385.2|733385.2|669
1608115800000|2020-12-16 10:50:00|734418.6|733418.6|734894.8|733894.8|735264.9|733940|734373.5|733225|684
1608116100000|2020-12-16 10:55:00|734897.5|733897.5|734749.5|733749.5|735634.7|734171|734712.8|733440.8|785
1608116400000|2020-12-16 11:00:00|734740|733740|735215.7|734215.7|735700.9|734266.6|734740|733432|737
1608116700000|2020-12-16 11:05:00|735229.9|734229.9|734873.5|733873.5|735339.7|734339.7|734864|733864|771
1608117000000|2020-12-16 11:10:00|734870.6|733870.6|735010.8|734010.8|735592.2|734235.8|734870.6|733435|759
1608117300000|2020-12-16 11:15:00|735009.8|734009.8|734709.3|733709.3|735370|734067.9|734697.5|733242.8|796
1608117600000|2020-12-16 11:20:00|734700.1|733700.1|735108.4|734108.4|735692.4|734303.7|734700.1|733356|790
1608117900000|2020-12-16 11:25:00|735107.6|734107.6|734715.1|733715.1|735596.1|734174.2|734697.5|733553.5|740
1608118200000|2020-12-16 11:30:00|734717.7|733717.7|734780.1|733780.1|735166.4|733804.9|734443.6|732983.6|718
1608118500000|2020-12-16 11:35:00|734791|733791|734643.4|733643.4|735404.7|733973.3|734637.7|733264.3|661
1608118800000|2020-12-16 11:40:00|734644.3|733644.3|734577.3|733577.3|735166.4|733785.8|734491|733164.8|706
1608119100000|2020-12-16 11:45:00|735075|733075|734443.4|733443.4|735078.8|733617.7|734391.9|733074.6|603
1608119400000|2020-12-16 11:50:00|734443.1|733443.1|734646.1|733646.1|734922.3|733777.4|734356.2|732922.3|611
1608119700000|2020-12-16 11:55:00|734646.7|733646.7|734595.9|733595.9|735103.9|733730.5|734554.7|733103.9|647
1608120000000|2020-12-16 12:00:00|734594.9|733594.9|734854.3|733854.3|734950.3|733950.3|734577.9|733577.9|736
1608120300000|2020-12-16 12:05:00|734854.7|733854.7|734934.2|733934.2|735047.1|734047.1|734673.1|733673.1|834
1608120600000|2020-12-16 12:10:00|734935.8|733935.8|735104|734104|735119.6|734119.6|734781.6|733781.6|755
1608120900000|2020-12-16 12:15:00|735103.5|734103.5|734873.8|733873.8|735141.8|734141.8|734779.1|733779.1|799
1608121200000|2020-12-16 12:20:00|734870.2|733870.2|734590|733590|735167.1|733900.5|734260.2|732749.4|867
1608121500000|2020-12-16 12:25:00|734587.9|733587.9|734564.5|733564.5|734627.8|733627.8|734391.4|733391.4|818
1608121800000|2020-12-16 12:30:00|734561.7|733561.7|734534.7|733534.7|735033.3|733608.6|734287.2|733021.8|823
1608122100000|2020-12-16 12:35:00|734533.1|733533.1|734566.5|733566.5|734695.6|733695.6|734375.5|733375.5|785
1608122400000|2020-12-16 12:40:00|734568.2|733568.2|734659.3|733659.3|734672.9|733672.9|734417.4|733417.4|747
1608122700000|2020-12-16 12:45:00|734661|733661|734739.1|733739.1|735377.1|733884.6|734554.7|733144.7|747
1608123000000|2020-12-16 12:50:00|734732|733732|734993.5|733993.5|735544.8|734066|734664.9|733314.3|704
1608123300000|2020-12-16 12:55:00|734996|733996|735099.8|734099.8|735494|734165|734914.1|733481.5|737
1608123600000|2020-12-16 13:00:00|735090.9|734090.9|735068.8|734068.8|735967.4|734570.1|734976|733457.2|932
1608123900000|2020-12-16 13:05:00|735557.2|733557.2|734794.6|733794.6|735659.3|734440|734645.5|733220|898
1608124200000|2020-12-16 13:10:00|734777.7|733777.7|734865.2|732865.2|735393.6|733887.8|734368.5|732847.4|798
1608124500000|2020-12-16 13:15:00|734872.5|732872.5|734550.8|733550.8|735226.3|733810.6|734392.9|732851.5|933
1608124800000|2020-12-16 13:20:00|734555.4|733555.4|734885.3|733885.3|735639|734129|734555.4|733216.6|942
1608125100000|2020-12-16 13:25:00|734888.8|733888.8|735623.6|733623.6|735916.8|734390.2|734871.6|733464.8|848
1608125400000|2020-12-16 13:30:00|735550.2|733550.2|735127.5|734127.5|736086.3|734579.8|735110|733550.2|976
1608125700000|2020-12-16 13:35:00|735129.4|734129.4|735185.1|734185.1|735459.4|734459.4|735084.6|734084.6|909
1608126000000|2020-12-16 13:40:00|735193.1|734193.1|734863.7|733863.7|735798.9|734462.1|734854.5|733357.2|947
1608126300000|2020-12-16 13:45:00|734855.6|733855.6|735188.7|734188.7|735795.8|734304.6|734785.2|733761.2|889
1608126600000|2020-12-16 13:50:00|735166|734166|734897.8|733897.8|735723.4|734204.5|734779.3|733418|855
1608126900000|2020-12-16 13:55:00|734894.1|733894.1|735058.3|734058.3|735733.6|734327.4|734882.8|733623.1|860
1608127200000|2020-12-16 14:00:00|735051.5|734051.5|735051.4|734051.4|735619.2|734254.1|734856.2|733619.2|955
1608127500000|2020-12-16 14:05:00|735029.4|734029.4|735171.3|734171.3|735317.6|734317.6|734962.8|733962.8|916
1608127800000|2020-12-16 14:10:00|735176|734176|735318.3|734318.3|735411.8|734411.8|735067.7|734067.7|869
1608128100000|2020-12-16 14:15:00|735287.5|734287.5|735495.5|734495.5|735533|734533|735286.2|734286.2|885
1608128400000|2020-12-16 14:20:00|735508.7|734508.7|735692.5|734692.5|735920.4|734920.4|735508.7|734508.7|949
1608128700000|2020-12-16 14:25:00|735696.9|734696.9|735594|734594|736039.4|734973.1|735418.2|734038.5|942
1608129000000|2020-12-16 14:30:00|735579.3|734579.3|735525.9|734525.9|736230.9|734747.8|735470|734220.6|998
1608129300000|2020-12-16 14:35:00|735512|734512|735639.2|734639.2|736347|734877.7|735322.9|734322.9|1112
1608129600000|2020-12-16 14:40:00|735636.2|734636.2|736600.2|734600.2|736862.6|735363.4|735531.5|734531.5|1047
1608129900000|2020-12-16 14:45:00|736606|734606|736265.8|735265.8|736710|735473.3|735819.8|734317.7|1061
1608130200000|2020-12-16 14:50:00|736262.5|735262.5|736038.6|735038.6|736777|735413.3|735940.9|734480.6|1024
1608130500000|2020-12-16 14:55:00|736057.2|735057.2|735855.9|734855.9|736544|735319.5|735811.9|734314.4|888
1608130800000|2020-12-16 15:00:00|735853.9|734853.9|736530.4|735530.4|737153|735667|735849.2|734438|1008
1608131100000|2020-12-16 15:05:00|736524.1|735524.1|736693.5|735693.5|737322.7|735816.8|736517.3|735201.5|866
1608131400000|2020-12-16 15:10:00|736687.5|735687.5|737530.7|736530.7|738073.8|736601.3|736687.1|735340.7|971
1608131700000|2020-12-16 15:15:00|737525.3|736525.3|736799.2|735799.2|738023|736602.3|736751.9|735566.5|948
1608132000000|2020-12-16 15:20:00|736796.8|735796.8|736705.4|735705.4|737719.5|736274.8|736678.3|735238.4|958
1608132300000|2020-12-16 15:25:00|736705.1|735705.1|736926.5|734926.5|737283.9|735776|736505|734785.5|872
1608132600000|2020-12-16 15:30:00|737026|735026|736128.7|735128.7|737137|735621.7|736075.7|734639|1023
1608132900000|2020-12-16 15:35:00|736129.5|735129.5|736039.7|735039.7|736581.1|735137.6|735919.4|734467.1|908
1608133200000|2020-12-16 15:40:00|736047|735047|735839.9|734839.9|736616.9|735123.3|735804.9|734288.3|907
1608133500000|2020-12-16 15:45:00|735844.2|734844.2|736334.1|735334.1|736834.9|735351.9|735831.1|734382.4|788
1608133800000|2020-12-16 15:50:00|736333.1|735333.1|736358.4|735358.4|736978.8|735495|735981.3|734483.5|761
1608134100000|2020-12-16 15:55:00|736349.1|735349.1|736299.1|734299.1|736975.9|735536.7|735814|734291.9|750
1608134400000|2020-12-16 16:00:00|736298.7|734298.7|735706.5|733706.5|736316.7|734825.1|734869.1|733307.6|822
1608134700000|2020-12-16 16:05:00|735601|733601|735139.1|734139.1|735771.8|734295.4|734941.4|733460.7|813
1608135000000|2020-12-16 16:10:00|735137.6|734137.6|735307.7|734307.7|735772.5|734319.4|734960.2|733549|793
1608135300000|2020-12-16 16:15:00|735318.2|734318.2|735651.9|734651.9|736209.9|734727.5|735164.4|733824|794
1608135600000|2020-12-16 16:20:00|735653.8|734653.8|735349.8|734349.8|736256.6|734769.4|735241.9|733798.7|723
1608135900000|2020-12-16 16:25:00|735353.1|734353.1|735337|734337|735853.7|734460|735187.4|733784.2|729
1608136200000|2020-12-16 16:30:00|735338.8|734338.8|736247.1|734247.1|736345.1|734805.1|735333.3|733837.5|709
1608136500000|2020-12-16 16:35:00|736248.5|734248.5|736050.2|734050.2|736285.5|734770.9|735537.5|734033.7|616
1608136800000|2020-12-16 16:40:00|736050.1|734050.1|735493.1|734493.1|736214.5|734694.2|735493.1|734014.7|643
1608137100000|2020-12-16 16:45:00|735495.1|734495.1|735690.9|733690.9|736123|734608|735258.5|733686|733
1608137400000|2020-12-16 16:50:00|735686.8|733686.8|735866.8|733866.8|735898.6|734357|735182|733669.6|551
1608137700000|2020-12-16 16:55:00|735874.9|733874.9|735984.5|733984.5|736062.1|734494.5|735187|733661.8|543
1608138000000|2020-12-16 17:00:00|736008|734008|735937.3|733937.3|736067.5|734067.5|735860.5|733860.5|550
1608138300000|2020-12-16 17:05:00|735930.1|733930.1|735761.7|733761.7|735967.8|734329.8|735309|733740.1|431
1608138600000|2020-12-16 17:10:00|735762.1|733762.1|736147.9|734147.9|736183.4|734183.4|735736|733736|484
1608138900000|2020-12-16 17:15:00|736133.4|734133.4|736179.3|734179.3|736316.4|734798.9|735553.6|733878.4|553
1608139200000|2020-12-16 17:20:00|736170.8|734170.8|736244.8|734244.8|736274.3|734748.1|735737.1|734110.7|478
1608139500000|2020-12-16 17:25:00|736243.3|734243.3|736291.3|734291.3|736442.3|734816.5|735744|734227.2|454
1608139800000|2020-12-16 17:30:00|736290.7|734290.7|735953.2|733953.2|736300.7|734453.3|735452.3|733948.4|608
1608140100000|2020-12-16 17:35:00|735939.8|733939.8|735850|733850|735950.7|734347.7|735191|733689.5|536
1608140400000|2020-12-16 17:40:00|735847.1|733847.1|735786.5|733786.5|735913.4|734442.6|735407.3|733774.1|534
1608140700000|2020-12-16 17:45:00|735783.5|733783.5|735266.3|733266.3|735783.5|733783.5|734678.8|733107.3|657
1608141000000|2020-12-16 17:50:00|735270|733270|735229.1|733229.1|735538.4|733924.6|734818.8|733135.4|613
1608141300000|2020-12-16 17:55:00|735240.4|733240.4|734798.6|732798.6|735245.4|733668.3|734510.1|732635.9|509
1608188400000|2020-12-17 07:00:00|731668.3|729668.3|731346.8|729346.8|731846.7|729846.7|731290.9|729290.9|873
1608188700000|2020-12-17 07:05:00|731361.7|729361.7|730991.8|728991.8|731561.3|729874.6|730094.3|728485.7|1012
1608189000000|2020-12-17 07:10:00|730990.9|728990.9|731364|729364|731598.6|730103.7|730461.7|728936.4|952
1608189300000|2020-12-17 07:15:00|731359.9|729359.9|731028.7|729028.7|731366|729611.7|730435.9|728901.3|959
1608189600000|2020-12-17 07:20:00|730525.7|729525.7|731027.7|730027.7|731768.6|730241.8|730525.7|729010.2|917
1608189900000|2020-12-17 07:25:00|731039.5|730039.5|731680|729680|731888.9|730362.2|731039.5|729563.3|810
1608190200000|2020-12-17 07:30:00|731671.9|729671.9|731469.8|729469.8|731834|730341.2|730986.2|729417.3|824
1608190500000|2020-12-17 07:35:00|731476.5|729476.5|731501|729501|731801|730291.8|730955.8|729434.5|788
1608190800000|2020-12-17 07:40:00|731493.3|729493.3|731456.9|729456.9|731534.9|730032.2|730558.9|729043.6|890
1608191100000|2020-12-17 07:45:00|731457.6|729457.6|730667.8|729667.8|731476.7|729961.6|730608.4|729085.7|798
1608191400000|2020-12-17 07:50:00|730664|729664|731189.8|729189.8|731288.7|729802|730530.5|729021.6|818
1608191700000|2020-12-17 07:55:00|731189.7|729189.7|730886.4|728886.4|731250.5|729753.9|730391|728886.4|873
1608192000000|2020-12-17 08:00:00|730392.3|729392.3|730074|728074|730818.5|729392.3|728982.6|727413.3|1106
1608192300000|2020-12-17 08:05:00|730071.8|728071.8|729027|728027|730154.7|728658.9|728915.3|727318.6|1066
1608192600000|2020-12-17 08:10:00|729525.9|727525.9|729445.4|728445.4|729965.5|728475.3|728636|727130.6|979
1608192900000|2020-12-17 08:15:00|729443.7|728443.7|730037.1|728037.1|730129.3|728642.8|729200.3|727688.3|930
1608193200000|2020-12-17 08:20:00|730046.1|728046.1|729008.2|728008.2|730152.9|728636.9|728998.4|727528.1|972
1608193500000|2020-12-17 08:25:00|729010.2|728010.2|729170.1|728170.1|729730.5|728252.7|728767.6|727276.3|940
1608193800000|2020-12-17 08:30:00|729156.1|728156.1|729591.1|728591.1|730075.7|728591.1|729123|727591.5|916
1608194100000|2020-12-17 08:35:00|729579.5|728579.5|730326.7|728326.7|730437|728915.6|729543.9|728087.1|874
1608194400000|2020-12-17 08:40:00|730321.5|728321.5|730469.8|728469.8|730978.8|729432.9|729820.8|728315.7|902
1608194700000|2020-12-17 08:45:00|730469.1|728469.1|730170|728170|730613.7|729099.5|729575.6|728066.4|922
1608195000000|2020-12-17 08:50:00|730169.2|728169.2|729982.4|727982.4|730238.3|728699.8|729441.5|727944.5|853
1608195300000|2020-12-17 08:55:00|729983.3|727983.3|729250.1|728250.1|730203.6|728703.8|729239.8|727738.9|906
1608195600000|2020-12-17 09:00:00|729237.7|728237.7|728473|727473|729680.6|728241.9|728387|726866.2|1002
1608195900000|2020-12-17 09:05:00|728472.9|727472.9|728172.1|727172.1|728990.8|727500.8|728112.6|726607.4|924
1608196200000|2020-12-17 09:10:00|728171.5|727171.5|728198.9|727198.9|728741.4|727251.3|728070.1|726605.3|861
1608196500000|2020-12-17 09:15:00|728207.1|727207.1|728877.7|726877.7|728932.2|727439.6|728043.4|726598.3|938
1608196800000|2020-12-17 09:20:00|728876|726876|727316.2|726316.2|728909.4|727423.4|727292.4|725791.6|853
1608197100000|2020-12-17 09:25:00|727314.2|726314.2|727663.4|725663.4|727955.2|726543|727027.8|725537.7|1056
1608197400000|2020-12-17 09:30:00|727668.9|725668.9|727160.7|726160.7|727971.7|726433.3|727056|725581.6|853
1608197700000|2020-12-17 09:35:00|727147.2|726147.2|727332.2|726332.2|727985.8|726472.1|727057.2|725573.7|785
1608198000000|2020-12-17 09:40:00|727340.8|726340.8|728383.1|726383.1|728411.9|726931|727253.5|725787.7|878
1608198300000|2020-12-17 09:45:00|728396.6|726396.6|728647.6|726647.6|728963.5|727455.9|727882.6|726345.9|921
1608198600000|2020-12-17 09:50:00|728643.8|726643.8|729108.9|727108.9|729149.7|727621.9|728060.8|726560.3|859
1608198900000|2020-12-17 09:55:00|729111.1|727111.1|729475.7|727475.7|729740.2|728254.9|728594|727087.6|929
1608199200000|2020-12-17 10:00:00|729480.9|727480.9|729660.4|728660.4|730155.1|728663.6|728809|727295|886
1608199500000|2020-12-17 10:05:00|729656.2|728656.2|729547.2|727547.2|730400.9|728826.7|729046.8|727530.8|896
1608199800000|2020-12-17 10:10:00|729557.2|727557.2|729438|727438|729572.5|728088.8|728822.8|727311.4|905
1608200100000|2020-12-17 10:15:00|729437.3|727437.3|729092.5|728092.5|729713.1|728215.9|728660.9|727160.2|850
1608200400000|2020-12-17 10:20:00|729568.1|727568.1|729439.9|727439.9|729605.5|728096|728924.1|727404|764
1608200700000|2020-12-17 10:25:00|729436.3|727436.3|728932.4|727932.4|729745.9|728248.8|728902.7|727399.4|742
1608201000000|2020-12-17 10:30:00|728931.9|727931.9|729551.2|727551.2|729702.3|728244.2|728913.3|727412.4|775
1608201300000|2020-12-17 10:35:00|729547.7|727547.7|729778.7|727778.7|729938.4|728437.5|728897.7|727446.1|750
1608201600000|2020-12-17 10:40:00|729801.2|727801.2|729376.2|728376.2|729989.2|728507.6|729312.7|727786.6|688
1608201900000|2020-12-17 10:45:00|729375.2|728375.2|729330.6|728330.6|729889.5|728406.5|729223.4|727777.4|641
1608202200000|2020-12-17 10:50:00|729325.4|728325.4|729817.8|727817.8|730031.9|728555.9|729196.3|727706.4|640
1608202500000|2020-12-17 10:55:00|729817.1|727817.1|730216.3|728216.3|730341.7|728572.5|729233.2|727757.1|644
1608202800000|2020-12-17 11:00:00|730215|728215|729986.2|728986.2|730499.9|729006.7|729646.8|728146.9|638
1608203100000|2020-12-17 11:05:00|729987.4|728987.4|729935.2|727935.2|730470.4|729039.5|729434.7|727908.8|822
1608203400000|2020-12-17 11:10:00|729925.4|727925.4|729369|727369|729929.8|728429.1|728865.9|727369|845
1608203700000|2020-12-17 11:15:00|729349.8|727349.8|729313.8|727313.8|729601.6|728066.7|728741.7|727258.9|803
1608204000000|2020-12-17 11:20:00|729347.5|727347.5|729190.8|727190.8|729391.5|727879.5|728616.2|727112.8|738
1608204300000|2020-12-17 11:25:00|729187.7|727187.7|728929.6|727929.6|729656.9|728151.4|728638.5|727168|757
1608204600000|2020-12-17 11:30:00|728931.5|727931.5|729026|728026|729555.8|728121.6|728914.2|727458.9|663
1608204900000|2020-12-17 11:35:00|729034.4|728034.4|729030.3|728030.3|729818.9|728334.2|728947.7|727464.5|695
1608205200000|2020-12-17 11:40:00|729032.8|728032.8|729893.4|727893.4|729901.8|728454.7|729022.1|727541.9|659
1608205500000|2020-12-17 11:45:00|729892.3|727892.3|729460.5|728460.5|730065.7|728575.1|729340.2|727861.3|734
1608205800000|2020-12-17 11:50:00|729455.5|728455.5|729837.6|727837.6|729992.2|728486.7|729261.4|727765.1|627
1608206100000|2020-12-17 11:55:00|729847|727847|729288.1|727288.1|729927|728425|728783.6|727236.8|762
1608206400000|2020-12-17 12:00:00|729250.4|727250.4|728708.5|727708.5|729379.9|727857.2|728633.8|727126.6|834
1608206700000|2020-12-17 12:05:00|728704.5|727704.5|728947.7|727947.7|729807.4|728144.7|728702.6|727363|877
1608207000000|2020-12-17 12:10:00|728939.3|727939.3|728737.2|727737.2|729473.6|727950.7|728640.9|727198.7|870
1608207300000|2020-12-17 12:15:00|728733|727733|728635.9|727635.9|729348.5|727837.3|728595.6|727175.8|844
1608207600000|2020-12-17 12:20:00|728634.4|727634.4|728945.2|726945.2|729152.2|727692.3|728087.5|726547|854
1608207900000|2020-12-17 12:25:00|728944.7|726944.7|728976.2|727976.2|729582.9|728102.4|728429.7|726938.1|934
1608208200000|2020-12-17 12:30:00|728976.8|727976.8|728865|727865|729686.7|728183.4|728767.2|727304.8|886
1608208500000|2020-12-17 12:35:00|728866.4|727866.4|729046.5|728046.5|729563.6|728070.3|728790.5|727339.6|895
1608208800000|2020-12-17 12:40:00|729045.9|728045.9|729241.2|728241.2|729798.2|728372.4|728980.9|727713.2|876
1608209100000|2020-12-17 12:45:00|729243.1|728243.1|729329.4|728329.4|729813.3|728347.8|729095.2|727632.9|827
1608209400000|2020-12-17 12:50:00|729326.7|728326.7|729290.6|728290.6|729848.9|728348|729075.8|727573.1|916
1608209700000|2020-12-17 12:55:00|729287.5|728287.5|729213.1|728213.1|730266.7|728640|729213.1|727770.8|943
1608210000000|2020-12-17 13:00:00|729785.1|727785.1|729778.4|728778.4|730290.3|728817.3|729151.7|727652|966
1608210300000|2020-12-17 13:05:00|729780.6|728780.6|730607.7|728607.7|730631.6|729109|729630.4|728158.8|922
1608210600000|2020-12-17 13:10:00|730607.5|728607.5|729867.9|728867.9|730761.1|729243.2|729690.8|728235.5|955
1608210900000|2020-12-17 13:15:00|729866.3|728866.3|730083.4|728083.4|730430.6|728948.9|729301|727835.9|873
1608211200000|2020-12-17 13:20:00|730090.2|728090.2|729756.5|728756.5|730481.4|728986.2|729576.2|728090.2|982
1608211500000|2020-12-17 13:25:00|729755.2|728755.2|731646.3|729646.3|731878.9|729878.9|729755.2|728258.4|932
1608211800000|2020-12-17 13:30:00|731824.2|729824.2|731117.2|729117.2|731824.2|730206.6|730394.3|728856.5|966
1608212100000|2020-12-17 13:35:00|731114.6|729114.6|731133.2|730133.2|732020|730517.1|730507.2|728998.8|995
1608212400000|2020-12-17 13:40:00|731144.4|730144.4|731012.5|729012.5|731854.8|730347.4|730511.7|728998.5|1028
1608212700000|2020-12-17 13:45:00|731018.6|729018.6|730698.1|729698.1|731203.6|729704.8|730199.5|728664.7|937
1608213000000|2020-12-17 13:50:00|730700.1|729700.1|730228|729228|731185.7|729700.1|730075.7|728557.8|978
1608213300000|2020-12-17 13:55:00|730228.9|729228.9|731242.2|729242.2|731296.8|729787.9|730122.8|728629.2|1063
1608213600000|2020-12-17 14:00:00|731232.6|729232.6|730587.6|728587.6|731232.6|729686.9|729944.6|728454.8|1016
1608213900000|2020-12-17 14:05:00|730594|728594|730685.5|728685.5|730716.7|729223.6|729906.5|728427.6|953
1608214200000|2020-12-17 14:10:00|730196.5|729196.5|730952.2|728952.2|730954.3|729438.2|730067.3|728579.6|826
1608214500000|2020-12-17 14:15:00|730949.7|728949.7|730659.5|729659.5|731196.9|729773.5|730458.7|728949.7|894
1608214800000|2020-12-17 14:20:00|730661.6|729661.6|730686.2|729686.2|731229.3|729758.2|730283.7|728718.8|892
1608215100000|2020-12-17 14:25:00|730698.5|729698.5|731258.8|729258.8|731285.2|729772|730617.6|728978|877
1608215400000|2020-12-17 14:30:00|731256.9|729256.9|731202.6|729202.6|731523.6|730009.1|730641.9|729088.4|1043
1608215700000|2020-12-17 14:35:00|731200|729200|730702.5|729702.5|731384.4|729915.3|730670.9|729152.3|999
1608216000000|2020-12-17 14:40:00|730706.7|729706.7|730494.1|729494.1|731311.5|729830.8|730459.7|728953.2|969
1608216300000|2020-12-17 14:45:00|730497.3|729497.3|729993|728993|730904.8|729497.6|729916.7|728387.6|964
1608216600000|2020-12-17 14:50:00|729999.2|728999.2|730418.4|728418.4|730595.7|729117.6|729596.4|728064.5|988
1608216900000|2020-12-17 14:55:00|730418.6|728418.6|730293|728293|730662.1|729151.4|729758.8|728250.3|919
1608217200000|2020-12-17 15:00:00|729847.9|728847.9|730504.1|728504.1|730656.3|729155.6|729767.9|728282|1002
1608217500000|2020-12-17 15:05:00|730515.9|728515.9|729472.1|728472.1|730558.5|729044.5|729373.2|727839.1|990
1608217800000|2020-12-17 15:10:00|729473|728473|730129.5|728129.5|730478.6|728934.6|729453.2|727941.3|948
1608218100000|2020-12-17 15:15:00|730128.5|728128.5|730187.1|728187.1|730358|728831.3|729538.3|728022.7|888
1608218400000|2020-12-17 15:20:00|730191.1|728191.1|730650.8|728650.8|730732.9|729172.7|729617.5|728132.4|863
1608218700000|2020-12-17 15:25:00|730651.1|728651.1|730488.2|728488.2|730919.1|729425.9|730008.8|728466.5|773
1608219000000|2020-12-17 15:30:00|730487.8|728487.8|730134.3|729134.3|730668.5|729181|729740.7|728181.3|923
1608219300000|2020-12-17 15:35:00|730106.2|729106.2|730265.7|728265.7|730744.7|729250.1|729979.8|728213.8|897
1608219600000|2020-12-17 15:40:00|730270.1|728270.1|729928.2|727928.2|730546|728932|729597.8|727928.2|906
1608219900000|2020-12-17 15:45:00|729934.2|727934.2|729642.6|727642.6|729957.3|728302|728971.2|727465.5|790
1608220200000|2020-12-17 15:50:00|729634.7|727634.7|729770.6|727770.6|730139.7|728616.4|729140.2|727634.7|776
1608220500000|2020-12-17 15:55:00|729772.4|727772.4|729561.9|727561.9|730003|728423.4|729141.1|727540.3|799
1608220800000|2020-12-17 16:00:00|729567.9|727567.9|729780.8|727780.8|729837.4|728331.1|729036.1|727533.9|651
1608221100000|2020-12-17 16:05:00|729253.2|728253.2|729680.6|727680.6|729775|728272.6|729156.1|727648.4|670
1608221400000|2020-12-17 16:10:00|729678|727678|729002.6|728002.6|729770.5|728252|728975|727515.9|716
1608221700000|2020-12-17 16:15:00|728997.3|727997.3|729166.9|728166.9|729644.8|728172.1|728993.8|727502.6|697
1608222000000|2020-12-17 16:20:00|729168.2|728168.2|729309|728309|730025.1|728471.5|729157.6|727751.8|690
1608222300000|2020-12-17 16:25:00|729295.9|728295.9|728861.1|727861.1|729829.5|728339|728840.7|727329.1|765
1608222600000|2020-12-17 16:30:00|728869.1|727869.1|729247.6|727247.6|729349.4|727890.8|728639.4|727134.7|741
1608222900000|2020-12-17 16:35:00|728747.3|727747.3|729248.7|727248.7|729348.5|727870.8|728707.5|727200.9|630
1608223200000|2020-12-17 16:40:00|729250.3|727250.3|729352.2|727352.2|729368.2|727864.9|728617.5|727131.5|563
1608223500000|2020-12-17 16:45:00|729353.1|727353.1|729493.2|727493.2|729530.8|728017.9|728854.1|727351.4|609
1608223800000|2020-12-17 16:50:00|729489.8|727489.8|729940|727940|729958.7|728452.2|728844|727365.9|733
1608224100000|2020-12-17 16:55:00|729933|727933|729445.3|728445.3|729980.2|728481|729364.6|727879.3|651
1608224400000|2020-12-17 17:00:00|729448.8|728448.8|730066.3|728066.3|730129|728620|729374.5|727907.6|616
1608224700000|2020-12-17 17:05:00|730066.4|728066.4|730432.1|728432.1|730456.4|728817|729444.4|727936.1|694
1608225000000|2020-12-17 17:10:00|730434.9|728434.9|730468.2|728468.2|730602.5|729034.7|729925.9|728419.8|704
1608225300000|2020-12-17 17:15:00|730461.8|728461.8|730509.2|728509.2|730688.1|729174.5|730167.1|728449|695
1608225600000|2020-12-17 17:20:00|730509.6|728509.6|729480.9|728480.9|730509.6|728974.1|729448.7|727922.9|628
1608225900000|2020-12-17 17:25:00|729480.1|728480.1|729877.8|727877.8|729960.6|728482.1|729324|727800.5|620
1608226200000|2020-12-17 17:30:00|729877.5|727877.5|730154.6|728154.6|730180.1|728180.1|729754.6|727754.6|604
1608226500000|2020-12-17 17:35:00|730154.5|728154.5|730079.8|728079.8|730225.9|728225.9|730061.1|728061.1|520
1608226800000|2020-12-17 17:40:00|730081.3|728081.3|730199.1|728199.1|730302.4|728788.5|729788.5|728028.7|586
1608227100000|2020-12-17 17:45:00|730199.3|728199.3|730084.2|728084.2|730222.3|728635.8|729623|727983.7|513
1608227400000|2020-12-17 17:50:00|730082.4|728082.4|730027.9|728027.9|730230.4|728705.8|729441.2|727930.2|476
1608227700000|2020-12-17 17:55:00|730034.3|728034.3|730084|728084|730125.9|728380.7|729343|727845.7|479
1608274800000|2020-12-18 07:00:00|731318.9|729318.9|732760.3|730760.3|733035.4|731035.4|731274.5|729274.5|889
1608275100000|2020-12-18 07:05:00|732769.8|730769.8|734372.4|732372.4|734646.3|733065.9|732287.5|730758.5|1075
1608275400000|2020-12-18 07:10:00|734284.4|732284.4|734706.7|732706.7|735460|733460|734028.8|732154.5|1154
1608275700000|2020-12-18 07:15:00|734705.7|732705.7|734342|732342|734916.3|733337.6|733560|731881.4|1084
1608276000000|2020-12-18 07:20:00|734311.4|732311.4|733728.4|732728.4|734477.6|732955.2|733718.9|732068.8|908
1608276300000|2020-12-18 07:25:00|733724.8|732724.8|734043.2|732043.2|734263.7|732745.3|733349.3|731687.3|857
1608276600000|2020-12-18 07:30:00|734044.2|732044.2|734187.5|732187.5|734374.3|732852.5|733650|732044.2|907
1608276900000|2020-12-18 07:35:00|734195.1|732195.1|734116.7|732116.7|734478.6|732926|733648.2|732091.3|893
1608277200000|2020-12-18 07:40:00|734126.1|732126.1|734070.4|732070.4|734309.8|732752.5|733424.4|731914.3|797
1608277500000|2020-12-18 07:45:00|734074.1|732074.1|734167.4|733167.4|734707.4|733187|733573.4|732053.8|800
1608277800000|2020-12-18 07:50:00|734163.7|733163.7|734664.7|732664.7|734732.6|733228.3|733992.3|732486.8|729
1608278100000|2020-12-18 07:55:00|734662.4|732662.4|734057.1|733057.1|734695|733188.6|733806.6|732319.3|791
1608278400000|2020-12-18 08:00:00|734056.7|733056.7|733856|732856|734649.4|733111.6|733734.1|732230|951
1608278700000|2020-12-18 08:05:00|733852.7|732852.7|734346.2|732346.2|734544.3|733043.2|733779.9|732281.8|943
1608279000000|2020-12-18 08:10:00|734347.2|732347.2|734234.1|732234.1|734865.4|733328.3|733715.8|732210.4|924
1608279300000|2020-12-18 08:15:00|733725.9|732725.9|734161.1|732161.1|734377.2|732911.6|733409.2|731933.2|967
1608279600000|2020-12-18 08:20:00|734157.1|732157.1|733057.2|732057.2|734181.7|732708.9|732992.2|731570.5|896
1608279900000|2020-12-18 08:25:00|733044.3|732044.3|733741.5|731741.5|733741.5|732252.9|732965.2|731298.8|988
1608280200000|2020-12-18 08:30:00|733737.9|731737.9|733493.8|732493.8|734111.3|732620.1|733215.7|731714.9|863
1608280500000|2020-12-18 08:35:00|733488.2|732488.2|733832.4|732832.4|734502.4|733026.6|733475|732097.2|880
1608280800000|2020-12-18 08:40:00|733835.9|732835.9|734042.5|733042.5|734471.6|733080.2|733786.8|732300.1|817
1608281100000|2020-12-18 08:45:00|734534.4|732534.4|735680.2|733680.2|735998.3|734455.8|733941.9|732463.9|997
1608281400000|2020-12-18 08:50:00|735676.7|733676.7|735245.4|734245.4|736126.6|734581.5|735134.5|733560.8|984
1608281700000|2020-12-18 08:55:00|735244.2|734244.2|735637.5|733637.5|735815.1|734338.3|734954.7|733440.2|959
1608282000000|2020-12-18 09:00:00|735641.8|733641.8|735549.4|733549.4|735822.7|734338.3|735143.9|733494.2|903
1608282300000|2020-12-18 09:05:00|735544.1|733544.1|735009.2|734009.2|735599.5|734135.7|734842.4|733356.4|850
1608282600000|2020-12-18 09:10:00|735002.5|734002.5|735297.7|734297.7|735796.2|734302.2|734917.5|733466.9|791
1608282900000|2020-12-18 09:15:00|735290.5|734290.5|735775.3|734775.3|736316.9|734828.2|735279.9|734043.9|903
1608283200000|2020-12-18 09:20:00|735774.8|734774.8|735529.9|733529.9|736286.5|734806.9|734966.6|733475.1|959
1608283500000|2020-12-18 09:25:00|735530.5|733530.5|734940.8|733940.8|735643.8|734184.8|734270.5|732699.2|1000
1608283800000|2020-12-18 09:30:00|734939.3|733939.3|735715|734715|736442.6|734928.2|734923.1|733434.2|989
1608284100000|2020-12-18 09:35:00|735728.3|734728.3|736353.5|734353.5|736384.9|734934.2|735526.8|734045.2|902
1608284400000|2020-12-18 09:40:00|736338.1|734338.1|735642.3|734642.3|736426.7|734936.8|735539.3|734157.1|841
1608284700000|2020-12-18 09:45:00|735630.2|734630.2|735490.6|734490.6|736257|734790.7|735443|733966.6|794
1608285000000|2020-12-18 09:50:00|735486.8|734486.8|735572.2|734572.2|736159.8|734680.8|735427.8|733980|768
1608285300000|2020-12-18 09:55:00|735568|734568|735510.6|734510.6|736050|734568|735450.1|733955.1|722
1608285600000|2020-12-18 10:00:00|735510.2|734510.2|735751.7|734751.7|736395.2|734877.1|735442.1|734019.1|799
1608285900000|2020-12-18 10:05:00|735751.1|734751.1|736467.2|734467.2|736597.7|735120.2|735736.6|734229.2|860
1608286200000|2020-12-18 10:10:00|736476.2|734476.2|735970|734970|736581.5|735117.5|735914.6|734420.8|742
1608286500000|2020-12-18 10:15:00|735963.3|734963.3|736550.3|734550.3|736577.5|735060|735872.1|734364.9|650
1608286800000|2020-12-18 10:20:00|736536.3|734536.3|736000.6|735000.6|736631.3|735223.3|735470.3|734012.1|854
1608287100000|2020-12-18 10:25:00|735997|734997|736595.1|734595.1|736705.7|735199.6|735970.1|734266.2|793
1608287400000|2020-12-18 10:30:00|736432.7|734432.7|736390.5|734390.5|736622.6|735086.9|735919|734092.9|809
1608287700000|2020-12-18 10:35:00|736400.2|734400.2|736284.7|735284.7|736845.1|735338.2|735805.1|734320|806
1608288000000|2020-12-18 10:40:00|736272|735272|737568|735568|737893.8|736403.2|736272|734854.5|958
1608288300000|2020-12-18 10:45:00|737074|736074|737423.7|735423.7|737889.6|736381.8|736896.8|735267.4|881
1608288600000|2020-12-18 10:50:00|737382.8|735382.8|737192.7|736192.7|737851.5|736341.5|736887.5|735376.4|871
1608288900000|2020-12-18 10:55:00|737159.9|736159.9|737925.9|735925.9|737958.5|736449.3|737159.9|735666.7|857
1608289200000|2020-12-18 11:00:00|737927.5|735927.5|737662.9|736662.9|738275.8|736751.8|737396.8|735842.2|684
1608289500000|2020-12-18 11:05:00|737659.8|736659.8|738576.3|736576.3|739933.5|737933.5|737636.3|736230.2|1129
1608289800000|2020-12-18 11:10:00|738610.4|736610.4|739491.2|737491.2|739497.5|738002|737979.9|736421|1008
1608290100000|2020-12-18 11:15:00|739483.9|737483.9|738769.8|736769.8|739811.8|738315.6|738582|736582|1031
1608290400000|2020-12-18 11:20:00|738761.8|736761.8|739418.9|737418.9|739484.4|737977.2|738206.4|736663.7|877
1608290700000|2020-12-18 11:25:00|739432|737432|738853.5|736853.5|739512.8|738014.5|738234|736718.7|879
1608291000000|2020-12-18 11:30:00|738843.5|736843.5|738333.3|736333.3|739366.6|737586.4|737835.5|736193.6|973
1608291300000|2020-12-18 11:35:00|738345.8|736345.8|738168.2|736168.2|738448.8|736844.1|737814.3|736094.3|952
1608291600000|2020-12-18 11:40:00|738166.6|736166.6|738022.7|736022.7|738306|736730|737447.3|735734.4|948
1608291900000|2020-12-18 11:45:00|738054.9|736054.9|738225.5|736225.5|738241.2|736683|737518.1|735981.4|765
1608292200000|2020-12-18 11:50:00|738162|736162|738132.9|736132.9|738285.8|736700.5|737480.4|735952.7|876
1608292500000|2020-12-18 11:55:00|738137.4|736137.4|738315.3|736315.3|738631.5|737092.9|737649.4|736137.4|901
1608292800000|2020-12-18 12:00:00|738307|736307|737846.9|736846.9|738763.4|737257.3|737722|736198.2|982
1608293100000|2020-12-18 12:05:00|737857.9|736857.9|736932.5|735932.5|738270.4|736857.9|736844.5|735314.3|985
1608293400000|2020-12-18 12:10:00|736923.1|735923.1|737383.7|736383.7|737961.8|736468.3|736837|735357.2|877
1608293700000|2020-12-18 12:15:00|737392.5|736392.5|736923.3|734923.3|737865.8|736392.5|736480.6|734918.6|955
1608294000000|2020-12-18 12:20:00|736919.4|734919.4|736509.2|735509.2|737036|735536.8|736275.7|734748.9|870
1608294300000|2020-12-18 12:25:00|736491.1|735491.1|736569.4|735569.4|737429.5|735933.7|736278.5|734757.9|880
1608294600000|2020-12-18 12:30:00|736555.3|735555.3|736666|735666|737246.6|735752.3|736492.1|734988.3|845
1608294900000|2020-12-18 12:35:00|736642.3|735642.3|736069.4|735069.4|736921.2|735667.3|736023.8|734530.3|901
1608295200000|2020-12-18 12:40:00|736070.8|735070.8|735964.9|734964.9|736667.6|735159.5|735752.3|734244.3|866
1608295500000|2020-12-18 12:45:00|735959.2|734959.2|736473.2|735473.2|736999.6|735521.9|735769.8|734302.3|858
1608295800000|2020-12-18 12:50:00|736461.7|735461.7|735982.5|734982.5|736909.8|735463|735798.1|734279|962
1608296100000|2020-12-18 12:55:00|735956.5|734956.5|736675.7|734675.7|737223.6|735711.9|735931|734450.8|877
1608296400000|2020-12-18 13:00:00|736683.8|734683.8|736436.8|735436.8|737390.4|735861.1|736287.4|734652.8|937
1608296700000|2020-12-18 13:05:00|736493.7|735493.7|736514.2|734514.2|737151.2|735602.3|735930.2|734424.3|913
1608297000000|2020-12-18 13:10:00|736511.9|734511.9|736842|734842|736893.7|735136.1|735949.7|734423.6|900
1608297300000|2020-12-18 13:15:00|736824.3|734824.3|736736.5|734736.5|737362.3|735827.5|736274.7|734736.5|912
1608297600000|2020-12-18 13:20:00|736740.6|734740.6|736854.3|734854.3|736948.2|735452.5|736145.6|734630.3|909
1608297900000|2020-12-18 13:25:00|736851.4|734851.4|736390.9|734390.9|736942.6|735407.7|735917.7|734374.5|750
1608298200000|2020-12-18 13:30:00|736387.3|734387.3|736416.6|734416.6|736532.9|735031.2|735754|734245.4|898
1608298500000|2020-12-18 13:35:00|736402.2|734402.2|735590.6|734590.6|736618.2|735085.4|735572.3|734155.9|803
1608298800000|2020-12-18 13:40:00|735586.9|734586.9|735722.1|734722.1|736332|734829|735512.1|734055.1|935
1608299100000|2020-12-18 13:45:00|735718.9|734718.9|736814.7|734814.7|737003|735495.1|735707.1|734256.4|894
1608299400000|2020-12-18 13:50:00|736821.3|734821.3|736035.6|735035.6|736937.1|735415.9|736035.6|734554.7|882
1608299700000|2020-12-18 13:55:00|736049|735049|736808.6|734808.6|737250.6|735739.1|736027.3|734514.5|834
1608300000000|2020-12-18 14:00:00|736807.7|734807.7|735736|734736|736924.8|735283.4|735712.7|734256.6|909
1608300300000|2020-12-18 14:05:00|735731.7|734731.7|735723.3|734723.3|736520.4|735013.2|735671|734243.4|876
1608300600000|2020-12-18 14:10:00|735711.1|734711.1|736486.7|734486.7|736511.3|735034.1|735632.2|734251.5|946
1608300900000|2020-12-18 14:15:00|736454.4|734454.4|736003.6|735003.6|736637.8|735117.1|735643.3|734149.3|870
1608301200000|2020-12-18 14:20:00|736005|735005|736371.1|735371.1|736995.5|735433.1|735993.9|734554.6|997
1608301500000|2020-12-18 14:25:00|736370.8|735370.8|736890.2|734890.2|737082.8|735582.9|736231.1|734716.9|937
1608301800000|2020-12-18 14:30:00|736888.6|734888.6|736192.6|735192.6|736989.9|735442.8|736105.4|734617.3|1068
1608302100000|2020-12-18 14:35:00|736191|735191|736645.7|734645.7|736746.9|735233.8|735783.5|734268.7|992
1608302400000|2020-12-18 14:40:00|736633.5|734633.5|736760.1|734760.1|736763.9|735256.3|735846.5|734356.2|1024
1608302700000|2020-12-18 14:45:00|736756.3|734756.3|736530.4|735530.4|737074.3|735572.1|736120.5|734644.6|988
1608303000000|2020-12-18 14:50:00|736516.3|735516.3|737108.7|735108.7|737324.1|735835.1|736346.8|734940.9|1091
1608303300000|2020-12-18 14:55:00|737103.2|735103.2|736612.5|734612.5|737281.6|735780.5|736076.4|734558.7|954
1608303600000|2020-12-18 15:00:00|736584.8|734584.8|736596.1|734596.1|736669.3|735170.8|735747.1|734245|955
1608303900000|2020-12-18 15:05:00|736589.8|734589.8|735476|734476|736598.7|735081.6|735422.8|733926.9|983
1608304200000|2020-12-18 15:10:00|735472.5|734472.5|735028.6|734028.6|736112.1|734647.7|734744.4|733327.8|1042
1608304500000|2020-12-18 15:15:00|735028.7|734028.7|735406.3|734406.3|735865.8|734411.9|734932|733434.7|999
1608304800000|2020-12-18 15:20:00|735392.9|734392.9|735278.2|734278.2|735951|734466.2|735214.1|733719.4|948
1608305100000|2020-12-18 15:25:00|735293.1|734293.1|735971.9|733971.9|736218.1|734682|734864.2|733430.1|1008
1608305400000|2020-12-18 15:30:00|735968.4|733968.4|736122.3|735122.3|736661.3|735187.9|735297|733751.1|971
1608305700000|2020-12-18 15:35:00|736112.7|735112.7|736464.7|734464.7|736652|735162.8|735920.2|734243.1|978
1608306000000|2020-12-18 15:40:00|736460.9|734460.9|735537.6|734537.6|736535.3|735059.2|735423.8|733934.1|956
1608306300000|2020-12-18 15:45:00|735543.5|734543.5|736369.4|734369.4|736402.6|734838.1|735466.2|734001.2|829
1608306600000|2020-12-18 15:50:00|736356.5|734356.5|735657.9|733657.9|736384.1|734895.4|735246.5|733647.9|833
1608306900000|2020-12-18 15:55:00|735641.1|733641.1|735585.9|733585.9|735726.5|734080|734481.1|732985.8|898
1608307200000|2020-12-18 16:00:00|735593.9|733593.9|735642.9|734642.9|736059.7|734642.9|735164.6|733588.6|1008
1608307500000|2020-12-18 16:05:00|736121.3|734121.3|735851.2|733851.2|736262.7|734796.7|735321.4|733807.3|930
1608307800000|2020-12-18 16:10:00|735844.4|733844.4|735619|734619|736220.7|734828.4|735185.8|733664.4|887
1608308100000|2020-12-18 16:15:00|735615.9|734615.9|734881.2|733881.2|735637.8|734637.8|734876|733391.9|941
1608308400000|2020-12-18 16:20:00|734887.5|733887.5|734641.5|733641.5|735395.7|733949.4|734425.3|732982.5|957
1608308700000|2020-12-18 16:25:00|734609.8|733609.8|735028.1|733028.1|735375.4|733978.1|734115.8|732607.7|1007
1608309000000|2020-12-18 16:30:00|735023.1|733023.1|734663.4|733663.4|735267.8|733773.9|734388.2|732899.6|895
1608309300000|2020-12-18 16:35:00|734665|733665|734945.8|733945.8|735562.9|734048.8|734637.3|733159.7|743
1608309600000|2020-12-18 16:40:00|734937.8|733937.8|734615.6|733615.6|735441.7|734022|734419.3|732834.9|820
1608309900000|2020-12-18 16:45:00|734611.6|733611.6|734593.5|733593.5|735079.5|733708.3|734504.4|732998.3|773
1608310200000|2020-12-18 16:50:00|734607.4|733607.4|734845.6|733845.6|735382.2|733880.3|734537.7|733098.9|700
1608310500000|2020-12-18 16:55:00|735350.4|733350.4|734967.7|733967.7|735482.3|734023.3|734618.7|733237.3|731
1608310800000|2020-12-18 17:00:00|735450.6|733450.6|735524.3|733524.3|735782.5|734288.8|734992.3|733450.6|622
1608311100000|2020-12-18 17:05:00|735527.1|733527.1|735658.6|733658.6|735727.7|734204.1|735008.2|733496.7|606
1608311400000|2020-12-18 17:10:00|735650.9|733650.9|735654.5|733654.5|735768.5|734223|735063.9|733550.1|584
1608311700000|2020-12-18 17:15:00|735662.3|733662.3|735682|733682|735726.3|734213.9|735059.6|733542.1|530
1608312000000|2020-12-18 17:20:00|735678.9|733678.9|735690.1|733690.1|735830.2|734270.6|735171.8|733657.5|554
1608312300000|2020-12-18 17:25:00|735691.9|733691.9|735287.6|733287.6|735700.6|734151.9|735059.3|733200.1|692
1608312600000|2020-12-18 17:30:00|735298|733298|734822.7|733822.7|735459.8|733911.4|734821.5|733280|653
1608312900000|2020-12-18 17:35:00|734832.1|733832.1|735348.7|733348.7|735393|733887.9|734827.7|733324.9|480
1608313200000|2020-12-18 17:40:00|735347.2|733347.2|735280.4|733280.4|735451.4|733913|734755.7|733280.4|523
1608313500000|2020-12-18 17:45:00|735279.8|733279.8|734882.5|733882.5|735450.9|733988.9|734716|733225.2|620
1608313800000|2020-12-18 17:50:00|734872.4|733872.4|735450|734450|735951.4|734465|734865.5|733379.8|724
1608314100000|2020-12-18 17:55:00|735524.6|734524.6|735512.7|734512.7|736127.8|734607.1|735414.6|733920|561
1608534000000|2020-12-21 07:00:00|741991.6|739991.6|743671.5|741671.5|744135.7|742135.7|741991.6|739991.6|947
1608534300000|2020-12-21 07:05:00|743672.4|741672.4|743381|741381|743969.4|741969.4|742453.5|740559|1165
1608534600000|2020-12-21 07:10:00|743370.2|741370.2|742836.6|740836.6|743630.5|741630.5|742666.7|740666.7|1090
1608534900000|2020-12-21 07:15:00|742835.9|740835.9|744521.3|742521.3|744714.1|742915.5|742393.8|740821.3|1111
1608535200000|2020-12-21 07:20:00|744539.9|742539.9|748215.1|746215.1|748339.6|746402.5|744181.7|742533.3|1152
1608535500000|2020-12-21 07:25:00|748241|746241|748297.1|746297.1|748760.5|746760.5|747213.7|745213.7|1153
1608535800000|2020-12-21 07:30:00|748315.9|746315.9|749211.1|747211.1|750365.2|748365.2|748315.9|746315.9|1157
1608536100000|2020-12-21 07:35:00|749246.9|747246.9|750431.9|748431.9|750853.4|748853.4|749246.9|747246.9|1154
1608536400000|2020-12-21 07:40:00|750429.3|748429.3|749718.5|747718.5|750691.4|749174.4|749259.8|747680.8|1123
1608536700000|2020-12-21 07:45:00|749744.5|747744.5|749986.2|747986.2|750511|748962|749241.1|747718.5|1115
1608537000000|2020-12-21 07:50:00|749988.1|747988.1|748883.2|746883.2|750004.5|748428.7|748558|746883.2|1081
1608537300000|2020-12-21 07:55:00|748871.2|746871.2|749074.8|747074.8|749516.5|747962.1|748318.1|746689.4|1122
1608537600000|2020-12-21 08:00:00|749075.5|747075.5|749849.3|747849.3|750371.4|748896.2|748568|747038.4|1163
1608537900000|2020-12-21 08:05:00|749844|747844|750387.1|748387.1|750426.4|748839.8|749135.8|747659.2|1131
1608538200000|2020-12-21 08:10:00|750380.8|748380.8|750606.2|748606.2|751464.7|749805.7|749848|748206.9|1140
1608538500000|2020-12-21 08:15:00|750613|748613|750338.3|748338.3|751190.1|749653.6|749747.7|748228.4|1116
1608538800000|2020-12-21 08:20:00|749827.9|748827.9|750749.7|749749.7|751388.5|749863.3|749657|748080|1095
1608539100000|2020-12-21 08:25:00|751242.8|749242.8|750924.5|748924.5|751519|750015.5|750187.6|748622.5|1089
1608539400000|2020-12-21 08:30:00|750937.4|748937.4|750295.8|748295.8|751891|750320.1|749796.9|748246.9|1113
1608539700000|2020-12-21 08:35:00|750314.4|748314.4|749503.1|747503.1|750327.5|748829.4|748849.6|747333.8|1087
1608540000000|2020-12-21 08:40:00|749495.4|747495.4|749297.6|747297.6|749996.5|748500.1|748744.2|747228.9|1064
1608540300000|2020-12-21 08:45:00|749286.1|747286.1|748968.3|746968.3|749426.2|747905.1|748116.3|746615.1|1076
1608540600000|2020-12-21 08:50:00|748967.7|746967.7|748773|746773|749251.3|747752.7|747800.5|746281.4|1026
1608540900000|2020-12-21 08:55:00|748759|746759|748986|746986|749248.6|747701.3|748237.3|746731|1007
1608541200000|2020-12-21 09:00:00|748971.1|746971.1|748441.6|746441.6|749011.3|747504.6|747946.6|746427|987
1608541500000|2020-12-21 09:05:00|748454.8|746454.8|747485.3|745485.3|748524.1|747068|746761|745232|1038
1608541800000|2020-12-21 09:10:00|747484.1|745484.1|748706|746706|748921.1|747244.8|747018.9|745475.7|1040
1608542100000|2020-12-21 09:15:00|748701.7|746701.7|749403.8|747403.8|749418.2|747894.9|748169.9|746645.9|1030
1608542400000|2020-12-21 09:20:00|749377.9|747377.9|748312.6|746312.6|749416.9|747927|747740.1|746211.8|1032
1608542700000|2020-12-21 09:25:00|748301.7|746301.7|747917.1|745917.1|748497.2|746948.5|747403.1|745824.6|995
1608543000000|2020-12-21 09:30:00|747907.6|745907.6|748370.9|746370.9|748643.7|747000.8|747445.7|745907.6|1003
1608543300000|2020-12-21 09:35:00|748360.7|746360.7|749040.3|747040.3|749084.4|747555.4|747830.7|746320.7|1048
1608543600000|2020-12-21 09:40:00|749042.4|747042.4|750312.9|748312.9|750357.1|748771.7|748554.4|747042.4|1079
1608543900000|2020-12-21 09:45:00|749800.4|748800.4|750184.3|749184.3|751093.7|749575.1|749544.5|748042.2|1146
1608544200000|2020-12-21 09:50:00|750178.9|749178.9|750514|749514|751078.3|749590.2|750004.4|748350.8|1109
1608544500000|2020-12-21 09:55:00|750531.5|749531.5|751152.7|749152.7|751628.8|750074.4|750477|748919.5|1133
1608544800000|2020-12-21 10:00:00|751104.2|749104.2|751778.8|749778.8|752571.2|750874.8|750709.1|749066.6|1129
1608545100000|2020-12-21 10:05:00|751764.7|749764.7|751261.6|750261.6|752244.8|750634.1|751154.9|749600.9|1113
1608545400000|2020-12-21 10:10:00|751737.1|749737.1|752700.3|750700.3|752730|750812.5|750965.6|749517.8|1086
1608545700000|2020-12-21 10:15:00|752689.4|750689.4|753477.9|751477.9|753703.3|752027|751846.4|750277.5|1146
1608546000000|2020-12-21 10:20:00|753477.1|751477.1|755449.4|753449.4|755647.1|753999.9|752885.4|751399.9|1155
1608546300000|2020-12-21 10:25:00|755437.1|753437.1|754336.1|753336.1|755455.1|753822.8|753739.6|752234.9|1170
1608546600000|2020-12-21 10:30:00|754336.7|753336.7|754165.9|752165.9|755178.7|753639.3|753486.5|751932.7|1118
1608546900000|2020-12-21 10:35:00|754136.8|752136.8|753015.7|752015.7|754322.8|752774.3|752848|751264.6|1148
1608547200000|2020-12-21 10:40:00|753066.4|752066.4|753071.9|752071.9|754165.4|752652.8|753020.9|751545.8|1073
1608547500000|2020-12-21 10:45:00|753572|751572|753825.2|751825.2|754066.7|752549.4|753106.3|751572|1110
1608547800000|2020-12-21 10:50:00|753827.1|751827.1|753978.9|752978.9|755384.7|753384.7|752836.2|751262.9|1128
1608548100000|2020-12-21 10:55:00|753970.4|752970.4|754740.7|752740.7|755694.7|754159|753944.5|752383.1|1161
1608548400000|2020-12-21 11:00:00|754733.5|752733.5|754554.8|753554.8|755062|753564.2|754211.2|752693.8|1042
1608548700000|2020-12-21 11:05:00|754546.2|753546.2|754410.6|753410.6|755208.5|753623.3|753968.9|752434.8|1127
1608549000000|2020-12-21 11:10:00|754403.6|753403.6|754236.3|752236.3|755161.3|753483.2|753601.5|752053.2|1115
1608549300000|2020-12-21 11:15:00|754247.7|752247.7|753655.3|751655.3|754305.6|752773.2|752870.7|751262.7|1130
1608549600000|2020-12-21 11:20:00|753651.1|751651.1|753402.7|751402.7|753974.5|752433.4|753021.3|751400.3|1050
1608549900000|2020-12-21 11:25:00|752943.7|751943.7|752768.9|750768.9|753610.6|752113.4|752281.8|750695.9|1072
1608550200000|2020-12-21 11:30:00|752775|750775|751943|750943|752836.6|751302.8|751696.2|750121.3|1085
1608550500000|2020-12-21 11:35:00|751959.9|750959.9|752297.9|750297.9|752499.6|750994.6|751596.3|750070.1|1025
1608550800000|2020-12-21 11:40:00|752310|750310|751359.4|750359.4|752527.1|750993.7|751359|749886.9|1024
1608551100000|2020-12-21 11:45:00|751370.3|750370.3|751790.6|750790.6|752363|750828.4|751368.8|749879.2|1027
1608551400000|2020-12-21 11:50:00|751775.9|750775.9|752860.3|750860.3|753138|751483.1|751701.9|750206.7|1064
1608551700000|2020-12-21 11:55:00|752861.5|750861.5|753300|751300|753376|751824.7|752179.9|750627.5|1061
1608552000000|2020-12-21 12:00:00|753291.9|751291.9|752635.7|751635.7|753548.7|751942.9|752582.4|750973.1|1076
1608552300000|2020-12-21 12:05:00|752637.1|751637.1|753238.7|751238.7|753328.1|751637.7|751858.2|750239.4|1091
1608552600000|2020-12-21 12:10:00|753247.7|751247.7|753555.8|751555.8|753998.2|752435|752736.2|751132.6|1112
1608552900000|2020-12-21 12:15:00|753541.5|751541.5|752971.9|751971.9|754258.2|752665.6|752644.2|751115.1|1107
1608553200000|2020-12-21 12:20:00|752976.2|751976.2|754738.6|752738.6|754761.1|753076.3|752962.2|751440|1071
1608553500000|2020-12-21 12:25:00|754719.8|752719.8|753976.7|751976.7|754956.5|753380.3|753471.3|751948.3|1094
1608553800000|2020-12-21 12:30:00|753985.6|751985.6|753973.2|751973.2|754291.1|752735.5|753321.7|751775.9|1050
1608554100000|2020-12-21 12:35:00|753976.2|751976.2|752508.7|751508.7|753986.4|752399.8|752499.5|750883.5|1062
1608554400000|2020-12-21 12:40:00|752511.3|751511.3|752990.8|750990.8|753008.6|751511.3|752076|750495.6|1069
1608554700000|2020-12-21 12:45:00|752990.3|750990.3|752760|750760|753649.7|752022.7|752362.6|750707|1037
1608555000000|2020-12-21 12:50:00|752759.3|750759.3|753810.6|751810.6|753810.6|751849.3|752072.1|750514.7|1056
1608555300000|2020-12-21 12:55:00|753815.8|751815.8|753345.8|752345.8|754062.3|752486.1|753030.9|751455.8|1054
1608555600000|2020-12-21 13:00:00|753341.9|752341.9|752947.6|751947.6|754012.6|752479.7|752394.6|750869.5|1123
1608555900000|2020-12-21 13:05:00|752975.5|751975.5|754650.7|752650.7|754920.9|753412.5|752954.2|751476.4|1133
1608556200000|2020-12-21 13:10:00|754644.6|752644.6|754594.6|752594.6|754755.9|753215|753739.7|752133.9|1142
1608556500000|2020-12-21 13:15:00|754605.8|752605.8|755069.7|753069.7|755250.6|753717.2|753940.6|752482.5|1098
1608556800000|2020-12-21 13:20:00|755083.3|753083.3|753524.5|752524.5|755086.4|753446.9|753521.7|751978.1|1110
1608557100000|2020-12-21 13:25:00|754048.8|752048.8|754092.2|752092.2|754520.8|752998.3|753424.2|751882.5|1000
1608557400000|2020-12-21 13:30:00|754108|752108|753801.8|751801.8|754335.9|752878.2|753169.5|751682.3|1118
1608557700000|2020-12-21 13:35:00|753808.8|751808.8|753073.2|751073.2|754126.1|752305.8|752604.9|751064.8|1135
1608558000000|2020-12-21 13:40:00|753100.7|751100.7|752649.7|750649.7|753192.4|751684.8|752121|750594.8|1057
1608558300000|2020-12-21 13:45:00|752641.7|750641.7|751739.5|749739.5|752728.5|751218.1|751183.5|749515.4|1057
1608558600000|2020-12-21 13:50:00|751736.2|749736.2|752097.3|750097.3|752147.4|750573.8|750486.8|749005.2|1101
1608558900000|2020-12-21 13:55:00|752087.6|750087.6|752763.1|750763.1|752821.5|751293.6|751519|750036.9|1086
1608559200000|2020-12-21 14:00:00|752226.2|751226.2|752551.9|750551.9|752839.6|751343.4|751926.3|750324.6|1108
1608559500000|2020-12-21 14:05:00|752546.4|750546.4|751737.8|749737.8|752756.7|751229.6|751459.2|749659.5|1128
1608559800000|2020-12-21 14:10:00|751769.3|749769.3|750720.1|748720.1|751952.5|749952.5|749937.4|748376.9|1110
1608560100000|2020-12-21 14:15:00|750709.8|748709.8|750309.1|748309.1|751184.5|749675.2|749578.3|748076.7|1119
1608560400000|2020-12-21 14:20:00|750300.2|748300.2|750479.3|749479.3|751099.1|749569.1|749800.5|748262|1080
1608560700000|2020-12-21 14:25:00|750480.7|749480.7|751270|749270|751540.1|750047.6|750480.7|748991.6|1003
1608561000000|2020-12-21 14:30:00|751268.4|749268.4|749814.9|748814.9|751573.7|750024.2|749804.7|748148.2|849
1608561300000|2020-12-21 14:35:00|749860.4|748860.4|751219.8|749219.8|751355.6|749853.5|749419.1|747924.3|850
1608561600000|2020-12-21 14:40:00|751255.2|749255.2|750737.6|748737.6|751255.2|749752.8|749639.5|748178.8|841
1608561900000|2020-12-21 14:45:00|750739.7|748739.7|751275.5|749275.5|751589.6|749835|750108.4|748612.3|957
1608562200000|2020-12-21 14:50:00|751281.7|749281.7|750801|749801|751520|750030.5|750339.8|748825.4|1082
1608562500000|2020-12-21 14:55:00|750792.1|749792.1|750181.2|749181.2|751278.7|749810.5|749986.6|748456|1075
1608562800000|2020-12-21 15:00:00|750176.8|749176.8|751092.3|750092.3|751608.9|750105.4|750176.8|748659.6|1139
1608563100000|2020-12-21 15:05:00|751095.3|750095.3|751177.2|750177.2|751906.8|750479.4|751063.2|749554|1122
1608563400000|2020-12-21 15:10:00|751173.6|750173.6|751765.1|749765.1|751895.3|750410.7|750923.2|749319.8|1105
1608563700000|2020-12-21 15:15:00|751788.6|749788.6|752524.4|750524.4|752614.6|751128.3|751069.8|749568.9|1119
1608564000000|2020-12-21 15:20:00|752040.9|751040.9|751496.1|750496.1|752553.2|751046.9|751325.9|749789.2|1091
1608564300000|2020-12-21 15:25:00|751499.3|750499.3|751308.4|750308.4|752246.3|750730.8|751115.3|749671.1|1072
1608564600000|2020-12-21 15:30:00|751308.3|750308.3|751454.4|750454.4|752102|750595.1|751050.7|749384.9|1078
1608564900000|2020-12-21 15:35:00|751458.9|750458.9|752102|750102|752320.2|750783.1|750678|749073.7|1130
1608565200000|2020-12-21 15:40:00|752154.5|750154.5|751835.4|749835.4|752423.3|750748.1|751213.7|749822.4|1031
1608565500000|2020-12-21 15:45:00|751842.7|749842.7|751990.8|750990.8|752529.6|751012.2|751215.6|749774.1|980
1608565800000|2020-12-21 15:50:00|751984.7|750984.7|752807.4|750807.4|752901.5|751418.5|751908.1|750391.4|883
1608566100000|2020-12-21 15:55:00|752792.3|750792.3|752863.2|750863.2|752997.6|751487.2|752165.7|750670.2|941
1608566400000|2020-12-21 16:00:00|752881.7|750881.7|751814.9|750814.9|753044.3|751543|751794.6|750276.3|1042
1608566700000|2020-12-21 16:05:00|751817.1|750817.1|752344|750344|752905.7|751269.1|751663.7|750163.3|1010
1608567000000|2020-12-21 16:10:00|752382.7|750382.7|752048.7|751048.7|752847|751296.5|751832.3|750297.7|938
1608567300000|2020-12-21 16:15:00|752058.9|751058.9|752411.5|750411.5|752650.2|751156.2|751811|750294.5|957
1608567600000|2020-12-21 16:20:00|752413.9|750413.9|751877.8|750877.8|752551.1|751052.4|751749|750276.4|915
1608567900000|2020-12-21 16:25:00|751877.5|750877.5|752370.2|750370.2|752629.4|751151.7|751740|750240.8|885
1608568200000|2020-12-21 16:30:00|752362.7|750362.7|750636.2|749636.2|752380.7|750821.8|750540.4|749026|933
1608568500000|2020-12-21 16:35:00|750637.7|749637.7|749821.1|747821.1|750974.6|749637.7|749368.1|747706.6|980
1608568800000|2020-12-21 16:40:00|749813.3|747813.3|750218.8|748218.8|750261.9|748701.3|749299.4|747764.5|984
1608569100000|2020-12-21 16:45:00|750193.6|748193.6|750077|749077|750751.5|749219|749289|747776|957
1608569400000|2020-12-21 16:50:00|750101.2|749101.2|751103.2|749103.2|751218.4|749665.2|750074.5|748704.8|937
1608569700000|2020-12-21 16:55:00|751123.4|749123.4|750767.8|748767.8|751131.9|749626.2|750099.1|748628.7|864
1608570000000|2020-12-21 17:00:00|750771.4|748771.4|750575.2|748575.2|751086.3|749561.6|750080.2|748531|737
1608570300000|2020-12-21 17:05:00|750575.3|748575.3|750358|748358|750632.2|749103.1|749709|748187.4|807
1608570600000|2020-12-21 17:10:00|750369.1|748369.1|750885.5|748885.5|750979.7|749453.3|749674.1|748123.4|738
1608570900000|2020-12-21 17:15:00|750903|748903|750673.8|748673.8|750933.4|749415.5|750139.3|748619.3|728
1608571200000|2020-12-21 17:20:00|750666.1|748666.1|750468.7|748468.7|750699.5|749172|749721.8|748208.2|692
1608571500000|2020-12-21 17:25:00|750434.7|748434.7|749567.5|747567.5|750595.2|749056.2|749567.5|747567.5|821
1608571800000|2020-12-21 17:30:00|749577|747577|749109.9|747109.9|749766.4|747766.4|748977.2|746977.2|855
1608572100000|2020-12-21 17:35:00|749097.7|747097.7|748911.3|746911.3|749543.1|747676.9|748339.7|746689|910
1608572400000|2020-12-21 17:40:00|748914.5|746914.5|749403.8|747403.8|749428.1|747428.1|748577.9|746577.9|839
1608572700000|2020-12-21 17:45:00|749421.9|747421.9|749247.9|747247.9|749624.3|748088.8|748975.2|747230.1|756
1608573000000|2020-12-21 17:50:00|749248.7|747248.7|748810.9|746810.9|749296.1|747466.1|748466.1|746646.6|877
1608573300000|2020-12-21 17:55:00|748810.4|746810.4|748716.8|746716.8|748830.5|746830.5|748633.8|746633.8|679
1608620400000|2020-12-22 07:00:00|754030.1|752030.1|754082|752082|754664.5|752664.5|753268.1|751268.1|860
1608620700000|2020-12-22 07:05:00|754088.9|752088.9|753510.6|751510.6|754733.4|753111|752720.9|750720.9|1090
1608621000000|2020-12-22 07:10:00|753499.6|751499.6|753054|751054|753573.5|751758.1|752748|751050.1|1071
1608621300000|2020-12-22 07:15:00|753064.8|751064.8|754472.8|752472.8|754794.9|752954.9|752579.2|750720.5|1110
1608621600000|2020-12-22 07:20:00|754468.4|752468.4|754791.5|752791.5|755827.9|754017.8|753810.2|752284.7|1109
1608621900000|2020-12-22 07:25:00|754778.3|752778.3|754823.4|752823.4|755093.5|753572.8|754226.6|752653.1|968
1608622200000|2020-12-22 07:30:00|754820.9|752820.9|753524|752524|754892.6|753361.7|753437|751905.9|1038
1608622500000|2020-12-22 07:35:00|753529.5|752529.5|754005.8|752005.8|754061.1|752560|753225.1|751616.5|926
1608622800000|2020-12-22 07:40:00|754001.6|752001.6|753563.2|751563.2|754472.5|752814.1|753249.1|751544.7|887
1608623100000|2020-12-22 07:45:00|753575.4|751575.4|753305|752305|753915.6|752322.4|753089|751465.4|891
1608623400000|2020-12-22 07:50:00|753813.1|751813.1|754594.7|752594.7|754619.3|752844.2|753324.6|751713|885
1608623700000|2020-12-22 07:55:00|754599.9|752599.9|755828.6|753828.6|755861.8|754320.1|754112.5|752563.1|993
1608624000000|2020-12-22 08:00:00|755829.7|753829.7|754785.4|752785.4|756471.3|754880.2|754266.9|752725.9|1093
1608624300000|2020-12-22 08:05:00|754773.2|752773.2|754915.3|752915.3|755101.9|753497|753819.2|752342.2|1056
1608624600000|2020-12-22 08:10:00|754904|752904|754794.7|752794.7|755221.3|753549.6|753745.4|752253.4|1010
1608624900000|2020-12-22 08:15:00|754800.1|752800.1|754171.2|753171.2|754950.3|753386|753876.4|752355.5|997
1608625200000|2020-12-22 08:20:00|754167.4|753167.4|754365.3|752365.3|754707.1|753203.6|753480.1|751940.3|1052
1608625500000|2020-12-22 08:25:00|754371.3|752371.3|754668.3|752668.3|754811.4|753317|753581.8|752096.8|1078
1608625800000|2020-12-22 08:30:00|754656.7|752656.7|753130.2|751130.2|754656.7|753079.3|752264.2|750763.6|1079
1608626100000|2020-12-22 08:35:00|753108.7|751108.7|752647|750647|753301.4|751635.9|751876.8|749934.7|1102
1608626400000|2020-12-22 08:40:00|752640.1|750640.1|751506.6|749506.6|752774.6|751223|750972.7|749450.3|1060
1608626700000|2020-12-22 08:45:00|751494.7|749494.7|751532.6|749532.6|752077.8|750417.1|750537.7|748919.6|1126
1608627000000|2020-12-22 08:50:00|751549.4|749549.4|751956.4|749956.4|752129.4|750603.9|750840|749150.8|1061
1608627300000|2020-12-22 08:55:00|751993.9|749993.9|752032.3|750032.3|752346.1|750825.5|751383.2|749891.5|983
1608627600000|2020-12-22 09:00:00|752026.9|750026.9|752066.2|750066.2|752666.8|751133.6|751596.1|749934.7|1000
1608627900000|2020-12-22 09:05:00|752054.3|750054.3|751685.5|749685.5|752575.9|751060.5|751115.9|749603.1|1020
1608628200000|2020-12-22 09:10:00|751689.8|749689.8|751374.7|750374.7|751962.9|750395.7|751209.1|749674.2|906
1608628500000|2020-12-22 09:15:00|751374.4|750374.4|752260.1|751260.1|752751.2|751260.1|751338.3|749855.1|948
1608628800000|2020-12-22 09:20:00|752758.3|750758.3|753767.3|751767.3|753856.4|752208.8|752009.1|750477.9|1042
1608629100000|2020-12-22 09:25:00|753768.5|751768.5|755176.1|753176.1|755918.2|754344.3|753543.5|751752.3|1106
1608629400000|2020-12-22 09:30:00|755184.8|753184.8|754700|752700|755523.8|753958|754019.4|752489.2|1013
1608629700000|2020-12-22 09:35:00|754210.4|753210.4|754161.2|753161.2|755174.3|753665.4|753976.2|752435|958
1608630000000|2020-12-22 09:40:00|754162.8|753162.8|754784.3|752784.3|754786.9|753202.6|753853.8|751853.8|961
1608630300000|2020-12-22 09:45:00|754786.1|752786.1|754366.2|753366.2|755299.3|753781.5|754259.1|752623.6|950
1608630600000|2020-12-22 09:50:00|754915.2|752915.2|755646.2|753646.2|755689|754003.6|754457.8|752844.8|920
1608630900000|2020-12-22 09:55:00|755640.4|753640.4|756303.6|754303.6|756343.7|754701.6|754893.8|753348.8|962
1608631200000|2020-12-22 10:00:00|756299.6|754299.6|755483.3|753483.3|757042.6|755042.6|755370.1|753370.1|1085
1608631500000|2020-12-22 10:05:00|755481.7|753481.7|754869.4|752869.4|755661.1|753967.5|754289.8|752771.3|958
1608631800000|2020-12-22 10:10:00|754868|752868|754713.6|752713.6|754987.1|753457.1|754084.7|752558|954
1608632100000|2020-12-22 10:15:00|754732.1|752732.1|754829.6|752829.6|755156.4|753652.8|754166.8|752671|912
1608632400000|2020-12-22 10:20:00|754812.4|752812.4|754875.7|752875.7|754975.3|753464|754082.6|752561.3|876
1608632700000|2020-12-22 10:25:00|754844|752844|754874.9|752874.9|754996.3|753492.5|754172.8|752674.8|890
1608633000000|2020-12-22 10:30:00|754870.6|752870.6|754853.7|752853.7|755445.4|753905|754272.9|752748.9|855
1608633300000|2020-12-22 10:35:00|754865.5|752865.5|754819.7|752819.7|755183.5|753651.4|754166.5|752583.8|851
1608633600000|2020-12-22 10:40:00|754810.9|752810.9|754533.1|752533.1|754854.4|753343.9|754020|752484.7|738
1608633900000|2020-12-22 10:45:00|754532.9|752532.9|754109.6|752109.6|754726.6|753212.9|753832.8|752065.2|727
1608634200000|2020-12-22 10:50:00|754086|752086|754088.7|753088.7|754588.5|753088.7|753547.5|751929.9|929
1608634500000|2020-12-22 10:55:00|754097.5|753097.5|754249.4|752249.4|754946.3|753258.8|753953.5|752215.1|767
1608634800000|2020-12-22 11:00:00|754274.3|752274.3|754743.7|752743.7|754986|753469.5|753732.9|752180.2|629
1608635100000|2020-12-22 11:05:00|754737.8|752737.8|754825.5|752825.5|755092.5|753591.5|754104.4|752511.1|839
1608635400000|2020-12-22 11:10:00|754823.3|752823.3|754742.4|752742.4|755003|753522.9|754136|752610|773
1608635700000|2020-12-22 11:15:00|754738.5|752738.5|753934.3|751934.3|754964.6|753477.9|753926.5|751926.5|791
1608636000000|2020-12-22 11:20:00|753958.2|751958.2|753638.5|751638.5|754349.1|752766.4|752997.8|751492.3|947
1608636300000|2020-12-22 11:25:00|753639.4|751639.4|753977.4|751977.4|754191.5|752480.4|753217.1|751634.3|790
1608636600000|2020-12-22 11:30:00|753965.9|751965.9|753651.1|752651.1|754377.1|752802.7|753454.6|751880.8|891
1608636900000|2020-12-22 11:35:00|753655|752655|754546.1|752546.1|754610.1|753065.9|753622.8|752136.7|773
1608637200000|2020-12-22 11:40:00|754546.7|752546.7|754513.6|752513.6|754765.3|753254|753675.3|752175.4|820
1608637500000|2020-12-22 11:45:00|754505|752505|754542.3|752542.3|754951.8|753452|753779|752248.1|828
1608637800000|2020-12-22 11:50:00|754536.3|752536.3|754514.7|752514.7|754833.9|753220.5|753954|752394.4|755
1608638100000|2020-12-22 11:55:00|754518.4|752518.4|754215.1|752215.1|754582.5|753093.7|753516.8|752005.5|748
1608638400000|2020-12-22 12:00:00|754214.4|752214.4|754919.1|752919.1|754924.8|753033.4|753689.4|752188|729
1608638700000|2020-12-22 12:05:00|754917.5|752917.5|754203.7|753203.7|755030.5|753504|753810.4|752313.7|904
1608639000000|2020-12-22 12:10:00|754673|752673|754790.9|752790.9|754823.7|753182.6|754182.6|752355.7|871
1608639300000|2020-12-22 12:15:00|754796.9|752796.9|754703.5|752703.5|754924.7|753354.5|754232|752560.5|838
1608639600000|2020-12-22 12:20:00|754703.8|752703.8|754856.7|752856.7|754985.3|753488.2|754106.8|752497.4|836
1608639900000|2020-12-22 12:25:00|754859.5|752859.5|754818|752818|754918.9|753395|754294.4|752759|856
1608640200000|2020-12-22 12:30:00|754822.7|752822.7|754847.3|752847.3|754912.7|753410|754284.9|752737.5|896
1608640500000|2020-12-22 12:35:00|754845.5|752845.5|754648.6|752648.6|754858.5|753249.4|754005.7|752501|722
1608640800000|2020-12-22 12:40:00|754644.7|752644.7|754064.4|752064.4|754748.6|753242|753548|752059.2|738
1608641100000|2020-12-22 12:45:00|754070.4|752070.4|754458.7|752458.7|754460.5|752956.6|753590.9|752070.4|738
1608641400000|2020-12-22 12:50:00|754459.6|752459.6|753708.9|752708.9|754497.4|752989|753691.2|752193.3|606
1608641700000|2020-12-22 12:55:00|753709.7|752709.7|754541.9|752541.9|754583.9|753090.8|753676.7|752186.6|794
1608642000000|2020-12-22 13:00:00|754539|752539|754577.1|752577.1|754904.3|753400.7|753944.2|752468|886
1608642300000|2020-12-22 13:05:00|754578|752578|753890.8|752890.8|754583.8|753073.9|753755|752245.7|873
1608642600000|2020-12-22 13:10:00|754401.9|752401.9|754300.9|752300.9|754427.7|752940|753625.4|752133|871
1608642900000|2020-12-22 13:15:00|754306|752306|753207.4|752207.4|754396.3|752754.2|753145.6|751639.9|957
1608643200000|2020-12-22 13:20:00|753192.4|752192.4|753429.6|752429.6|753982.8|752508.5|753172.5|751679|842
1608643500000|2020-12-22 13:25:00|753437.7|752437.7|753774.3|751774.3|754147.7|752625|753105.1|751606.7|754
1608643800000|2020-12-22 13:30:00|753758.4|751758.4|753028|752028|753832.3|752325.4|752911.2|751389.6|835
1608644100000|2020-12-22 13:35:00|753027|752027|753452.2|751452.2|753560.4|752063.7|752741.3|751259.1|977
1608644400000|2020-12-22 13:40:00|753452.8|751452.8|752934.3|751934.3|753512.7|752020.6|752548.3|751044.2|879
1608644700000|2020-12-22 13:45:00|753440.5|751440.5|753815.2|751815.2|754002.9|752461.7|752802|751296.2|903
1608645000000|2020-12-22 13:50:00|753302.9|752302.9|753889.5|751889.5|753907.2|752416.3|753069.4|751579.7|867
1608645300000|2020-12-22 13:55:00|753892.6|751892.6|753862.7|752862.7|754345.8|752931.8|753266.5|751758.3|862
1608645600000|2020-12-22 14:00:00|753862.8|752862.8|754321.1|752321.1|754673.2|753175.5|753754.9|752238.4|924
1608645900000|2020-12-22 14:05:00|754319.8|752319.8|754035.8|753035.8|754526.9|753038.1|753702.5|752232.4|828
1608646200000|2020-12-22 14:10:00|754035.1|753035.1|754676.2|752676.2|754718|753234.2|754034.8|752531.4|806
1608646500000|2020-12-22 14:15:00|754679|752679|754208.4|753208.4|754771.2|753306.6|754112.3|752621.2|769
1608646800000|2020-12-22 14:20:00|754214|753214|754117.9|753117.9|754746.6|753346|754071|752688.1|687
1608647100000|2020-12-22 14:25:00|754118.9|753118.9|755259.1|754259.1|755880|754325.6|754070.5|752601.2|965
1608647400000|2020-12-22 14:30:00|755251.2|754251.2|755796.9|753796.9|756156.4|754679.4|754858.6|753347.7|1131
1608647700000|2020-12-22 14:35:00|755803.8|753803.8|755147.7|753147.7|756060.7|754496|754429.5|752923.1|1089
1608648000000|2020-12-22 14:40:00|755157.4|753157.4|755508.6|754508.6|756205.2|754625.5|754951.3|753133.5|1070
1608648300000|2020-12-22 14:45:00|755501.4|754501.4|755184.9|754184.9|756033.8|754519.8|754841.2|753336.6|1027
1608648600000|2020-12-22 14:50:00|755176.7|754176.7|754773.1|753773.1|755945.5|754430.5|754709.7|753218.6|1039
1608648900000|2020-12-22 14:55:00|754773.5|753773.5|755628.9|753628.9|755776.2|754082.1|754653.3|753157.6|943
1608649200000|2020-12-22 15:00:00|755714.2|753714.2|755689.5|753689.5|755946.4|754289.2|754818.4|753257.7|1060
1608649500000|2020-12-22 15:05:00|755692.2|753692.2|754862.3|752862.3|755775|754249.2|753990.5|752422.8|1026
1608649800000|2020-12-22 15:10:00|754861|752861|755599.5|753599.5|755674.5|754101.3|754286.2|752754|1062
1608650100000|2020-12-22 15:15:00|755609.4|753609.4|755098.5|753098.5|755620|754082.3|754476.7|752916.3|991
1608650400000|2020-12-22 15:20:00|755106.8|753106.8|755533.3|753533.3|755535.2|753995.3|754621.2|753089.9|935
1608650700000|2020-12-22 15:25:00|755534.2|753534.2|755355.2|753355.2|755648.8|754132.4|754817.4|753291.6|917
1608651000000|2020-12-22 15:30:00|755345.4|753345.4|755079.8|753079.8|755348.5|753824.2|754472.7|752962.2|880
1608651300000|2020-12-22 15:35:00|755082.4|753082.4|754668.2|753668.2|755315.6|753811.8|754428.1|752926.8|898
1608651600000|2020-12-22 15:40:00|755159.2|753159.2|755323.5|753323.5|755523.1|754022.2|754656.9|753117.1|800
1608651900000|2020-12-22 15:45:00|755338|753338|754998.3|753998.3|755528.9|754015.7|754529.2|753027.9|762
1608652200000|2020-12-22 15:50:00|755001.8|754001.8|755726.2|753726.2|755764.6|754265.2|754934.7|753401.2|629
1608652500000|2020-12-22 15:55:00|755726.5|753726.5|755878|753878|756328.9|754813|755291.3|753695.3|875
1608652800000|2020-12-22 16:00:00|755857|753857|755917.6|753917.6|756335.7|754799.7|755370.7|753807|1015
1608653100000|2020-12-22 16:05:00|755896.9|753896.9|755296.2|753296.2|755978.8|754486.4|754634.4|753141.5|977
1608653400000|2020-12-22 16:10:00|755294.3|753294.3|755541.8|753541.8|755695.4|754190.1|754656.2|753185.2|868
1608653700000|2020-12-22 16:15:00|755526.4|753526.4|755385.8|753385.8|755551.7|754056.8|754802.5|753297.6|762
1608654000000|2020-12-22 16:20:00|755385.6|753385.6|755939.1|753939.1|756130|754644.1|755051.7|753384.3|878
1608654300000|2020-12-22 16:25:00|755939.2|753939.2|756018.5|755018.5|756534.7|755055.7|755463.3|753939.2|885
1608654600000|2020-12-22 16:30:00|756016.3|755016.3|757185.8|755185.8|757290.3|755704.3|755965.7|754468.8|963
1608654900000|2020-12-22 16:35:00|757185.3|755185.3|757918.4|755918.4|758084.5|756556|756709.9|755162|1019
1608655200000|2020-12-22 16:40:00|757905.4|755905.4|757771.8|755771.8|758251.8|756668.3|757230.7|755730.4|966
1608655500000|2020-12-22 16:45:00|757771.3|755771.3|757195.5|755195.5|758077.3|756547.7|756646.1|755130.9|1002
1608655800000|2020-12-22 16:50:00|757207.9|755207.9|757195.2|755195.2|757557.7|755997.9|756722.5|755117.6|976
1608656100000|2020-12-22 16:55:00|757204.3|755204.3|757820.3|755820.3|757850.8|756335.3|756754.1|755204.3|957
1608656400000|2020-12-22 17:00:00|757813.7|755813.7|757496|755496|757863.5|756047.2|757047.2|755319.4|866
1608656700000|2020-12-22 17:05:00|757523.8|755523.8|757854.7|755854.7|757854.7|756263.4|757214.8|755259.2|853
1608657000000|2020-12-22 17:10:00|757821.3|755821.3|758459.4|756459.4|758518.3|756518.3|757291.1|755644.5|811
1608657300000|2020-12-22 17:15:00|758459.3|756459.3|758179.8|756179.8|758635.5|756635.5|758089.1|756089.1|853
1608657600000|2020-12-22 17:20:00|758184.9|756184.9|757605.4|755605.4|758292.2|756292.2|757082.6|755586.3|838
1608657900000|2020-12-22 17:25:00|757610.3|755610.3|758193.3|756193.3|758379.2|756571.8|757571.8|755603.3|857
1608658200000|2020-12-22 17:30:00|758219.5|756219.5|758110|756110|758312.7|756790.5|757582|755791.7|879
1608658500000|2020-12-22 17:35:00|758118.4|756118.4|757678.3|755678.3|758200.7|756200.7|757138.8|755138.8|978
1608658800000|2020-12-22 17:40:00|757672.4|755672.4|757819.1|755819.1|757828.9|755828.9|757245|755245|877
1608659100000|2020-12-22 17:45:00|757806|755806|757940|755940|757958.5|756250|756969.9|755341.2|847
1608659400000|2020-12-22 17:50:00|757940.1|755940.1|758058.9|756058.9|758431|756816.5|757444|755900.3|894
1608659700000|2020-12-22 17:55:00|758064.1|756064.1|757832|755832|758064.1|756352.5|757341.3|755802.8|522
1608706800000|2020-12-23 07:00:00|758505.8|756505.8|758102.5|756102.5|758561.2|756561.2|757271.6|755271.6|905
1608707100000|2020-12-23 07:05:00|758084.2|756084.2|756778.1|754778.1|758546.5|756546.5|756778.1|754778.1|1058
1608707400000|2020-12-23 07:10:00|756714.4|754714.4|755704.8|753704.8|757038.3|755038.3|755671.9|753671.9|1119
1608707700000|2020-12-23 07:15:00|755712.5|753712.5|755806.6|753806.6|756193.1|754548.1|755248.9|753248.9|1141
1608708000000|2020-12-23 07:20:00|755825.9|753825.9|755816.4|753816.4|755905.6|754341|754959.4|752959.4|1089
1608708300000|2020-12-23 07:25:00|755824.2|753824.2|755103.9|753103.9|755896.8|753896.8|754804.3|752804.3|1086
1608708600000|2020-12-23 07:30:00|755042.6|753042.6|754726|752726|755042.6|753234.7|753891.1|752383.7|1037
1608708900000|2020-12-23 07:35:00|754707.2|752707.2|755472|753472|755633.1|754090.7|754130.8|752587.2|968
1608709200000|2020-12-23 07:40:00|755471.7|753471.7|755419.9|753419.9|755635.1|754121.1|754779.9|753221.3|952
1608709500000|2020-12-23 07:45:00|755402.5|753402.5|754606.3|752606.3|755493.6|753996.8|754474.8|752474.8|899
1608709800000|2020-12-23 07:50:00|754601|752601|753784.5|751784.5|755019.1|753366.5|753316|751646.8|911
1608710100000|2020-12-23 07:55:00|753784.4|751784.4|754596.1|752596.1|754602.9|753075.7|753211.5|751698.4|937
1608710400000|2020-12-23 08:00:00|754595.6|752595.6|754221.4|753221.4|754811.9|753264.6|753601|752141|1067
1608710700000|2020-12-23 08:05:00|754224|753224|754272.2|753272.2|754946.5|753447.4|754014.7|752635.7|1049
1608711000000|2020-12-23 08:10:00|754282.8|753282.8|755291.4|753291.4|755323.7|753742.7|754093.4|752732.8|981
1608711300000|2020-12-23 08:15:00|755289.4|753289.4|755268|754268|755765.3|754282.7|754563.1|753125|1003
1608711600000|2020-12-23 08:20:00|755267.2|754267.2|754794.2|753794.2|755721.9|754299.7|754699.4|753271.1|1003
1608711900000|2020-12-23 08:25:00|754804.7|753804.7|754846.5|753846.5|755541.5|754076.4|754570.3|753225.1|980
1608712200000|2020-12-23 08:30:00|754839.6|753839.6|754891.5|753891.5|755114.2|754114.2|754749|753749|869
1608712500000|2020-12-23 08:35:00|754901.5|753901.5|754982.5|753982.5|755487.9|754081.3|754683.9|753356.8|892
1608712800000|2020-12-23 08:40:00|755007.2|754007.2|754562.3|753562.3|755501|754082.8|754452.2|753273.9|851
1608713100000|2020-12-23 08:45:00|754558.9|753558.9|754744.9|753744.9|754815.8|753815.8|754516.8|753516.8|855
1608713400000|2020-12-23 08:50:00|754740.4|753740.4|754800.2|753800.2|754858.3|753858.3|754594.2|753594.2|837
1608713700000|2020-12-23 08:55:00|754802.4|753802.4|755248.5|754248.5|755768.8|754408|754757.8|753702.3|871
1608714000000|2020-12-23 09:00:00|755223.1|754223.1|754279|753279|755636.8|754223.1|754279|753279|898
1608714300000|2020-12-23 09:05:00|754275.2|753275.2|754099.5|753099.5|754555.3|753555.3|753918.6|752918.6|937
1608714600000|2020-12-23 09:10:00|754100.1|753100.1|754390.3|753390.3|755120.6|753763.6|754052.2|753052.2|918
1608714900000|2020-12-23 09:15:00|754417.2|753417.2|754340.7|753340.7|754665.3|753665.3|754269.4|753269.4|904
1608715200000|2020-12-23 09:20:00|754341.8|753341.8|754869.1|752869.1|754892.4|753422.8|754235.8|752789.5|845
1608715500000|2020-12-23 09:25:00|754868.5|752868.5|754365.1|753365.1|754868.5|753645.2|754248.7|752857.7|775
1608715800000|2020-12-23 09:30:00|754367|753367|753910.8|752910.8|754662.4|753379.5|753705.3|752247.4|931
1608716100000|2020-12-23 09:35:00|753911.8|752911.8|754252.8|753252.8|754254.8|753254.8|753778|752778|840
1608716400000|2020-12-23 09:40:00|754256.3|753256.3|754353.7|753353.7|754753.1|753468.5|754047.4|752643.5|895
1608716700000|2020-12-23 09:45:00|754377.9|753377.9|754101|753101|754849.4|753426.8|754008.7|752727.5|826
1608717000000|2020-12-23 09:50:00|754100.2|753100.2|754271|753271|754462.4|753462.4|754076.8|753076.8|803
1608717300000|2020-12-23 09:55:00|754273.5|753273.5|754145.2|753145.2|754713.7|753468.8|753984.6|752713.7|858
1608717600000|2020-12-23 10:00:00|754145.1|753145.1|754317.4|753317.4|754530.3|753408.9|753807.8|752518.4|937
1608717900000|2020-12-23 10:05:00|754330.7|753330.7|754228.9|753228.9|754884.1|753669|753899.8|752602.8|922
1608718200000|2020-12-23 10:10:00|754229.2|753229.2|754135.4|753135.4|754709|753336.3|754104.8|752706.5|762
1608718500000|2020-12-23 10:15:00|754135.7|753135.7|753632.8|752632.8|754162.5|753162.5|753408.3|752408.3|893
1608718800000|2020-12-23 10:20:00|753633.6|752633.6|753642|752642|753879.3|752879.3|753531.1|752531.1|806
1608719100000|2020-12-23 10:25:00|753628|752628|752502.3|751502.3|753637.1|752637.1|752440.6|751440.6|925
1608719400000|2020-12-23 10:30:00|752499.6|751499.6|752663|751663|752853.6|751777.2|752241.7|750844.5|920
1608719700000|2020-12-23 10:35:00|752660.6|751660.6|752568.3|751568.3|752660.6|751660.6|752310.9|751310.9|839
1608720000000|2020-12-23 10:40:00|752559.2|751559.2|752738.6|751738.6|752892.5|751892.5|752419.5|751419.5|805
1608720300000|2020-12-23 10:45:00|752730.1|751730.1|753711.8|751711.8|753754.3|752233.6|752659|751459.9|865
1608720600000|2020-12-23 10:50:00|753234.3|752234.3|753417.3|752417.3|753806.9|752535.2|753177.8|751733.1|793
1608720900000|2020-12-23 10:55:00|753414.5|752414.5|753497|752497|754068.6|752620.3|752991.5|751600.1|849
1608721200000|2020-12-23 11:00:00|753507.4|752507.4|753623.5|752623.5|754115.6|752819.1|753432|751934.5|717
1608721500000|2020-12-23 11:05:00|753623.9|752623.9|753165.9|752165.9|754115.2|752723|753129|752078.3|854
1608721800000|2020-12-23 11:10:00|753169.6|752169.6|753203.4|752203.4|753771.4|752319.2|752932|751477.3|864
1608722100000|2020-12-23 11:15:00|753206.7|752206.7|752661.9|751661.9|753705.8|752274.3|752654.5|751291.5|773
1608722400000|2020-12-23 11:20:00|752659.7|751659.7|751932.1|750932.1|752763.7|751659.7|751516.8|750123.1|1001
1608722700000|2020-12-23 11:25:00|751913.8|750913.8|751996.4|750996.4|752302|751302|751714.7|750714.7|827
1608723000000|2020-12-23 11:30:00|752004.1|751004.1|752326.8|751326.8|752763.4|751326.8|751702.4|750204.3|924
1608723300000|2020-12-23 11:35:00|752326.1|751326.1|751635.8|750635.8|752964.8|751593.4|751596.4|750550.5|916
1608723600000|2020-12-23 11:40:00|751641.3|750641.3|751800|750800|752422.5|751156.2|751544.5|750323.9|868
1608723900000|2020-12-23 11:45:00|751801.5|750801.5|751561.9|750561.9|751865.9|750865.9|751275.6|750275.6|880
1608724200000|2020-12-23 11:50:00|751560.9|750560.9|751381.5|750381.5|751932.5|750634.5|751007.5|749648.5|893
1608724500000|2020-12-23 11:55:00|751382.5|750382.5|752554.7|750554.7|752646.7|751146.6|751322.1|749834.8|939
1608724800000|2020-12-23 12:00:00|752547.7|750547.7|751939|750939|752584.1|751157.9|751572.1|750081.7|965
1608725100000|2020-12-23 12:05:00|751914|750914|751362.2|750362.2|752372.4|751015.8|751324|750320.2|878
1608725400000|2020-12-23 12:10:00|751365|750365|751261.1|750261.1|751579|750579|751241.8|750241.8|822
1608725700000|2020-12-23 12:15:00|751260.5|750260.5|751552.1|750552.1|752070.9|750606|751098.3|750070.9|863
1608726000000|2020-12-23 12:20:00|751557.7|750557.7|751433|750433|751813.7|750813.7|751268.3|750268.3|880
1608726300000|2020-12-23 12:25:00|751437.6|750437.6|751560.6|750560.6|751600.8|750600.8|751276.6|750276.6|848
1608726600000|2020-12-23 12:30:00|751581.1|750581.1|752064.9|751064.9|752296.6|751296.6|751560.7|750560.7|868
1608726900000|2020-12-23 12:35:00|752045.5|751045.5|752143.9|751143.9|752266.6|751266.6|751843.6|750843.6|945
1608727200000|2020-12-23 12:40:00|752142.9|751142.9|752475.9|751475.9|752491.2|751491.2|752006|751006|893
1608727500000|2020-12-23 12:45:00|752477.2|751477.2|752746.9|751746.9|752785.2|751785.2|752393.2|751393.2|861
1608727800000|2020-12-23 12:50:00|752749.7|751749.7|752925.7|751925.7|753112.8|752112.8|752727.3|751727.3|823
1608728100000|2020-12-23 12:55:00|752891.6|751891.6|752937.6|751937.6|753181|752181|752891.6|751891.6|782
1608728400000|2020-12-23 13:00:00|752949.1|751949.1|753325.4|752325.4|753413.1|752413.1|752921.5|751921.5|927
1608728700000|2020-12-23 13:05:00|753315.9|752315.9|753317.7|752317.7|753467.7|752467.7|753187.3|752187.3|851
1608729000000|2020-12-23 13:10:00|753317|752317|753726.2|752726.2|754337.8|753122.7|753317|752317|985
1608729300000|2020-12-23 13:15:00|753734.5|752734.5|753872|752872|754149.2|753149.2|753731.5|752731.5|949
1608729600000|2020-12-23 13:20:00|753870|752870|753267.2|752267.2|754028.9|753028.9|753225|751873|925
1608729900000|2020-12-23 13:25:00|753273|752273|753216|751216|753577.1|752273|752825.9|751169.7|813
1608730200000|2020-12-23 13:30:00|753233.4|751233.4|752588.9|751588.9|753941|752481.2|752588.9|751144|981
1608730500000|2020-12-23 13:35:00|752578.1|751578.1|752085|751085|752979.2|751583.8|751947.5|750434.5|1068
1608730800000|2020-12-23 13:40:00|752087.6|751087.6|751882.5|750882.5|752192.7|751192.7|751793.8|750793.8|926
1608731100000|2020-12-23 13:45:00|751893.3|750893.3|751616.2|750616.2|752060.3|751060.3|751301.6|749907.9|991
1608731400000|2020-12-23 13:50:00|751619.8|750619.8|751289.9|750289.9|751756.1|750756.1|751103.6|749731.8|1026
1608731700000|2020-12-23 13:55:00|751289|750289|751759.9|750759.9|752092.1|750838.8|751159.1|750092.1|968
1608732000000|2020-12-23 14:00:00|751776.2|750776.2|750581.9|749581.9|752568.6|751102.4|750317.7|748820.7|974
1608732300000|2020-12-23 14:05:00|750596.6|749596.6|751078.4|750078.4|751607.3|750131.7|750533|749073|1110
1608732600000|2020-12-23 14:10:00|751078.3|750078.3|750938.5|749938.5|751132.1|750097.1|750562.6|749132.1|1009
1608732900000|2020-12-23 14:15:00|750934.5|749934.5|750869.2|749869.2|750974.5|749974.5|750477.3|749477.3|1052
1608733200000|2020-12-23 14:20:00|750877.4|749877.4|750806.1|749806.1|751305.8|750305.8|750721.2|749721.2|980
1608733500000|2020-12-23 14:25:00|750819.3|749819.3|749700.9|748700.9|751265.6|749894.7|749555.7|748044|1040
1608733800000|2020-12-23 14:30:00|750219.3|748219.3|749925.8|747925.8|750467.5|748937.9|749303.4|747855.1|1142
1608734100000|2020-12-23 14:35:00|749934.1|747934.1|749511|748511|750206.4|748767.5|749088.6|747641.9|1132
1608734400000|2020-12-23 14:40:00|749531.1|748531.1|750248.1|749248.1|750344.5|749344.5|749370.8|747906.5|1049
1608734700000|2020-12-23 14:45:00|750235.4|749235.4|750376.9|749376.9|751312.4|749927.5|750213.5|748819.3|1127
1608735000000|2020-12-23 14:50:00|750400.8|749400.8|750637.3|749637.3|751048.5|749646.7|749836.5|748230|1063
1608735300000|2020-12-23 14:55:00|750634.9|749634.9|751698.9|749698.9|751776.9|750305.2|750355.6|748843.8|967
1608735600000|2020-12-23 15:00:00|751704.3|749704.3|750592.7|749592.7|751750.5|750280.5|750193.1|748711.6|1098
1608735900000|2020-12-23 15:05:00|750594.4|749594.4|750591.8|749591.8|751340|749847.4|750215.4|748724.1|1109
1608736200000|2020-12-23 15:10:00|750598.6|749598.6|750831.2|749831.2|751248.8|749882.8|750016.4|748476.8|1092
1608736500000|2020-12-23 15:15:00|750844.7|749844.7|751327.8|750327.8|751845.7|750386.2|750726.2|749395.8|1088
1608736800000|2020-12-23 15:20:00|751328.3|750328.3|751524.4|750524.4|752292.4|750910.2|751035.9|749527.5|1016
1608737100000|2020-12-23 15:25:00|751520.6|750520.6|752048.8|750048.8|752207.5|750635.4|751194.3|749720.4|909
1608737400000|2020-12-23 15:30:00|752029.7|750029.7|751242.8|750242.8|752046.3|750567.5|750299.3|748887.2|1080
1608737700000|2020-12-23 15:35:00|751193.3|750193.3|750888.1|749888.1|751707.3|750193.3|750359.3|748859.5|1013
1608738000000|2020-12-23 15:40:00|750885.9|749885.9|750300.1|749300.1|751348.4|749889.2|750187.5|748683.1|1003
1608738300000|2020-12-23 15:45:00|750296.6|749296.6|750214.9|749214.9|750816|749315.5|749503.2|747961.7|887
1608738600000|2020-12-23 15:50:00|750242.4|749242.4|750036.5|749036.5|750617.3|749243.4|749516.9|748107.4|890
1608738900000|2020-12-23 15:55:00|750045.8|749045.8|749826.1|748826.1|750819.4|749330.3|749575.9|748176.3|893
1608739200000|2020-12-23 16:00:00|749864.7|748864.7|749786.4|748786.4|750438.2|748908.4|749563.3|748136|757
1608739500000|2020-12-23 16:05:00|749786|748786|749507.8|748507.8|750163.5|748786|749097.3|747573.3|965
1608739800000|2020-12-23 16:10:00|749514.4|748514.4|749655.5|748655.5|750233.7|748870.3|749186.8|747981.6|880
1608740100000|2020-12-23 16:15:00|749640.8|748640.8|749448.1|748448.1|749743.7|748743.7|749434.3|748434.3|782
1608740400000|2020-12-23 16:20:00|749450.5|748450.5|748626.7|747626.7|749450.5|748450.5|748514.8|747031.5|939
1608740700000|2020-12-23 16:25:00|748632.7|747632.7|748666.8|747666.8|749224.7|747750.8|748287.3|746820.7|937
1608741000000|2020-12-23 16:30:00|748668.3|747668.3|748553|747553|749149.1|747826.6|748534.8|747140|848
1608741300000|2020-12-23 16:35:00|748526.7|747526.7|749539.7|747539.7|749587.9|748078.2|748526.7|747248.8|862
1608741600000|2020-12-23 16:40:00|749540.5|747540.5|748672.3|747672.3|749557.2|748014.5|748552.4|747131.9|768
1608741900000|2020-12-23 16:45:00|748684|747684|748836|746836|748949.7|747695.5|747778.3|746278.4|925
1608742200000|2020-12-23 16:50:00|748858.2|746858.2|748577.4|747577.4|749166.2|747748.7|748270.9|746857.4|785
1608742500000|2020-12-23 16:55:00|748575.2|747575.2|748953.9|747953.9|749501.9|748051.4|748055.8|746540.2|834
1608742800000|2020-12-23 17:00:00|748958.4|747958.4|749180.2|747180.2|749346.6|747958.4|748519.6|747015|811
1608743100000|2020-12-23 17:05:00|749176.4|747176.4|749005.3|748005.3|749722.9|748249.7|748655.5|747164.8|726
1608743400000|2020-12-23 17:10:00|749012.8|748012.8|749313.7|748313.7|749970.9|748485.9|748864.8|747400.5|775
1608743700000|2020-12-23 17:15:00|749322.5|748322.5|749807.4|747807.4|749970|748433.1|749167.7|747657.2|711
1608744000000|2020-12-23 17:20:00|749814.3|747814.3|749460.8|748460.8|750139.1|748477.3|749041.3|747564|693
1608744300000|2020-12-23 17:25:00|749453.8|748453.8|749612|748612|750273.3|748778.9|749326.9|747856.2|714
1608744600000|2020-12-23 17:30:00|749612.3|748612.3|749269.3|748269.3|750021.5|748622|749253.1|747804.2|698
1608744900000|2020-12-23 17:35:00|749258.3|748258.3|749382.8|748382.8|749899.7|748459.3|749258.3|747847.7|691
1608745200000|2020-12-23 17:40:00|749381.8|748381.8|750098|749098|750671.2|749120.3|749257.6|747763.2|789
1608745500000|2020-12-23 17:45:00|750596.1|748596.1|750194.8|749194.8|750878|749368.8|749997.2|748502.4|798
1608745800000|2020-12-23 17:50:00|750183.5|749183.5|749877|748877|750845.5|749376.6|749845.6|748232.9|773
1608746100000|2020-12-23 17:55:00|749879|748879|750294.2|749294.2|750936.1|749370.1|749738.2|748215.4|721
1608793200000|2020-12-24 07:00:00|751124.2|749124.2|750771.8|748771.8|751222.5|749222.5|749721.9|747721.9|844
1608793500000|2020-12-24 07:05:00|750772.5|748772.5|750514.2|749514.2|751600.6|750057.2|750446.1|748772.5|1006
1608793800000|2020-12-24 07:10:00|750511.2|749511.2|751271.9|749271.9|751658.7|750127.9|750153.7|748568.1|1043
1608794100000|2020-12-24 07:15:00|751267.4|749267.4|751184.6|749184.6|751534|750017.4|750249.2|748747.5|975
1608794400000|2020-12-24 07:20:00|751183.7|749183.7|751410.3|750410.3|752058.3|750481.6|750679.4|749168.7|876
1608794700000|2020-12-24 07:25:00|751898|749898|751450|749450|752644.2|751034.2|750962|749374.2|1068
1608795000000|2020-12-24 07:30:00|751452.8|749452.8|750869.4|748869.4|751471.4|749930.8|750051.9|748544.1|982
1608795300000|2020-12-24 07:35:00|750876.5|748876.5|750062.6|749062.6|750990.3|749477.8|749919.6|748097.6|905
1608795600000|2020-12-24 07:40:00|750562.7|748562.7|750378.9|748378.9|750819.5|749287.5|749842|748290.4|925
1608795900000|2020-12-24 07:45:00|750373.3|748373.3|749328.2|747328.2|750457.8|748933.1|748808.8|747257.8|1012
1608796200000|2020-12-24 07:50:00|748810|747810|748794.5|747794.5|749537.3|747988.9|748408.3|746906.3|922
1608796500000|2020-12-24 07:55:00|749308.4|747308.4|749344.9|747344.9|749545|748033.6|748516.9|746968.1|879
1608796800000|2020-12-24 08:00:00|749375.5|747375.5|747529.5|745529.5|749375.5|747795.2|747479.3|745479.3|1005
1608797100000|2020-12-24 08:05:00|747589|745589|747912.3|745912.3|748141.6|746590.6|746695.7|745216.7|1016
1608797400000|2020-12-24 08:10:00|747887.1|745887.1|745535.7|744535.7|747904.4|746335.5|745218.4|743680.7|1091
1608797700000|2020-12-24 08:15:00|746051|744051|745565.3|744565.3|746362.3|744873.8|744854.5|743364.6|1035
1608798000000|2020-12-24 08:20:00|745574.5|744574.5|746600.1|744600.1|746963.4|745411.3|745231.1|743671.6|993
1608798300000|2020-12-24 08:25:00|746594.1|744594.1|746686|745686|747705.8|745769.8|745651|744167.2|1007
1608798600000|2020-12-24 08:30:00|747149.7|745149.7|747103.3|745103.3|747547.5|746015.5|746373.1|744851.1|1074
1608798900000|2020-12-24 08:35:00|747055.4|745055.4|745584.1|744584.1|747205.5|745659|745584.1|744128.5|984
1608799200000|2020-12-24 08:40:00|746143.4|744143.4|746095.3|745095.3|746727.9|745249.9|745461.3|743954.7|945
1608799500000|2020-12-24 08:45:00|746084.2|745084.2|746122.8|745122.8|746706.6|745202.7|745921.8|744380.9|980
1608799800000|2020-12-24 08:50:00|746119.9|745119.9|746762.7|745762.7|747306.5|745813.7|746109.3|744605.4|885
1608800100000|2020-12-24 08:55:00|746766.6|745766.6|746638.5|745638.5|747285.3|745853.6|746226.2|744687|835
1608800400000|2020-12-24 09:00:00|747130.8|745130.8|746109|745109|747130.8|745678.7|746010.5|744547.1|900
1608800700000|2020-12-24 09:05:00|746109.9|745109.9|746620.1|745620.1|747161.8|745677.2|745972.5|744511|834
1608801000000|2020-12-24 09:10:00|746631.3|745631.3|746554.4|745554.4|747070.5|745641.7|746255|744865.9|846
1608801300000|2020-12-24 09:15:00|746551.9|745551.9|746420|745420|746999.6|745556.1|746230.1|744739.7|800
1608801600000|2020-12-24 09:20:00|746421.1|745421.1|746342.4|745342.4|746940.9|745480|746237.5|744774|723
1608801900000|2020-12-24 09:25:00|746329|745329|746499|745499|747013.4|745561.7|746211.3|744844.4|683
1608802200000|2020-12-24 09:30:00|746494.9|745494.9|746676|745676|747855.3|746367.7|746415|745106.7|862
1608802500000|2020-12-24 09:35:00|747186.5|745186.5|747078.4|746078.4|747749.7|746210.9|746552.5|745026.6|898
1608802800000|2020-12-24 09:40:00|747078.3|746078.3|748359.3|746359.3|748412.1|746926.6|746931.2|745437.8|946
1608803100000|2020-12-24 09:45:00|748355.9|746355.9|748015.9|747015.9|748927.9|747368.5|747817|746334.2|906
1608803400000|2020-12-24 09:50:00|748014.9|747014.9|747982|746982|748660.5|747151.7|747740.3|746244.5|858
1608803700000|2020-12-24 09:55:00|747979.6|746979.6|747470|746470|748569.8|747124.1|747331|745817.2|905
1608804000000|2020-12-24 10:00:00|747459.5|746459.5|747761.8|745761.8|748181|746673.2|747161.6|745757.5|796
1608804300000|2020-12-24 10:05:00|747761.1|745761.1|747199.5|746199.5|747825.2|746361.9|747047.1|745534.8|748
1608804600000|2020-12-24 10:10:00|747200.9|746200.9|747772.3|745772.3|747869.9|746392.9|746805.8|745304.2|839
1608804900000|2020-12-24 10:15:00|747785.7|745785.7|746747.3|745747.3|747823.8|746325|746650.1|745152.6|839
1608805200000|2020-12-24 10:20:00|746762|745762|747208.2|746208.2|747764.1|746270.7|746744.1|745247.5|716
1608805500000|2020-12-24 10:25:00|747210.2|746210.2|747292.4|746292.4|747932.4|746479.7|747159.1|745655|753
1608805800000|2020-12-24 10:30:00|747287.9|746287.9|747374.1|745374.1|747730.6|746291.7|746902.8|745353.9|849
1608806100000|2020-12-24 10:35:00|747368.7|745368.7|746992.3|745992.3|747595.3|746113.7|746878.3|745359.7|662
1608806400000|2020-12-24 10:40:00|747002.5|746002.5|746712.5|745712.5|747655.7|746151.6|746617.9|745109.6|675
1608806700000|2020-12-24 10:45:00|747193.5|745193.5|746587|745587|747257.3|745780.9|746261.5|744763.8|759
1608807000000|2020-12-24 10:50:00|746593.9|745593.9|746267.4|745267.4|747104|745617.6|746103.2|744696.2|853
1608807300000|2020-12-24 10:55:00|746261.7|745261.7|746327.3|745327.3|746955.2|745494|746193.1|744755.7|784
1608807600000|2020-12-24 11:00:00|746323.8|745323.8|746887|744887|746913.7|745464.3|746210.5|744743.7|639
1608807900000|2020-12-24 11:05:00|746885.5|744885.5|746788.3|745788.3|747256.7|745788.3|746232.6|744844.7|839
1608808200000|2020-12-24 11:10:00|747280.6|745280.6|746417.6|745417.6|747318.5|745872.3|746341.6|744903.4|760
1608808500000|2020-12-24 11:15:00|746420.8|745420.8|746324.1|745324.1|746766.5|745497|746106|744619|688
1608808800000|2020-12-24 11:20:00|746303.4|745303.4|745750.1|744750.1|746734.7|745337.7|745703.7|744239.4|774
1608809100000|2020-12-24 11:25:00|745746.4|744746.4|746020.5|745020.5|746472.6|745037.3|745676.4|744174.8|727
1608809400000|2020-12-24 11:30:00|746021.4|745021.4|745904.2|744904.2|746513.7|745025.1|745788.5|744392.6|718
1608809700000|2020-12-24 11:35:00|745905.4|744905.4|745851.8|744851.8|746479.7|744984.1|745768.4|744354.8|659
1608810000000|2020-12-24 11:40:00|745852.9|744852.9|745340|744340|746368|744913.9|745320.6|743876.9|697
1608810300000|2020-12-24 11:45:00|745343.5|744343.5|745054.5|744054.5|745884.2|744397.5|744973.7|743476.4|801
1608810600000|2020-12-24 11:50:00|745539.7|743539.7|745763.8|743763.8|745929.8|744398.4|744857.4|743373.4|829
1608810900000|2020-12-24 11:55:00|745768.2|743768.2|745214.8|744214.8|746076.4|744582.7|745151.4|743666.7|768
1608811200000|2020-12-24 12:00:00|745251.1|744251.1|745263.7|744263.7|746052.8|744536.3|745208.9|743750.9|951
1608811500000|2020-12-24 12:05:00|745282.7|744282.7|745168|744168|745908.4|744507.4|745121.2|743592|863
1608811800000|2020-12-24 12:10:00|745169.2|744169.2|744200.1|743200.1|745600.6|744183.7|744063.4|742657.1|1015
1608812100000|2020-12-24 12:15:00|744178.4|743178.4|744996|743996|745575.4|744067.6|744093.9|742596|977
1608812400000|2020-12-24 12:20:00|744995.4|743995.4|744721.9|743721.9|745495.4|744024.4|744718.9|743224.6|841
1608812700000|2020-12-24 12:25:00|744736.3|743736.3|744487.9|743487.9|745299.1|743840.4|744200.3|742655.8|839
1608813000000|2020-12-24 12:30:00|744979.4|742979.4|745014.4|744014.4|745503.6|744021.9|744472.8|742979.4|813
1608813300000|2020-12-24 12:35:00|745008.7|744008.7|744738.5|743738.5|745735.6|744254.2|744651.1|743158|807
1608813600000|2020-12-24 12:40:00|744738.2|743738.2|744282|743282|745372.5|744043.4|744228.3|742768.9|766
1608813900000|2020-12-24 12:45:00|744283.1|743283.1|744075.8|743075.8|744802|743345.6|743919.2|742418.5|893
1608814200000|2020-12-24 12:50:00|744085.5|743085.5|744095|743095|744731.3|743255|743875.4|742403|833
1608814500000|2020-12-24 12:55:00|744093.6|743093.6|744060.2|743060.2|745104.9|743604|744000|742554.6|906
1608814800000|2020-12-24 13:00:00|744074.8|743074.8|743420|742420|744488.4|743094.5|743416.1|741918.6|927
1608815100000|2020-12-24 13:05:00|743413.3|742413.3|743744.9|742744.9|744272.4|742843.8|743365.1|741867.7|836
1608815400000|2020-12-24 13:10:00|743745.2|742745.2|743542.6|742542.6|744286.5|742827.5|743488|742125.3|686
1608815700000|2020-12-24 13:15:00|743539.6|742539.6|743702.2|742702.2|744308.7|742882.5|743539.6|742171.7|767
1608816000000|2020-12-24 13:20:00|743698.1|742698.1|743769.4|742769.4|744930.5|743398|743693|742287.5|805
1608816300000|2020-12-24 13:25:00|743765.9|742765.9|743447.5|741447.5|744250|742766.9|743232.9|741424|900
1608816600000|2020-12-24 13:30:00|743449.1|741449.1|742674.9|741674.9|743926.9|742410|742631.7|741153.8|869
1608816900000|2020-12-24 13:35:00|743174.7|741174.7|742556.2|741556.2|743498.4|742003.6|742508.8|741017.8|872
1608817200000|2020-12-24 13:40:00|742556.3|741556.3|742781.3|741781.3|743313.2|741803.3|742229.7|740775.3|840
1608817500000|2020-12-24 13:45:00|742789|741789|743121.7|741121.7|743247.4|741789|742298.5|740834|733
1608817800000|2020-12-24 13:50:00|743118.5|741118.5|742145.6|741145.6|743237.2|741766.1|742071|740583.5|857
1608818100000|2020-12-24 13:55:00|742151.9|741151.9|742532|741532|743002.6|741552.2|742084.4|740613.5|792
1608818400000|2020-12-24 14:00:00|742568.4|741568.4|742333.9|741333.9|742972.2|741598.5|742309.7|740938.7|817
1608818700000|2020-12-24 14:05:00|742335.1|741335.1|742132.3|741132.3|742942.6|741566.2|742124.2|740675.5|804
1608819000000|2020-12-24 14:10:00|742131.9|741131.9|742468.5|741468.5|742490.1|741490.1|742121|741121|739
1608819300000|2020-12-24 14:15:00|742464.1|741464.1|742299.6|741299.6|742962.6|741489.9|742237.1|740894.6|793
1608819600000|2020-12-24 14:20:00|742298.4|741298.4|742217.9|741217.9|742966.7|741487.3|742210|740741.9|821
1608819900000|2020-12-24 14:25:00|742218.9|741218.9|741779|740779|742463.6|741360.9|741744|740282.3|896
1608820200000|2020-12-24 14:30:00|741788.4|740788.4|741462|740462|742537.4|741067.3|741447.2|740006.5|1100
1608820500000|2020-12-24 14:35:00|741464.5|740464.5|741381.5|740381.5|741986.6|740534.7|741256.6|739882.8|1002
1608820800000|2020-12-24 14:40:00|741383|740383|742002.2|741002.2|742532.3|741062.8|741335|740168.8|951
1608821100000|2020-12-24 14:45:00|741999.7|740999.7|741737.4|740737.4|742329.7|741082.6|741649.3|740177.4|943
1608821400000|2020-12-24 14:50:00|741737|740737|741880.3|740880.3|742264.9|740924|741636.8|740181.8|812
1608821700000|2020-12-24 14:55:00|741896.3|740896.3|741892.7|740892.7|742483.2|741057.5|741630.6|740148.4|981
1608822000000|2020-12-24 15:00:00|741895.6|740895.6|741853.9|740853.9|741966|740966|741797.1|740797.1|889
1608822300000|2020-12-24 15:05:00|741857.3|740857.3|741420.4|740420.4|742276|740857.3|741326|739885.4|847
1608822600000|2020-12-24 15:10:00|741427.4|740427.4|741544.3|740544.3|742225.6|740742.5|741409.2|740011.7|949
1608822900000|2020-12-24 15:15:00|741562.9|740562.9|742099.2|740099.2|742331.7|740856|741548.4|740036.6|867
1608823200000|2020-12-24 15:20:00|742133.3|740133.3|741085.5|740085.5|742212.9|740727.3|740947.3|739507.9|914
1608823500000|2020-12-24 15:25:00|741085.6|740085.6|740464.5|739464.5|741606.4|740156.5|740265.5|738928.9|922
1608823800000|2020-12-24 15:30:00|740435.6|739435.6|740786.6|739786.6|741405.6|739920.5|740424.4|738910|867
1608824100000|2020-12-24 15:35:00|740796.8|739796.8|741077.6|740077.6|741640.7|740157.3|740762.3|739358.7|827
1608824400000|2020-12-24 15:40:00|741058.9|740058.9|741000.1|740000.1|741779.4|740303.7|740978|739512.3|874
1608824700000|2020-12-24 15:45:00|740998.9|739998.9|740853.3|738853.3|741290|740062.1|740260|738725.7|783
1608825000000|2020-12-24 15:50:00|740855.2|738855.2|740938.9|738938.9|741096|739540.4|740296.6|738772.1|670
1608825300000|2020-12-24 15:55:00|740932.6|738932.6|740563.2|739563.2|741064.9|739579.5|739971.2|738474.2|706
1608825600000|2020-12-24 16:00:00|740597.1|739597.1|741540.5|739540.5|741540.5|740042.6|740454.6|739004.1|718
1608825900000|2020-12-24 16:05:00|741528.8|739528.8|742450.8|740450.8|742522.1|740965.9|741054.9|739521.4|1018
1608826200000|2020-12-24 16:10:00|742451.8|740451.8|742239.8|741239.8|742857.4|741355.1|741901.1|740306.7|894
1608826500000|2020-12-24 16:15:00|742246|741246|742608.2|740608.2|742692.9|741246|741662.9|740168.7|887
1608826800000|2020-12-24 16:20:00|742622.7|740622.7|741623.6|740623.6|742622.7|741030.3|741609.9|740167.2|775
1608827100000|2020-12-24 16:25:00|741615.1|740615.1|741755|739755|742110.1|740624.2|740948.3|739420|826
1608827400000|2020-12-24 16:30:00|741769.2|739769.2|741357.6|739357.6|741797.9|740311.3|740713|739235.6|873
1608827700000|2020-12-24 16:35:00|741357.3|739357.3|741604.4|739604.4|741725.4|740111.6|740715|739153.8|804
1608828000000|2020-12-24 16:40:00|741596.8|739596.8|740856.2|739856.2|741651.6|740154.4|740817|739315.9|698
1608828300000|2020-12-24 16:45:00|740861.1|739861.1|740872.2|739872.2|741505.1|740020.4|740794.7|739313.4|630
1608828600000|2020-12-24 16:50:00|741364.3|739364.3|740879.2|739879.2|741466.8|739966.6|740795|739322.2|608
1608828900000|2020-12-24 16:55:00|740877.7|739877.7|742367.7|740367.7|742442.8|740920.6|740875.9|739380.3|882
1608829200000|2020-12-24 17:00:00|742392.5|740392.5|742350.5|740350.5|742497.8|740995.6|741755|740249.1|712
1608829500000|2020-12-24 17:05:00|742350.6|740350.6|741623.4|739623.4|742389.8|740914.3|741080.4|739538|755
1608829800000|2020-12-24 17:10:00|741604.9|739604.9|741058.4|740058.4|741668.6|740139.5|740996.1|739411.3|604
1608830100000|2020-12-24 17:15:00|741044.6|740044.6|741434.8|739434.8|741767.4|740274.3|740861.1|739338.9|640
1608830400000|2020-12-24 17:20:00|741410.5|739410.5|741494|739494|741560.3|740067.3|740870.8|739302.5|580
1608830700000|2020-12-24 17:25:00|741471.6|739471.6|741579.6|739579.6|741673.2|740114.5|740919.9|739374.3|704
1608831000000|2020-12-24 17:30:00|741578.7|739578.7|741185.5|740185.5|741715.5|740208.2|741110.3|739553.9|520
1608831300000|2020-12-24 17:35:00|741183.8|740183.8|741233.3|740233.3|741776.8|740262.3|741121.9|739622.4|409
1608831600000|2020-12-24 17:40:00|741217.5|740217.5|741428.8|739428.8|741754.6|740252.3|740841.1|739306.8|479
1608831900000|2020-12-24 17:45:00|741428.9|739428.9|741614.6|739614.6|741675.5|740137|740874.5|739376|521
1608832200000|2020-12-24 17:50:00|741594.5|739594.5|741127|740127|741729.5|740218.6|741001.2|739494.6|675
1608832500000|2020-12-24 17:55:00|741627|739627|740715.7|739715.7|741643.2|740126.9|740628|739161.8|584
1609138800000|2020-12-28 07:00:00|740342.2|738342.2|740899.4|738899.4|741883.7|739155.2|739758.6|737351.5|944
1609139100000|2020-12-28 07:05:00|740894.7|738894.7|741080.3|739080.3|741733.3|739828.5|740570.9|738768|989
1609139400000|2020-12-28 07:10:00|741055.8|739055.8|739684.7|737684.7|741070.1|739070.1|739622.8|737622.8|1024
1609139700000|2020-12-28 07:15:00|739693.2|737693.2|738869.1|736869.1|739986.5|738216|738347.5|736733.8|956
1609140000000|2020-12-28 07:20:00|738867.6|736867.6|738451.9|736451.9|738870.3|737223.5|737462.6|735896.4|989
1609140300000|2020-12-28 07:25:00|738448.1|736448.1|737982.5|735982.5|738454.4|736671.5|736962.5|735213.8|985
1609140600000|2020-12-28 07:30:00|737975.5|735975.5|738841.3|736841.3|738873|737387.8|737429|735665.4|947
1609140900000|2020-12-28 07:35:00|738854.1|736854.1|738214.1|736214.1|738854.1|737273.5|737913.9|735963.7|980
1609141200000|2020-12-28 07:40:00|738206.1|736206.1|736659.2|734659.2|738228.6|736558|736549|734549|1009
1609141500000|2020-12-28 07:45:00|736646.1|734646.1|737152|736152|737760.3|736196|736512.9|734512.9|1036
1609141800000|2020-12-28 07:50:00|737657.5|735657.5|737401.4|736401.4|738201.3|736664.4|737145.3|735623.8|900
1609142100000|2020-12-28 07:55:00|737400.9|736400.9|736900|734900|738085.5|736560|736647.4|734647.4|997
1609142400000|2020-12-28 08:00:00|736908.1|734908.1|737540.9|735540.9|737540.9|735776.9|735861.8|734303.1|1067
1609142700000|2020-12-28 08:05:00|737536.8|735536.8|737559.9|735559.9|737664.6|736096.2|736838.4|735157.4|977
1609143000000|2020-12-28 08:10:00|737560|735560|737378.5|735378.5|737955.5|736449.6|736810.6|735188.1|965
1609143300000|2020-12-28 08:15:00|737393.4|735393.4|737393.9|735393.9|737407.3|735795|736285|734787.8|916
1609143600000|2020-12-28 08:20:00|736887.7|735887.7|737759.7|735759.7|738166.2|736607.1|736806.8|735311|896
1609143900000|2020-12-28 08:25:00|737759.8|735759.8|738127.8|736127.8|738132|736646.6|737228.3|735722.3|873
1609144200000|2020-12-28 08:30:00|738123.4|736123.4|737480.4|735480.4|738181.7|736671.2|736939.4|735428.4|980
1609144500000|2020-12-28 08:35:00|737478.4|735478.4|737368.6|735368.6|737490.4|735981.9|736749.7|735234.8|878
1609144800000|2020-12-28 08:40:00|737358.2|735358.2|737799|735799|737901.8|736414.9|736788.2|735287|788
1609145100000|2020-12-28 08:45:00|737796.6|735796.6|736905.3|735905.3|737796.6|736281.6|736818.5|735556.1|928
1609145400000|2020-12-28 08:50:00|736904.9|735904.9|736652.1|735652.1|737366.4|735988|736578.2|735195.2|920
1609145700000|2020-12-28 08:55:00|736654|735654|736889.5|735889.5|737434.7|735973.9|736631.1|735327.9|907
1609146000000|2020-12-28 09:00:00|736906.6|735906.6|736863.5|735863.5|737466.6|736036.9|736767.6|735381.3|788
1609146300000|2020-12-28 09:05:00|736862.1|735862.1|737010.4|736010.4|737514|736021.7|736606.4|735217.7|784
1609146600000|2020-12-28 09:10:00|737029.7|736029.7|736609.6|735609.6|737702.6|736200.3|736586.3|735081|892
1609146900000|2020-12-28 09:15:00|736612.9|735612.9|736940.5|735940.5|737451.4|735961.5|736165|734583.2|930
1609147200000|2020-12-28 09:20:00|736935.5|735935.5|737109.7|736109.7|737532.8|736154.4|736799.2|735374.8|801
1609147500000|2020-12-28 09:25:00|737119.4|736119.4|737993.6|736993.6|738468.2|737063.9|737090.3|735596.6|846
1609147800000|2020-12-28 09:30:00|737991.7|736991.7|738029.9|737029.9|738573.7|737071.8|737735.9|736252.9|854
1609148100000|2020-12-28 09:35:00|738051.5|737051.5|737727.1|736727.1|738549.5|737051.5|737644.7|736135.1|855
1609148400000|2020-12-28 09:40:00|738236.5|736236.5|737732.4|736732.4|738377.9|736943.4|737522.2|736117.5|749
1609148700000|2020-12-28 09:45:00|737748.4|736748.4|737786.5|736786.5|738263.3|736810.9|737501.1|736049.5|738
1609149000000|2020-12-28 09:50:00|737789.9|736789.9|737641.1|736641.1|738211|736909.1|737497.7|736136.3|772
1609149300000|2020-12-28 09:55:00|737641.7|736641.7|738335.8|736335.8|738335.8|736862.6|737558.1|736143.4|732
1609149600000|2020-12-28 10:00:00|738330|736330|737725.9|736725.9|738332.8|736814.5|737562.9|736122.8|709
1609149900000|2020-12-28 10:05:00|737731.4|736731.4|737854.7|736854.7|737871.6|736871.6|737540.8|736540.8|715
1609150200000|2020-12-28 10:10:00|737826.9|736826.9|737660.9|736660.9|738050|737050|737645|736645|840
1609150500000|2020-12-28 10:15:00|737657.1|736657.1|737988.8|736988.8|738277.5|737014.8|737599.6|736226.5|864
1609150800000|2020-12-28 10:20:00|738005.2|737005.2|737873.5|736873.5|738416.5|737139.6|737767.9|736398.3|916
1609151100000|2020-12-28 10:25:00|737876.3|736876.3|738059.2|737059.2|738132.2|737132.2|737820.5|736820.5|797
1609151400000|2020-12-28 10:30:00|738064.4|737064.4|738133|737133|738152.2|737152.2|738008.8|737008.8|796
1609151700000|2020-12-28 10:35:00|738128.7|737128.7|737839.4|736839.4|739036.1|737544.2|737782.5|736782.5|814
1609152000000|2020-12-28 10:40:00|737839|736839|737890.7|736890.7|738104|737104|737605|736605|943
1609152300000|2020-12-28 10:45:00|737954.8|736954.8|738256.2|737256.2|738673.5|737328.8|737903.6|736434.1|872
1609152600000|2020-12-28 10:50:00|738257.3|737257.3|738077|737077|738269.7|737269.7|738018.9|737018.9|718
1609152900000|2020-12-28 10:55:00|738091.6|737091.6|738238.7|737238.7|738294.6|737294.6|738020.8|737020.8|801
1609153200000|2020-12-28 11:00:00|738234.9|737234.9|738271.8|737271.8|738427.9|737427.9|738151.9|737151.9|663
1609153500000|2020-12-28 11:05:00|738271|737271|738331.9|737331.9|738352.1|737352.1|738120.7|737120.7|690
1609153800000|2020-12-28 11:10:00|738329.9|737329.9|737987.7|736987.7|738342.8|737342.8|737859.1|736859.1|920
1609154100000|2020-12-28 11:15:00|737987.6|736987.6|737650.7|736650.7|738456.4|737456.4|737569.9|736569.9|909
1609154400000|2020-12-28 11:20:00|737656|736656|738037.7|737037.7|738390.5|737063|737402.8|736030|816
1609154700000|2020-12-28 11:25:00|738020.4|737020.4|737618.6|736618.6|738266.3|737150|737470.6|736186.9|849
1609155000000|2020-12-28 11:30:00|737618.3|736618.3|737464.2|736464.2|737684.6|736684.6|737147.9|736147.9|843
1609155300000|2020-12-28 11:35:00|737477.1|736477.1|736980.4|735980.4|737893.4|736610|736968.8|735872.6|895
1609155600000|2020-12-28 11:40:00|736991.9|735991.9|737861.6|736861.6|738352.5|736880.9|736925.5|735474.3|856
1609155900000|2020-12-28 11:45:00|737861|736861|737943.1|736943.1|738012.1|737012.1|737706.9|736706.9|797
1609156200000|2020-12-28 11:50:00|737944.5|736944.5|738032.3|737032.3|738035.9|737035.9|737895|736895|655
1609156500000|2020-12-28 11:55:00|738017.8|737017.8|737437.1|736437.1|738074.5|737074.5|737261.8|735942.8|867
1609156800000|2020-12-28 12:00:00|737471.6|736471.6|737770.1|736770.1|737925.5|736925.5|737459.9|736459.9|786
1609157100000|2020-12-28 12:05:00|737770.9|736770.9|738027.6|737027.6|738104|737104|737770.9|736770.9|727
1609157400000|2020-12-28 12:10:00|738024|737024|738172.4|737172.4|738291.4|737291.4|738021.8|737021.8|810
1609157700000|2020-12-28 12:15:00|738168.8|737168.8|738007|737007|738267.2|737267.2|737964.8|736964.8|823
1609158000000|2020-12-28 12:20:00|738007.4|737007.4|737454.5|736454.5|738042.4|737042.4|737451.7|736451.7|693
1609158300000|2020-12-28 12:25:00|737443.7|736443.7|737413|736413|737525.2|736525.2|737210.5|736210.5|841
1609158600000|2020-12-28 12:30:00|737410.2|736410.2|737505.7|736505.7|737618|736618|737177.7|736177.7|784
1609158900000|2020-12-28 12:35:00|737505.1|736505.1|737276.9|736276.9|737657.7|736657.7|737271|736271|738
1609159200000|2020-12-28 12:40:00|737279.2|736279.2|737542|736542|737602.5|736602.5|737166.6|736166.6|738
1609159500000|2020-12-28 12:45:00|737532.8|736532.8|737503.6|736503.6|737618.8|736618.8|737490.5|736490.5|604
1609159800000|2020-12-28 12:50:00|737503.2|736503.2|737663.3|736663.3|737760.2|736760.2|737396.1|736396.1|659
1609160100000|2020-12-28 12:55:00|737672.8|736672.8|737720.3|736720.3|737989.1|736989.1|737651.3|736651.3|752
1609160400000|2020-12-28 13:00:00|737723.2|736723.2|737706.4|736706.4|737896.5|736896.5|737587.7|736587.7|825
1609160700000|2020-12-28 13:05:00|737722.8|736722.8|738057.6|737057.6|738259.7|737259.7|737683.3|736683.3|841
1609161000000|2020-12-28 13:10:00|738074.4|737074.4|737664.1|736664.1|738323.2|737323.2|737623.7|736623.7|805
1609161300000|2020-12-28 13:15:00|737664.6|736664.6|738087.6|737087.6|738087.6|737087.6|737639.2|736639.2|718
1609161600000|2020-12-28 13:20:00|738092.1|737092.1|738328.2|737328.2|738512|737512|737985|736985|838
1609161900000|2020-12-28 13:25:00|738324.7|737324.7|738336.3|737336.3|738513.7|737513.7|738232.5|737232.5|871
1609162200000|2020-12-28 13:30:00|738326.7|737326.7|738412.6|737412.6|738456.8|737456.8|738201.8|737201.8|806
1609162500000|2020-12-28 13:35:00|738413|737413|738533.5|737533.5|738851.9|737851.9|738253.6|737253.6|808
1609162800000|2020-12-28 13:40:00|738535.8|737535.8|739043.5|738043.5|739078.9|738078.9|738457.9|737457.9|862
1609163100000|2020-12-28 13:45:00|739046.5|738046.5|738445.8|737445.8|739096.6|738096.6|738332.3|737332.3|885
1609163400000|2020-12-28 13:50:00|738440.6|737440.6|738218.4|737218.4|738577.4|737577.4|738218.4|737218.4|804
1609163700000|2020-12-28 13:55:00|738216.3|737216.3|737974.9|736974.9|738329.3|737329.3|737809.7|736809.7|749
1609164000000|2020-12-28 14:00:00|737976.2|736976.2|738123.8|737123.8|738258.1|737258.1|737918|736918|968
1609164300000|2020-12-28 14:05:00|738112.5|737112.5|738082.2|737082.2|738165.6|737165.6|737876|736876|797
1609164600000|2020-12-28 14:10:00|738079.2|737079.2|738351.8|737351.8|738897.6|737528.9|738043.9|736863.6|913
1609164900000|2020-12-28 14:15:00|738354.6|737354.6|738272.4|737272.4|738427.7|737427.7|738094.8|737094.8|794
1609165200000|2020-12-28 14:20:00|738272.5|737272.5|738174.8|737174.8|738429.5|737429.5|738161.2|737161.2|738
1609165500000|2020-12-28 14:25:00|738165.1|737165.1|738017.7|737017.7|738293.1|737293.1|738011.9|737011.9|771
1609165800000|2020-12-28 14:30:00|738019.7|737019.7|737861.1|736861.1|738103.3|737103.3|737773.6|736773.6|1019
1609166100000|2020-12-28 14:35:00|737867.8|736867.8|737984.8|736984.8|738227.1|737227.1|737811|736811|1002
1609166400000|2020-12-28 14:40:00|737980.7|736980.7|737765.6|736765.6|738147.9|737147.9|737738.1|736738.1|915
1609166700000|2020-12-28 14:45:00|737763.9|736763.9|737439.3|736439.3|737901.8|736901.8|737261.2|736261.2|1008
1609167000000|2020-12-28 14:50:00|737442.3|736442.3|737479.8|736479.8|737751.3|736751.3|737298.1|736298.1|963
1609167300000|2020-12-28 14:55:00|737488.1|736488.1|737642.3|736642.3|737678.5|736678.5|737356.8|736356.8|917
1609167600000|2020-12-28 15:00:00|737644.1|736644.1|737638.4|736638.4|737776|736776|737582.7|736582.7|867
1609167900000|2020-12-28 15:05:00|737639|736639|737986|736986|737993.9|736993.9|737572.4|736572.4|786
1609168200000|2020-12-28 15:10:00|737983.3|736983.3|738182.7|737182.7|738204.7|737204.7|737879.9|736879.9|820
1609168500000|2020-12-28 15:15:00|738184.3|737184.3|738299.9|737299.9|738373.6|737373.6|738123.4|737123.4|868
1609168800000|2020-12-28 15:20:00|738302.7|737302.7|737998|736998|738341.7|737341.7|737978.9|736978.9|901
1609169100000|2020-12-28 15:25:00|737992.8|736992.8|737831.1|736831.1|738113.1|737113.1|737823.3|736823.3|824
1609169400000|2020-12-28 15:30:00|737837.8|736837.8|738044.1|737044.1|738075.7|737075.7|737764.8|736764.8|750
1609169700000|2020-12-28 15:35:00|738031.5|737031.5|737972.9|736972.9|738234.6|737234.6|737869.9|736869.9|807
1609170000000|2020-12-28 15:40:00|737975.6|736975.6|738129|737129|738880.6|737265.9|737919.9|736701.1|953
1609170300000|2020-12-28 15:45:00|738129.8|737129.8|738398.8|737398.8|738542.7|737542.7|738129.8|737129.8|706
1609170600000|2020-12-28 15:50:00|738400.7|737400.7|738477.8|737477.8|738967.8|737507.8|738378.8|736959.3|528
1609170900000|2020-12-28 15:55:00|738466.4|737466.4|738539.5|737539.5|738573.1|737573.1|738434.7|737434.7|653
1609171200000|2020-12-28 16:00:00|738538|737538|738490.3|737490.3|738549.8|737549.8|738303.4|737303.4|799
1609171500000|2020-12-28 16:05:00|738489.4|737489.4|738240.4|737240.4|738569.5|737569.5|738229.3|737229.3|771
1609171800000|2020-12-28 16:10:00|738237.8|737237.8|738214.5|737214.5|738347.5|737347.5|738147.5|737147.5|582
1609172100000|2020-12-28 16:15:00|738212.8|737212.8|738793.9|736793.9|738959.8|737437.2|738147.1|736776.8|675
1609172400000|2020-12-28 16:20:00|738804.8|736804.8|738200.6|737200.6|738872.8|737397|738155.4|736732.1|695
1609172700000|2020-12-28 16:25:00|738206.2|737206.2|738332.9|737332.9|738883.3|737342.5|738179.8|736848.8|618
1609173000000|2020-12-28 16:30:00|738345.9|737345.9|737760.3|736760.3|738402.5|737375.8|737647.2|736243.5|647
1609173300000|2020-12-28 16:35:00|737759.9|736759.9|737895.8|736895.8|738414.6|736922.3|737752.5|736390.6|696
1609173600000|2020-12-28 16:40:00|737895.3|736895.3|737496.6|736496.6|738015.7|736925.8|737415.8|735954.5|747
1609173900000|2020-12-28 16:45:00|737496.2|736496.2|737806|736806|738268.4|736847.1|737357.6|736268.4|743
1609174200000|2020-12-28 16:50:00|737810.3|736810.3|737830.5|736830.5|738465.3|736982.7|737786.3|736334.9|634
1609174500000|2020-12-28 16:55:00|737831.1|736831.1|737537|736537|738422.6|736964.7|737508.4|736007.6|736
1609174800000|2020-12-28 17:00:00|737531.8|736531.8|737576.5|736576.5|738177.3|736695.2|737492.8|736026.6|607
1609175100000|2020-12-28 17:05:00|737576.7|736576.7|738179|736179|738205.6|736684.7|737559.8|736165.4|504
1609175400000|2020-12-28 17:10:00|738176.7|736176.7|737811.4|736811.4|738354.2|736855.1|737665|736155.3|582
1609175700000|2020-12-28 17:15:00|737810.1|736810.1|737392.8|736392.8|738191.3|736812.4|737391.1|735911.8|613
1609176000000|2020-12-28 17:20:00|737397.8|736397.8|738213.6|736213.6|738221.8|736723.6|737390.1|735897.1|628
1609176300000|2020-12-28 17:25:00|738215.5|736215.5|737764.2|735764.2|738231.1|736706.9|737115.1|735617.3|602
1609176600000|2020-12-28 17:30:00|737769.4|735769.4|737273|736273|737814.8|736382.7|737196|735750.9|583
1609176900000|2020-12-28 17:35:00|737275.4|736275.4|737375.8|736375.8|737869.3|736393.8|737222.1|735753|563
1609177200000|2020-12-28 17:40:00|737377.2|736377.2|737382.5|736382.5|737953.2|736471.3|737347.5|735916.6|483
1609177500000|2020-12-28 17:45:00|737369.6|736369.6|737725.4|736725.4|738131.4|736750.5|737367.9|736046.2|442
1609177800000|2020-12-28 17:50:00|737725.7|736725.7|737623.6|736623.6|738301.9|736823.3|737608.3|736150|597
1609178100000|2020-12-28 17:55:00|737620.7|736620.7|737600.3|736600.3|738141.2|736672.6|737426.9|736113.1|555
1609225200000|2020-12-29 07:00:00|737895.4|735895.4|738580.6|736580.6|738693.8|736693.8|737801|735801|840
1609225500000|2020-12-29 07:05:00|738580.9|736580.9|737668.9|736668.9|739453.5|737453.5|737639.2|736110.1|1011
1609225800000|2020-12-29 07:10:00|737668.2|736668.2|737747.6|736747.6|738657|737063.5|737615.6|736155.8|891
1609226100000|2020-12-29 07:15:00|737769.4|736769.4|737726.3|736726.3|738385.6|736889.5|737627.8|736132|829
1609226400000|2020-12-29 07:20:00|737716.3|736716.3|737268|736268|738303|736847.5|737220.6|735755.5|780
1609226700000|2020-12-29 07:25:00|737275|736275|736971.5|735971.5|737863.9|736369.1|736399|734866.3|836
1609227000000|2020-12-29 07:30:00|736982.5|735982.5|736963.8|735963.8|737707.8|736225|736737.4|735186.6|825
1609227300000|2020-12-29 07:35:00|736964|735964|737646|735646|737821.6|736378.3|736962.9|735623.2|749
1609227600000|2020-12-29 07:40:00|737654.2|735654.2|737588.6|736588.6|737954.3|736605.4|737057.8|735631.5|763
1609227900000|2020-12-29 07:45:00|737588|736588|737376.2|736376.2|738268.9|736811.5|737359.9|735874.3|793
1609228200000|2020-12-29 07:50:00|737376|736376|737233.3|735233.3|737906.5|736428|736400.6|734869.2|831
1609228500000|2020-12-29 07:55:00|737237.4|735237.4|737199.7|736199.7|737520.2|736215.9|736738|735227.7|741
1609228800000|2020-12-29 08:00:00|737162.2|736162.2|737110.9|736110.9|737912.3|736524.8|736723.2|735507.4|968
1609229100000|2020-12-29 08:05:00|737112.1|736112.1|736147.4|735147.4|737651.4|736220.9|736051|734457.3|972
1609229400000|2020-12-29 08:10:00|736135.8|735135.8|736126.9|735126.9|736678|735197.6|735549.5|734160.3|997
1609229700000|2020-12-29 08:15:00|736126.2|735126.2|736559.6|735559.6|736913.5|735596.3|735886.5|734414.2|927
1609230000000|2020-12-29 08:20:00|736562.8|735562.8|736472.8|735472.8|737306|735848.9|736332.9|735202.2|946
1609230300000|2020-12-29 08:25:00|736461.5|735461.5|735957|734957|736722.2|735461.5|735859.8|734722.2|960
1609230600000|2020-12-29 08:30:00|735956.6|734956.6|736186|735186|736753.1|735336.5|735916.8|734469.5|910
1609230900000|2020-12-29 08:35:00|736188.5|735188.5|736016.6|735016.6|736224.3|735224.3|735628|734628|826
1609231200000|2020-12-29 08:40:00|736046.1|735046.1|735766|734766|736517.9|735073.7|735558.1|734517.9|883
1609231500000|2020-12-29 08:45:00|735761.6|734761.6|735799.8|734799.8|735979.8|734979.8|735561.4|734561.4|825
1609231800000|2020-12-29 08:50:00|735802.6|734802.6|735971.8|734971.8|736409.7|735123.8|735331.7|733910.6|913
1609232100000|2020-12-29 08:55:00|735975.4|734975.4|735727.5|734727.5|736316.2|735196.4|735514.7|734316.2|933
1609232400000|2020-12-29 09:00:00|735731|734731|734800.4|733800.4|735783.1|734761.3|734762.6|733732.7|913
1609232700000|2020-12-29 09:05:00|734794|733794|735435.8|734435.8|735479.1|734448|734717.9|733349|931
1609233000000|2020-12-29 09:10:00|735428.5|734428.5|735767|734767|736252.1|734767|735328|734252.1|914
1609233300000|2020-12-29 09:15:00|735768.1|734768.1|735161.8|734161.8|736265.4|734815.9|734998|733836.9|898
1609233600000|2020-12-29 09:20:00|735160.4|734160.4|735249.3|734249.3|735291.4|734291.4|734975.6|733975.6|698
1609233900000|2020-12-29 09:25:00|735253.2|734253.2|735938.2|734938.2|735938.2|734938.2|735220.5|734220.5|851
1609234200000|2020-12-29 09:30:00|735931.6|734931.6|735845.1|734845.1|736658.3|735156.3|735757.8|734537.5|844
1609234500000|2020-12-29 09:35:00|735842.1|734842.1|735887.5|734887.5|735966.7|734966.7|735523.4|734523.4|775
1609234800000|2020-12-29 09:40:00|735882.3|734882.3|735742|734742|736082.6|735082.6|735670.7|734670.7|691
1609235100000|2020-12-29 09:45:00|735700.9|734700.9|735917.4|734917.4|736059.8|735059.8|735612|734612|860
1609235400000|2020-12-29 09:50:00|735938.3|734938.3|735661|734661|736033.1|735033.1|735536|734536|767
1609235700000|2020-12-29 09:55:00|735657|734657|736078.8|735078.8|736090.8|735090.8|735490.4|734490.4|780
1609236000000|2020-12-29 10:00:00|736078.6|735078.6|735518.4|734518.4|736283.6|735169.7|735294.9|734184.7|916
1609236300000|2020-12-29 10:05:00|735510.6|734510.6|734866.9|733866.9|736034.7|734597.5|734652.9|733232.3|870
1609236600000|2020-12-29 10:10:00|734872.7|733872.7|734828.5|733828.5|735638.1|734184|734559.7|733350.6|885
1609236900000|2020-12-29 10:15:00|734818.1|733818.1|734833.3|733833.3|735591.4|734152.1|734241.2|732805|931
1609237200000|2020-12-29 10:20:00|734825.5|733825.5|734589.6|733589.6|734997.8|733997.8|734438.4|733438.4|874
1609237500000|2020-12-29 10:25:00|734591.3|733591.3|734869.5|733869.5|734982.9|733982.9|734470.1|733470.1|758
1609237800000|2020-12-29 10:30:00|734866.8|733866.8|734942.5|733942.5|735523.7|734221.1|734750.8|733523.7|839
1609238100000|2020-12-29 10:35:00|734938.7|733938.7|734751.1|733751.1|734973.2|733973.2|734615.4|733615.4|733
1609238400000|2020-12-29 10:40:00|734750.8|733750.8|734683.2|733683.2|734954.7|733954.7|734604.2|733604.2|750
1609238700000|2020-12-29 10:45:00|734682.2|733682.2|734756.1|733756.1|734904.9|733904.9|734674|733674|657
1609239000000|2020-12-29 10:50:00|734761.5|733761.5|734886|733886|735240|733972.5|734598.5|733240|721
1609239300000|2020-12-29 10:55:00|734893.6|733893.6|735486.3|734486.3|735863|734563.9|734863|733622.6|833
1609239600000|2020-12-29 11:00:00|735479.4|734479.4|735943.3|734943.3|736152.3|734982.3|735479.4|734152.3|683
1609239900000|2020-12-29 11:05:00|735905.1|734905.1|736157.6|735157.6|736332.1|735332.1|735872.8|734872.8|799
1609240200000|2020-12-29 11:10:00|736153.2|735153.2|736143.4|735143.4|736743.4|735386.2|735821.7|734743.4|812
1609240500000|2020-12-29 11:15:00|736141.5|735141.5|735998.1|734998.1|736671.7|735437.7|735686.8|734189.4|877
1609240800000|2020-12-29 11:20:00|735993|734993|735765.9|734765.9|736220.7|735155.7|735710.3|734219.3|686
1609241100000|2020-12-29 11:25:00|735774.1|734774.1|736114.1|735114.1|736219.7|735219.7|735703.4|734703.4|778
1609241400000|2020-12-29 11:30:00|736103.9|735103.9|736287.8|735287.8|737079.6|735603.7|736030.5|735016.1|805
1609241700000|2020-12-29 11:35:00|736285.9|735285.9|736548.1|735548.1|736733.8|735733.8|736265.2|735265.2|777
1609242000000|2020-12-29 11:40:00|736539.3|735539.3|736456.8|735456.8|736688.8|735688.8|736348.1|735348.1|788
1609242300000|2020-12-29 11:45:00|736454.9|735454.9|736705|735705|736774.7|735774.7|736426.3|735426.3|782
1609242600000|2020-12-29 11:50:00|736704.8|735704.8|736661.4|735661.4|736824.9|735824.9|736594.1|735594.1|780
1609242900000|2020-12-29 11:55:00|736656|735656|736908.9|735908.9|737017.7|736017.7|736656|735656|638
1609243200000|2020-12-29 12:00:00|736909.7|735909.7|737575.9|736575.9|738687.6|737334.4|736908.9|735776.4|1042
1609243500000|2020-12-29 12:05:00|737591.3|736591.3|737148.6|736148.6|737658.2|736658.2|737109.5|736109.5|859
1609243800000|2020-12-29 12:10:00|737152.3|736152.3|736888.9|735888.9|737251.8|736251.8|736805.4|735805.4|831
1609244100000|2020-12-29 12:15:00|736888.7|735888.7|737259.1|736259.1|737513.4|736513.4|736878.3|735878.3|862
1609244400000|2020-12-29 12:20:00|737257.8|736257.8|737368.4|736368.4|737922|736922|737257.8|735921.6|863
1609244700000|2020-12-29 12:25:00|737369.2|736369.2|737300.5|736300.5|737406.7|736406.7|737045|736045|717
1609245000000|2020-12-29 12:30:00|737295.1|736295.1|737193.3|736193.3|737485.8|736485.8|736934|735934|738
1609245300000|2020-12-29 12:35:00|737198.6|736198.6|737011.7|736011.7|737234.2|736234.2|736841.8|735841.8|799
1609245600000|2020-12-29 12:40:00|737016.8|736016.8|736929.9|735929.9|737326.9|736326.9|736744.4|735744.4|868
1609245900000|2020-12-29 12:45:00|736939.1|735939.1|736558|735558|737009.1|736009.1|736549.2|735549.2|824
1609246200000|2020-12-29 12:50:00|736559.6|735559.6|736655.9|735655.9|736738.6|735738.6|736359.4|735359.4|790
1609246500000|2020-12-29 12:55:00|736656.3|735656.3|736470.2|735470.2|736695.6|735695.6|736453.1|735453.1|763
1609246800000|2020-12-29 13:00:00|736473.4|735473.4|736598.9|735598.9|736725.4|735725.4|736423.3|735423.3|795
1609247100000|2020-12-29 13:05:00|736620.8|735620.8|736647.6|735647.6|736802.1|735802.1|736537.8|735537.8|729
1609247400000|2020-12-29 13:10:00|736646.8|735646.8|736220.4|735220.4|736650.4|735650.4|736161.7|735161.7|808
1609247700000|2020-12-29 13:15:00|736218.9|735218.9|736436|735436|736594.1|735594.1|736096.5|735096.5|842
1609248000000|2020-12-29 13:20:00|736410.5|735410.5|736121.8|735121.8|736468.6|735468.6|736092.2|735092.2|831
1609248300000|2020-12-29 13:25:00|736125.9|735125.9|736388.9|735388.9|736406.5|735406.5|735985.8|734985.8|830
1609248600000|2020-12-29 13:30:00|736372.5|735372.5|737140.1|736140.1|737366.7|736195.1|736330.4|735330.4|863
1609248900000|2020-12-29 13:35:00|737140.7|736140.7|737287.1|736287.1|737678.9|736678.9|737121.7|736121.7|937
1609249200000|2020-12-29 13:40:00|737282.8|736282.8|737014|736014|737370.5|736370.5|736821.8|735821.8|804
1609249500000|2020-12-29 13:45:00|737013.8|736013.8|736654.3|735654.3|737028.4|736028.4|736551|735551|839
1609249800000|2020-12-29 13:50:00|736663.1|735663.1|736723.5|735723.5|736997.9|735997.9|736633.6|735633.6|799
1609250100000|2020-12-29 13:55:00|736731.9|735731.9|736784.2|735784.2|736789.9|735789.9|736565.9|735565.9|712
1609250400000|2020-12-29 14:00:00|736774.3|735774.3|736646.5|735646.5|736821.6|735821.6|736550|735550|796
1609250700000|2020-12-29 14:05:00|736653|735653|736516.4|735516.4|736694.5|735694.5|736434.2|735434.2|766
1609251000000|2020-12-29 14:10:00|736520|735520|736788.4|735788.4|736935|735935|736474|735474|804
1609251300000|2020-12-29 14:15:00|736771.7|735771.7|737119.2|736119.2|737162.7|736162.7|736759.9|735759.9|758
1609251600000|2020-12-29 14:20:00|737118.4|736118.4|737042.8|736042.8|737143.4|736143.4|736941.6|735941.6|790
1609251900000|2020-12-29 14:25:00|737044.4|736044.4|736973.3|735973.3|737111.8|736111.8|736867.6|735867.6|751
1609252200000|2020-12-29 14:30:00|736973.9|735973.9|737060.4|736060.4|737330.1|736330.1|736621.2|735621.2|1040
1609252500000|2020-12-29 14:35:00|737078.1|736078.1|737162|736162|737323.7|736323.7|736864.5|735864.5|982
1609252800000|2020-12-29 14:40:00|737157.2|736157.2|737300.4|736300.4|737328|736328|736974.9|735974.9|996
1609253100000|2020-12-29 14:45:00|737299.7|736299.7|736994.1|735994.1|737341.2|736341.2|736871.5|735871.5|963
1609253400000|2020-12-29 14:50:00|736993.5|735993.5|737021.5|736021.5|737060.2|736060.2|736398|735398|970
1609253700000|2020-12-29 14:55:00|737020.3|736020.3|737416.2|736416.2|737511.5|736511.5|736944.9|735944.9|1074
1609254000000|2020-12-29 15:00:00|737416|736416|737614.5|736614.5|737745.1|736745.1|737416|736416|1051
1609254300000|2020-12-29 15:05:00|737614.4|736614.4|737831.7|736831.7|738015.9|737015.9|737614.4|736614.4|960
1609254600000|2020-12-29 15:10:00|737827|736827|738281.2|737281.2|738332.7|737332.7|737760.1|736760.1|979
1609254900000|2020-12-29 15:15:00|738281.4|737281.4|738160.5|737160.5|738319.4|737319.4|737980.7|736980.7|989
1609255200000|2020-12-29 15:20:00|738175.3|737175.3|737986.6|736986.6|738266.2|737266.2|737797.9|736797.9|897
1609255500000|2020-12-29 15:25:00|737985.4|736985.4|738508.6|737508.6|738556|737556|737925.1|736925.1|955
1609255800000|2020-12-29 15:30:00|738498.9|737498.9|738367|737367|738725.8|737725.8|738178.3|737178.3|989
1609256100000|2020-12-29 15:35:00|738351.2|737351.2|738361.6|737361.6|738541.4|737541.4|738180.5|737180.5|933
1609256400000|2020-12-29 15:40:00|738362.1|737362.1|738083.9|737083.9|738389.1|737389.1|737997.6|736997.6|837
1609256700000|2020-12-29 15:45:00|738083|737083|738140.4|737140.4|738531.8|737248|737535.6|736522.7|754
1609257000000|2020-12-29 15:50:00|738160.4|737160.4|738404.6|737404.6|738483.4|737483.4|738123.3|737123.3|674
1609257300000|2020-12-29 15:55:00|738405.2|737405.2|739171.6|738171.6|739194.2|738194.2|738405.2|737405.2|770
1609257600000|2020-12-29 16:00:00|739150.3|738150.3|739683.8|738683.8|739844.8|738818.2|739139.1|737809.7|972
1609257900000|2020-12-29 16:05:00|739696.5|738696.5|739492.7|738492.7|739968.7|738968.7|739360.6|738360.6|866
1609258200000|2020-12-29 16:10:00|739476.1|738476.1|739938.7|738938.7|739958.2|738958.2|739476.1|738476.1|877
1609258500000|2020-12-29 16:15:00|739944.3|738944.3|740448|739448|740477.4|739477.4|739923.7|738923.7|826
1609258800000|2020-12-29 16:20:00|740441.6|739441.6|740145.6|739145.6|740583.8|739583.8|739998|738998|790
1609259100000|2020-12-29 16:25:00|740145.9|739145.9|740258.5|739258.5|740523.7|739523.7|740135.9|739135.9|848
1609259400000|2020-12-29 16:30:00|740270.5|739270.5|740293.3|739293.3|740801.7|739331.1|740100.5|738652.3|757
1609259700000|2020-12-29 16:35:00|740288.3|739288.3|740251.2|739251.2|740303.9|739303.9|740102.1|739102.1|671
1609260000000|2020-12-29 16:40:00|740229.3|739229.3|740147.5|739147.5|740363.4|739363.4|740087.4|739087.4|787
1609260300000|2020-12-29 16:45:00|740150.5|739150.5|740496.4|739496.4|740544.1|739544.1|740134.7|739134.7|708
1609260600000|2020-12-29 16:50:00|740510.5|739510.5|740655.5|739655.5|740681|739681|740393.6|739393.6|666
1609260900000|2020-12-29 16:55:00|740661|739661|740970.2|739970.2|741058.9|740058.9|740661|739661|727
1609261200000|2020-12-29 17:00:00|740971.1|739971.1|741279.9|740279.9|741697.4|740321.1|740969.4|739643.9|783
1609261500000|2020-12-29 17:05:00|741280.8|740280.8|740924.4|739924.4|741615.3|740490.2|740920|739594.3|669
1609261800000|2020-12-29 17:10:00|740899.7|739899.7|741060.8|740060.8|741633.9|740192.2|740899.6|739516.7|695
1609262100000|2020-12-29 17:15:00|741062.3|740062.3|741032.1|740032.1|741583|740122.5|740898.6|739558.8|556
1609262400000|2020-12-29 17:20:00|741044|740044|741376.7|740376.7|741891.4|740447|741026.1|739859.5|541
1609262700000|2020-12-29 17:25:00|741377.1|740377.1|741316.8|740316.8|741817.4|740441|741260.9|739791.6|654
1609263000000|2020-12-29 17:30:00|741323|740323|740992.5|739992.5|741529.1|740529.1|740992.5|739992.5|679
1609263300000|2020-12-29 17:35:00|741002.1|740002.1|740699|739699|741280.9|740002.1|740301.2|738808|680
1609263600000|2020-12-29 17:40:00|740781.6|739781.6|741032.3|740032.3|741085.6|740085.6|740451.1|739451.1|694
1609263900000|2020-12-29 17:45:00|741018.2|740018.2|741185.1|740185.1|741354.8|740354.8|741018.2|740018.2|679
1609264200000|2020-12-29 17:50:00|741182.9|740182.9|740551.5|739551.5|741386.2|740295.3|740544.5|739070.5|676
1609264500000|2020-12-29 17:55:00|740549.8|739549.8|740392.7|739392.7|740729|739729|740312.1|739312.1|547
1609311600000|2020-12-30 07:00:00|737156.4|735156.4|737762.9|735762.9|737925.9|736243|736989.7|734989.7|843
1609311900000|2020-12-30 07:05:00|737743|735743|737984|735984|738926.3|736954.2|736866.1|735296.4|1129
1609312200000|2020-12-30 07:10:00|737484.6|736484.6|738112.2|737112.2|738791|737291|737190|735577.5|1063
1609312500000|2020-12-30 07:15:00|738089.9|737089.9|739220.8|738220.8|739766.9|738331.6|737690.9|736144.8|1014
1609312800000|2020-12-30 07:20:00|739236.3|738236.3|738781.5|737781.5|739900|738419.6|738277.9|736786.2|987
1609313100000|2020-12-30 07:25:00|738795.8|737795.8|738817.3|736817.3|739525.4|738032.1|738394.8|736791.1|945
1609313400000|2020-12-30 07:30:00|738815.6|736815.6|740409.8|738409.8|740442.7|738442.7|738244|736724.4|1021
1609313700000|2020-12-30 07:35:00|740431.1|738431.1|740988.2|738988.2|740997.9|739440|739969.3|738426.5|997
1609314000000|2020-12-30 07:40:00|740982.8|738982.8|740696.6|739696.6|741349.5|739895.3|740468.8|738895|1014
1609314300000|2020-12-30 07:45:00|740717.8|739717.8|740423.8|739423.8|741266.8|739755.7|740271.4|738775.1|930
1609314600000|2020-12-30 07:50:00|740446.2|739446.2|740505.9|739505.9|741026.9|739534.4|740025.2|738532.7|854
1609314900000|2020-12-30 07:55:00|740507.8|739507.8|741061.3|739061.3|741472|739880.5|740111.3|738628.1|897
1609315200000|2020-12-30 08:00:00|741049.4|739049.4|741828|739828|741912.7|740376.5|740651.5|738958|1053
1609315500000|2020-12-30 08:05:00|741823.4|739823.4|741688.7|739688.7|741969.6|740582.4|740970|739511.2|1021
1609315800000|2020-12-30 08:10:00|741691.8|739691.8|741368.4|740368.4|741888.5|740402.6|740921.6|739422.4|965
1609316100000|2020-12-30 08:15:00|741376.4|740376.4|741241|740241|741861.9|740861.9|740829|739829|985
1609316400000|2020-12-30 08:20:00|741241.1|740241.1|741107.1|740107.1|741602.4|740602.4|740897.9|739897.9|935
1609316700000|2020-12-30 08:25:00|741095|740095|740729.9|739729.9|741290|740204|740639.4|739290|961
1609317000000|2020-12-30 08:30:00|740699|739699|741054.7|740054.7|741367.4|740367.4|740626.4|739626.4|936
1609317300000|2020-12-30 08:35:00|741057.6|740057.6|741437.1|740437.1|741499.8|740499.8|741010.4|740010.4|807
1609317600000|2020-12-30 08:40:00|741439|740439|741421.3|740421.3|741515.5|740515.5|741289.4|740289.4|801
1609317900000|2020-12-30 08:45:00|741421.1|740421.1|741385.1|740385.1|741511.1|740511.1|741223.8|740223.8|763
1609318200000|2020-12-30 08:50:00|741385.2|740385.2|741279.1|740279.1|741472.8|740472.8|741219|740219|765
1609318500000|2020-12-30 08:55:00|741292.9|740292.9|741644.1|740644.1|741751.7|740751.7|741106.5|740106.5|869
1609318800000|2020-12-30 09:00:00|741642.3|740642.3|742420.6|741420.6|742745.5|741745.5|741642.3|740642.3|1004
1609319100000|2020-12-30 09:05:00|742397.7|741397.7|742264.1|741264.1|742518.1|741518.1|741825.8|740825.8|876
1609319400000|2020-12-30 09:10:00|742280|741280|742497.2|741497.2|742520.8|741520.8|742126.7|741126.7|815
1609319700000|2020-12-30 09:15:00|742496.9|741496.9|742820.3|741820.3|743456.9|742456.9|742477.4|741477.4|994
1609320000000|2020-12-30 09:20:00|742799|741799|742832.1|741832.1|743073.2|742073.2|742677.2|741677.2|834
1609320300000|2020-12-30 09:25:00|742831.4|741831.4|742481.3|741481.3|742944.4|741944.4|742458.3|741458.3|843
1609320600000|2020-12-30 09:30:00|742498.2|741498.2|743515.6|742515.6|743541.2|742541.2|742498.2|741498.2|901
1609320900000|2020-12-30 09:35:00|743504.1|742504.1|744412|743412|745207|744207|743305.5|742305.5|1061
1609321200000|2020-12-30 09:40:00|744412.9|743412.9|744801.1|743801.1|745026.5|744026.5|744409.8|743409.8|985
1609321500000|2020-12-30 09:45:00|744802.2|743802.2|745295.6|744295.6|745324.3|744324.3|744718|743718|905
1609321800000|2020-12-30 09:50:00|745307|744307|745188.8|744188.8|745317.5|744317.5|745048|744048|832
1609322100000|2020-12-30 09:55:00|745189.3|744189.3|745088.2|744088.2|745355|744355|744717.2|743717.2|787
1609322400000|2020-12-30 10:00:00|745105.4|744105.4|745093|744093|745209.7|744209.7|744736.4|743736.4|802
1609322700000|2020-12-30 10:05:00|745018.1|744018.1|745286.8|744286.8|745354.1|744354.1|744996|743996|848
1609323000000|2020-12-30 10:10:00|745277.3|744277.3|745576.2|744576.2|746096.7|745096.7|745049|744049|935
1609323300000|2020-12-30 10:15:00|745578.7|744578.7|744851.2|743851.2|745733|744733|744543.6|743543.6|949
1609323600000|2020-12-30 10:20:00|744860.1|743860.1|744294.7|743294.7|744860.1|743860.1|744134.5|743134.5|842
1609323900000|2020-12-30 10:25:00|744294.3|743294.3|744046.7|743046.7|744380.5|743380.5|744025.7|743025.7|834
1609324200000|2020-12-30 10:30:00|744060.5|743060.5|743726.3|742726.3|744338.9|743338.9|743622|742622|823
1609324500000|2020-12-30 10:35:00|743730|742730|743966.9|742966.9|744381.9|743381.9|743592.6|742592.6|791
1609324800000|2020-12-30 10:40:00|743963.8|742963.8|745060.3|744060.3|745112|744112|743888.7|742888.7|863
1609325100000|2020-12-30 10:45:00|745050.2|744050.2|745149|744149|745691.6|744532.9|744619.8|743619.8|937
1609325400000|2020-12-30 10:50:00|745154.7|744154.7|744638.3|743638.3|745472.7|744472.7|744628|743628|857
1609325700000|2020-12-30 10:55:00|744638.8|743638.8|744065.8|743065.8|744853.7|743853.7|743932.8|742932.8|793
1609326000000|2020-12-30 11:00:00|744039.2|743039.2|743470.6|742470.6|744289.4|743289.4|743365.6|742365.6|690
1609326300000|2020-12-30 11:05:00|743482.3|742482.3|743682.1|742682.1|743854.4|742854.4|743185.1|742185.1|884
1609326600000|2020-12-30 11:10:00|743686|742686|743674.8|742674.8|743807.7|742807.7|743555.5|742555.5|671
1609326900000|2020-12-30 11:15:00|743693.8|742693.8|744048.3|743048.3|744095.2|743095.2|743640|742640|685
1609327200000|2020-12-30 11:20:00|744071|743071|744565|743565|744577.8|743577.8|744071|743071|750
1609327500000|2020-12-30 11:25:00|744576.9|743576.9|744671|743671|744762.6|743762.6|744031|743031|833
1609327800000|2020-12-30 11:30:00|744667.8|743667.8|744341|743341|744794|743794|744332.9|743332.9|777
1609328100000|2020-12-30 11:35:00|744313.7|743313.7|744753.9|743753.9|744903.2|743903.2|744313.7|743313.7|743
1609328400000|2020-12-30 11:40:00|744753.6|743753.6|744748.5|743748.5|744959.7|743959.7|744732.4|743732.4|677
1609328700000|2020-12-30 11:45:00|744765.7|743765.7|744931.8|743931.8|744951.6|743951.6|744359.3|743359.3|775
1609329000000|2020-12-30 11:50:00|744936.6|743936.6|745128.6|744128.6|745394.5|744394.5|744862|743862|738
1609329300000|2020-12-30 11:55:00|745129.5|744129.5|745202.7|744202.7|745273.7|744273.7|744963.9|743963.9|702
1609329600000|2020-12-30 12:00:00|745192.3|744192.3|745234.8|744234.8|745405.2|744405.2|745051.8|744051.8|746
1609329900000|2020-12-30 12:05:00|745224.7|744224.7|744847.6|743847.6|745288.7|744288.7|744834.4|743834.4|698
1609330200000|2020-12-30 12:10:00|744845.3|743845.3|744177.7|743177.7|744909|743909|744161.9|743161.9|757
1609330500000|2020-12-30 12:15:00|744181.9|743181.9|744633.7|743633.7|744800|743800|744149.1|743149.1|624
1609330800000|2020-12-30 12:20:00|744649.5|743649.5|744639|743639|744814.7|743814.7|744557.8|743557.8|637
1609331100000|2020-12-30 12:25:00|744675|743675|744970.3|743970.3|745032.3|744032.3|744433.5|743433.5|711
1609331400000|2020-12-30 12:30:00|744961.6|743961.6|745772.3|744772.3|745801.8|744801.8|744845.3|743845.3|793
1609331700000|2020-12-30 12:35:00|745788.8|744788.8|746518.6|745518.6|746687|745687|745775.9|744775.9|940
1609332000000|2020-12-30 12:40:00|746518.5|745518.5|746274.5|745274.5|746619.9|745619.9|746270.3|745270.3|811
1609332300000|2020-12-30 12:45:00|746282.9|745282.9|746951.1|745951.1|746959.8|745959.8|745972.4|744972.4|876
1609332600000|2020-12-30 12:50:00|746947|745947|748009|747009|748563.5|747095.1|746879.2|745879.2|983
1609332900000|2020-12-30 12:55:00|748000.9|747000.9|748408.6|747408.6|748500.1|747500.1|747466.3|746466.3|965
1609333200000|2020-12-30 13:00:00|748407.6|747407.6|748377.6|747377.6|748619.5|747619.5|748163.6|747163.6|998
1609333500000|2020-12-30 13:05:00|748376.2|747376.2|748615.8|747615.8|748788.4|747788.4|748173.6|747173.6|901
1609333800000|2020-12-30 13:10:00|748613.9|747613.9|748730.3|747730.3|748730.5|747730.5|748280.6|747280.6|878
1609334100000|2020-12-30 13:15:00|748747.4|747747.4|747668.2|746668.2|748802.1|747802.1|747645.6|746645.6|946
1609334400000|2020-12-30 13:20:00|747651.8|746651.8|747694.9|746694.9|748036.8|746865.5|747166.4|746036.8|891
1609334700000|2020-12-30 13:25:00|747689.4|746689.4|748179.2|747179.2|748250.4|747250.4|747678.9|746678.9|860
1609335000000|2020-12-30 13:30:00|748172|747172|748135.8|747135.8|749057.5|747757.7|747972.3|746972.3|892
1609335300000|2020-12-30 13:35:00|748145.5|747145.5|748346.6|747346.6|748346.6|747346.6|747878.8|746878.8|804
1609335600000|2020-12-30 13:40:00|748343.8|747343.8|747916.1|746916.1|748352.5|747352.5|747848.2|746848.2|839
1609335900000|2020-12-30 13:45:00|747911.8|746911.8|748910.1|747910.1|748934.7|747934.7|747888.5|746888.5|839
1609336200000|2020-12-30 13:50:00|748908.5|747908.5|748816.2|747816.2|748986|747986|748559.8|747559.8|726
1609336500000|2020-12-30 13:55:00|748822.2|747822.2|748984.8|747984.8|749219.8|748219.8|748646.4|747646.4|802
1609336800000|2020-12-30 14:00:00|748979.4|747979.4|748542.7|747542.7|749061.8|748061.8|748216.2|747216.2|1006
1609337100000|2020-12-30 14:05:00|748547.3|747547.3|748527.5|747527.5|748696.1|747696.1|748101.6|747101.6|939
1609337400000|2020-12-30 14:10:00|748531.9|747531.9|749012.7|748012.7|749132.2|748132.2|748109.5|747109.5|958
1609337700000|2020-12-30 14:15:00|749025.1|748025.1|749699.7|748699.7|749831.9|748831.9|748921.5|747921.5|961
1609338000000|2020-12-30 14:20:00|749680.1|748680.1|749873|748873|750415.7|749415.7|749479.1|748325.4|1031
1609338300000|2020-12-30 14:25:00|749898|748898|749459.3|748459.3|750113.4|749113.4|749186.7|748186.7|977
1609338600000|2020-12-30 14:30:00|749496.1|748496.1|749325.6|748325.6|749694.3|748694.3|748810|747810|1087
1609338900000|2020-12-30 14:35:00|749323.1|748323.1|749519|748519|749680.1|748680.1|748832.3|747832.3|1013
1609339200000|2020-12-30 14:40:00|749525.7|748525.7|749281.5|748281.5|749744.6|748683.5|749137.8|747726.6|878
1609339500000|2020-12-30 14:45:00|749293.9|748293.9|749165.2|748165.2|749533.5|748533.5|749125.1|748125.1|955
1609339800000|2020-12-30 14:50:00|749172.2|748172.2|749240.8|748240.8|749550.5|748550.5|749057.2|748057.2|992
1609340100000|2020-12-30 14:55:00|749255.9|748255.9|749001.2|748001.2|749771.7|748771.7|748965.3|747965.3|924
1609340400000|2020-12-30 15:00:00|748985.8|747985.8|748360.1|747360.1|749064|748064|747995.1|746995.1|1038
1609340700000|2020-12-30 15:05:00|748339.2|747339.2|748159.1|747159.1|748811.6|747811.6|748065.9|747065.9|926
1609341000000|2020-12-30 15:10:00|748156.5|747156.5|748070.3|747070.3|749603.9|747981|747806.8|746806.8|985
1609341300000|2020-12-30 15:15:00|748068.7|747068.7|747931.5|746931.5|748291.9|747291.9|747757.1|746757.1|986
1609341600000|2020-12-30 15:20:00|747948.7|746948.7|748101.1|747101.1|748330|747330|747602.8|746602.8|926
1609341900000|2020-12-30 15:25:00|748123.8|747123.8|748823.9|746823.9|748865.2|747365.4|747986.8|746344.5|981
1609342200000|2020-12-30 15:30:00|748771.2|746771.2|748077.3|747077.3|748791.2|747554.9|747792.9|746571|1035
1609342500000|2020-12-30 15:35:00|748071.8|747071.8|747886.5|746886.5|748176|747176|747637|746637|961
1609342800000|2020-12-30 15:40:00|747886|746886|747446.7|746446.7|747915.5|746915.5|746956.5|745956.5|965
1609343100000|2020-12-30 15:45:00|747457.2|746457.2|747179.6|746179.6|748025.8|747025.8|747130.3|746130.3|849
1609343400000|2020-12-30 15:50:00|747176.6|746176.6|746748|745748|747692.4|746692.4|746571.9|745571.9|836
1609343700000|2020-12-30 15:55:00|746719.7|745719.7|745655.3|743655.3|748734.6|745770.6|743598.3|742535.9|1045
1609344000000|2020-12-30 16:00:00|745722.1|743722.1|743828.1|742828.1|745722.1|743722.1|743106.9|741753.4|970
1609344300000|2020-12-30 16:05:00|743833.5|742833.5|744934.4|743934.4|745451|744050|743762.7|742762.7|1055
1609344600000|2020-12-30 16:10:00|744995|743995|745196.6|744196.6|745604.7|744425.1|744875.4|743604.7|958
1609344900000|2020-12-30 16:15:00|745227.7|744227.7|744743.6|743743.6|745594.6|744594.6|744726.2|743228.4|931
1609345200000|2020-12-30 16:20:00|744758.4|743758.4|744777.2|743777.2|744899.8|743899.8|744603|743603|883
1609345500000|2020-12-30 16:25:00|744771|743771|744565.4|743565.4|744834.8|743834.8|744441.1|743441.1|803
1609345800000|2020-12-30 16:30:00|744569.2|743569.2|744704.8|743704.8|744859.6|743859.6|744520.3|743520.3|776
1609346100000|2020-12-30 16:35:00|744695.8|743695.8|744651.2|743651.2|744855.5|743855.5|744556.2|743556.2|792
1609346400000|2020-12-30 16:40:00|744629.5|743629.5|745345.8|744345.8|745536.3|744536.3|744420.5|743420.5|886
1609346700000|2020-12-30 16:45:00|745362|744362|745898.8|744898.8|746205.7|745205.7|745322.5|744322.5|853
1609347000000|2020-12-30 16:50:00|745896.5|744896.5|745980|744980|746022.5|745022.5|745554|744554|746
1609347300000|2020-12-30 16:55:00|745965.3|744965.3|746204.8|745204.8|746238.3|745238.3|745949.8|744949.8|758
1609347600000|2020-12-30 17:00:00|746171.6|745171.6|746773.1|745773.1|746776.9|745776.9|746109.7|745109.7|707
1609347900000|2020-12-30 17:05:00|746775.6|745775.6|746331.5|745331.5|746781.3|745781.3|746217.2|745217.2|717
1609348200000|2020-12-30 17:10:00|746334.3|745334.3|746361.1|745361.1|746470.7|745470.7|746216.2|745216.2|677
1609348500000|2020-12-30 17:15:00|746361.5|745361.5|746179.3|745179.3|746484.2|745484.2|745929.4|744929.4|810
1609348800000|2020-12-30 17:20:00|746182.8|745182.8|746453.7|745453.7|746462.8|745462.8|745877.5|744877.5|699
1609349100000|2020-12-30 17:25:00|746452.7|745452.7|746664.4|745664.4|746710.2|745710.2|746212.5|745212.5|655
1609349400000|2020-12-30 17:30:00|746677.3|745677.3|746336.8|745336.8|746677.3|745677.3|746179.7|745179.7|625
1609349700000|2020-12-30 17:35:00|746338.4|745338.4|745926.7|744926.7|746338.4|745338.4|745619.6|744619.6|687
1609350000000|2020-12-30 17:40:00|745935.6|744935.6|746185.2|745185.2|746337.5|745337.5|745919.9|744919.9|513
1609350300000|2020-12-30 17:45:00|746186.7|745186.7|746299.7|745299.7|746344.6|745344.6|745987.8|744987.8|589
1609350600000|2020-12-30 17:50:00|746304.4|745304.4|746097.2|745097.2|746309.2|745309.2|746030.9|745030.9|571
1609350900000|2020-12-30 17:55:00|746083.6|745083.6|745855.1|744855.1|746154.7|745154.7|745745.7|744745.7|540
1609398000000|2020-12-31 07:00:00|746112.7|743148.7|745704.8|742740.8|746470|743705.4|745069.5|742105.5|218
1609398300000|2020-12-31 07:05:00|745588.2|742624.2|745903|743060.8|746504|744257.3|745120.8|742156.8|325
1609398600000|2020-12-31 07:10:00|745867.4|742903.4|746153.9|743189.9|747105.7|744388.5|745307.1|742343.1|482
1609398900000|2020-12-31 07:15:00|746071.8|743107.8|746430.7|743466.7|747364.9|745079.5|745860.5|742896.5|255
1609399200000|2020-12-31 07:20:00|746848.4|743884.4|747234.9|745234.9|747675.4|745397.9|745382|742418|412
1609399500000|2020-12-31 07:25:00|747309.6|745309.6|746764.3|744764.3|747551.4|745309.6|745323|742359|495
1609399800000|2020-12-31 07:30:00|746826.9|744826.9|747181.4|745181.4|747295.6|745295.6|746536.2|744536.2|441
1609400100000|2020-12-31 07:35:00|747189.4|745189.4|747679.4|745679.4|747745|745745|746998.5|744998.5|394
1609400400000|2020-12-31 07:40:00|747679.9|745679.9|747673.6|745673.6|747898.8|745898.8|747548.4|745548.4|271
1609400700000|2020-12-31 07:45:00|747681.6|745681.6|747468.5|746468.5|748225.3|746468.5|747468.5|745473|351
1609401000000|2020-12-31 07:50:00|747837.6|745837.6|748295.1|746295.1|748509.2|746865.9|747559.6|745828.3|306
1609401300000|2020-12-31 07:55:00|748281.9|746281.9|748845|746845|749159.4|747323.2|748246.2|746246.2|299
1609401600000|2020-12-31 08:00:00|748857.3|746857.3|748557.3|746557.3|749115.7|747458|748279.2|746526.6|424
1609401900000|2020-12-31 08:05:00|748551.8|746551.8|749617.4|747617.4|749631|747631|748085.2|746550.2|250
1609402200000|2020-12-31 08:10:00|749605.1|747605.1|751295.9|749295.9|751321.4|749595.3|749565.7|747565.7|364
1609402500000|2020-12-31 08:15:00|751299.4|749299.4|750995.7|748995.7|751299.4|749337.8|750208.4|748851.9|420
1609402800000|2020-12-31 08:20:00|750966.4|748966.4|750471.1|748471.1|751040.6|749238|750056.3|748367.5|326
1609403100000|2020-12-31 08:25:00|750470.4|748470.4|750407.4|748407.4|750772.3|748970.1|749798.9|747798.9|372
1609403400000|2020-12-31 08:30:00|750407.3|748407.3|750011.1|748011.1|750424.1|748424.1|749706.6|747706.6|306
1609403700000|2020-12-31 08:35:00|750005.6|748005.6|750296.8|748296.8|750324.3|748324.3|749779.2|747779.2|330
1609404000000|2020-12-31 08:40:00|750285.6|748285.6|750548.3|748548.3|750742.4|748891|749824.2|748200.4|296
1609404300000|2020-12-31 08:45:00|750536.2|748536.2|750748.8|748748.8|750844.4|748844.4|750517.7|748517.7|339
1609404600000|2020-12-31 08:50:00|750745.7|748745.7|750660.1|748660.1|750795.4|748795.4|750622.1|748622.1|196
1609404900000|2020-12-31 08:55:00|750661.2|748661.2|750931.5|748931.5|750931.5|748931.5|750560.8|748560.8|184
1609405200000|2020-12-31 09:00:00|750942.2|748942.2|750629.8|748629.8|750954.5|749129|750043.2|748534|195
1609405500000|2020-12-31 09:05:00|750635.5|748635.5|750790.2|748790.2|750855.8|749188.2|750085.5|748509.7|179
1609405800000|2020-12-31 09:10:00|750848.8|748848.8|751413.9|749413.9|751460.8|749460.8|750819.7|748819.7|260
1609406100000|2020-12-31 09:15:00|751430.2|749430.2|751528|749528|751609.6|750076.9|750918.5|749265.5|235
1609406400000|2020-12-31 09:20:00|751502.5|749502.5|752572.5|750572.5|752609.7|750609.7|751031.9|749445.4|246
1609406700000|2020-12-31 09:25:00|752574.1|750574.1|753351.1|751351.1|753402.9|751734.5|752163.3|750558.1|352
1609407000000|2020-12-31 09:30:00|753338.4|751338.4|753371.2|751371.2|753687.5|751909.3|752843.5|751276.9|296
1609407300000|2020-12-31 09:35:00|753372.2|751372.2|753265|751265|753575|751790.1|752567.3|751166.1|239
1609407600000|2020-12-31 09:40:00|753281.9|751281.9|752264.1|750264.1|753281.9|751780.5|751851.4|750158.9|290
1609407900000|2020-12-31 09:45:00|752283.6|750283.6|752385|750385|752444.8|750975|751867|750162.5|144
1609408200000|2020-12-31 09:50:00|752365.5|750365.5|751477.1|750477.1|752497.4|750975|751456.1|750069.7|255
1609408500000|2020-12-31 09:55:00|751470.5|750470.5|751154.6|749154.6|751792.7|750550|750475|748875|258
1609408800000|2020-12-31 10:00:00|751137.6|749137.6|750991|748991|751662.1|749662.1|750480.7|748503.9|452
1609409100000|2020-12-31 10:05:00|750997.3|748997.3|751212|749212|751228|749228|750934.4|748934.4|162
1609409400000|2020-12-31 10:10:00|751210|749210|751514.2|749514.2|751730|749730|751017.6|749017.6|279
1609409700000|2020-12-31 10:15:00|751526|749526|750833.6|748833.6|751554.9|749554.9|750300.5|748730|279
1609410000000|2020-12-31 10:20:00|750820.7|748820.7|750472.1|748472.1|750858.9|749254.2|750250.4|748465.3|194
1609410300000|2020-12-31 10:25:00|750525.7|748525.7|749900.5|748900.5|750669.1|749005.1|749891.6|748387.6|156
1609410600000|2020-12-31 10:30:00|749977.8|748977.8|746311.8|744311.8|750632.1|748977.8|746311.8|744311.8|351
1609410900000|2020-12-31 10:35:00|746392.5|744392.5|748230.1|746230.1|749473|747305.1|745455.6|743090.8|453
1609411200000|2020-12-31 10:40:00|748230.7|746230.7|747613|745613|748559.4|746559.4|746853.6|743889.6|365
1609411500000|2020-12-31 10:45:00|747612.9|745612.9|747477.6|745477.6|747702.9|745702.9|747085.2|745085.2|294
1609411800000|2020-12-31 10:50:00|747415.7|745415.7|747435.3|745435.3|747557.2|745809.4|746264.9|744908.4|330
1609412100000|2020-12-31 10:55:00|747454.5|745454.5|748193.5|746193.5|748457.7|746642.5|747050.2|745411.3|309
1609412400000|2020-12-31 11:00:00|748185.2|746185.2|749698.4|747698.4|749727|747727|747942|745968.2|372
1609412700000|2020-12-31 11:05:00|749706.9|747706.9|750597.3|748597.3|750647.9|748647.9|749377.5|747377.5|320
1609413000000|2020-12-31 11:10:00|750512.7|748512.7|750068.7|747104.7|751243.6|749314.6|749967.2|747003.2|318
1609413300000|2020-12-31 11:15:00|750525.5|747580|750337.9|747373.9|750852.1|748852.1|748812.5|745848.5|404
1609413600000|2020-12-31 11:20:00|750258.5|747294.5|750744.6|748744.6|751244.1|748872.3|748926.3|745962.3|443
1609413900000|2020-12-31 11:25:00|750812.6|748812.6|750312.5|748312.5|750898.9|748898.9|750101.6|747351|259
1609414200000|2020-12-31 11:30:00|750297.9|748297.9|750897.6|748897.6|751444.8|749444.8|750136.5|747172.5|316
1609414500000|2020-12-31 11:35:00|750923.5|748923.5|750804.1|748804.1|751743.9|749743.9|750377|748377|387
1609414800000|2020-12-31 11:40:00|750932.1|748932.1|751246.6|749246.6|751901.8|750065.5|750757.6|748757.6|261
1609415100000|2020-12-31 11:45:00|751220.2|749220.2|750093.8|748093.8|751475|749475|750024.2|748078.4|288
1609415400000|2020-12-31 11:50:00|750108.5|748108.5|749775.3|747775.3|750146.7|748146.7|749436.5|747436.5|191
1609415700000|2020-12-31 11:55:00|749815|747815|748512.6|746512.6|749815|747815|748409.2|746409.2|289
1609416000000|2020-12-31 12:00:00|748538.5|746538.5|747410|745410|748574.4|746574.4|747386|745386|257
1609416300000|2020-12-31 12:05:00|747406.8|745406.8|747152.7|745152.7|747500.1|745500.1|747033.2|745033.2|304
1609416600000|2020-12-31 12:10:00|747204.1|745204.1|746546.2|744546.2|747205.4|745205.4|746046.4|744294.8|290
1609416900000|2020-12-31 12:15:00|746546.3|744546.3|746385.1|744385.1|746670.9|744670.9|746263.2|744263.2|224
1609417200000|2020-12-31 12:20:00|746409.2|744409.2|746496.5|744496.5|746647.7|744647.7|746287.5|744287.5|171
1609417500000|2020-12-31 12:25:00|746496|744496|746699.7|744699.7|746915|744915|746337.5|744337.5|248
1609417800000|2020-12-31 12:30:00|746740|744740|746547|744547|746768.9|744768.9|746544.2|744544.2|354
1609418100000|2020-12-31 12:35:00|746657|744657|746683.7|744683.7|746826.8|744826.8|746430.7|744430.7|387
1609418400000|2020-12-31 12:40:00|746696.1|744696.1|746681|744681|746713.5|744713.5|746404.8|744404.8|223
1609418700000|2020-12-31 12:45:00|746625|744625|746285.6|744285.6|746693.5|744693.5|746175.2|744175.2|138
1609419000000|2020-12-31 12:50:00|746396.7|744396.7|746284|744284|746396.7|744396.7|746052.9|744052.9|79
1609419300000|2020-12-31 12:55:00|746178.5|744178.5|746349|744349|746452.1|744452.1|746046.8|744046.8|174
1609419600000|2020-12-31 13:00:00|746350.6|744350.6|746322.7|744322.7|746474.4|744474.4|746322.7|744322.7|104
1609419900000|2020-12-31 13:05:00|746390.5|744390.5|746337|744337|746427.1|744427.1|746296|744296|93
1609420200000|2020-12-31 13:10:00|746328.8|744328.8|746232.7|744232.7|746378|744378|746232.7|744232.7|70
1609420500000|2020-12-31 13:15:00|746354.5|744354.5|745827.8|743827.8|746354.5|744354.5|745714.6|743714.6|208
1609420800000|2020-12-31 13:20:00|745838|743838|745979.5|743979.5|745979.5|743979.5|745636.7|743636.7|202
1609421100000|2020-12-31 13:25:00|745990.8|743990.8|746229.6|744229.6|746287.6|744287.6|745836.8|743836.8|249
1609421400000|2020-12-31 13:30:00|746221.4|744221.4|745988.5|743988.5|746221.4|744353.3|745339|743869.2|318
1609421700000|2020-12-31 13:35:00|745961|743961|745152.2|743152.2|745986.9|743986.9|745112.5|743112.5|360
1609422000000|2020-12-31 13:40:00|745165|743165|745046.5|743046.5|745348.1|743348.1|745027.8|743027.8|234
1609422300000|2020-12-31 13:45:00|745064.3|743064.3|743672|741672|745064.3|743064.3|743447.6|741447.6|378
1609422600000|2020-12-31 13:50:00|743676.1|741676.1|743658.3|741658.3|743763|741763|743554.8|741554.8|97
1609422900000|2020-12-31 13:55:00|743658.1|741658.1|743676.3|741676.3|743828.8|741828.8|743614.9|741614.9|112
1609423200000|2020-12-31 14:00:00|743667|741667|743719.3|741719.3|743757.2|741757.2|743612.5|741612.5|123
1609423500000|2020-12-31 14:05:00|743726.5|741726.5|743660.5|741660.5|743863.2|741863.2|743608.3|741608.3|181
1609423800000|2020-12-31 14:10:00|743682.5|741682.5|743619.5|741619.5|743824.6|741824.6|743574.7|741574.7|132
1609424100000|2020-12-31 14:15:00|743638.8|741638.8|743652|741652|743782.5|741782.5|743601.4|741601.4|127
1609424400000|2020-12-31 14:20:00|743686.7|741686.7|743769|741769|743818|741818|743618.4|741618.4|183
1609424700000|2020-12-31 14:25:00|743752.4|741752.4|743684.3|741684.3|743763.9|741763.9|743602.9|741602.9|87
1609425000000|2020-12-31 14:30:00|743755.5|741755.5|743586|742586|744507|742586|743122.5|741714.4|256
1609425300000|2020-12-31 14:35:00|744092.4|742092.4|743706.3|741706.3|744542.3|742613.5|743460.5|741667.1|408
1609425600000|2020-12-31 14:40:00|743686.9|741686.9|744012.5|742012.5|744080.3|742080.3|743665.7|741665.7|229
1609425900000|2020-12-31 14:45:00|744054.5|742054.5|744048.3|742048.3|744064.9|742064.9|743665.2|741665.2|186
1609426200000|2020-12-31 14:50:00|744051.8|742051.8|742938.9|740938.9|744098.5|742155.5|742773.5|740773.5|347
1609426500000|2020-12-31 14:55:00|742832|740832|741367.9|739367.9|743329.8|741268.3|740401.4|737437.4|403
1609426800000|2020-12-31 15:00:00|741437.1|739437.1|741260.4|739260.4|742076.4|739710.5|739096|736132|498
1609427100000|2020-12-31 15:05:00|741269.4|739269.4|740634.9|738634.9|741635.4|740069|740493.9|738493.9|456
1609427400000|2020-12-31 15:10:00|740634.3|738634.3|739291.2|737291.2|740673|738673|739043.6|737043.6|503
1609427700000|2020-12-31 15:15:00|739290.9|737290.9|740765.7|738765.7|741177.4|739177.4|739249.6|737249.6|438
1609428000000|2020-12-31 15:20:00|740771|738771|740357.1|738357.1|741122.3|739122.3|740115|738115|350
1609428300000|2020-12-31 15:25:00|740356.9|738356.9|740013|738013|740539.2|738539.2|739302.9|737302.9|249
1609428600000|2020-12-31 15:30:00|740183.6|738183.6|738903.2|736903.2|740215.7|738215.7|738773.4|736476.3|407
1609428900000|2020-12-31 15:35:00|738891.3|736891.3|739084|737084|739177.5|737678|738528.5|736528.5|306
1609429200000|2020-12-31 15:40:00|739090.5|737090.5|739692.2|737692.2|739738.3|738043.5|738628.9|737075.6|253
1609429500000|2020-12-31 15:45:00|739692.5|737692.5|740090.6|738090.6|740146.2|738176.9|739176.9|737615.5|210
1609429800000|2020-12-31 15:50:00|740100.5|738100.5|740452.6|738452.6|740642.4|738757.9|739757.9|737860.4|236
1609430100000|2020-12-31 15:55:00|740454.3|738454.3|740799.5|738799.5|740948.7|739151.2|739983.9|738394.5|279
1609430400000|2020-12-31 16:00:00|740719.7|738719.7|741290|739290|741488.3|739488.3|740198.8|738601.5|519
1609430700000|2020-12-31 16:05:00|741290.9|739290.9|741090.4|739090.4|741541|739541|741010.3|739010.3|319
1609431000000|2020-12-31 16:10:00|741095.4|739095.4|740614.5|738614.5|741123.6|739437.5|740435.5|738435.5|290
1609431300000|2020-12-31 16:15:00|740631.5|738631.5|740410.5|738410.5|741100.2|739100.2|740318|738318|157
1609431600000|2020-12-31 16:20:00|740410.7|738410.7|740427.9|738427.9|740564.6|738564.6|740397.9|738397.9|48
1609431900000|2020-12-31 16:25:00|740432.9|738432.9|740660.6|738660.6|740689.2|738689.2|740381|738381|72
1609432200000|2020-12-31 16:30:00|740660|738660|740660|738660|740767.8|738767.8|740473|738473|43
1609432500000|2020-12-31 16:35:00|740645.5|738645.5|740678|738678|740703.5|738703.5|740468.7|738468.7|97
1609432800000|2020-12-31 16:40:00|740702.3|738702.3|740678|738678|740734.9|738734.9|740678|738678|37
1609433100000|2020-12-31 16:45:00|740722.6|738722.6|740702.9|738702.9|740722.6|738722.6|740514|738514|114
1609433400000|2020-12-31 16:50:00|740723.8|738723.8|740987.1|738987.1|741045.1|739045.1|740596.3|738596.3|169
1609433700000|2020-12-31 16:55:00|740993.2|738993.2|741202.5|739202.5|741378.2|739450.3|740426.8|738912.5|354
1609434000000|2020-12-31 17:00:00|741157.5|739157.5|741835.6|739835.6|741870.7|740170.3|741074.5|739157.5|217
1609434300000|2020-12-31 17:05:00|741837.2|739837.2|742307.8|740307.8|742401|740401|741821.5|739821.5|294
1609434600000|2020-12-31 17:10:00|742290.7|740290.7|742256|740256|742399.9|740399.9|742256|740256|43
1609434900000|2020-12-31 17:15:00|742379.4|740379.4|742308.8|740308.8|742399.9|740399.9|742165.3|740165.3|84
1609435200000|2020-12-31 17:20:00|742166|740166|742100.5|740100.5|742401.2|740401.2|742100.5|740100.5|91
1609435500000|2020-12-31 17:25:00|742317|740317|742120|740120|742395|740395|742100.5|740100.5|33
1609435800000|2020-12-31 17:30:00|742315.8|740315.8|742405.2|740405.2|742608.9|740608.9|742066.5|740066.5|269
1609436100000|2020-12-31 17:35:00|742374.1|740374.1|742639.1|740639.1|742793.5|740793.5|742031|739750.6|146
1609436400000|2020-12-31 17:40:00|742633.8|740633.8|742880|740188|743515.1|741222.7|742285.5|739324|280
1609436700000|2020-12-31 17:45:00|742859|740026|743268.1|741268.1|743713.4|741356.4|742442.5|739789.3|358
1609437000000|2020-12-31 17:50:00|743263.4|741263.4|743247.7|741247.7|743525.5|741301.6|742857.5|740708.9|139
1609437300000|2020-12-31 17:55:00|742857.5|740857.5|742907.8|740907.8|743373.2|741373.2|742700|740700|57
1609743600000|2021-01-04 07:00:00|741930.8|739930.8|740215.6|738215.6|742453.2|740453.2|739946.7|737946.7|897
1609743900000|2021-01-04 07:05:00|740214.1|738214.1|738590|736590|740214.1|738214.1|737510.4|735999.3|1081
1609744200000|2021-01-04 07:10:00|738078.6|737078.6|738461.4|737461.4|739006.1|737561.6|737554.6|735973|993
1609744500000|2021-01-04 07:15:00|738454.5|737454.5|737147|736147|738773.2|737462|737076.3|735617.1|965
1609744800000|2021-01-04 07:20:00|737149.9|736149.9|737672.7|736672.7|738199.6|737142.1|736954.5|735954.5|998
1609745100000|2021-01-04 07:25:00|737687.4|736687.4|736124.1|735124.1|737962.3|736695.2|736080.3|735080.3|963
1609745400000|2021-01-04 07:30:00|736103.3|735103.3|735706.5|734706.5|736276.6|735103.3|733981.5|732648|1125
1609745700000|2021-01-04 07:35:00|735720.8|734720.8|734625.7|733625.7|736148.7|734720.8|734438.1|733073.1|981
1609746000000|2021-01-04 07:40:00|734633.5|733633.5|734156.1|733156.1|735382.1|733991.8|734084|732872.4|1018
1609746300000|2021-01-04 07:45:00|734125.8|733125.8|734062.5|733062.5|734673.3|733229.7|733412.8|731614.9|1046
1609746600000|2021-01-04 07:50:00|734054.2|733054.2|734546.7|733546.7|735215.3|733763.9|733825.9|732398.3|1033
1609746900000|2021-01-04 07:55:00|734565.5|733565.5|734517.2|733517.2|735068.1|733691|734081.4|732598.4|980
1609747200000|2021-01-04 08:00:00|734518.1|733518.1|734236.6|733236.6|734795.3|733518.1|733218.3|731820.5|1081
1609747500000|2021-01-04 08:05:00|734228.4|733228.4|734951.5|733951.5|735030.4|734030.4|733628|732628|1052
1609747800000|2021-01-04 08:10:00|734931.6|733931.6|734911.3|733911.3|735145.8|734145.8|734828.5|733828.5|1021
1609748100000|2021-01-04 08:15:00|734908.2|733908.2|734796.2|733796.2|734939.7|733939.7|734465.4|733465.4|993
1609748400000|2021-01-04 08:20:00|734789.6|733789.6|735316.6|734316.6|735797.3|734782.1|734741.5|733741.5|1055
1609748700000|2021-01-04 08:25:00|735332.6|734332.6|735418.8|734418.8|735445|734445|735228.2|734228.2|906
1609749000000|2021-01-04 08:30:00|735420.4|734420.4|734849|733849|735449.8|734449.8|734679.3|733679.3|979
1609749300000|2021-01-04 08:35:00|734856.3|733856.3|734386.1|733386.1|734857.4|733857.4|734327.4|733327.4|879
1609749600000|2021-01-04 08:40:00|734390|733390|733951.9|732951.9|734429.4|733429.4|733935.9|732935.9|909
1609749900000|2021-01-04 08:45:00|733961.9|732961.9|732274|731274|733994|732994|731653.3|730141.8|1093
1609750200000|2021-01-04 08:50:00|732269.7|731269.7|732410.6|731410.6|732770|731449.1|731174.9|730109.8|1024
1609750500000|2021-01-04 08:55:00|732408.8|731408.8|732442.5|731442.5|733389.1|731984.1|732145.5|730952.7|1005
1609750800000|2021-01-04 09:00:00|732440.1|731440.1|732133.4|731133.4|732684.9|731453.6|731559.1|730559.1|990
1609751100000|2021-01-04 09:05:00|732130.2|731130.2|733065.9|732065.9|733098.5|732098.5|732026.9|731026.9|1017
1609751400000|2021-01-04 09:10:00|733071.5|732071.5|732598.7|731598.7|733287.4|732287.4|732484|731484|950
1609751700000|2021-01-04 09:15:00|732608.5|731608.5|732348.8|731348.8|732626.7|731626.7|732125.4|731125.4|931
1609752000000|2021-01-04 09:20:00|732339.1|731339.1|732159|731159|732470.5|731470.5|731245.5|730245.5|987
1609752300000|2021-01-04 09:25:00|732196.6|731196.6|732411.1|731411.1|732794.5|731794.5|732196.6|731196.6|904
1609752600000|2021-01-04 09:30:00|732411.2|731411.2|732526.4|731526.4|732850.5|731850.5|732106.9|731106.9|954
1609752900000|2021-01-04 09:35:00|732521.7|731521.7|732301.6|731301.6|732592.6|731592.6|732099.2|731099.2|959
1609753200000|2021-01-04 09:40:00|732287.8|731287.8|732098.4|731098.4|732353.8|731353.8|731699.8|730699.8|952
1609753500000|2021-01-04 09:45:00|732089.5|731089.5|731917.8|730917.8|732562.7|731562.7|731772.1|730772.1|925
1609753800000|2021-01-04 09:50:00|731925.9|730925.9|731976.4|730976.4|732148.7|731148.7|731622.3|730622.3|871
1609754100000|2021-01-04 09:55:00|731964.6|730964.6|731586.1|730586.1|731990.7|730990.7|731327.6|730327.6|910
1609754400000|2021-01-04 10:00:00|731573|730573|732062.3|731062.3|732090.3|731090.3|731476|730476|919
1609754700000|2021-01-04 10:05:00|732050.7|731050.7|732201.2|731201.2|732254.9|731254.9|731922.2|730922.2|844
1609755000000|2021-01-04 10:10:00|732193.5|731193.5|732272.5|731272.5|732477.7|731477.7|732165.8|731165.8|851
1609755300000|2021-01-04 10:15:00|732273.1|731273.1|732662.1|731662.1|733159.8|731688.3|732166.1|730849.5|905
1609755600000|2021-01-04 10:20:00|732645.5|731645.5|732616.2|731616.2|733118.8|731666.6|732458.3|730971.6|1172
1609755900000|2021-01-04 10:25:00|732622.1|731622.1|732557.8|731557.8|733240.1|731699.1|732487.1|731029.2|1145
1609756200000|2021-01-04 10:30:00|732570|731570|732868.3|731868.3|733437.5|731941.3|732492.3|731024.6|1175
1609756500000|2021-01-04 10:35:00|732866.6|731866.6|733143.5|732143.5|733633.6|732146.4|732490|731350|932
1609756800000|2021-01-04 10:40:00|733125.9|732125.9|733334|732334|733458.5|732458.5|733052.2|732052.2|816
1609757100000|2021-01-04 10:45:00|733333.9|732333.9|733763.3|732763.3|733792.4|732792.4|733265.5|732265.5|743
1609757400000|2021-01-04 10:50:00|733764.5|732764.5|733578.3|732578.3|734127.4|733127.4|733352.7|732352.7|860
1609757700000|2021-01-04 10:55:00|733585|732585|733432.9|732432.9|733672.5|732672.5|733353.9|732353.9|728
1609758000000|2021-01-04 11:00:00|733432.7|732432.7|733503.6|732503.6|733584.2|732584.2|733425.6|732425.6|535
1609758300000|2021-01-04 11:05:00|733504|732504|733248.6|732248.6|733510.4|732510.4|732946|731946|730
1609758600000|2021-01-04 11:10:00|733247|732247|732951.9|731951.9|733311.7|732311.7|732937|731937|706
1609758900000|2021-01-04 11:15:00|732941|731941|733292.5|732292.5|733333.6|732333.6|732788.3|731788.3|752
1609759200000|2021-01-04 11:20:00|733291.3|732291.3|733405.8|732405.8|733416.8|732416.8|733179.5|732179.5|694
1609759500000|2021-01-04 11:25:00|733409|732409|733601.1|732601.1|733847.1|732847.1|733363.6|732363.6|729
1609759800000|2021-01-04 11:30:00|733615|732615|734049.9|733049.9|734217.4|733217.4|733534.1|732534.1|798
1609760100000|2021-01-04 11:35:00|734048.9|733048.9|734206.1|733206.1|734226|733226|733620|732620|794
1609760400000|2021-01-04 11:40:00|734205.5|733205.5|733946.5|732946.5|734259.6|733259.6|733929.2|732929.2|666
1609760700000|2021-01-04 11:45:00|733952.8|732952.8|734190.7|733190.7|734452.6|733452.6|733765.8|732765.8|742
1609761000000|2021-01-04 11:50:00|734191.9|733191.9|734357.9|733357.9|734421.3|733421.3|734009.6|733009.6|667
1609761300000|2021-01-04 11:55:00|734353.8|733353.8|734866.6|733866.6|734930|733930|734345.1|733345.1|808
1609761600000|2021-01-04 12:00:00|734869.3|733869.3|735242|734242|735279.6|734279.6|734861.6|733861.6|844
1609761900000|2021-01-04 12:05:00|735242.2|734242.2|735800.2|734800.2|735952.1|734952.1|735202.5|734202.5|910
1609762200000|2021-01-04 12:10:00|735780.6|734780.6|735484.8|734484.8|735780.6|734780.6|735267.7|734267.7|849
1609762500000|2021-01-04 12:15:00|735498|734498|735536.9|734536.9|735888.6|734888.6|735498|734498|842
1609762800000|2021-01-04 12:20:00|735508.4|734508.4|735780.1|734780.1|735990.2|734990.2|735383.7|734383.7|839
1609763100000|2021-01-04 12:25:00|735780.6|734780.6|734953.8|733953.8|735904.4|734904.4|734951|733951|836
1609763400000|2021-01-04 12:30:00|734953.4|733953.4|735117.4|734117.4|735150.8|734150.8|734734.4|733734.4|798
1609763700000|2021-01-04 12:35:00|735125.7|734125.7|735326.6|734326.6|735432.3|734432.3|735054.7|734054.7|685
1609764000000|2021-01-04 12:40:00|735318.4|734318.4|735295|734295|735401.7|734401.7|735151.3|734151.3|695
1609764300000|2021-01-04 12:45:00|735298|734298|735629.8|734629.8|735951.8|734951.8|735251.7|734251.7|831
1609764600000|2021-01-04 12:50:00|735620.7|734620.7|735693.8|734693.8|735822.5|734822.5|735554|734554|766
1609764900000|2021-01-04 12:55:00|735725.2|734725.2|735761.1|734761.1|735869.5|734869.5|735509.1|734509.1|823
1609765200000|2021-01-04 13:00:00|735762.3|734762.3|735595.4|734595.4|735879.8|734879.8|735508.9|734508.9|845
1609765500000|2021-01-04 13:05:00|735583.3|734583.3|735597.4|734597.4|735796.1|734796.1|735513.7|734513.7|851
1609765800000|2021-01-04 13:10:00|735599|734599|735287.8|734287.8|735681.9|734681.9|735268.9|734268.9|819
1609766100000|2021-01-04 13:15:00|735287.3|734287.3|735652.3|734652.3|735706.7|734706.7|735242.9|734242.9|879
1609766400000|2021-01-04 13:20:00|735603.1|734603.1|735753.6|734753.6|735788.4|734788.4|735416.2|734416.2|828
1609766700000|2021-01-04 13:25:00|735729.1|734729.1|736718.2|735718.2|736990.6|735990.6|735690.4|734690.4|936
1609767000000|2021-01-04 13:30:00|736727.4|735727.4|736484.6|735484.6|737017.5|736017.5|736377.2|735377.2|902
1609767300000|2021-01-04 13:35:00|736464.1|735464.1|736617.7|735617.7|736666.7|735666.7|736286.5|735286.5|959
1609767600000|2021-01-04 13:40:00|736614.5|735614.5|736104.5|735104.5|736674|735674|736096.5|735096.5|913
1609767900000|2021-01-04 13:45:00|736103.1|735103.1|735521|734521|736116.1|735116.1|735472.1|734472.1|915
1609768200000|2021-01-04 13:50:00|735518.9|734518.9|735514.6|734514.6|735643|734643|735282.7|734282.7|866
1609768500000|2021-01-04 13:55:00|735513.4|734513.4|735551.4|734551.4|735733.6|734733.6|735398.4|734398.4|821
1609768800000|2021-01-04 14:00:00|735539.1|734539.1|735020.6|734020.6|735539.1|734539.1|734675.6|733675.6|1034
1609769100000|2021-01-04 14:05:00|735034.4|734034.4|735012.6|734012.6|735130.1|734130.1|734704.3|733704.3|991
1609769400000|2021-01-04 14:10:00|735021.4|734021.4|735240.8|734240.8|735507.2|734507.2|735014|734014|973
1609769700000|2021-01-04 14:15:00|735260.1|734260.1|735171.8|734171.8|735402.6|734402.6|734819.9|733819.9|981
1609770000000|2021-01-04 14:20:00|735146.2|734146.2|735294.3|734294.3|735340.7|734340.7|735015|734015|876
1609770300000|2021-01-04 14:25:00|735304.5|734304.5|735381.7|734381.7|735413.8|734413.8|735224.2|734224.2|824
1609770600000|2021-01-04 14:30:00|735387.7|734387.7|735886.4|734886.4|736513.6|735513.6|735233.9|734233.9|1138
1609770900000|2021-01-04 14:35:00|735889.1|734889.1|736385.7|735385.7|736704.8|735704.8|735888.8|734888.8|1145
1609771200000|2021-01-04 14:40:00|736378.5|735378.5|735810.6|734810.6|737162.8|735729.9|735790.3|734790.3|998
1609771500000|2021-01-04 14:45:00|735817|734817|735490|734490|735848.7|734848.7|735295.7|734295.7|1029
1609771800000|2021-01-04 14:50:00|735499.8|734499.8|735985.6|734985.6|736397.3|735397.3|735315.7|734315.7|1139
1609772100000|2021-01-04 14:55:00|736021.1|735021.1|736257.5|735257.5|736399.7|735399.7|735765.7|734765.7|1100
1609772400000|2021-01-04 15:00:00|736227.8|735227.8|736437.1|735437.1|736478.5|735478.5|735970.5|734970.5|1035
1609772700000|2021-01-04 15:05:00|736433.7|735433.7|736703.5|735703.5|737631.6|736631.6|736150.4|735150.4|1110
1609773000000|2021-01-04 15:10:00|736700|735700|736792.4|735792.4|736895.2|735895.2|736413|735413|1067
1609773300000|2021-01-04 15:15:00|736779.5|735779.5|736503.8|735503.8|737037.7|736037.7|736348.4|735348.4|1004
1609773600000|2021-01-04 15:20:00|736510.7|735510.7|736930|735930|736956.2|735956.2|736318.4|735318.4|906
1609773900000|2021-01-04 15:25:00|736926.3|735926.3|738035|737035|738539|737060.9|736921|735921|955
1609774200000|2021-01-04 15:30:00|738058.2|737058.2|738937.6|737937.6|739457.6|738008.8|738049.4|736721.6|1069
1609774500000|2021-01-04 15:35:00|738927.8|737927.8|740930.1|739930.1|741644|740104.1|738927.8|737927.8|1123
1609774800000|2021-01-04 15:40:00|740882.7|739882.7|740294.3|739294.3|742116.4|740566.1|739666.1|738405.8|1097
1609775100000|2021-01-04 15:45:00|740310.1|739310.1|741278.7|740278.7|742156.4|740818.7|740264.3|739264.3|1032
1609775400000|2021-01-04 15:50:00|741275.6|740275.6|741345.8|740345.8|741575.5|740575.5|741025.6|740025.6|961
1609775700000|2021-01-04 15:55:00|741357.1|740357.1|741189.8|740189.8|742240.3|741220.8|740793|739293|922
1609776000000|2021-01-04 16:00:00|741185.2|740185.2|741505.2|740505.2|741784.1|740766.5|740735.3|739735.3|1058
1609776300000|2021-01-04 16:05:00|741498|740498|742625.9|741625.9|742810.3|741625.9|741453.2|740453.2|1123
1609776600000|2021-01-04 16:10:00|742618.8|741618.8|742306.1|741306.1|742939.8|741939.8|741904.8|740704.1|1061
1609776900000|2021-01-04 16:15:00|742305.9|741305.9|741736.4|740736.4|742659.5|741659.5|741472.5|739960|1022
1609777200000|2021-01-04 16:20:00|741721.6|740721.6|742052.2|741052.2|742506.2|741273.9|741534.7|740501.6|1016
1609777500000|2021-01-04 16:25:00|742053|741053|741560.9|740560.9|742092.5|741092.5|741559.4|740559.4|944
1609777800000|2021-01-04 16:30:00|741565.1|740565.1|741502.1|740502.1|742149.9|741149.9|741446.8|740022.5|873
1609778100000|2021-01-04 16:35:00|741477|740477|742043.7|741043.7|742322.1|741118.9|741146.2|740146.2|867
1609778400000|2021-01-04 16:40:00|742047.6|741047.6|742282.2|741282.2|742754.2|741444|742047.6|740754.2|874
1609778700000|2021-01-04 16:45:00|742279.9|741279.9|742528.9|741528.9|742943.5|741641.1|742027.6|740943.5|769
1609779000000|2021-01-04 16:50:00|742517|741517|742791.6|741791.6|743005.6|741916.3|742247|741005.6|735
1609779300000|2021-01-04 16:55:00|742792.1|741792.1|743458.4|742458.4|743950.7|742490.3|742719.4|741519.8|897
1609779600000|2021-01-04 17:00:00|743476|742476|744508.7|742508.7|744518|743018.8|743236.3|741737.8|939
1609779900000|2021-01-04 17:05:00|743995.2|742995.2|743572.5|742572.5|744452.3|743022.5|743331.2|741848.2|933
1609780200000|2021-01-04 17:10:00|743569|742569|743918|742918|744489.3|743061|743560.2|742191.4|795
1609780500000|2021-01-04 17:15:00|743913.3|742913.3|744125|743125|744777.4|743663.6|743757|742287.2|910
1609780800000|2021-01-04 17:20:00|744174.1|743174.1|743299.8|742299.8|744407.1|743407.1|743274.1|742274.1|929
1609781100000|2021-01-04 17:25:00|743312.4|742312.4|742963.3|741963.3|743427.3|742427.3|742883.8|741883.8|829
1609781400000|2021-01-04 17:30:00|742985|741985|743393.4|742393.4|743989.5|742823.5|742985|741892.6|843
1609781700000|2021-01-04 17:35:00|743406|742406|743305.7|742305.7|743727|742727|743251.6|742251.6|756
1609782000000|2021-01-04 17:40:00|743306.4|742306.4|743570.5|742570.5|744223|742826.3|743291|741836.3|784
1609782300000|2021-01-04 17:45:00|743587.5|742587.5|743806.7|742806.7|744209.1|742822.3|743526.3|742079.3|770
1609782600000|2021-01-04 17:50:00|743819.2|742819.2|742544.1|741544.1|743965.4|742842.8|742540.1|741155|806
1609782900000|2021-01-04 17:55:00|742543.2|741543.2|742555.3|741555.3|742854|741590.5|742269|740843.5|667
1609830000000|2021-01-05 07:00:00|742030.4|739066.4|744747.7|742747.7|746685.6|744480.3|741456.2|739066.4|931
1609830300000|2021-01-05 07:05:00|744827.9|742827.9|746637.4|744637.4|748401.8|746401.8|744736.7|742736.7|1144
1609830600000|2021-01-05 07:10:00|746689.2|744689.2|747227.8|745227.8|747475.5|745475.5|746245.9|744245.9|1123
1609830900000|2021-01-05 07:15:00|747230.8|745230.8|746114.8|744114.8|747540.1|745540.1|745828.7|743828.7|1094
1609831200000|2021-01-05 07:20:00|746120.7|744120.7|745903.7|743903.7|746556.6|744556.6|745323.2|743379.9|1102
1609831500000|2021-01-05 07:25:00|745919.7|743919.7|745219.1|743219.1|746086.3|744570.1|744492|742931.8|1024
1609831800000|2021-01-05 07:30:00|745242.8|743242.8|745160|743160|745483.1|743835.6|744079.4|742532.7|996
1609832100000|2021-01-05 07:35:00|745163|743163|745842.9|744842.9|746447.7|744959.3|744623.4|743094.2|1043
1609832400000|2021-01-05 07:40:00|745852.1|744852.1|746608.8|744608.8|746747.2|745279.6|745484|743925.4|1029
1609832700000|2021-01-05 07:45:00|746626.7|744626.7|747394.5|745394.5|747403.4|745692.6|746016.7|744468|1064
1609833000000|2021-01-05 07:50:00|747400.5|745400.5|748461.6|746461.6|749382.4|747645.6|747001.9|745398.2|1102
1609833300000|2021-01-05 07:55:00|748474.6|746474.6|750841.5|748841.5|752003.9|750003.9|747947.1|746350|1147
1609833600000|2021-01-05 08:00:00|750864.6|748864.6|750033.7|748033.7|751630.4|749718|749501.4|748021.5|1144
1609833900000|2021-01-05 08:05:00|750023.8|748023.8|748635.6|747635.6|750153.6|748660.6|748635.6|746667.4|1105
1609834200000|2021-01-05 08:10:00|749128|747128|749084.8|747084.8|749261.8|747677.6|747957|746455.3|1062
1609834500000|2021-01-05 08:15:00|749083.2|747083.2|747751.9|746751.9|749737|748161.2|747709.7|746266.2|1049
1609834800000|2021-01-05 08:20:00|747760.4|746760.4|748498.7|746498.7|749487.3|747909.8|747483.2|746003.5|1042
1609835100000|2021-01-05 08:25:00|748521.8|746521.8|749224.3|747224.3|749270.8|747815.6|747871.2|746321.4|978
1609835400000|2021-01-05 08:30:00|748746.8|747746.8|750103.9|748103.9|750133.2|748450.5|748393.1|746758.1|992
1609835700000|2021-01-05 08:35:00|750105.7|748105.7|750186|749186|750714.1|749191.8|749658.3|748081.1|959
1609836000000|2021-01-05 08:40:00|750611.7|748611.7|750460.5|748460.5|750875.8|749342.5|749233.7|747663.3|977
1609836300000|2021-01-05 08:45:00|750476.4|748476.4|751317.8|749317.8|751330.6|749776.9|749943.9|748379.1|983
1609836600000|2021-01-05 08:50:00|751320|749320|752836.9|750836.9|753087.1|751087.1|750309.8|748744.9|1047
1609836900000|2021-01-05 08:55:00|752830|750830|751987.4|749987.4|753826.6|751895.4|751466.4|749930.3|1102
1609837200000|2021-01-05 09:00:00|751966.2|749966.2|752411.1|750411.1|752691.8|751149.7|751042.1|749530|1071
1609837500000|2021-01-05 09:05:00|752396.7|750396.7|752447.7|750447.7|752508.7|750989.7|750846.4|749370.1|1028
1609837800000|2021-01-05 09:10:00|752468.7|750468.7|752202.9|750202.9|752546.5|751121.1|751462.9|749919.8|938
1609838100000|2021-01-05 09:15:00|752217.6|750217.6|751921.5|749921.5|752315.7|750837.8|751220.5|749649.9|879
1609838400000|2021-01-05 09:20:00|751908.2|749908.2|751979.5|749979.5|752489.6|750870|751391.4|749803.8|945
1609838700000|2021-01-05 09:25:00|751981.7|749981.7|751969.1|749969.1|752140.7|750617.7|751246|749598.7|968
1609839000000|2021-01-05 09:30:00|751974.8|749974.8|750886.4|748886.4|752024.5|750495.5|750618|748880.6|985
1609839300000|2021-01-05 09:35:00|750884.9|748884.9|750479.6|748479.6|751218.9|749649.9|749956.5|748449.9|984
1609839600000|2021-01-05 09:40:00|750490.3|748490.3|749191.6|748191.6|750697.2|749233.3|748963.9|747303.8|1008
1609839900000|2021-01-05 09:45:00|749180.9|748180.9|749811.2|747811.2|750083.7|748563.3|748824.2|747306.4|944
1609840200000|2021-01-05 09:50:00|749832.8|747832.8|749005.8|747005.8|749912|748404.7|748464.7|746962|902
1609840500000|2021-01-05 09:55:00|749000.6|747000.6|749554|747554|750132.9|748506.8|748386.9|746976.8|905
1609840800000|2021-01-05 10:00:00|749530.8|747530.8|749977.8|747977.8|750035|748504|748859.2|747378.2|872
1609841100000|2021-01-05 10:05:00|749472.9|748472.9|749870.3|748870.3|750590.3|749035.5|749310.1|747816.7|868
1609841400000|2021-01-05 10:10:00|749852|748852|749898|747898|750468.1|748892.1|749325.2|747746.6|879
1609841700000|2021-01-05 10:15:00|749892.6|747892.6|748924.5|747924.5|750122.8|748597.1|748924.5|747519|889
1609842000000|2021-01-05 10:20:00|748985.3|747985.3|749518.1|747518.1|749638.6|748061.8|748290.2|746693.1|934
1609842300000|2021-01-05 10:25:00|749509|747509|748970.3|746970.3|749594.7|748044.1|748379.1|746930|820
1609842600000|2021-01-05 10:30:00|748982.6|746982.6|748684.1|746684.1|749196.9|747666.7|748014.1|746567.2|837
1609842900000|2021-01-05 10:35:00|748688.8|746688.8|747298.8|746298.8|748985.8|747441.3|747297.9|745857.1|833
1609843200000|2021-01-05 10:40:00|747334.2|746334.2|746933|744933|747969.5|746471.4|746390.2|744867.4|893
1609843500000|2021-01-05 10:45:00|746413.3|745413.3|746939.6|744939.6|747283.2|745763.1|746293|744725.6|898
1609843800000|2021-01-05 10:50:00|746945.4|744945.4|746847.1|744847.1|746945.4|745352.2|745931.4|744356.2|865
1609844100000|2021-01-05 10:55:00|746829|744829|746849.9|745849.9|747339.9|745893.4|746240.1|744678.1|884
1609844400000|2021-01-05 11:00:00|746854.7|745854.7|746735.6|744735.6|747417.7|745960.9|746151.4|744588.5|709
1609844700000|2021-01-05 11:05:00|746812.4|744812.4|745753.3|743753.3|747252|745737.4|745222.6|743750.8|837
1609845000000|2021-01-05 11:10:00|745747.4|743747.4|745875.1|743875.1|746063.7|744579.7|744901.6|743400.9|939
1609845300000|2021-01-05 11:15:00|745843.4|743843.4|746380.8|744380.8|746505.3|744999.8|745510.7|743843.4|890
1609845600000|2021-01-05 11:20:00|746369.6|744369.6|746562.1|744562.1|746723.8|745128.3|745663.6|744149.2|897
1609845900000|2021-01-05 11:25:00|746550.1|744550.1|746821.5|744821.5|746849.7|745331.2|745901.5|744396.8|785
1609846200000|2021-01-05 11:30:00|746819.3|744819.3|747084.1|745084.1|747267.7|745727.5|745946.9|744440.5|893
1609846500000|2021-01-05 11:35:00|747080.7|745080.7|748432.5|746432.5|748495|747003.5|746397.6|744951.6|1010
1609846800000|2021-01-05 11:40:00|748442.9|746442.9|748588.8|746588.8|749355.1|747502.2|747913.6|746373.4|972
1609847100000|2021-01-05 11:45:00|748583.2|746583.2|747688.3|745688.3|748632.2|747021.2|747083.1|745536.8|887
1609847400000|2021-01-05 11:50:00|747716.6|745716.6|748287.5|746287.5|748327.6|746567.2|747081.8|745569.4|842
1609847700000|2021-01-05 11:55:00|748285.3|746285.3|747862.9|746862.9|748781.9|747304.9|747648.3|746107.8|902
1609848000000|2021-01-05 12:00:00|748364|746364|747543.6|745543.6|748386.7|746840.9|747078.2|745543.6|966
1609848300000|2021-01-05 12:05:00|747043.3|746043.3|747923.8|746923.8|748523.2|747011.4|746938.2|745420.3|911
1609848600000|2021-01-05 12:10:00|747910|746910|748268|746268|748460.5|746973|747521.1|746020.9|870
1609848900000|2021-01-05 12:15:00|748305.6|746305.6|748390.7|747390.7|749003.3|747489.7|747787.5|746267.9|915
1609849200000|2021-01-05 12:20:00|748392.3|747392.3|749087.4|747087.4|749624.7|748003.5|748279|746790.9|967
1609849500000|2021-01-05 12:25:00|749099.1|747099.1|749702.2|747702.2|749777|748123|748530.3|747036.6|908
1609849800000|2021-01-05 12:30:00|749747.8|747747.8|749466.6|747466.6|749955.1|748487.8|748962.4|747398.6|915
1609850100000|2021-01-05 12:35:00|749480.7|747480.7|749854.6|747854.6|749854.6|748375.3|748666.8|747182|820
1609850400000|2021-01-05 12:40:00|749858.7|747858.7|749070.3|748070.3|749960.5|748387.7|748948.2|747386.2|991
1609850700000|2021-01-05 12:45:00|749071.3|748071.3|749769.5|747769.5|750628.4|749118.8|748915|747446.3|1002
1609851000000|2021-01-05 12:50:00|749755.4|747755.4|749328.4|747328.4|749890.8|748215.8|748590.8|747177.8|970
1609851300000|2021-01-05 12:55:00|749325.9|747325.9|749262.7|747262.7|749651.5|748071.3|748570.7|747145|876
1609851600000|2021-01-05 13:00:00|749261.3|747261.3|748793.9|746793.9|749282|747776.2|748107.9|746541.4|938
1609851900000|2021-01-05 13:05:00|748810.9|746810.9|748293.8|747293.8|749494.8|747901.9|748158.8|746668.2|967
1609852200000|2021-01-05 13:10:00|748290.6|747290.6|748008.1|746008.1|748812.8|747314.8|747288.2|745823.3|965
1609852500000|2021-01-05 13:15:00|748037|746037|748255.1|747255.1|749333|747757.9|747591.8|745981.2|938
1609852800000|2021-01-05 13:20:00|748268.5|747268.5|748834.3|747834.3|749462.3|747912.8|748012.6|746493|932
1609853100000|2021-01-05 13:25:00|748834.5|747834.5|749073.7|748073.7|749754.3|748228|748373.3|746868.5|891
1609853400000|2021-01-05 13:30:00|749070.7|748070.7|750472.3|748472.3|750641.1|748657.3|748587.4|747054.2|1011
1609853700000|2021-01-05 13:35:00|750466.8|748466.8|750072.3|748072.3|750548.1|749025.5|749354.1|747711.7|1033
1609854000000|2021-01-05 13:40:00|750040.8|748040.8|750372|748372|750575.9|748575.9|749165.5|747528.5|1045
1609854300000|2021-01-05 13:45:00|750376.6|748376.6|750171.1|748171.1|750393.7|748787.2|749787.2|747795.7|942
1609854600000|2021-01-05 13:50:00|750171.9|748171.9|749864.8|747864.8|750171.9|748416.6|749416.6|747560|968
1609854900000|2021-01-05 13:55:00|749862.4|747862.4|750789.7|748789.7|750799.8|749030.8|749350.3|747573.8|1018
1609855200000|2021-01-05 14:00:00|750767.6|748767.6|750669|748669|751157.7|749495.1|750120.9|748309.6|1056
1609855500000|2021-01-05 14:05:00|750666.5|748666.5|750397.2|748397.2|750756.9|749098.8|749842.5|748303.4|967
1609855800000|2021-01-05 14:10:00|750395.8|748395.8|750285.1|748285.1|750923.7|749407|749752.2|748253|996
1609856100000|2021-01-05 14:15:00|750289.5|748289.5|749570.8|747570.8|750315.5|748689.4|749322.4|747569.9|1001
1609856400000|2021-01-05 14:20:00|749528.2|747528.2|749749.9|747749.9|750033.1|748322.1|748836.5|747289.5|1027
1609856700000|2021-01-05 14:25:00|749762.6|747762.6|749386.3|747386.3|750058.6|748532.7|748241|746674.7|1031
1609857000000|2021-01-05 14:30:00|749374.1|747374.1|748432.7|746432.7|749374.1|747460|747682.5|746195.9|1141
1609857300000|2021-01-05 14:35:00|748442.8|746442.8|746656.9|744656.9|748442.8|746914.6|745670|744142.1|1154
1609857600000|2021-01-05 14:40:00|746685.4|744685.4|746464.2|744464.2|747257.9|745625.5|746091.2|744347.1|1116
1609857900000|2021-01-05 14:45:00|746471.7|744471.7|745235.1|744235.1|746471.7|744884.2|744703.1|742975.1|1126
1609858200000|2021-01-05 14:50:00|745698.6|743698.6|746320.9|744320.9|746400.5|744879.1|745114.6|743603.4|1098
1609858500000|2021-01-05 14:55:00|746323.4|744323.4|746317.2|744317.2|746657|744782.9|745245.7|743627.5|1007
1609858800000|2021-01-05 15:00:00|746157.1|744157.1|745656.6|743656.6|746312.9|744756.6|744921.7|743336.8|1109
1609859100000|2021-01-05 15:05:00|745646.1|743646.1|745869.3|743869.3|746031.3|744526.5|744983|743326.7|1057
1609859400000|2021-01-05 15:10:00|745367.9|744367.9|743320|741320|745899.6|744367.9|742575.6|741069.3|1097
1609859700000|2021-01-05 15:15:00|743325.5|741325.5|743163.6|742163.6|743758.8|742266.9|741718.7|740225.2|1088
1609860000000|2021-01-05 15:20:00|743665.4|741665.4|744314.3|742314.3|744625.8|742940.3|742794.9|741266.8|1085
1609860300000|2021-01-05 15:25:00|744304.5|742304.5|743347.8|742347.8|744511|742999.1|743197.4|741674.5|983
1609860600000|2021-01-05 15:30:00|743344.8|742344.8|744199.9|742199.9|744333.9|742675.6|742862|741308.1|1025
1609860900000|2021-01-05 15:35:00|744205.3|742205.3|743432.2|741432.2|744363.8|742612.4|742396.4|740857|1027
1609861200000|2021-01-05 15:40:00|743404.3|741404.3|743865.3|741865.3|743939|742340.2|742770.5|741103.9|999
1609861500000|2021-01-05 15:45:00|743844.8|741844.8|742430.3|741430.3|743854.4|742192.8|742307|740791.7|848
1609861800000|2021-01-05 15:50:00|742946.9|740946.9|741931.8|739931.8|743110.5|741625|741511.8|739873.6|926
1609862100000|2021-01-05 15:55:00|741918.4|739918.4|741973.4|740973.4|742495|741001.2|741298.8|739767.8|877
1609862400000|2021-01-05 16:00:00|741953.8|740953.8|741132.7|740132.7|742428.2|740953.8|741057.7|739596.2|1060
1609862700000|2021-01-05 16:05:00|741169|740169|741769.8|740769.8|742315.2|740903.7|740834.5|739154.2|1002
1609863000000|2021-01-05 16:10:00|741773.6|740773.6|741678.7|740678.7|742240.2|740773.6|741419.4|739901.7|934
1609863300000|2021-01-05 16:15:00|741674.3|740674.3|743181.4|741181.4|743409.2|741839.3|741629.9|740125.6|1047
1609863600000|2021-01-05 16:20:00|743208.7|741208.7|742960.1|740960.1|743419.8|741854.3|742462.6|740924.6|930
1609863900000|2021-01-05 16:25:00|742958.8|740958.8|743262.3|741262.3|743373.4|741886.6|742120.3|740632.3|916
1609864200000|2021-01-05 16:30:00|743237.6|741237.6|743093.4|741093.4|743331.1|741834.3|742328.7|740794.1|887
1609864500000|2021-01-05 16:35:00|743079.9|741079.9|742171.1|740171.1|743079.9|741188.1|741406.8|739896.4|978
1609864800000|2021-01-05 16:40:00|742170.7|740170.7|741750.7|739750.7|742196.6|740714.2|740991.9|739503.9|934
1609865100000|2021-01-05 16:45:00|741740.8|739740.8|741708.3|739708.3|741794.5|740262.9|740880.7|739229.8|937
1609865400000|2021-01-05 16:50:00|741721.4|739721.4|741684.1|739684.1|741800.4|740307.5|741089.2|739533.5|830
1609865700000|2021-01-05 16:55:00|741206|740206|740475.3|739475.3|741744.7|740206|740449.3|738944.9|885
1609866000000|2021-01-05 17:00:00|740950.2|738950.2|740777.8|738777.8|741384.9|739917.6|740233.2|738534.1|978
1609866300000|2021-01-05 17:05:00|740778.3|738778.3|740524.4|738524.4|740842.1|739265.2|739966.4|738413|934
1609866600000|2021-01-05 17:10:00|740524.3|738524.3|740857.2|738857.2|740922|739352|739626.5|738106|908
1609866900000|2021-01-05 17:15:00|740876|738876|741405.9|739405.9|741463.2|740014.6|740221.9|738691.6|844
1609867200000|2021-01-05 17:20:00|741402.3|739402.3|741036.2|739036.2|741444.1|739964.3|740610|739018|759
1609867500000|2021-01-05 17:25:00|741039.2|739039.2|741275.5|739275.5|741354.5|739657.5|740435.7|738722.7|775
1609867800000|2021-01-05 17:30:00|741284.1|739284.1|741482.9|739482.9|741606.7|740001.6|740680.1|739095|790
1609868100000|2021-01-05 17:35:00|741492.2|739492.2|741277.5|739277.5|741627.1|740111.5|740727.8|739162.4|773
1609868400000|2021-01-05 17:40:00|741269.3|739269.3|741540.7|739540.7|741562.4|740113.4|740728.2|739216.1|712
1609868700000|2021-01-05 17:45:00|741532.3|739532.3|740821.1|739821.1|741614.5|740136.3|740758|739251.1|730
1609869000000|2021-01-05 17:50:00|740800.6|739800.6|740900.8|738900.8|741364.7|739877|740455.2|738880.1|624
1609869300000|2021-01-05 17:55:00|740911.3|738911.3|740764.2|738764.2|741108.7|739621.8|740098|738592.6|624
1609916400000|2021-01-06 07:00:00|738292.2|736292.2|737016.9|735016.9|738946.7|736423.7|736815.9|734815.9|935
1609916700000|2021-01-06 07:05:00|737048.7|735048.7|737000.5|735000.5|737918.9|735918.9|736697.2|734697.2|1127
1609917000000|2021-01-06 07:10:00|736988.7|734988.7|737126.6|735126.6|737629.6|735981.2|736141.8|734294.2|1126
1609917300000|2021-01-06 07:15:00|737140.3|735140.3|736576.8|734576.8|737581.8|735581.8|736271.9|734271.9|1110
1609917600000|2021-01-06 07:20:00|736586.3|734586.3|736557.7|734557.7|736691.9|735167.7|735812|734280|1014
1609917900000|2021-01-06 07:25:00|736560.4|734560.4|736968.3|734968.3|736981|735451.1|735755.7|734127.5|1000
1609918200000|2021-01-06 07:30:00|736963.2|734963.2|736119|734119|736971.2|735452.5|735591|733829.9|980
1609918500000|2021-01-06 07:35:00|736114.5|734114.5|737034.8|735034.8|737137.8|735431.3|735498.1|733968|984
1609918800000|2021-01-06 07:40:00|737013.4|735013.4|736315.8|734315.8|737161.8|735639.4|735559.7|734025.6|1007
1609919100000|2021-01-06 07:45:00|736307.7|734307.7|736540.5|734540.5|736752.7|735221.5|735688.5|734132.3|1019
1609919400000|2021-01-06 07:50:00|736555.6|734555.6|736141|734141|736555.6|734920.8|735417.4|733878.8|999
1609919700000|2021-01-06 07:55:00|736150|734150|735329.6|733329.6|736150|734584|734568.7|732938.5|1040
1609920000000|2021-01-06 08:00:00|735318.1|733318.1|735879.6|733879.6|736627.7|735011.1|734802.3|733239.3|1122
1609920300000|2021-01-06 08:05:00|735870.3|733870.3|737628.4|735628.4|737628.4|735774.9|735269.8|733735.8|1119
1609920600000|2021-01-06 08:10:00|737637.1|735637.1|736627.4|735627.4|737850.4|736096.5|736616.9|735129.9|1053
1609920900000|2021-01-06 08:15:00|736633.9|735633.9|738821.8|736821.8|739355.9|737678.7|736633.9|735180.4|1094
1609921200000|2021-01-06 08:20:00|738825|736825|739533.7|737533.7|740245.6|738466.2|738337|736816.2|1143
1609921500000|2021-01-06 08:25:00|739531.5|737531.5|739637.8|737637.8|739741.8|738222.8|738507.9|736986.5|1083
1609921800000|2021-01-06 08:30:00|739611.6|737611.6|738454.9|736454.9|739796.5|738240.9|737994.5|736378.1|1061
1609922100000|2021-01-06 08:35:00|738447.8|736447.8|738622.3|736622.3|738829.2|737312.3|737557.9|736074.7|1034
1609922400000|2021-01-06 08:40:00|738666|736666|739778.7|737778.7|740030.1|738459.3|738193.1|736582.8|1061
1609922700000|2021-01-06 08:45:00|739808.3|737808.3|739654.6|737654.6|740200.4|738680.4|738882.9|737288.9|1052
1609923000000|2021-01-06 08:50:00|739674.3|737674.3|740170.6|738170.6|740489.2|738856.6|738821.8|737298.8|1035
1609923300000|2021-01-06 08:55:00|740177.4|738177.4|739999.5|737999.5|740267.9|738799.4|739146.4|737650.6|1050
1609923600000|2021-01-06 09:00:00|739977.6|737977.6|739866.5|737866.5|740504.9|738996.1|739312.4|737740.1|1056
1609923900000|2021-01-06 09:05:00|739830.8|737830.8|740273.5|738273.5|740384.7|738811.9|738804.8|737293.8|1033
1609924200000|2021-01-06 09:10:00|740264|738264|739172.5|737172.5|740305.8|738813.2|738900.3|737114|1008
1609924500000|2021-01-06 09:15:00|739204.1|737204.1|738756.7|736756.7|739501.4|737996.2|738069.5|736574.4|1057
1609924800000|2021-01-06 09:20:00|738751.4|736751.4|738909.6|736909.6|739094.9|737589.5|738012.6|736339.2|980
1609925100000|2021-01-06 09:25:00|738946|736946|739121.9|737121.9|739189|737580.4|738079.4|736499.2|897
1609925400000|2021-01-06 09:30:00|739121.3|737121.3|738800.1|736800.1|739352.6|737827.2|738130.8|736653.5|914
1609925700000|2021-01-06 09:35:00|738752|736752|739065.4|737065.4|739338.4|737817.2|738189.4|736662|963
1609926000000|2021-01-06 09:40:00|739047|737047|738699.7|736699.7|739381.5|737868.8|738062.1|736539|943
1609926300000|2021-01-06 09:45:00|738691.9|736691.9|737529.9|736529.9|738696.9|737148.5|737489.1|736012|989
1609926600000|2021-01-06 09:50:00|737530.8|736530.8|737176.1|736176.1|737969.4|736539.9|737157.7|735528.8|984
1609926900000|2021-01-06 09:55:00|737206.9|736206.9|737359|735359|737864.1|736355.4|736823.7|735308.2|972
1609927200000|2021-01-06 10:00:00|737392.5|735392.5|736342.7|735342.7|737559.6|736125.5|736159.2|734726.2|952
1609927500000|2021-01-06 10:05:00|736344.2|735344.2|735952.5|734952.5|736841.4|735381.7|735922.2|734510.6|952
1609927800000|2021-01-06 10:10:00|735970.5|734970.5|736098.6|735098.6|736542.5|735098.6|735576.1|734127.9|980
1609928100000|2021-01-06 10:15:00|736107|735107|736850.1|734850.1|737224.3|735704.6|735843.1|734356.2|998
1609928400000|2021-01-06 10:20:00|736373|735373|737534.7|735534.7|737618.5|736118.1|736357.6|734875|952
1609928700000|2021-01-06 10:25:00|737545.3|735545.3|737552.6|736552.6|737910.5|736572.4|736841.7|735342.1|934
1609929000000|2021-01-06 10:30:00|737549.7|736549.7|737371|735371|737820.1|736580.3|736742.6|735230.6|936
1609929300000|2021-01-06 10:35:00|737384.3|735384.3|737570.2|736570.2|738085|736570.2|736752.6|735250|940
1609929600000|2021-01-06 10:40:00|737587|736587|736811.8|735811.8|738029.3|736589.8|736695.2|735252.5|954
1609929900000|2021-01-06 10:45:00|736785.9|735785.9|736992.5|735992.5|737529.8|736099.8|736421.9|735046.3|988
1609930200000|2021-01-06 10:50:00|736998|735998|737194.3|736194.3|737600.8|736246.1|736735.7|735306.5|895
1609930500000|2021-01-06 10:55:00|737199.2|736199.2|737763.1|735763.1|738260|736760.6|737097.9|735605.6|989
1609930800000|2021-01-06 11:00:00|737781.7|735781.7|737291.4|736291.4|737933.8|736331.5|736842.8|735293.8|707
1609931100000|2021-01-06 11:05:00|737291.6|736291.6|736789.8|735789.8|737992|736498.9|736646.8|735181|908
1609931400000|2021-01-06 11:10:00|736799|735799|737299.5|735299.5|737416.8|736026.5|736371.6|734826.8|920
1609931700000|2021-01-06 11:15:00|737303.4|735303.4|737597.8|735597.8|737755|736305.8|736598.4|735127.9|816
1609932000000|2021-01-06 11:20:00|737605.9|735605.9|737509.1|735509.1|737940.4|736456.2|736867|735364.3|832
1609932300000|2021-01-06 11:25:00|737513.4|735513.4|736823.3|734823.3|737549.3|736064.6|736242.3|734673|913
1609932600000|2021-01-06 11:30:00|736822.4|734822.4|736894.4|735894.4|737503.9|735983.6|736201.4|734712|850
1609932900000|2021-01-06 11:35:00|736848.9|735848.9|736913.4|735913.4|737802.3|736303.4|736766.7|735278.3|867
1609933200000|2021-01-06 11:40:00|736916.6|735916.6|737724.9|735724.9|737741|736327.2|736648.7|735217.1|839
1609933500000|2021-01-06 11:45:00|737721.9|735721.9|737543|735543|737927.3|736433.8|737026.1|735543|848
1609933800000|2021-01-06 11:50:00|737060|736060|737462.6|735462.6|737671.7|736156.6|736815.3|735376.3|845
1609934100000|2021-01-06 11:55:00|737470.4|735470.4|737681.3|735681.3|737877.6|736367.9|736935.5|735470.4|868
1609934400000|2021-01-06 12:00:00|737694.8|735694.8|736013.5|735013.5|737792.5|736305.7|735985.3|734498.7|951
1609934700000|2021-01-06 12:05:00|736018|735018|735830.3|734830.3|736617.4|735163.4|735643.1|734150.3|950
1609935000000|2021-01-06 12:10:00|735816.5|734816.5|735514.3|733514.3|736356.9|734931.2|734772|733274.2|986
1609935300000|2021-01-06 12:15:00|735025.7|734025.7|735631.2|734631.2|736126.4|734717.5|734666.1|733210.9|951
1609935600000|2021-01-06 12:20:00|735631.7|734631.7|735062.7|734062.7|736055.8|734639.6|735042.9|733560.3|885
1609935900000|2021-01-06 12:25:00|735068.9|734068.9|735771.6|734771.6|736503.5|734975.9|735054.8|733812.2|923
1609936200000|2021-01-06 12:30:00|735771.3|734771.3|736609.6|734609.6|736613|735017.1|735462|734014.7|933
1609936500000|2021-01-06 12:35:00|736613.2|734613.2|736260|734260|736863.8|735401.4|735651|734146.8|971
1609936800000|2021-01-06 12:40:00|736254.2|734254.2|737524.1|735524.1|737612|735824.3|735604|734142.7|947
1609937100000|2021-01-06 12:45:00|737516.7|735516.7|737506.4|736506.4|738321|736806.6|736735.1|735233.9|1035
1609937400000|2021-01-06 12:50:00|737502|736502|738809.5|736809.5|738832.7|737270.6|736901.3|735410.2|1015
1609937700000|2021-01-06 12:55:00|738769.4|736769.4|738348.6|736348.6|738946.8|737441.8|737742.7|736273.7|1033
1609938000000|2021-01-06 13:00:00|738351.9|736351.9|737906.2|735906.2|738534|737009.9|737447.5|735906.2|969
1609938300000|2021-01-06 13:05:00|737836.5|735836.5|736740.7|735740.7|738202.8|736692.2|736635.5|735141.9|1044
1609938600000|2021-01-06 13:10:00|736719.9|735719.9|737145.1|735145.1|737692|736172.4|736533.2|734269.9|965
1609938900000|2021-01-06 13:15:00|737105.8|735105.8|737924|735924|738542|736802.4|736739.2|735064.3|1009
1609939200000|2021-01-06 13:20:00|737898|735898|737310|736310|738500.7|736967.5|737305.4|735863.6|918
1609939500000|2021-01-06 13:25:00|737315|736315|737399.2|735399.2|738086|736605.9|736804.3|735275.4|937
1609939800000|2021-01-06 13:30:00|737393.9|735393.9|738087.2|736087.2|738161.1|736628.3|736561.8|734947.4|944
1609940100000|2021-01-06 13:35:00|738085.4|736085.4|738348.3|736348.3|738501|736992.9|737566.4|736062.2|954
1609940400000|2021-01-06 13:40:00|738355.8|736355.8|737714.2|736714.2|738749.2|737258.5|737668.2|736234.3|937
1609940700000|2021-01-06 13:45:00|737700.3|736700.3|739341|737341|739460.6|737947.5|737654.1|736231|1031
1609941000000|2021-01-06 13:50:00|738857.3|737857.3|739817.6|737817.6|739827.4|738333.9|738652.9|737193.4|1004
1609941300000|2021-01-06 13:55:00|739831.2|737831.2|740463.8|738463.8|740778|739282.9|739339.6|737824.2|1110
1609941600000|2021-01-06 14:00:00|739996.1|738996.1|742340|740340|742354.8|740639.5|739996.1|738517.5|1131
1609941900000|2021-01-06 14:05:00|742306.9|740306.9|741612|739612|742885.6|741079.8|740843.4|739357.4|1132
1609942200000|2021-01-06 14:10:00|741611.1|739611.1|740969.3|739969.3|741800.9|740254.8|740551.4|738974.1|1032
1609942500000|2021-01-06 14:15:00|740963.2|739963.2|741568.4|740568.4|741982.7|740604.1|740795|739295.5|1081
1609942800000|2021-01-06 14:20:00|741555.9|740555.9|742163.6|741163.6|742834|741308.7|741417.4|739883.1|956
1609943100000|2021-01-06 14:25:00|742657.3|740657.3|741766.9|740766.9|742936.3|741420.4|741766.9|740285.7|814
1609943400000|2021-01-06 14:30:00|742273.2|740273.2|742510.4|741510.4|742977.4|741519.6|741582|740076.3|843
1609943700000|2021-01-06 14:35:00|742508.4|741508.4|740740.1|739740.1|743102.7|741554.2|740568.7|739076|850
1609944000000|2021-01-06 14:40:00|740748.1|739748.1|740849.6|738849.6|741732.2|740185.9|740297.4|738814.9|830
1609944300000|2021-01-06 14:45:00|740874|738874|739922|737922|741439.6|739684.6|739396.4|737766.3|832
1609944600000|2021-01-06 14:50:00|739929.8|737929.8|738989.7|736989.7|740461.5|738915.9|738958.4|736958.4|828
1609944900000|2021-01-06 14:55:00|738989.4|736989.4|738884.2|736884.2|739621.7|738043.9|738297.2|736791.6|786
1609945200000|2021-01-06 15:00:00|738916.4|736916.4|739960.9|737960.9|739970.1|737970.1|738369.4|736754.3|812
1609945500000|2021-01-06 15:05:00|739980.8|737980.8|739268.4|737268.4|740190|738596.9|738720.4|737165.3|818
1609945800000|2021-01-06 15:10:00|739223.6|737223.6|739399.3|737399.3|740041.3|738450.1|738563.3|737066.1|816
1609946100000|2021-01-06 15:15:00|739412.6|737412.6|739302|738302|739988.1|738512.6|738832.6|737259|790
1609946400000|2021-01-06 15:20:00|739299.9|738299.9|739472.9|738472.9|740161.4|738733.8|739095.6|737610.4|798
1609946700000|2021-01-06 15:25:00|739469.7|738469.7|740644.7|738644.7|740655.3|739139.8|739447|737841|989
1609947000000|2021-01-06 15:30:00|740643.2|738643.2|739299.9|738299.9|740643.2|739131.9|739174.7|737625.8|1064
1609947300000|2021-01-06 15:35:00|739308.2|738308.2|739720|738720|740188.2|738789.7|738872.9|737334.3|1008
1609947600000|2021-01-06 15:40:00|739708.4|738708.4|740773|738773|741101.4|739530.2|739708.4|738264.2|1067
1609947900000|2021-01-06 15:45:00|740774.9|738774.9|740085.9|738085.9|741048.2|739237.4|739657.1|737934.9|931
1609948200000|2021-01-06 15:50:00|740085.8|738085.8|740348.3|739348.3|740982.3|739369.2|739367.1|737832.1|731
1609948500000|2021-01-06 15:55:00|740865.8|738865.8|739974.5|737974.5|740865.8|739358.2|739539|737948.7|792
1609948800000|2021-01-06 16:00:00|739988.9|737988.9|739306.9|738306.9|740128.5|738639.3|739303.4|737909.6|796
1609949100000|2021-01-06 16:05:00|739298|738298|740509.9|738509.9|740590.8|739125.8|739247|737734.9|1031
1609949400000|2021-01-06 16:10:00|740507.7|738507.7|739838.6|738838.6|741317.5|739552.6|739760.1|738318.9|1046
1609949700000|2021-01-06 16:15:00|739840.9|738840.9|739527.4|738527.4|740477.2|738948.6|739322.9|737883.6|994
1609950000000|2021-01-06 16:20:00|739536.9|738536.9|739245.4|738245.4|740482.3|738942.5|739193.2|737742.7|1011
1609950300000|2021-01-06 16:25:00|739235.2|738235.2|739320.4|738320.4|739904.1|738396|739118|737640.5|943
1609950600000|2021-01-06 16:30:00|739304.3|738304.3|740157.8|738157.8|740175.5|738660.7|739054.5|737628.4|899
1609950900000|2021-01-06 16:35:00|740157.4|738157.4|740179|739179|740850|739341.8|739689.2|738148|864
1609951200000|2021-01-06 16:40:00|740192|739192|740298|739298|741060.5|739480.9|740047.2|738569.3|806
1609951500000|2021-01-06 16:45:00|740246.2|739246.2|740193.5|738193.5|740796.8|739285.5|739789.3|738179.5|836
1609951800000|2021-01-06 16:50:00|740191.9|738191.9|739070.2|738070.2|740425.5|738841.7|738785.6|737410.9|775
1609952100000|2021-01-06 16:55:00|739075.3|738075.3|739222.1|738222.1|739761.7|738328.6|738872.3|737377.5|772
1609952400000|2021-01-06 17:00:00|739211.2|738211.2|739170.1|738170.1|739717.2|738251.2|739018.2|737566.2|699
1609952700000|2021-01-06 17:05:00|739171.8|738171.8|739087|738087|739764.9|738268.6|739025.5|737523.7|672
1609953000000|2021-01-06 17:10:00|739086.2|738086.2|738938.6|736938.6|739611.3|738124.5|738403.2|736793.1|662
1609953300000|2021-01-06 17:15:00|738938.7|736938.7|738406.7|737406.7|739060.1|737656.7|738147.9|736642.3|779
1609953600000|2021-01-06 17:20:00|738390|737390|738269.8|737269.8|739175.8|737703|738252.9|736748.5|748
1609953900000|2021-01-06 17:25:00|738279.9|737279.9|737946|736946|738867|737393.4|737736.7|736160.1|790
1609954200000|2021-01-06 17:30:00|737911.6|736911.6|737706.4|735706.4|738376.6|736912.6|737138.7|735614.3|786
1609954500000|2021-01-06 17:35:00|737687.7|735687.7|737146.6|736146.6|737916.3|736496.8|737041.7|735517.2|780
1609954800000|2021-01-06 17:40:00|737127.8|736127.8|737370.3|736370.3|737923.6|736392.4|736912|735389.6|799
1609955100000|2021-01-06 17:45:00|737392|736392|738132.1|736132.1|738219.6|736667.5|737272.4|735787.8|774
1609955400000|2021-01-06 17:50:00|738149.1|736149.1|737966.8|735966.8|738165.6|736585.6|737375.2|735900.5|755
1609955700000|2021-01-06 17:55:00|738004|736004|738092.5|736092.5|738133.2|736622.7|737375.5|735876.3|472
1610002800000|2021-01-07 07:00:00|741531.3|738567.3|740376.1|737511|742052.4|739088.4|739908.8|737384.6|229
1610003100000|2021-01-07 07:05:00|739955.4|737955.4|740543.2|738028.7|740848.3|738396.1|739667|736703|287
1610003400000|2021-01-07 07:10:00|740107.3|738107.3|739905.3|736941.3|740750.2|738466.4|739869|736930.8|128
1610003700000|2021-01-07 07:15:00|739903.7|736939.7|738603.3|735639.3|740586|737869|737685|734901|356
1610004000000|2021-01-07 07:20:00|738606.1|735642.1|737812.9|734848.9|738884.9|735929.4|736923|734635.9|390
1610004300000|2021-01-07 07:25:00|737846.9|734882.9|737725.9|735725.9|737897.1|735812.9|736832.3|734748.6|415
1610004600000|2021-01-07 07:30:00|737712.6|735712.6|737649.9|735649.9|737929|735929|737561.4|735561.4|310
1610004900000|2021-01-07 07:35:00|737648.9|735648.9|737748.3|735748.3|738100.2|736258|737258|735521|343
1610005200000|2021-01-07 07:40:00|737751|735751|737467.5|736467.5|738256.8|736618.3|737437.5|735686.7|192
1610005500000|2021-01-07 07:45:00|738129|736129|739037.7|737037.7|739294.3|737294.3|737462.8|735992.6|297
1610005800000|2021-01-07 07:50:00|739040.4|737040.4|738785.6|736785.6|739118.1|737118.1|738487|736487|238
1610006100000|2021-01-07 07:55:00|738784.5|736784.5|738654.4|736654.4|739071.1|737071.1|738654.4|736654.4|172
1610006400000|2021-01-07 08:00:00|738687.6|736687.6|738994.3|736994.3|739104.9|737104.9|738623.5|736623.5|248
1610006700000|2021-01-07 08:05:00|738960.7|736960.7|740658.3|738658.3|741080.1|738708.2|738960.7|736960.7|256
1610007000000|2021-01-07 08:10:00|740659.6|738659.6|740142.4|738142.4|740731.8|738731.8|740073.9|738073.9|341
1610007300000|2021-01-07 08:15:00|740152.7|738152.7|739994.6|737994.6|740537.5|738537.5|739806.8|737806.8|263
1610007600000|2021-01-07 08:20:00|740043.6|738043.6|739342.4|737342.4|740049.5|738049.5|739156.5|737156.5|244
1610007900000|2021-01-07 08:25:00|739332.9|737332.9|739775.1|737775.1|739855.2|737855.2|739124.3|737124.3|238
1610008200000|2021-01-07 08:30:00|739783.8|737783.8|739686.8|737686.8|740095.7|738095.7|739404.7|737404.7|388
1610008500000|2021-01-07 08:35:00|739711.2|737711.2|739361.3|737361.3|739755.6|737755.6|739229.7|737229.7|197
1610008800000|2021-01-07 08:40:00|739362|737362|739552.1|737552.1|739729.5|737729.5|739202.6|737202.6|287
1610009100000|2021-01-07 08:45:00|739627.9|737627.9|739553.2|737553.2|739752.5|737752.5|739464.7|737464.7|188
1610009400000|2021-01-07 08:50:00|739563.6|737563.6|739675.2|737675.2|739831.6|737831.6|739471.4|737471.4|201
1610009700000|2021-01-07 08:55:00|739713.3|737713.3|740006|738006|740197.9|738197.9|739614.5|737614.5|322
1610010000000|2021-01-07 09:00:00|740000.3|738000.3|739943.8|737943.8|740233.3|738233.3|739861|737861|242
1610010300000|2021-01-07 09:05:00|739945.9|737945.9|740068.9|738068.9|740141.6|738141.6|739791.2|737791.2|204
1610010600000|2021-01-07 09:10:00|740038.3|738038.3|740388.3|738388.3|740433.6|738433.6|739982.6|737982.6|199
1610010900000|2021-01-07 09:15:00|740383.9|738383.9|740427.1|738427.1|740521.5|738521.5|740268.1|738268.1|347
1610011200000|2021-01-07 09:20:00|740401.1|738401.1|740016.4|738016.4|740440.8|738440.8|739980|737980|424
1610011500000|2021-01-07 09:25:00|740003.6|738003.6|740016.8|738016.8|740244|738244|739888.6|737888.6|243
1610011800000|2021-01-07 09:30:00|740024.1|738024.1|738366.7|736366.7|740091.3|738091.3|738366.7|736366.7|279
1610012100000|2021-01-07 09:35:00|738318.1|736318.1|739125.7|737125.7|739390.7|737390.7|738186.1|736186.1|256
1610012400000|2021-01-07 09:40:00|739134.6|737134.6|739229.5|737229.5|739332.1|737332.1|739082.5|737082.5|209
1610012700000|2021-01-07 09:45:00|739229.2|737229.2|740834.3|738834.3|740890.7|738890.7|739117.9|737117.9|359
1610013000000|2021-01-07 09:50:00|740848.7|738848.7|741120.6|739120.6|741229.1|739229.1|740616.3|738616.3|329
1610013300000|2021-01-07 09:55:00|741124|739124|740970.3|738970.3|741137.8|739137.8|740861|738861|196
1610013600000|2021-01-07 10:00:00|740923|738923|740974.4|738974.4|741180.9|739180.9|740892.5|738892.5|174
1610013900000|2021-01-07 10:05:00|740954.7|738954.7|740961.7|738961.7|741029.3|739029.3|740911.7|738911.7|126
1610014200000|2021-01-07 10:10:00|740963.8|738963.8|741613.6|739613.6|741613.6|739613.6|740918.2|738918.2|168
1610014500000|2021-01-07 10:15:00|741613.4|739613.4|742044.4|740044.4|742063.3|740063.3|741613.4|739613.4|169
1610014800000|2021-01-07 10:20:00|741502.5|740502.5|742323.5|740323.5|742341.4|740502.5|741502.5|739759.9|171
1610015100000|2021-01-07 10:25:00|742388.2|740388.2|742496.1|740496.1|742496.1|740496.1|742192.6|740192.6|241
1610015400000|2021-01-07 10:30:00|742476|740476|742417.8|740417.8|742513.6|740513.6|742386.6|740386.6|162
1610015700000|2021-01-07 10:35:00|742410.6|740410.6|742933.3|740933.3|743078.6|741078.6|742407.2|740407.2|267
1610016000000|2021-01-07 10:40:00|742930.8|740930.8|743242.8|741242.8|743406.4|741406.4|742905.3|740905.3|189
1610016300000|2021-01-07 10:45:00|743243.6|741243.6|743800.6|741800.6|743951.5|741951.5|743205.2|741205.2|323
1610016600000|2021-01-07 10:50:00|743771.9|741771.9|743893.6|741893.6|743945.5|741945.5|743771.6|741771.6|159
1610016900000|2021-01-07 10:55:00|743922.1|741922.1|744628|742628|744628|742628|743779|741779|179
1610017200000|2021-01-07 11:00:00|744635|742635|745812.7|743812.7|745895.9|743895.9|744599.8|742599.8|395
1610017500000|2021-01-07 11:05:00|745813|743813|745592.5|743592.5|745868|743868|745347.7|743347.7|289
1610017800000|2021-01-07 11:10:00|745597.3|743597.3|745658.8|743658.8|745740.8|743740.8|745317.7|743317.7|247
1610018100000|2021-01-07 11:15:00|745648.4|743648.4|745838.2|743838.2|745999.2|744385.7|745232|743648.4|236
1610018400000|2021-01-07 11:20:00|745837.6|743837.6|746818.1|744818.1|746821.2|744821.2|745245.5|743806.7|413
1610018700000|2021-01-07 11:25:00|746818.7|744818.7|746973|744973|746983.6|744983.6|746564|744564|218
1610019000000|2021-01-07 11:30:00|746975.8|744975.8|746369.7|744369.7|746985.6|744985.6|746263.5|744263.5|250
1610019300000|2021-01-07 11:35:00|746338|744338|745839.2|743839.2|746494|744625|745615.4|743706|377
1610019600000|2021-01-07 11:40:00|745839.5|743839.5|745857|743857|746319.6|744319.6|745692.3|743692.3|206
1610019900000|2021-01-07 11:45:00|745847|743847|745723.5|744723.5|746394|744732.4|745095.5|743526.5|158
1610020200000|2021-01-07 11:50:00|745719.9|744719.9|746101.8|744101.8|746265.2|744730.4|745615.4|743615.4|272
1610020500000|2021-01-07 11:55:00|746041.4|744041.4|745757.3|744757.3|746348.9|744757.9|745753.2|744041.4|149
1610020800000|2021-01-07 12:00:00|746225.8|744225.8|746580.1|744580.1|746717|744717|745902|743902|251
1610021100000|2021-01-07 12:05:00|746652.8|744652.8|745786.8|743786.8|746764.9|744766.2|745116.4|743608.2|330
1610021400000|2021-01-07 12:10:00|745792.5|743792.5|745728.5|743728.5|746055|744055|745703.6|743703.6|136
1610021700000|2021-01-07 12:15:00|745775.3|743775.3|745058.3|743058.3|745962.5|743962.5|744943|742943|292
1610022000000|2021-01-07 12:20:00|745334.6|743334.6|743845.9|741845.9|745334.6|743334.6|743720.8|741720.8|277
1610022300000|2021-01-07 12:25:00|743838.9|741838.9|743299.5|741299.5|743986.6|741986.6|743113|741113|221
1610022600000|2021-01-07 12:30:00|743300.5|741300.5|743813.8|741813.8|743858.4|741858.4|743052.9|741052.9|277
1610022900000|2021-01-07 12:35:00|743799.2|741799.2|743812.5|741812.5|744053.5|742337.5|743337.5|741673|253
1610023200000|2021-01-07 12:40:00|743800|741800|743609.7|741609.7|744068.2|742342.2|743337.5|741581.6|268
1610023500000|2021-01-07 12:45:00|743609.4|741609.4|743786|741786|743913.9|741913.9|743527.5|741527.5|273
1610023800000|2021-01-07 12:50:00|743747.5|741747.5|743939.4|741939.4|744014.8|742014.8|743620.5|741620.5|310
1610024100000|2021-01-07 12:55:00|743943.6|741943.6|744339.7|742339.7|744398.6|742398.6|743910.5|741910.5|167
1610024400000|2021-01-07 13:00:00|744318|742318|744075.8|742075.8|744449|742449|744033.5|742033.5|175
1610024700000|2021-01-07 13:05:00|744083.9|742083.9|744121.9|742121.9|744291.5|742291.5|744049.3|742049.3|147
1610025000000|2021-01-07 13:10:00|744124|742124|743912.5|741912.5|744181.1|742181.1|743912.5|741912.5|195
1610025300000|2021-01-07 13:15:00|743912.1|741912.1|744376.9|742376.9|744555.8|742555.8|743912.1|741912.1|250
1610025600000|2021-01-07 13:20:00|744380.5|742380.5|744178.6|742178.6|744506.5|742506.5|744068.4|742068.4|219
1610025900000|2021-01-07 13:25:00|744200.2|742200.2|745738.1|743738.1|746862.2|744261.1|744172.5|742172.5|314
1610026200000|2021-01-07 13:30:00|745703.2|743703.2|744933.4|742933.4|745715.1|743715.1|744425.7|741899.2|350
1610026500000|2021-01-07 13:35:00|744963|742963|744899.6|742899.6|745605.1|743137.1|744563|742563|244
1610026800000|2021-01-07 13:40:00|744907|742907|744876.5|742876.5|744916|742916|744849.1|742849.1|109
1610027100000|2021-01-07 13:45:00|744869.3|742869.3|744978|742978|745308.3|743308.3|744509.9|742509.9|249
1610027400000|2021-01-07 13:50:00|744979.5|742979.5|745263.4|743263.4|746339|744339|744600.1|742600.1|327
1610027700000|2021-01-07 13:55:00|745387.5|743387.5|745740.3|743740.3|745843.1|743843.1|745151.5|743151.5|345
1610028000000|2021-01-07 14:00:00|745721.9|743721.9|745314.5|743314.5|745786.6|743790|744692.9|742692.9|259
1610028300000|2021-01-07 14:05:00|744786.3|743786.3|744308.8|742308.8|745562.5|743814.6|744308.8|742308.8|326
1610028600000|2021-01-07 14:10:00|744290.7|742290.7|745315.6|743315.6|745380.5|743380.5|744230.6|742230.6|274
1610028900000|2021-01-07 14:15:00|745357|743357|745622.7|743622.7|745707.8|743707.8|745335.4|743335.4|204
1610029200000|2021-01-07 14:20:00|745613.2|743613.2|745636|743636|745703|743703|745511.7|743511.7|197
1610029500000|2021-01-07 14:25:00|745635.8|743635.8|745530.4|743530.4|745701|743701|745213.8|743213.8|223
1610029800000|2021-01-07 14:30:00|745530.1|743530.1|745222.7|743222.7|745659|743659|745114.6|743114.6|263
1610030100000|2021-01-07 14:35:00|745134.9|743134.9|745538.7|743538.7|745577.5|743577.5|744950.3|742950.3|212
1610030400000|2021-01-07 14:40:00|745538.9|743538.9|745608.6|743608.6|745843.5|743843.5|745373.5|743373.5|462
1610030700000|2021-01-07 14:45:00|745603.8|743603.8|745909.3|743909.3|746036.5|744036.5|745544|743544|304
1610031000000|2021-01-07 14:50:00|745915.5|743915.5|745899|743899|746006.9|744006.9|745839.5|743839.5|177
1610031300000|2021-01-07 14:55:00|745933.3|743933.3|745878.3|743878.3|745955.3|743955.3|745653.4|743653.4|330
1610031600000|2021-01-07 15:00:00|745942.8|743942.8|746037.5|744037.5|746048.3|744048.3|745737.5|743737.5|261
1610031900000|2021-01-07 15:05:00|745996.5|743996.5|745967.5|743967.5|746144.6|744144.6|745823.4|743823.4|163
1610032200000|2021-01-07 15:10:00|746008.3|744008.3|746714|744714|746714|744714|745845.5|743845.5|176
1610032500000|2021-01-07 15:15:00|746615.4|744615.4|746541.3|744541.3|746714|744884|745799.5|744069.6|127
1610032800000|2021-01-07 15:20:00|746522.6|744522.6|746831.4|744831.4|746899|745322.3|746254.3|744254.3|175
1610033100000|2021-01-07 15:25:00|746862.9|744862.9|747605.2|745605.2|747708.8|745708.8|746433.7|744793.9|285
1610033400000|2021-01-07 15:30:00|747591.2|745591.2|747218.1|745218.1|747641.1|745641.1|747146|745146|307
1610033700000|2021-01-07 15:35:00|747237.7|745237.7|746141.2|744141.2|747264.8|745264.8|746051|744051|379
1610034000000|2021-01-07 15:40:00|746142.2|744142.2|746218.5|744218.5|746269.8|744269.8|746044.2|744044.2|163
1610034300000|2021-01-07 15:45:00|746194|744194|745476|743476|746194|744194|745216.9|743216.9|259
1610034600000|2021-01-07 15:50:00|745474.5|743474.5|745884.7|743884.7|747231|745231|745403.2|743300.2|320
1610034900000|2021-01-07 15:55:00|745875.2|743875.2|746139.7|744139.7|746788.6|745077.4|745675|743875.2|270
1610035200000|2021-01-07 16:00:00|746301.7|744301.7|746324.4|744324.4|746529.5|744529.5|745804.2|743804.2|484
1610035500000|2021-01-07 16:05:00|746311.5|744311.5|746099.7|744099.7|746468.1|744747.5|745525|743525|289
1610035800000|2021-01-07 16:10:00|746080.5|744080.5|746254.3|744254.3|746452.4|744452.4|745767.5|743767.5|262
1610036100000|2021-01-07 16:15:00|746230.2|744230.2|746090.4|744090.4|746465.4|744465.4|746056.3|744056.3|203
1610036400000|2021-01-07 16:20:00|746129.3|744129.3|746330.5|744330.5|746330.5|744330.5|745989.4|743989.4|86
1610036700000|2021-01-07 16:25:00|746204.2|744204.2|746330.5|744330.5|746334.2|744334.2|746079.2|744079.2|63
1610037000000|2021-01-07 16:30:00|746195.7|744195.7|747040|745040|747216.2|745282.5|745952.4|743952.4|357
1610037300000|2021-01-07 16:35:00|747222.8|745222.8|747532.3|745532.3|747935.1|745935.1|746434.8|744822.4|358
1610037600000|2021-01-07 16:40:00|747532.7|745532.7|748429.9|746429.9|748498.5|746498.5|747405.8|745458.1|234
1610037900000|2021-01-07 16:45:00|748435.1|746435.1|748806.3|746806.3|748840|746840|748152.4|746152.4|272
1610038200000|2021-01-07 16:50:00|748688.2|746688.2|749460.8|747460.8|749622.6|747622.6|748456.5|746456.5|276
1610038500000|2021-01-07 16:55:00|749451.8|747451.8|750486.7|748486.7|750571.4|748571.4|749395.1|747395.1|377
1610038800000|2021-01-07 17:00:00|750484.8|748484.8|749333|747333|750678.2|748678.2|749222.2|747222.2|329
1610039100000|2021-01-07 17:05:00|749227.2|747227.2|749493.1|747493.1|749664.9|747664.9|749018|747018|253
1610039400000|2021-01-07 17:10:00|749510.4|747510.4|749449|747449|749742.6|747742.6|749110.1|747110.1|237
1610039700000|2021-01-07 17:15:00|749319|747319|750124.4|748124.4|750513|748513|749254|747254|255
1610040000000|2021-01-07 17:20:00|750115.7|748115.7|750194.6|748194.6|750197.2|748197.2|749965.5|747965.5|95
1610040300000|2021-01-07 17:25:00|750018.5|748018.5|750097.7|748097.7|750218.8|748218.8|749975|747975|151
1610040600000|2021-01-07 17:30:00|750148.9|748148.9|750085.6|748085.6|750214.5|748214.5|749971|747971|201
1610040900000|2021-01-07 17:35:00|749970.6|747970.6|750192.1|748192.1|750394.5|748394.5|749970.6|747970.6|136
1610041200000|2021-01-07 17:40:00|750027|748027|750056.7|748056.7|750369.5|748369.5|749942.5|747942.5|82
1610041500000|2021-01-07 17:45:00|750047.1|748047.1|749425.8|747425.8|750106.8|748106.8|749269.7|747269.7|255
1610041800000|2021-01-07 17:50:00|749451.9|747451.9|748912.5|746912.5|749451.9|747451.9|748892.5|746892.5|212
1610042100000|2021-01-07 17:55:00|749109.7|747109.7|748414.5|746414.5|749143.5|747143.5|748378.2|746378.2|248
1610089200000|2021-01-08 07:00:00|741871|739871|741453.5|739453.5|742527.5|739924.5|740432.5|738432.5|950
1610089500000|2021-01-08 07:05:00|741464.6|739464.6|741411.4|739411.4|742038.9|740038.9|740912.8|738912.8|1074
1610089800000|2021-01-08 07:10:00|741474.1|739474.1|741637.1|739637.1|742913.4|740913.4|741474.1|739474.1|1073
1610090100000|2021-01-08 07:15:00|741614.1|739614.1|741256.6|739256.6|742052.7|740052.7|740704.6|738887.6|1017
1610090400000|2021-01-08 07:20:00|741255|739255|741684.8|739684.8|741887.6|739887.6|740302.1|738738.9|968
1610090700000|2021-01-08 07:25:00|741737.3|739737.3|742106.9|740106.9|742322.6|740322.6|741486.6|739486.6|1094
1610091000000|2021-01-08 07:30:00|742109.7|740109.7|741778.1|739778.1|742399.8|740815.4|741452.8|739452.8|961
1610091300000|2021-01-08 07:35:00|741770.1|739770.1|742106.2|740106.2|742179.5|740191.3|741191.3|739609.6|892
1610091600000|2021-01-08 07:40:00|742139.9|740139.9|742906.8|740906.8|742990.2|741464.8|741880.2|740086.1|990
1610091900000|2021-01-08 07:45:00|742895.5|740895.5|743969.5|741969.5|744241.9|742536.3|742498.5|740895.5|1036
1610092200000|2021-01-08 07:50:00|743956.9|741956.9|744339.1|743339.1|745612.1|744020.6|743458.1|741924.4|1075
1610092500000|2021-01-08 07:55:00|744336.2|743336.2|744933.7|742933.7|745280.5|743592.3|744336.2|742397.4|1011
1610092800000|2021-01-08 08:00:00|744976.3|742976.3|744694.1|742694.1|745717.1|744083.7|744251.2|742291.7|1142
1610093100000|2021-01-08 08:05:00|744666.9|742666.9|745665.8|743665.8|745759.4|743806|744007.5|742489.3|1096
1610093400000|2021-01-08 08:10:00|745669|743669|746554.2|744554.2|747061.9|745467.2|745300|743626.6|1131
1610093700000|2021-01-08 08:15:00|746544.1|744544.1|745528.9|743528.9|746695.9|744766.9|744921.5|743290.1|1070
1610094000000|2021-01-08 08:20:00|745514.1|743514.1|745647.6|743647.6|745968.1|744455.2|745189.8|743189.8|1048
1610094300000|2021-01-08 08:25:00|745648.4|743648.4|745771.8|743771.8|746303.2|744303.2|744840|743231|1031
1610094600000|2021-01-08 08:30:00|745753.6|743753.6|746712.3|744712.3|746892.5|745363.7|745436.5|743749.1|1041
1610094900000|2021-01-08 08:35:00|746747.2|744747.2|747477.3|745477.3|747795.9|746283.5|745975.9|744375.8|1020
1610095200000|2021-01-08 08:40:00|747469.4|745469.4|746627.5|744627.5|747581.2|746001.7|745886|744446.7|998
1610095500000|2021-01-08 08:45:00|746616.8|744616.8|747488.2|745488.2|747746.1|746021.3|746386.8|744616.8|954
1610095800000|2021-01-08 08:50:00|747504.3|745504.3|747142.5|746142.5|747915.3|746153.7|746785.7|745279.6|1007
1610096100000|2021-01-08 08:55:00|747183.8|746183.8|748379.6|746379.6|748836.1|747175.4|747049.7|745617.5|1062
1610096400000|2021-01-08 09:00:00|747867.7|746867.7|748637.9|746637.9|749335|747773.2|747867.7|746402.7|1082
1610096700000|2021-01-08 09:05:00|748620.2|746620.2|748548.3|746548.3|748925.2|747193.4|747710.6|746223.8|1029
1610097000000|2021-01-08 09:10:00|748560.7|746560.7|748061.4|746061.4|749331.5|747563.4|747623.5|746038.5|1018
1610097300000|2021-01-08 09:15:00|748072.7|746072.7|746943.3|744943.3|748183.5|746452.4|746512.1|744943.3|1047
1610097600000|2021-01-08 09:20:00|746949.8|744949.8|747192.1|745192.1|747744.2|746188.8|746142.3|744592.9|1064
1610097900000|2021-01-08 09:25:00|747201.1|745201.1|746923.1|744923.1|747471.6|745848.7|746257.4|744756|983
1610098200000|2021-01-08 09:30:00|746916.4|744916.4|746584.2|744584.2|747145.3|745511.6|745886.5|744370.1|1021
1610098500000|2021-01-08 09:35:00|746591.6|744591.6|746449.2|744449.2|746606.8|745049.5|745756.4|744250|942
1610098800000|2021-01-08 09:40:00|746447.4|744447.4|746485.1|744485.1|746620.7|745009.2|745832.8|744121|884
1610099100000|2021-01-08 09:45:00|746486.8|744486.8|745568.9|743568.9|746527|744837.3|744817.6|743325.5|940
1610099400000|2021-01-08 09:50:00|745582.4|743582.4|745167.3|743167.3|745872.4|744245.7|744789.3|743116.9|878
1610099700000|2021-01-08 09:55:00|745163.3|743163.3|745094|743094|745483.1|743983.4|744525.7|742979|960
1610100000000|2021-01-08 10:00:00|745088.1|743088.1|745750.1|743750.1|745809.9|744310.1|744967.5|743072.5|972
1610100300000|2021-01-08 10:05:00|745750.4|743750.4|745202|743202|746012.2|744509.7|745181.4|743181.4|906
1610100600000|2021-01-08 10:10:00|745201.1|743201.1|744119.3|742119.3|745261.1|743261.1|743651.4|741911.8|990
1610100900000|2021-01-08 10:15:00|744118.8|742118.8|744451.9|742451.9|744760.9|743243.8|743677.8|742040.3|989
1610101200000|2021-01-08 10:20:00|744451.1|742451.1|744654.7|742654.7|744786.9|743239.9|743617.1|742089.6|978
1610101500000|2021-01-08 10:25:00|744633.1|742633.1|744785.2|742785.2|744786.3|743056.6|743661.1|742064.6|974
1610101800000|2021-01-08 10:30:00|744810.6|742810.6|744184.6|742184.6|744911.6|742938.9|743589.9|742122.7|1004
1610102100000|2021-01-08 10:35:00|744185.7|742185.7|744264.4|742264.4|744353|742854.3|743179.8|741646.7|1008
1610102400000|2021-01-08 10:40:00|744270.2|742270.2|745205.8|743205.8|745407.1|743811.1|743713|742208.5|988
1610102700000|2021-01-08 10:45:00|745207.3|743207.3|745478.5|743478.5|745803.8|744315.5|744694.7|743191.8|891
1610103000000|2021-01-08 10:50:00|745491.2|743491.2|745627.1|743627.1|745926.1|744413.1|744899.7|743378.2|840
1610103300000|2021-01-08 10:55:00|745608.5|743608.5|745229.5|743229.5|745718.4|744201.9|744445.5|742916|981
1610103600000|2021-01-08 11:00:00|745246|743246|745668.9|743668.9|746036.8|744490.3|745238.7|743238.7|627
1610103900000|2021-01-08 11:05:00|745667.8|743667.8|745857.2|743857.2|746046.4|744533.7|745060.3|743535.5|882
1610104200000|2021-01-08 11:10:00|745857.1|743857.1|745163.5|743163.5|745916.8|744365.5|744632.8|743109|886
1610104500000|2021-01-08 11:15:00|745157.8|743157.8|744636.4|742636.4|745193.5|743601.8|743971.2|742406.6|919
1610104800000|2021-01-08 11:20:00|744606|742606|744838|742838|744886.5|742886.5|743789.4|742221.3|897
1610105100000|2021-01-08 11:25:00|744839|742839|743697.1|741697.1|745114.1|743597.8|743425|741592|1018
1610105400000|2021-01-08 11:30:00|743698|741698|743845.8|741845.8|744135.2|742349.8|742990.1|741359.9|930
1610105700000|2021-01-08 11:35:00|743890.6|741890.6|744117.3|742117.3|744525.6|742905.1|743177.3|741582.8|926
1610106000000|2021-01-08 11:40:00|744085.5|742085.5|742869.2|740869.2|744122.8|742600.3|742326.2|740763.8|902
1610106300000|2021-01-08 11:45:00|742867.3|740867.3|742152.2|741152.2|742870.4|741346.2|742050|740552.3|827
1610106600000|2021-01-08 11:50:00|742160.2|741160.2|743131.3|741131.3|743233|741648.4|742058.4|740544.5|859
1610106900000|2021-01-08 11:55:00|743129.6|741129.6|742364.3|741364.3|743209.6|741722.7|742233.6|740742.1|871
1610107200000|2021-01-08 12:00:00|742364|741364|743073.7|741073.7|743288.8|741652|742151.2|740603.6|1059
1610107500000|2021-01-08 12:05:00|743091.6|741091.6|742814.7|740814.7|743922.1|742422|742315.6|740806.1|989
1610107800000|2021-01-08 12:10:00|742311|741311|742211.7|741211.7|743236.7|741568.2|742097.2|740590|1057
1610108100000|2021-01-08 12:15:00|742209.3|741209.3|742328.8|740328.8|742687.3|741210.9|741516.1|740035|1041
1610108400000|2021-01-08 12:20:00|742329.5|740329.5|742613.3|740613.3|742970.3|741186.2|741386.1|739867.5|1012
1610108700000|2021-01-08 12:25:00|742635.5|740635.5|742917.5|740917.5|742988.6|741350|741723.8|740181.3|1011
1610109000000|2021-01-08 12:30:00|742919.1|740919.1|742822.5|740822.5|743131.8|741654.1|741859.8|740360.1|1039
1610109300000|2021-01-08 12:35:00|742829.9|740829.9|743142.3|741142.3|743166.5|741461.3|742199|740519.7|912
1610109600000|2021-01-08 12:40:00|743139|741139|743008.1|741008.1|743339.4|741696.1|742224.9|740650.2|980
1610109900000|2021-01-08 12:45:00|743011|741011|742562.3|740562.3|743041.5|741491.3|742046.1|740478.6|1073
1610110200000|2021-01-08 12:50:00|742560.8|740560.8|742273.6|740273.6|742854.4|741302.5|741788.4|740230|921
1610110500000|2021-01-08 12:55:00|742272.1|740272.1|741940.1|739940.1|742272.1|740590.1|741238.3|739523.3|974
1610110800000|2021-01-08 13:00:00|741933.9|739933.9|742249.6|740249.6|742289.7|740770.1|740882.9|739391.8|1100
1610111100000|2021-01-08 13:05:00|742250|740250|742296.7|740296.7|742487.6|740849.5|741482.4|739902.9|1016
1610111400000|2021-01-08 13:10:00|742292.9|740292.9|742278.5|740278.5|742629.5|741066.9|741622.8|740081.5|833
1610111700000|2021-01-08 13:15:00|741771.9|740771.9|741469|740469|742381.3|740799.4|741249.7|739718.4|1072
1610112000000|2021-01-08 13:20:00|741481|740481|742216.4|740216.4|742436.1|740639.6|741051.9|739534.1|1069
1610112300000|2021-01-08 13:25:00|742214.2|740214.2|741930.1|739930.1|742301.5|740611.7|741257.7|739488.7|908
1610112600000|2021-01-08 13:30:00|741785.3|739785.3|742592.1|740592.1|742813.9|741156.8|741075.4|739075.4|1125
1610112900000|2021-01-08 13:35:00|742599.2|740599.2|740999.4|738999.4|742599.2|740599.2|740677.1|738677.1|1039
1610113200000|2021-01-08 13:40:00|740951.1|738951.1|740360.5|738360.5|740966.5|738966.5|739960.7|738263|1095
1610113500000|2021-01-08 13:45:00|740354.7|738354.7|739423.4|738423.4|740354.7|738613.4|739257.6|737502.5|1058
1610113800000|2021-01-08 13:50:00|739447.6|738447.6|741444.6|739444.6|741475.5|739893.8|739334.5|737814.4|1113
1610114100000|2021-01-08 13:55:00|741444.9|739444.9|740653.7|738653.7|741594.7|740148.5|740069.2|738534.8|1103
1610114400000|2021-01-08 14:00:00|740679.4|738679.4|740913.7|738913.7|740913.7|739215.9|739757|737936|1090
1610114700000|2021-01-08 14:05:00|740924.3|738924.3|740148.9|739148.9|741067.5|739575.7|740041.7|738553.9|1041
1610115000000|2021-01-08 14:10:00|740151.4|739151.4|740046.3|739046.3|740825.8|739303.1|739930.2|738321.3|1004
1610115300000|2021-01-08 14:15:00|740072.8|739072.8|739624.9|738624.9|740809.4|739285.1|739554.3|738088.6|1050
1610115600000|2021-01-08 14:20:00|739630.1|738630.1|739900.4|737900.4|740098.5|738630.1|738993|737502.7|1062
1610115900000|2021-01-08 14:25:00|739900.9|737900.9|739399.7|738399.7|740196.1|738690.8|739245.4|737567.1|989
1610116200000|2021-01-08 14:30:00|739921.1|737921.1|739249.9|738249.9|740218.7|738585.6|738964.1|737559.6|1135
1610116500000|2021-01-08 14:35:00|739233.8|738233.8|739811|738811|740444.8|738904.5|738752.6|737167|1168
1610116800000|2021-01-08 14:40:00|740306.3|738306.3|740967.7|738967.7|741220.9|739707.7|739572.3|737931.8|1168
1610117100000|2021-01-08 14:45:00|740955.1|738955.1|741807.6|740807.6|742472.6|741010.6|740440.8|738931.9|1170
1610117400000|2021-01-08 14:50:00|741803.3|740803.3|742517.7|741517.7|743347.4|741916.1|741759.3|740244.2|1144
1610117700000|2021-01-08 14:55:00|743003.7|741003.7|741859.6|739859.6|743029|741519.2|741473.2|739841.5|1122
1610118000000|2021-01-08 15:00:00|741873.2|739873.2|741418.7|739418.7|742725.4|741216.6|741000.5|739408.8|1130
1610118300000|2021-01-08 15:05:00|741414.5|739414.5|741942|739942|742379.7|740747.2|740799.9|739287.1|1126
1610118600000|2021-01-08 15:10:00|741951.6|739951.6|742513.2|740513.2|742826.7|741222.1|741298.9|739816.1|1064
1610118900000|2021-01-08 15:15:00|741997|740997|742323.6|741323.6|743286.3|741771.3|741785.3|740278.6|1089
1610119200000|2021-01-08 15:20:00|742339.3|741339.3|743588.2|742588.2|744108.8|742618.1|742206.7|740736.9|1127
1610119500000|2021-01-08 15:25:00|743609.4|742609.4|744492.6|742492.6|744607.5|743159.4|743388.9|741911.9|1099
1610119800000|2021-01-08 15:30:00|743993.9|742993.9|743675.9|741675.9|744338.1|743093.3|742999.1|741543.5|1106
1610120100000|2021-01-08 15:35:00|743670.9|741670.9|743820.1|741820.1|744101.8|742586.8|742824|741328.3|1090
1610120400000|2021-01-08 15:40:00|743814.1|741814.1|743496.1|741496.1|744036.4|742546.6|743075.4|741496.1|1016
1610120700000|2021-01-08 15:45:00|743482.1|741482.1|742637.4|741637.4|743615.7|742082.6|742607.5|741107.3|737
1610121000000|2021-01-08 15:50:00|742662.6|741662.6|743348.4|741348.4|743724.5|742195.6|742371.9|740905.2|698
1610121300000|2021-01-08 15:55:00|743310.4|741310.4|741504.6|740504.6|743345.3|741816.9|741103.1|739587.8|881
1610121600000|2021-01-08 16:00:00|741987|739987|741515.1|740515.1|742447|740905|740748.6|739254.5|1096
1610121900000|2021-01-08 16:05:00|741521.6|740521.6|742374.2|741374.2|742993.4|741579.7|741463.7|740114.6|1043
1610122200000|2021-01-08 16:10:00|742360.6|741360.6|742771.8|741771.8|743308.4|741819.5|742119.8|740592.1|1082
1610122500000|2021-01-08 16:15:00|742762.1|741762.1|742958.1|740958.1|744034|742521.8|742117.2|740647.9|1097
1610122800000|2021-01-08 16:20:00|742977.3|740977.3|741786.5|740786.5|743027|741472.5|741577|740179.3|1082
1610123100000|2021-01-08 16:25:00|741746.8|740746.8|741530.3|740530.3|742436.7|740979.9|741041.5|739589.1|1095
1610123400000|2021-01-08 16:30:00|742052|740052|741610.5|740610.5|742504.5|741011.4|741376.6|739883.8|1072
1610123700000|2021-01-08 16:35:00|741694.7|740694.7|741972.1|739972.1|742307.8|740881.8|741290|739740.5|1118
1610124000000|2021-01-08 16:40:00|741969.9|739969.9|741146.3|740146.3|742225|740701.7|740911.1|739467.8|990
1610124300000|2021-01-08 16:45:00|741152|740152|740751.6|739751.6|741627.6|740152|740449.4|738982.5|1104
1610124600000|2021-01-08 16:50:00|740721.4|739721.4|741563.7|739563.7|741881.2|740349.6|740408.9|739025.5|1102
1610124900000|2021-01-08 16:55:00|741054|740054|742074.5|740074.5|742208.6|740717.3|740737.4|739321.2|1064
1610125200000|2021-01-08 17:00:00|742083.2|740083.2|742667.9|740667.9|742801.4|740890.9|741432.3|739821|1008
1610125500000|2021-01-08 17:05:00|742664|740664|742565.1|740565.1|742774.3|741285.8|741901.5|740367.4|1010
1610125800000|2021-01-08 17:10:00|742565.9|740565.9|741395.2|740395.2|742813|741313|741385.7|739866.7|1056
1610126100000|2021-01-08 17:15:00|741396.6|740396.6|741919.9|740919.9|742482.2|740969.8|741396.6|739863.2|907
1610126400000|2021-01-08 17:20:00|741922.4|740922.4|742682.8|740682.8|742747.6|741237.9|741887.2|740385.8|779
1610126700000|2021-01-08 17:25:00|742674.2|740674.2|742976.7|740976.7|743279|741758.2|742102|740564.4|933
1610127000000|2021-01-08 17:30:00|742980.9|740980.9|742639.5|741639.5|743279.4|741811.1|742388.6|740891.4|900
1610127300000|2021-01-08 17:35:00|742638.9|741638.9|743189.2|741189.2|743286|741762.6|742467.6|740956.9|777
1610127600000|2021-01-08 17:40:00|743188.3|741188.3|743034.8|742034.8|743645.5|742149.9|742726.7|741128.6|851
1610127900000|2021-01-08 17:45:00|743027|742027|743749.1|741749.1|743869.1|742333.2|742999.8|741579.2|798
1610128200000|2021-01-08 17:50:00|743747|741747|743455.7|742455.7|744253.8|742783.3|743214.6|741616.8|926
1610128500000|2021-01-08 17:55:00|743459.1|742459.1|743087.6|742087.6|744025.8|742512.7|743049.5|741545.7|828
1610348400000|2021-01-11 07:00:00|746109.7|744109.7|744465.5|742465.5|746372.2|744372.2|744343.9|742343.9|937
1610348700000|2021-01-11 07:05:00|744449.1|742449.1|744956.9|742956.9|745600.5|743600.5|744302.1|742305.7|1067
1610349000000|2021-01-11 07:10:00|744453.1|743453.1|744781.7|742781.7|745186.9|743603.2|744240.4|742737.1|1001
1610349300000|2021-01-11 07:15:00|744765.2|742765.2|744537.4|742537.4|745100.2|743482|743512.1|741743.4|1058
1610349600000|2021-01-11 07:20:00|744626.9|742626.9|745063|743063|745593.6|743694.7|744227.5|742494.4|1102
1610349900000|2021-01-11 07:25:00|745070.5|743070.5|745256.2|743256.2|745323.7|743814.5|744186.2|742727.3|1053
1610350200000|2021-01-11 07:30:00|744851.1|743851.1|747263.8|746263.8|747954.1|746404.8|744851.1|743363.1|1089
1610350500000|2021-01-11 07:35:00|747269.1|746269.1|746994.1|745994.1|748015.1|746544.8|746758.5|745260.2|1107
1610350800000|2021-01-11 07:40:00|746988.9|745988.9|747414|746414|748024.9|746512|746894.2|745395.3|1054
1610351100000|2021-01-11 07:45:00|747404.8|746404.8|747508.6|746508.6|748423.6|746774.2|746978.4|745394.4|1030
1610351400000|2021-01-11 07:50:00|747512.8|746512.8|747251.9|746251.9|748904.4|747343.9|747163.6|745758|1049
1610351700000|2021-01-11 07:55:00|747250.6|746250.6|748503|746503|748533.8|747049.2|746998.5|745742.2|1037
1610352000000|2021-01-11 08:00:00|748018.2|747018.2|745891.7|744891.7|748548.8|747031.5|745395.7|743928.4|1154
1610352300000|2021-01-11 08:05:00|745906.3|744906.3|744682.2|743682.2|746387.4|744951.5|744633.5|743155|1135
1610352600000|2021-01-11 08:10:00|744695.3|743695.3|743604.6|742604.6|745569.6|744045.4|743502.9|741867.7|1129
1610352900000|2021-01-11 08:15:00|743585.5|742585.5|744476.4|743476.4|745171.5|743660|743211.2|741651.5|1116
1610353200000|2021-01-11 08:20:00|744457.9|743457.9|744867.3|743867.3|745471.5|743997.1|744342.2|742927|1111
1610353500000|2021-01-11 08:25:00|744866.6|743866.6|744520.5|743520.5|745370.4|744086.9|744161|742802.6|1050
1610353800000|2021-01-11 08:30:00|744481|743481|745359.9|744359.9|746129.5|744642.4|744345.6|743345.6|1098
1610354100000|2021-01-11 08:35:00|745348.1|744348.1|744356.7|743356.7|745966.1|744519.4|744326|742866.6|1095
1610354400000|2021-01-11 08:40:00|744359.8|743359.8|744839.6|743839.6|745475.4|744006.7|744060.3|742581|1060
1610354700000|2021-01-11 08:45:00|744843|743843|745486.6|744486.6|745902.9|744499.8|744572.4|743572.4|1023
1610355000000|2021-01-11 08:50:00|745486.9|744486.9|745653.7|744653.7|746199.2|744767.4|745288.8|744082.5|1040
1610355300000|2021-01-11 08:55:00|745656.9|744656.9|745441.1|744441.1|746096|744900.3|745379.7|744015.4|1012
1610355600000|2021-01-11 09:00:00|745415.7|744415.7|745075|744075|745752.2|744678.6|744861.7|743670.8|1057
1610355900000|2021-01-11 09:05:00|745057.3|744057.3|744480|743480|745083.5|744083.5|744406.5|743406.5|997
1610356200000|2021-01-11 09:10:00|744475|743475|745118.9|744118.9|745564.5|744122|744094.4|742651.6|1027
1610356500000|2021-01-11 09:15:00|745104.9|744104.9|745108.5|744108.5|745826.2|744384.5|744729|743506|1025
1610356800000|2021-01-11 09:20:00|745111.6|744111.6|743982.6|742982.6|745585.3|744283.8|743865.9|742610.2|1073
1610357100000|2021-01-11 09:25:00|743985.9|742985.9|743844.5|742844.5|745270|743816.6|743840.2|742739.5|985
1610357400000|2021-01-11 09:30:00|743848.9|742848.9|743669.8|742669.8|744303|743184.9|743278.7|742278.7|1079
1610357700000|2021-01-11 09:35:00|743665|742665|744847.7|743847.7|744853.3|743853.3|743603.6|742603.6|998
1610358000000|2021-01-11 09:40:00|744841|743841|745214|744214|745639.3|744469.5|744826.3|743639.3|942
1610358300000|2021-01-11 09:45:00|745209.1|744209.1|745337.4|744337.4|745655.2|744655.2|745159.5|744159.5|905
1610358600000|2021-01-11 09:50:00|745335.6|744335.6|744990.8|743990.8|745543.2|744543.2|744887.2|743887.2|850
1610358900000|2021-01-11 09:55:00|744992.3|743992.3|745353.9|744353.9|745459.9|744459.9|744976.1|743976.1|841
1610359200000|2021-01-11 10:00:00|745374.4|744374.4|746844.6|745844.6|747417|745932.3|745335.6|744335.6|982
1610359500000|2021-01-11 10:05:00|746847.2|745847.2|746678.9|745678.9|747415.8|746005.9|746261.8|745255.1|893
1610359800000|2021-01-11 10:10:00|746681.6|745681.6|746029.5|745029.5|746827|745827|745901.3|744901.3|868
1610360100000|2021-01-11 10:15:00|746028.8|745028.8|745974.9|744974.9|746340.4|745230.1|745837.8|744340.4|837
1610360400000|2021-01-11 10:20:00|745971.2|744971.2|746088.2|745088.2|746370.3|745370.3|745660.4|744660.4|810
1610360700000|2021-01-11 10:25:00|746100.3|745100.3|746115.3|745115.3|746521.3|745521.3|745855.1|744855.1|801
1610361000000|2021-01-11 10:30:00|746113.7|745113.7|746582.5|745582.5|747316.8|745967.2|746065.9|745065.9|865
1610361300000|2021-01-11 10:35:00|746580.6|745580.6|746406.4|745406.4|746972.9|745972.9|746406.4|745406.4|832
1610361600000|2021-01-11 10:40:00|746387.6|745387.6|746572.1|745572.1|747165.2|745729.4|746254|745091.4|833
1610361900000|2021-01-11 10:45:00|746563.7|745563.7|746358|745358|746690.3|745690.3|746304.5|745304.5|835
1610362200000|2021-01-11 10:50:00|746360.5|745360.5|746520.1|745520.1|746520.1|745520.1|746113.1|745113.1|749
1610362500000|2021-01-11 10:55:00|746526.6|745526.6|746484.4|745484.4|746652.1|745652.1|746432.3|745432.3|676
1610362800000|2021-01-11 11:00:00|746486.5|745486.5|746734.8|745734.8|746767.1|745767.1|746470.5|745470.5|517
1610363100000|2021-01-11 11:05:00|746732.1|745732.1|746468.5|745468.5|746771.5|745771.5|746264.2|745264.2|643
1610363400000|2021-01-11 11:10:00|746469.3|745469.3|746630.1|745630.1|746653.8|745653.8|746288.1|745288.1|657
1610363700000|2021-01-11 11:15:00|746644.1|745644.1|746762.5|745762.5|747519.7|746125|746644.1|745519.7|669
1610364000000|2021-01-11 11:20:00|746770.8|745770.8|746040|745040|746789.2|745789.2|746020.1|745020.1|666
1610364300000|2021-01-11 11:25:00|746040.3|745040.3|746197.2|745197.2|746609.9|745609.9|746014.3|745014.3|773
1610364600000|2021-01-11 11:30:00|746194.1|745194.1|746083.9|745083.9|746275.5|745275.5|745890.8|744890.8|721
1610364900000|2021-01-11 11:35:00|746089.4|745089.4|745995.6|744995.6|746222.4|745222.4|745665.6|744665.6|765
1610365200000|2021-01-11 11:40:00|745996.8|744996.8|745954.1|744954.1|746252.4|745252.4|745871.4|744871.4|774
1610365500000|2021-01-11 11:45:00|745944.2|744944.2|745694.2|744694.2|746457.4|745457.4|745675.4|744675.4|782
1610365800000|2021-01-11 11:50:00|745691.1|744691.1|746558.4|745558.4|746716.8|745716.8|745567.3|744567.3|812
1610366100000|2021-01-11 11:55:00|746562.5|745562.5|746734.6|745734.6|747039|746039|746480.2|745480.2|931
1610366400000|2021-01-11 12:00:00|746729.6|745729.6|746524.2|745524.2|746968.5|745779|746353.1|744943.8|867
1610366700000|2021-01-11 12:05:00|746524.9|745524.9|746562.4|745562.4|746858.4|745858.4|746505|745505|798
1610367000000|2021-01-11 12:10:00|746564.1|745564.1|747059.3|746059.3|747087|746087|746563.4|745563.4|912
1610367300000|2021-01-11 12:15:00|747058.8|746058.8|747198|746198|747389|746389|746880.2|745880.2|862
1610367600000|2021-01-11 12:20:00|747196.6|746196.6|747410.1|746410.1|747432.6|746432.6|747147.2|746147.2|726
1610367900000|2021-01-11 12:25:00|747409.3|746409.3|746680.4|745680.4|747614.3|746614.3|746661.7|745661.7|815
1610368200000|2021-01-11 12:30:00|746683.8|745683.8|746740.4|745740.4|746914.5|745914.5|746528.3|745528.3|771
1610368500000|2021-01-11 12:35:00|746729.7|745729.7|746256.1|745256.1|746751.3|745751.3|746198.5|745198.5|760
1610368800000|2021-01-11 12:40:00|746249|745249|746538.3|745538.3|746818.2|745818.2|746062.5|745062.5|895
1610369100000|2021-01-11 12:45:00|746536.8|745536.8|746677.6|745677.6|746713.4|745713.4|746212.1|745212.1|767
1610369400000|2021-01-11 12:50:00|746683.6|745683.6|747149.4|746149.4|747182.9|746182.9|746683.2|745683.2|787
1610369700000|2021-01-11 12:55:00|747148.3|746148.3|746601.4|745601.4|747185|746185|746445.4|745445.4|667
1610370000000|2021-01-11 13:00:00|746599.5|745599.5|746918.3|745918.3|747242|746242|746528.8|745528.8|919
1610370300000|2021-01-11 13:05:00|746911.1|745911.1|747081.7|746081.7|747173.6|746173.6|746810|745810|809
1610370600000|2021-01-11 13:10:00|747083.2|746083.2|747141|746141|747156.3|746156.3|746843.6|745843.6|795
1610370900000|2021-01-11 13:15:00|747139.4|746139.4|747758|746758|747793.8|746793.8|747072.1|746072.1|822
1610371200000|2021-01-11 13:20:00|747766.5|746766.5|747963.7|746963.7|748022.4|747022.4|747469.6|746469.6|952
1610371500000|2021-01-11 13:25:00|747943.7|746943.7|748023.8|747023.8|748048.6|747048.6|747658.5|746658.5|861
1610371800000|2021-01-11 13:30:00|748016|747016|748824.2|747824.2|749621.1|748329.3|747969.6|746969.6|952
1610372100000|2021-01-11 13:35:00|748819|747819|748981.9|747981.9|749089|748089|748791.1|747791.1|984
1610372400000|2021-01-11 13:40:00|748993.7|747993.7|748584.5|747584.5|749686.5|748386.3|748466|747466|1020
1610372700000|2021-01-11 13:45:00|748584.7|747584.7|749300.9|748300.9|749317.8|748317.8|748567.4|747567.4|968
1610373000000|2021-01-11 13:50:00|749303.9|748303.9|749962.4|748962.4|750270.4|749082.4|749131.4|748131.4|1009
1610373300000|2021-01-11 13:55:00|749947.7|748947.7|750437.4|749437.4|750461.8|749461.8|749795|748795|1002
1610373600000|2021-01-11 14:00:00|750438.4|749438.4|749422.4|748422.4|750490.2|749490.2|749102.8|748102.8|1053
1610373900000|2021-01-11 14:05:00|749423.6|748423.6|748987.9|747987.9|749625.1|748625.1|748811.7|747811.7|1020
1610374200000|2021-01-11 14:10:00|748991.9|747991.9|749653.5|748653.5|749688.7|748688.7|748928.4|747928.4|966
1610374500000|2021-01-11 14:15:00|749650.5|748650.5|749951|748951|750188.5|749188.5|749312.3|748312.3|990
1610374800000|2021-01-11 14:20:00|749957.6|748957.6|749083.7|748083.7|750268.3|749268.3|748974.7|747974.7|1083
1610375100000|2021-01-11 14:25:00|749081.6|748081.6|748930.3|747930.3|749334.9|748334.9|748499.5|747499.5|779
1610375400000|2021-01-11 14:30:00|748919|747919|748701.5|747701.5|749379.5|748330.8|748190.1|746748.2|837
1610375700000|2021-01-11 14:35:00|748707|747707|749383.8|747383.8|749589.5|748412.4|748474.3|746940.5|842
1610376000000|2021-01-11 14:40:00|748880.2|747880.2|749731.1|748731.1|750566|749080.5|748546.7|747380.4|831
1610376300000|2021-01-11 14:45:00|749723|748723|749509.8|748509.8|750604|749122.4|749454.6|748107.2|969
1610376600000|2021-01-11 14:50:00|749511.5|748511.5|749359.8|748359.8|749789.3|748789.3|749265.8|748265.8|1011
1610376900000|2021-01-11 14:55:00|749361|748361|748727|747727|749570.4|748570.4|748564.4|747564.4|1079
1610377200000|2021-01-11 15:00:00|748731|747731|748669.1|747669.1|749179.4|748179.4|748529.2|747529.2|971
1610377500000|2021-01-11 15:05:00|748602.9|747602.9|748850.8|747850.8|748990.8|747990.8|748535.7|747535.7|920
1610377800000|2021-01-11 15:10:00|748849.1|747849.1|748622.5|747622.5|748925.4|747925.4|748541.3|747541.3|852
1610378100000|2021-01-11 15:15:00|748631.1|747631.1|748403.5|747403.5|748958.3|747958.3|748401.5|747401.5|883
1610378400000|2021-01-11 15:20:00|748408.7|747408.7|748479.5|747479.5|749043.1|747536.2|747970.1|746615|950
1610378700000|2021-01-11 15:25:00|748480.1|747480.1|747909.6|746909.6|748494.3|747494.3|747762.3|746762.3|888
1610379000000|2021-01-11 15:30:00|747898.3|746898.3|748476.9|747476.9|748590.5|747590.5|747665.8|746665.8|988
1610379300000|2021-01-11 15:35:00|748467.3|747467.3|748482|747482|748832.6|747832.6|748388.4|747388.4|884
1610379600000|2021-01-11 15:40:00|748465.4|747465.4|748047.6|747047.6|748493.8|747465.4|748016.4|746493.8|833
1610379900000|2021-01-11 15:45:00|748054|747054|748561.7|747561.7|749141.5|747644.6|748040.6|747040.6|690
1610380200000|2021-01-11 15:50:00|748545.7|747545.7|748670.2|746670.2|749071.1|747591.2|747748|746376.1|689
1610380500000|2021-01-11 15:55:00|748672.8|746672.8|747443.3|745443.3|748790.6|747292.9|746470.7|745074.3|893
1610380800000|2021-01-11 16:00:00|746952.9|745952.9|747052.8|746052.8|747769.8|746257.9|746533.3|745079.3|1072
1610381100000|2021-01-11 16:05:00|747067.7|746067.7|747142.3|746142.3|747217|746195|746658.9|745217|787
1610381400000|2021-01-11 16:10:00|747140.2|746140.2|747552.9|746552.9|748085.6|746593.4|746978.1|745852|872
1610381700000|2021-01-11 16:15:00|747561.3|746561.3|747698.2|746698.2|748536.7|747014.4|747206.6|745881.1|796
1610382000000|2021-01-11 16:20:00|747697.9|746697.9|746977.8|745977.8|747977.1|746730.5|746929.2|745929.2|939
1610382300000|2021-01-11 16:25:00|746975.8|745975.8|746983.3|744983.3|747634.4|746212.4|746131.4|744907.9|991
1610382600000|2021-01-11 16:30:00|746488.5|745488.5|746602.7|745602.7|747128.7|745788|746348.2|745013.6|939
1610382900000|2021-01-11 16:35:00|746615.7|745615.7|746367.5|745367.5|747171.5|745768.3|746310.4|744813.2|672
1610383200000|2021-01-11 16:40:00|746347.1|745347.1|746664.2|745664.2|747170|745800|746212.2|745023.4|792
1610383500000|2021-01-11 16:45:00|746665.6|745665.6|746746.5|745746.5|747567.3|746069|746624.1|745263.8|642
1610383800000|2021-01-11 16:50:00|746752.5|745752.5|746358.2|745358.2|746752.5|745752.5|746150.2|745150.2|594
1610384100000|2021-01-11 16:55:00|746364.8|745364.8|746363.4|745363.4|747098|745776.8|746272.3|745043|852
1610384400000|2021-01-11 17:00:00|746370.4|745370.4|746353.6|745353.6|746605.4|745605.4|746248.7|745248.7|799
1610384700000|2021-01-11 17:05:00|746354|745354|746279.6|745279.6|747002|745555.6|746078.3|744577.5|725
1610385000000|2021-01-11 17:10:00|746279.1|745279.1|746273.9|745273.9|746393|745393|746112.2|745112.2|736
1610385300000|2021-01-11 17:15:00|746261.6|745261.6|746028.7|745028.7|746262.6|745262.6|745766.7|744766.7|745
1610385600000|2021-01-11 17:20:00|746035.1|745035.1|746320.8|745320.8|746394|745394|746017.5|745017.5|694
1610385900000|2021-01-11 17:25:00|746321.9|745321.9|746168|745168|746362.1|745362.1|746092.4|745092.4|693
1610386200000|2021-01-11 17:30:00|746164.6|745164.6|745814.1|744814.1|746451.3|745190.9|745728.5|744400.8|727
1610386500000|2021-01-11 17:35:00|745788.6|744788.6|745622.3|744622.3|745823.3|744823.3|745562.1|744562.1|684
1610386800000|2021-01-11 17:40:00|745619.1|744619.1|745551.4|744551.4|745865.4|744647.4|745441|743865.4|699
1610387100000|2021-01-11 17:45:00|745553.8|744553.8|745854.3|744854.3|745967.4|744967.4|745253|744253|763
1610387400000|2021-01-11 17:50:00|745854.7|744854.7|745472.1|744472.1|745858|744858|745409.5|744409.5|667
1610387700000|2021-01-11 17:55:00|745484.4|744484.4|745535.5|744535.5|745590.9|744590.9|745393.3|744393.3|465
1610434800000|2021-01-12 07:00:00|744858.4|742858.4|744060|742060|744868.4|742868.4|743283.4|741779.5|860
1610435100000|2021-01-12 07:05:00|744045.2|742045.2|742941.9|740941.9|744045.2|742472.9|742481.9|740873.6|1049
1610435400000|2021-01-12 07:10:00|742945.6|740945.6|743953.3|741953.3|744009.7|742092.2|742769.5|740884.6|1077
1610435700000|2021-01-12 07:15:00|743962|741962|744171.5|742171.5|744491|742977.6|743326|741873.3|1067
1610436000000|2021-01-12 07:20:00|744167.5|742167.5|742259.8|741259.8|744169.4|742583|742202.5|740676.4|1082
1610436300000|2021-01-12 07:25:00|742310|741310|742247.9|741247.9|743205.7|741763.6|741909.6|740417.2|1099
1610436600000|2021-01-12 07:30:00|742261.9|741261.9|742511.4|741511.4|743076.1|741584.6|741498.8|740065.9|1106
1610436900000|2021-01-12 07:35:00|742516.3|741516.3|742731.6|741731.6|743522.8|742160.9|742414|740955.5|1032
1610437200000|2021-01-12 07:40:00|742727.2|741727.2|743366.7|742366.7|743874.8|742475.7|742568.1|741362.5|957
1610437500000|2021-01-12 07:45:00|743369.9|742369.9|743376.3|742376.3|743972|742535.3|742921.1|741387.8|917
1610437800000|2021-01-12 07:50:00|743377.6|742377.6|743561.6|742561.6|744417.2|742978.6|743310.9|742100.5|942
1610438100000|2021-01-12 07:55:00|743556.2|742556.2|743017.6|742017.6|743894.8|742556.2|742939.6|741496.3|969
1610438400000|2021-01-12 08:00:00|743007.8|742007.8|742987.3|741987.3|743766.3|742334.2|742614.2|741189.3|1137
1610438700000|2021-01-12 08:05:00|743016.3|742016.3|743104.4|742104.4|743729.2|742355.2|742958.6|741535|1071
1610439000000|2021-01-12 08:10:00|743070.7|742070.7|743255.7|742255.7|743424.4|742424.4|742958.5|741958.5|1028
1610439300000|2021-01-12 08:15:00|743256.4|742256.4|743822.6|742822.6|743921|742921|743017.2|742017.2|975
1610439600000|2021-01-12 08:20:00|743824.2|742824.2|743568|742568|743861.5|742861.5|743530.7|742530.7|886
1610439900000|2021-01-12 08:25:00|744047.2|742047.2|743858.5|742858.5|744327.2|742931.9|743403.1|742047.2|1026
1610440200000|2021-01-12 08:30:00|743852.6|742852.6|743212|742212|743871.8|742871.8|743133.7|742133.7|1085
1610440500000|2021-01-12 08:35:00|743210.8|742210.8|743515.8|742515.8|743523.5|742523.5|742954.3|741954.3|961
1610440800000|2021-01-12 08:40:00|743515.3|742515.3|743224.6|742224.6|743712.6|742712.6|743197.4|742197.4|925
1610441100000|2021-01-12 08:45:00|743224.2|742224.2|743459.4|742459.4|743615.6|742615.6|743200.8|742200.8|913
1610441400000|2021-01-12 08:50:00|743455.1|742455.1|743625.9|742625.9|743839.4|742839.4|743416|742416|926
1610441700000|2021-01-12 08:55:00|743627.3|742627.3|743699.5|742699.5|743890.8|742890.8|743383.2|742383.2|955
1610442000000|2021-01-12 09:00:00|743705.2|742705.2|743672.8|742672.8|743855.3|742855.3|743539.8|742539.8|900
1610442300000|2021-01-12 09:05:00|743696.5|742696.5|744126.4|743126.4|744893.9|743508|743643.6|742643.6|910
1610442600000|2021-01-12 09:10:00|744143.8|743143.8|743325.8|742325.8|744339.1|743339.1|743117.9|741750.7|1010
1610442900000|2021-01-12 09:15:00|743325.1|742325.1|743271.3|742271.3|743726.4|742726.4|743186.9|742186.9|1030
1610443200000|2021-01-12 09:20:00|743282.1|742282.1|742283|741283|743293.3|742293.3|742265.2|741265.2|1089
1610443500000|2021-01-12 09:25:00|742262.2|741262.2|742406.6|741406.6|742766.9|741585.7|741919.1|740765|1061
1610443800000|2021-01-12 09:30:00|742407.4|741407.4|742484.7|741484.7|742687.5|741594.4|742078.9|740674.1|1044
1610444100000|2021-01-12 09:35:00|742502|741502|742973.2|741973.2|743107.8|742107.8|742403.1|741403.1|980
1610444400000|2021-01-12 09:40:00|742974.1|741974.1|741883.8|740883.8|742974.1|741974.1|741875.7|740875.7|973
1610444700000|2021-01-12 09:45:00|742357.9|740357.9|741827.3|740827.3|742357.9|741032.1|741693.7|740357.9|991
1610445000000|2021-01-12 09:50:00|741817.2|740817.2|741265.1|740265.1|742095.3|741095.3|741127.1|740127.1|1036
1610445300000|2021-01-12 09:55:00|741265.7|740265.7|741475|740475|742034.3|741034.3|741080.7|740080.7|1100
1610445600000|2021-01-12 10:00:00|741474.6|740474.6|741532.2|740532.2|741639.7|740639.7|741025|740025|1013
1610445900000|2021-01-12 10:05:00|741540.7|740540.7|741587.4|740587.4|742345.5|741052|741501|740297.1|988
1610446200000|2021-01-12 10:10:00|741577.3|740577.3|741569.8|740569.8|742000.9|741000.9|741438.4|740438.4|984
1610446500000|2021-01-12 10:15:00|741570.3|740570.3|741825.3|740825.3|741831.9|740831.9|741467.2|740467.2|916
1610446800000|2021-01-12 10:20:00|741879.7|740879.7|741455.2|740455.2|742061.8|741061.8|741398.5|740398.5|808
1610447100000|2021-01-12 10:25:00|741452.2|740452.2|741546.9|740546.9|741860.8|740860.8|741444|740444|900
1610447400000|2021-01-12 10:30:00|741567.8|740567.8|742041.6|741041.6|742079.9|741079.9|741409.6|740409.6|936
1610447700000|2021-01-12 10:35:00|742059.7|741059.7|742085.4|741085.4|742487.4|741487.4|741922|740922|777
1610448000000|2021-01-12 10:40:00|742088.6|741088.6|741866.9|740866.9|742175.9|741175.9|741815.5|740815.5|843
1610448300000|2021-01-12 10:45:00|741869|740869|742161.9|741161.9|742221.5|741221.5|741451.5|740451.5|889
1610448600000|2021-01-12 10:50:00|742155.1|741155.1|742214.1|741214.1|742468.1|741468.1|742111.2|741111.2|822
1610448900000|2021-01-12 10:55:00|742225.2|741225.2|742614.5|741614.5|743101.4|741752.9|742121.2|741101.4|910
1610449200000|2021-01-12 11:00:00|742612.4|741612.4|742254.8|741254.8|742983.1|741612.4|742022|740839.2|820
1610449500000|2021-01-12 11:05:00|742250.9|741250.9|742388.5|741388.5|742569.4|741569.4|742189.4|741189.4|966
1610449800000|2021-01-12 11:10:00|742387.8|741387.8|742188.5|741188.5|742434.8|741434.8|742128.6|741128.6|837
1610450100000|2021-01-12 11:15:00|742217|741217|741872.2|740872.2|742459.1|741241.6|741683.7|740459.1|886
1610450400000|2021-01-12 11:20:00|741873.4|740873.4|741283.7|740283.7|741939|740939|741140.7|740140.7|884
1610450700000|2021-01-12 11:25:00|741279.6|740279.6|740999.9|739999.9|741299.5|740299.5|740981.4|739981.4|921
1610451000000|2021-01-12 11:30:00|740999.5|739999.5|741047.2|740047.2|741131.2|740131.2|740434|739434|949
1610451300000|2021-01-12 11:35:00|741050.4|740050.4|741097.2|740097.2|741289.3|740289.3|740936|739936|856
1610451600000|2021-01-12 11:40:00|741097.4|740097.4|741164.9|740164.9|741209.7|740209.7|740890.3|739890.3|815
1610451900000|2021-01-12 11:45:00|741171.2|740171.2|740824|739824|741309.6|740309.6|740824|739824|760
1610452200000|2021-01-12 11:50:00|740828.9|739828.9|741066.7|740066.7|741202.6|740202.6|740509.5|739509.5|823
1610452500000|2021-01-12 11:55:00|741066.6|740066.6|741639.6|740639.6|741699.1|740699.1|740944.8|739944.8|806
1610452800000|2021-01-12 12:00:00|741637.3|740637.3|741122.4|740122.4|741651.4|740638.1|741102.3|739589.4|928
1610453100000|2021-01-12 12:05:00|741114.8|740114.8|740920.8|739920.8|741161.8|740161.8|740428.7|739428.7|919
1610453400000|2021-01-12 12:10:00|740914.9|739914.9|741597.6|740597.6|741808.2|740808.2|740865.5|739865.5|942
1610453700000|2021-01-12 12:15:00|741598.6|740598.6|741997.3|740997.3|742073.3|741073.3|741393.2|740393.2|950
1610454000000|2021-01-12 12:20:00|741989.9|740989.9|741516.3|740516.3|742042.4|741042.4|741028.3|740028.3|1004
1610454300000|2021-01-12 12:25:00|741505.8|740505.8|740842.8|739842.8|741505.8|740505.8|740635|739635|943
1610454600000|2021-01-12 12:30:00|740841.9|739841.9|741129.5|740129.5|741144.5|740144.5|740650.4|739650.4|883
1610454900000|2021-01-12 12:35:00|741107.5|740107.5|741583.8|740583.8|741633.4|740633.4|740786.7|739786.7|927
1610455200000|2021-01-12 12:40:00|741571.3|740571.3|741281.2|740281.2|741669.1|740669.1|741233.6|740233.6|886
1610455500000|2021-01-12 12:45:00|741293.7|740293.7|741036.8|740036.8|741558|740558|741036.8|740036.8|956
1610455800000|2021-01-12 12:50:00|741033.1|740033.1|741115.1|740115.1|741254.5|740203.6|740740.7|739230.5|875
1610456100000|2021-01-12 12:55:00|741101.8|740101.8|740864.7|739864.7|741296.4|740296.4|740826.8|739826.8|925
1610456400000|2021-01-12 13:00:00|740875.8|739875.8|741061.1|740061.1|741675.2|740173.4|740585.7|739520.2|977
1610456700000|2021-01-12 13:05:00|741053.6|740053.6|740767.8|739767.8|741170.5|740170.5|740696.8|739696.8|958
1610457000000|2021-01-12 13:10:00|740740.8|739740.8|740979.6|739979.6|741247.7|740247.7|740740.8|739740.8|877
1610457300000|2021-01-12 13:15:00|740973.8|739973.8|741212.8|740212.8|741261.3|740261.3|740929.3|739929.3|888
1610457600000|2021-01-12 13:20:00|741231.2|740231.2|741939.5|740939.5|741982.2|740982.2|741225.7|740225.7|922
1610457900000|2021-01-12 13:25:00|741936.6|740936.6|742162.6|741162.6|742487.2|741487.2|741917.6|740917.6|993
1610458200000|2021-01-12 13:30:00|742113.4|741113.4|742215.1|741215.1|742360.3|741360.3|741678.1|740678.1|940
1610458500000|2021-01-12 13:35:00|742216.2|741216.2|741908.3|740908.3|742247.8|741247.8|741804.6|740804.6|962
1610458800000|2021-01-12 13:40:00|741953.3|740953.3|742377.1|741377.1|742564.8|741564.8|741890.7|740890.7|964
1610459100000|2021-01-12 13:45:00|742374.5|741374.5|742207.3|741207.3|742505.1|741505.1|741795.1|740795.1|968
1610459400000|2021-01-12 13:50:00|742194.6|741194.6|742406.4|741406.4|742602.7|741602.7|741958|740958|948
1610459700000|2021-01-12 13:55:00|742414.4|741414.4|741987.4|740987.4|743333.3|741992.4|741945.2|740945.2|1042
1610460000000|2021-01-12 14:00:00|741970|740970|741828.1|740828.1|742211.3|741211.3|741512.8|740512.8|1015
1610460300000|2021-01-12 14:05:00|741805.9|740805.9|741905.4|740905.4|742640.3|741640.3|741731.1|740731.1|1058
1610460600000|2021-01-12 14:10:00|741925.2|740925.2|741216.4|740216.4|741969.7|740969.7|741146.6|740146.6|1002
1610460900000|2021-01-12 14:15:00|741223.3|740223.3|740845.6|739845.6|741285.1|740285.1|740671.3|739671.3|1014
1610461200000|2021-01-12 14:20:00|740842.6|739842.6|740471.9|739471.9|741123.2|740123.2|740136.9|738865|1027
1610461500000|2021-01-12 14:25:00|740441.7|739441.7|740523.9|739523.9|740942.6|739942.6|740417.1|739417.1|962
1610461800000|2021-01-12 14:30:00|740519.9|739519.9|739601.1|738601.1|740783.5|739783.5|739542.9|738148.4|1112
1610462100000|2021-01-12 14:35:00|739601.4|738601.4|739737.6|738737.6|740373.3|738931.5|739560.3|738373.3|1035
1610462400000|2021-01-12 14:40:00|739746|738746|740025.6|739025.6|740244.2|739244.2|739465.3|738465.3|1044
1610462700000|2021-01-12 14:45:00|740005.8|739005.8|740080.9|739080.9|740080.9|739080.9|739698.5|738698.5|948
1610463000000|2021-01-12 14:50:00|740093.6|739093.6|740176.8|739176.8|740934.5|739934.5|740093.6|739093.6|1085
1610463300000|2021-01-12 14:55:00|740175.8|739175.8|740037.8|739037.8|740443.9|739443.9|739965.5|738965.5|996
1610463600000|2021-01-12 15:00:00|740032|739032|739532.6|738532.6|740142.5|739142.5|739120.6|737610.8|1086
1610463900000|2021-01-12 15:05:00|739531.1|738531.1|739332.9|738332.9|739598.6|738598.6|739100.2|738100.2|973
1610464200000|2021-01-12 15:10:00|739339.5|738339.5|738468.1|737468.1|739339.5|738339.5|737776.4|736310.8|1109
1610464500000|2021-01-12 15:15:00|738437.7|737437.7|737902.2|736902.2|738494.6|737494.6|737812.8|736812.8|1019
1610464800000|2021-01-12 15:20:00|737896.2|736896.2|737508.5|736508.5|737896.2|736896.2|737302.1|736302.1|688
1610465100000|2021-01-12 15:25:00|737420.4|736420.4|737441.5|736441.5|738156.5|736671.8|736886.9|735314.7|1064
1610465400000|2021-01-12 15:30:00|737416.4|736416.4|736796.6|735796.6|737568.7|736419.7|736749.9|735392.8|1005
1610465700000|2021-01-12 15:35:00|736796.9|735796.9|736583.4|735583.4|737066.1|735909.3|736306.1|734844.9|1012
1610466000000|2021-01-12 15:40:00|736550.9|735550.9|736595.9|735595.9|737335.5|735842.3|736331.7|735149.8|959
1610466300000|2021-01-12 15:45:00|736596.3|735596.3|736910.5|735910.5|737313|736057.8|736542.7|735313|858
1610466600000|2021-01-12 15:50:00|736917.9|735917.9|736589.7|735589.7|736998.4|735998.4|736470.3|735470.3|822
1610466900000|2021-01-12 15:55:00|736588.2|735588.2|736913.1|734913.1|737177.7|735683.2|735987.1|734730.9|987
1610467200000|2021-01-12 16:00:00|736902|734902|736756.3|735756.3|737222.4|735823|736327.7|734802.9|994
1610467500000|2021-01-12 16:05:00|736793.1|735793.1|736311.8|735311.8|736810.2|735810.2|736311.8|735311.8|980
1610467800000|2021-01-12 16:10:00|736309|735309|736765.7|735765.7|737576.8|736174.7|736183.7|735183.7|987
1610468100000|2021-01-12 16:15:00|736760.5|735760.5|737209.2|736209.2|737317.4|736317.4|736517.4|735299.5|960
1610468400000|2021-01-12 16:20:00|737203.4|736203.4|736917.9|735917.9|737358.8|736358.8|736833.3|735833.3|857
1610468700000|2021-01-12 16:25:00|736920.8|735920.8|737456.3|736456.3|737470.8|736470.8|736919.6|735919.6|853
1610469000000|2021-01-12 16:30:00|737461.7|736461.7|737256.9|736256.9|738433.7|737032|737080|736080|1008
1610469300000|2021-01-12 16:35:00|737251.9|736251.9|737582.7|736582.7|738022.8|736604.3|737115.1|735893.6|870
1610469600000|2021-01-12 16:40:00|737579.6|736579.6|737378.8|736378.8|737799.1|736799.1|737376.1|736376.1|806
1610469900000|2021-01-12 16:45:00|737376.8|736376.8|737056.3|736056.3|737630.5|736428.2|736885|735434.7|867
1610470200000|2021-01-12 16:50:00|737056.9|736056.9|737759.8|736759.8|738366.9|736919.4|736883.2|735514.6|917
1610470500000|2021-01-12 16:55:00|737764|736764|737046.8|736046.8|738236|736907.5|737027.4|735517.5|868
1610470800000|2021-01-12 17:00:00|737042.7|736042.7|737408.2|735408.2|737780|736377.3|736772.9|735408.2|774
1610471100000|2021-01-12 17:05:00|737413.8|735413.8|737744.9|735744.9|737997.1|736646.8|737024.6|735409.3|957
1610471400000|2021-01-12 17:10:00|737745.7|735745.7|737951.4|736951.4|738368.1|736955.7|737233.1|735734|898
1610471700000|2021-01-12 17:15:00|737918.3|736918.3|737650.8|736650.8|738460|737283.3|737559.2|736063.6|986
1610472000000|2021-01-12 17:20:00|737664.8|736664.8|737760|736760|737884.9|736884.9|737606.3|736606.3|821
1610472300000|2021-01-12 17:25:00|737761.9|736761.9|737584|735584|738066.6|736871|737064.9|735543.5|848
1610472600000|2021-01-12 17:30:00|737076.8|736076.8|737267.1|736267.1|737504.4|736289.8|736820.3|735320.2|882
1610472900000|2021-01-12 17:35:00|737214.9|736214.9|736971.4|735971.4|737672|736335.9|736971.4|735672|674
1610473200000|2021-01-12 17:40:00|736972.9|735972.9|737247.9|736247.9|737360.2|736360.2|736901.9|735901.9|717
1610473500000|2021-01-12 17:45:00|737256.4|736256.4|736920.2|735920.2|737390.9|736340.4|736752.8|735390.9|705
1610473800000|2021-01-12 17:50:00|736934.3|735934.3|737064.6|736064.6|737649.5|736216|736773.2|735301.9|758
1610474100000|2021-01-12 17:55:00|737055.2|736055.2|737113.6|736113.6|737166.7|736166.7|737036.1|736036.1|483
1610521200000|2021-01-13 07:00:00|734961.2|732961.2|735381|733381|735413.5|733413.5|734800.2|732800.2|818
1610521500000|2021-01-13 07:05:00|735419|733419|735831.3|733831.3|736021.5|734524.4|734819.9|733328.5|937
1610521800000|2021-01-13 07:10:00|735833.3|733833.3|734937.6|732937.6|735912.7|734412.7|734368.9|732861.5|927
1610522100000|2021-01-13 07:15:00|734934.3|732934.3|735657.2|733657.2|735834.7|734299.1|734322.8|732832.6|948
1610522400000|2021-01-13 07:20:00|735667.9|733667.9|737094.5|735094.5|737137|735433.1|735126.5|733591.1|1113
1610522700000|2021-01-13 07:25:00|737090.5|735090.5|735833.9|734833.9|737730.8|735992.7|735766.7|734311.5|1101
1610523000000|2021-01-13 07:30:00|735829.6|734829.6|735099.8|734099.8|736269.7|734844.9|734861.3|733654.7|1070
1610523300000|2021-01-13 07:35:00|735103.5|734103.5|735683.9|734683.9|735873.3|734873.3|734797.3|733438.2|1022
1610523600000|2021-01-13 07:40:00|735686|734686|736175.2|735175.2|736693.6|735344.4|735663.1|734663.1|1009
1610523900000|2021-01-13 07:45:00|736174.3|735174.3|735353|734353|736297.6|735297.6|735325.3|734325.3|976
1610524200000|2021-01-13 07:50:00|735343.7|734343.7|734745.1|733745.1|736216.9|734738.1|734687.8|733208.9|985
1610524500000|2021-01-13 07:55:00|734736.5|733736.5|736351|735351|736549|735549|734707|733571.1|1069
1610524800000|2021-01-13 08:00:00|736381|735381|736853.6|735853.6|737611.3|736104.8|736018.5|735018.5|1139
1610525100000|2021-01-13 08:05:00|736860.8|735860.8|736305.5|735305.5|737284.1|736284.1|736060.2|734716.9|1092
1610525400000|2021-01-13 08:10:00|736307.5|735307.5|736019.6|735019.6|736343.9|735343.9|735862.9|734862.9|1042
1610525700000|2021-01-13 08:15:00|736023.1|735023.1|736360.1|735360.1|736360.1|735360.1|735613.7|734613.7|1045
1610526000000|2021-01-13 08:20:00|736374.4|735374.4|736386.4|735386.4|737034.9|735666.8|736202.5|735034.9|1021
1610526300000|2021-01-13 08:25:00|736393.2|735393.2|736461.9|735461.9|737030.7|736030.7|736227.1|735227.1|1085
1610526600000|2021-01-13 08:30:00|736453.8|735453.8|737419.7|736419.7|737709.7|736709.7|736440.5|735440.5|1106
1610526900000|2021-01-13 08:35:00|737416.3|736416.3|737287.6|736287.6|737863.6|736755.8|737023.5|735824.5|1060
1610527200000|2021-01-13 08:40:00|737288.8|736288.8|737816.7|736816.7|737929.9|736929.9|737150.2|736150.2|1014
1610527500000|2021-01-13 08:45:00|737818.3|736818.3|738652.5|737652.5|738880.5|737880.5|737818.3|736818.3|1121
1610527800000|2021-01-13 08:50:00|738656.7|737656.7|738025.8|737025.8|738948.5|737948.5|737768.6|736768.6|1110
1610528100000|2021-01-13 08:55:00|738009.4|737009.4|738142.9|737142.9|738464.6|737464.6|737912.5|736912.5|990
1610528400000|2021-01-13 09:00:00|738144|737144|738653|737653|739596.2|738122.9|738046.4|737046.4|1064
1610528700000|2021-01-13 09:05:00|738651.2|737651.2|738422.3|737422.3|738774.4|737774.4|737913.9|736913.9|1060
1610529000000|2021-01-13 09:10:00|738406|737406|738127|737127|738606.6|737606.6|738109.2|737109.2|1010
1610529300000|2021-01-13 09:15:00|738127.1|737127.1|737563|736563|738173.5|737173.5|737380.9|736380.9|1005
1610529600000|2021-01-13 09:20:00|737553.8|736553.8|737945.6|736945.6|738245.6|737245.6|737553.8|736553.8|1004
1610529900000|2021-01-13 09:25:00|737945.7|736945.7|737853.8|736853.8|738404.7|737404.7|737728.7|736728.7|993
1610530200000|2021-01-13 09:30:00|737850.2|736850.2|737749.7|736749.7|737853.2|736853.2|737506.7|736506.7|929
1610530500000|2021-01-13 09:35:00|737757.5|736757.5|737778.5|736778.5|738157.6|737157.6|737704.3|736704.3|936
1610530800000|2021-01-13 09:40:00|737791.5|736791.5|737943.2|736943.2|737970.4|736970.4|737340.8|736340.8|1019
1610531100000|2021-01-13 09:45:00|737947.4|736947.4|738255.8|737255.8|738998.9|737487.1|737587|736587|1031
1610531400000|2021-01-13 09:50:00|738251.9|737251.9|738522.9|737522.9|738620.7|737620.7|737976.8|736976.8|991
1610531700000|2021-01-13 09:55:00|738535.1|737535.1|738687.2|737687.2|738801.6|737801.6|738363.2|737363.2|932
1610532000000|2021-01-13 10:00:00|738697.5|737697.5|738728.3|737728.3|739662.8|738470.6|738697.5|737551.7|1063
1610532300000|2021-01-13 10:05:00|738756.9|737756.9|738629|737629|739018.5|738018.5|738535|737535|963
1610532600000|2021-01-13 10:10:00|738631.1|737631.1|739016.3|738016.3|739061.8|738061.8|738613.9|737613.9|953
1610532900000|2021-01-13 10:15:00|739006.6|738006.6|739138.6|738138.6|739286|738286|738947.9|737947.9|909
1610533200000|2021-01-13 10:20:00|739135.5|738135.5|739189.8|738189.8|739250.1|738250.1|738559.1|737559.1|961
1610533500000|2021-01-13 10:25:00|739201.6|738201.6|739727.3|738727.3|739826.2|738826.2|739193|738193|984
1610533800000|2021-01-13 10:30:00|739728.9|738728.9|739337.9|738337.9|739967|738967|739337.9|738337.9|973
1610534100000|2021-01-13 10:35:00|739347.3|738347.3|739420.7|738420.7|739886.1|738886.1|739268.9|738268.9|921
1610534400000|2021-01-13 10:40:00|739423.6|738423.6|739114.8|738114.8|739486.1|738486.1|738963.6|737963.6|944
1610534700000|2021-01-13 10:45:00|739114.6|738114.6|738968.1|737968.1|739434.2|738434.2|738968.1|737968.1|885
1610535000000|2021-01-13 10:50:00|738973.8|737973.8|738934.2|737934.2|739122|738122|738858.4|737858.4|994
1610535300000|2021-01-13 10:55:00|738920.2|737920.2|739259.4|738259.4|739643.4|738643.4|738898.7|737898.7|946
1610535600000|2021-01-13 11:00:00|739255.9|738255.9|739599.2|738599.2|739599.2|738599.2|739087.1|738087.1|675
1610535900000|2021-01-13 11:05:00|739599.6|738599.6|740063.4|739063.4|740098.5|739098.5|739554.7|738554.7|917
1610536200000|2021-01-13 11:10:00|740064.9|739064.9|739800.3|738800.3|740259|739259|739786.4|738786.4|923
1610536500000|2021-01-13 11:15:00|739801.7|738801.7|739592.7|738592.7|739884.5|738884.5|739485.3|738485.3|925
1610536800000|2021-01-13 11:20:00|739596.2|738596.2|739751.7|738751.7|740127.7|739127.7|739569.9|738569.9|939
1610537100000|2021-01-13 11:25:00|739747.8|738747.8|740024|739024|740066|739066|739330.4|738330.4|981
1610537400000|2021-01-13 11:30:00|740015.9|739015.9|739581.1|738581.1|740304.6|739304.6|739466.6|738466.6|981
1610537700000|2021-01-13 11:35:00|739584.8|738584.8|739054.2|738054.2|739602.6|738602.6|739020.5|738020.5|917
1610538000000|2021-01-13 11:40:00|739051.1|738051.1|739125.6|738125.6|739202.4|738202.4|738790.1|737790.1|910
1610538300000|2021-01-13 11:45:00|739121.1|738121.1|739105.6|738105.6|739287.2|738287.2|738925.6|737925.6|867
1610538600000|2021-01-13 11:50:00|739105.8|738105.8|738898|737898|739331|738331|738715.7|737715.7|887
1610538900000|2021-01-13 11:55:00|738894|737894|738522|737522|738928.9|737928.9|738201|737201|987
1610539200000|2021-01-13 12:00:00|738520.9|737520.9|738388|737388|738562|737562|737994.6|736994.6|915
1610539500000|2021-01-13 12:05:00|738394|737394|737229.8|736229.8|738564.9|737564.9|737123.9|736123.9|1021
1610539800000|2021-01-13 12:10:00|737251.4|736251.4|737800.1|736800.1|737938.7|736938.7|737226.7|736226.7|912
1610540100000|2021-01-13 12:15:00|737800.6|736800.6|737626.6|736626.6|738465.2|737465.2|737526.9|736526.9|1003
1610540400000|2021-01-13 12:20:00|737611.6|736611.6|737564.4|736564.4|737875.2|736875.2|737200.6|736200.6|1036
1610540700000|2021-01-13 12:25:00|737562.7|736562.7|738053.6|737053.6|738150.8|737150.8|737547|736547|931
1610541000000|2021-01-13 12:30:00|738074.9|737074.9|738042.8|737042.8|738253|737253|737598.9|736598.9|967
1610541300000|2021-01-13 12:35:00|738067.2|737067.2|738021.9|737021.9|738826.8|737322.5|737738.1|736738.1|929
1610541600000|2021-01-13 12:40:00|738015.5|737015.5|738265.1|737265.1|738456.9|737456.9|737839.9|736839.9|880
1610541900000|2021-01-13 12:45:00|738254.7|737254.7|738228|737228|738460.3|737460.3|738071|737071|868
1610542200000|2021-01-13 12:50:00|738219|737219|738535.3|737535.3|739600.8|738074.2|738083.9|737083.9|963
1610542500000|2021-01-13 12:55:00|738535.8|737535.8|738426.6|737426.6|738662.1|737662.1|738305.7|737305.7|1011
1610542800000|2021-01-13 13:00:00|738434.5|737434.5|738224.5|737224.5|738569.2|737569.2|738157.3|737157.3|985
1610543100000|2021-01-13 13:05:00|738225.8|737225.8|738768.8|737768.8|738864.8|737864.8|738197.3|737197.3|993
1610543400000|2021-01-13 13:10:00|738764.5|737764.5|738536.7|737536.7|738947.8|737947.8|738415|737415|975
1610543700000|2021-01-13 13:15:00|738537.6|737537.6|738694.7|737694.7|738824.3|737824.3|738508.7|737508.7|871
1610544000000|2021-01-13 13:20:00|738694.8|737694.8|738533.8|737533.8|738890.1|737890.1|738488.6|737488.6|949
1610544300000|2021-01-13 13:25:00|738532.9|737532.9|738667.6|736667.6|738759|737532.9|738114|736366.1|822
1610544600000|2021-01-13 13:30:00|738674.8|736674.8|737337.9|736337.9|738674.8|737207.2|737313|736313|948
1610544900000|2021-01-13 13:35:00|737318.4|736318.4|737133.3|736133.3|737366.8|736366.8|736707.1|735327|1052
1610545200000|2021-01-13 13:40:00|737134|736134|736357.6|735357.6|737219.8|736219.8|736348.1|735348.1|1057
1610545500000|2021-01-13 13:45:00|736345.6|735345.6|736662.4|735662.4|736708|735708|736187.2|735187.2|1092
1610545800000|2021-01-13 13:50:00|736655.4|735655.4|736395.3|735395.3|736836|735836|736126.5|735126.5|1040
1610546100000|2021-01-13 13:55:00|736392.5|735392.5|736347|735347|736416.1|735416.1|735990.6|734990.6|973
1610546400000|2021-01-13 14:00:00|736343.4|735343.4|736657.9|735657.9|736779.9|735779.9|736317|735317|984
1610546700000|2021-01-13 14:05:00|736637.2|735637.2|736296.7|735296.7|736659|735659|736108.6|735108.6|993
1610547000000|2021-01-13 14:10:00|736279.2|735279.2|736473.9|735473.9|736684.5|735684.5|736202|735202|1038
1610547300000|2021-01-13 14:15:00|736502|735502|737403.4|736403.4|737460.1|736460.1|736484|735484|1081
1610547600000|2021-01-13 14:20:00|737397.8|736397.8|737373.9|736373.9|737723.6|736723.6|737074|736074|1078
1610547900000|2021-01-13 14:25:00|737365.9|736365.9|738190.6|737190.6|738207|737207|737209.6|736209.6|1051
1610548200000|2021-01-13 14:30:00|738196.4|737196.4|737878.1|736878.1|738282.6|737282.6|737674.5|736674.5|1158
1610548500000|2021-01-13 14:35:00|737857.3|736857.3|737884.4|736884.4|738358.6|737358.6|737683.1|736683.1|1138
1610548800000|2021-01-13 14:40:00|737879.8|736879.8|737910.1|736910.1|738047.6|737047.6|737588.3|736588.3|1125
1610549100000|2021-01-13 14:45:00|737912.2|736912.2|738118.9|737118.9|738143.2|737143.2|737357.5|736357.5|1123
1610549400000|2021-01-13 14:50:00|738120.2|737120.2|737063.8|736063.8|738124.7|737124.7|737047.7|736047.7|1128
1610549700000|2021-01-13 14:55:00|737062.1|736062.1|738082.5|737082.5|738167.6|737167.6|737060.7|736060.7|1048
1610550000000|2021-01-13 15:00:00|738100.7|737100.7|738331.2|737331.2|738586.2|737586.2|737984.9|736984.9|1048
1610550300000|2021-01-13 15:05:00|738352.2|737352.2|737615.1|736615.1|738420.9|737420.9|737463.8|735958.6|1092
1610550600000|2021-01-13 15:10:00|737612.7|736612.7|737017.9|736017.9|737624.2|736624.2|736958.9|735958.9|1024
1610550900000|2021-01-13 15:15:00|737008.9|736008.9|736565.9|735565.9|737347.1|736098.1|736505.9|735114.8|944
1610551200000|2021-01-13 15:20:00|736568.6|735568.6|737070.5|736070.5|737150.2|736150.2|736512.9|735512.9|1007
1610551500000|2021-01-13 15:25:00|737077.2|736077.2|736893.2|735893.2|737536.9|736132.6|736819.7|735283|827
1610551800000|2021-01-13 15:30:00|736856.7|735856.7|737073.4|736073.4|737845.3|736338.7|736856.7|735503|1024
1610552100000|2021-01-13 15:35:00|737072.2|736072.2|736564.6|735564.6|737072.8|736072.8|736539.5|735539.5|1005
1610552400000|2021-01-13 15:40:00|736564.3|735564.3|737123.3|736123.3|737248.2|736248.2|736504.1|735504.1|922
1610552700000|2021-01-13 15:45:00|737127.6|736127.6|735780.5|734780.5|737385.7|736385.7|735660.4|734208.7|903
1610553000000|2021-01-13 15:50:00|735800.3|734800.3|735993.8|734993.8|737031|735587.2|735771.8|734593.6|821
1610553300000|2021-01-13 15:55:00|736006.1|735006.1|736079.1|735079.1|736257.3|735257.3|735913.4|734913.4|843
1610553600000|2021-01-13 16:00:00|736059.5|735059.5|736735.7|735735.7|736784.3|735784.3|735936.4|734936.4|870
1610553900000|2021-01-13 16:05:00|736732.6|735732.6|737320.7|736320.7|737419.4|736419.4|736668.3|735668.3|1021
1610554200000|2021-01-13 16:10:00|737318.1|736318.1|737839.6|736839.6|737907.9|736907.9|737318.1|736318.1|982
1610554500000|2021-01-13 16:15:00|737837.5|736837.5|737786.3|736786.3|737933.3|736933.3|737618.8|736618.8|1028
1610554800000|2021-01-13 16:20:00|737788.7|736788.7|737790.4|736790.4|738201.9|736805.5|737350.6|736201.9|1004
1610555100000|2021-01-13 16:25:00|737781.1|736781.1|738115.2|737115.2|738237.5|737237.5|737740.1|736740.1|921
1610555400000|2021-01-13 16:30:00|738127.3|737127.3|738289.8|737289.8|738796.2|737382.8|738008.1|736744.3|944
1610555700000|2021-01-13 16:35:00|738305.8|737305.8|738013.2|737013.2|738558.9|737558.9|737942.2|736942.2|995
1610556000000|2021-01-13 16:40:00|738011.8|737011.8|738113.7|737113.7|738467.1|737467.1|737975.9|736975.9|802
1610556300000|2021-01-13 16:45:00|738114.2|737114.2|737977.5|736977.5|738162.5|737162.5|737642.1|736642.1|848
1610556600000|2021-01-13 16:50:00|737975.6|736975.6|738029.2|737029.2|738102.5|737102.5|737956.8|736956.8|756
1610556900000|2021-01-13 16:55:00|738032.5|737032.5|737893.2|736893.2|738067.5|737067.5|737804.7|736804.7|776
1610557200000|2021-01-13 17:00:00|737890.9|736890.9|737938.5|736938.5|737958.6|736958.6|737641.9|736641.9|786
1610557500000|2021-01-13 17:05:00|737935.8|736935.8|738034|737034|738148.9|737148.9|737876.4|736876.4|719
1610557800000|2021-01-13 17:10:00|738032.8|737032.8|738302.9|737302.9|738332.5|737332.5|737885.3|736885.3|771
1610558100000|2021-01-13 17:15:00|738305.7|737305.7|738724.2|737724.2|738734.5|737734.5|738135.1|737135.1|940
1610558400000|2021-01-13 17:20:00|738752.5|737752.5|738803.7|737803.7|739191.4|738191.4|738571.2|737571.2|852
1610558700000|2021-01-13 17:25:00|738804.4|737804.4|738276.4|737276.4|738816.5|737816.5|738034.5|736500.9|794
1610559000000|2021-01-13 17:30:00|738275.7|737275.7|738246.1|737246.1|738641.3|737468.2|738076.3|736641.3|782
1610559300000|2021-01-13 17:35:00|738243.9|737243.9|737795.2|736795.2|738266.4|737266.4|737695.8|736695.8|736
1610559600000|2021-01-13 17:40:00|737794.8|736794.8|737543.6|736543.6|738078.8|736925.8|737484|735952.1|732
1610559900000|2021-01-13 17:45:00|737544.8|736544.8|737808.9|736808.9|737870.6|736870.6|737511.8|736511.8|746
1610560200000|2021-01-13 17:50:00|737805.5|736805.5|737436.9|736436.9|738502|736985.3|737353.2|735892.6|732
1610560500000|2021-01-13 17:55:00|737437.8|736437.8|737413.2|736413.2|737524.3|736524.3|737305.5|736305.5|570
1610607600000|2021-01-14 07:00:00|738457.5|736457.5|739442.8|737442.8|739529.4|737529.4|737764.1|735764.1|899
1610607900000|2021-01-14 07:05:00|739479.8|737479.8|739357.1|738357.1|740507.7|738644.6|738950|737392.8|1059
1610608200000|2021-01-14 07:10:00|739354.5|738354.5|739479.6|738479.6|740082|738617.8|738902.7|737390.7|903
1610608500000|2021-01-14 07:15:00|739492.5|738492.5|740167.7|739167.7|741080.5|739581.1|739328.5|737856.4|995
1610608800000|2021-01-14 07:20:00|740169.7|739169.7|739704|738704|740909.7|739401.5|739684.8|738220.2|969
1610609100000|2021-01-14 07:25:00|740227.5|738227.5|739922.3|737922.3|740419.3|738882.6|739425.5|737917.5|986
1610609400000|2021-01-14 07:30:00|739895.8|737895.8|739216.7|738216.7|740059.9|738607.6|739147.6|737687.7|1003
1610609700000|2021-01-14 07:35:00|739209.9|738209.9|739437.1|738437.1|740001.2|738611.9|739080.1|737847.1|909
1610610000000|2021-01-14 07:40:00|739437|738437|739392.3|738392.3|740010.9|738525.1|739231.1|737706.8|841
1610610300000|2021-01-14 07:45:00|739398.9|738398.9|738980.5|737980.5|739854.5|738400|738961.2|737589|840
1610610600000|2021-01-14 07:50:00|738965.6|737965.6|739598.1|737598.1|739961.8|738561.5|738906.1|737586.9|881
1610610900000|2021-01-14 07:55:00|739596.5|737596.5|738402.2|737402.2|739627.6|738104.4|738051.1|736569.8|989
1610611200000|2021-01-14 08:00:00|738342.3|737342.3|737888.1|736888.1|738908.9|737546.7|737847.6|736351.3|1034
1610611500000|2021-01-14 08:05:00|737889.8|736889.8|736698.9|735698.9|738044.9|737044.9|736692|735295.7|1040
1610611800000|2021-01-14 08:10:00|736714|735714|737062.2|736062.2|737713.1|736249.7|736561.3|735482.3|1059
1610612100000|2021-01-14 08:15:00|737061.9|736061.9|735995.8|734995.8|737572.7|736126.7|735805.8|734315.1|1073
1610612400000|2021-01-14 08:20:00|735986.3|734986.3|735914.8|734914.8|736629.5|735474.8|735879.4|734388.9|1057
1610612700000|2021-01-14 08:25:00|735912.9|734912.9|736322.4|735322.4|736957.8|735457.7|735905.9|734579.8|958
1610613000000|2021-01-14 08:30:00|736331|735331|736366.4|735366.4|737183.7|735771.6|736157.3|734715.5|964
1610613300000|2021-01-14 08:35:00|736348.7|735348.7|735688.8|734688.8|736374.5|735374.5|735411.7|734144.6|982
1610613600000|2021-01-14 08:40:00|735679.1|734679.1|735349.9|734349.9|735969.8|734679.1|735037.2|733969.8|1005
1610613900000|2021-01-14 08:45:00|735355.1|734355.1|734046.6|733046.6|735355.1|734355.1|733747.6|732272.2|1029
1610614200000|2021-01-14 08:50:00|734034.5|733034.5|733636.8|732636.8|734503.7|733148.3|733333.4|731903.8|1077
1610614500000|2021-01-14 08:55:00|733635.8|732635.8|734719.9|732719.9|734825.2|733463.4|733589.1|732439.7|1077
1610614800000|2021-01-14 09:00:00|734218.8|733218.8|734863.7|733863.7|735238.5|733969|734143.5|732804|924
1610615100000|2021-01-14 09:05:00|734863.1|733863.1|734832.9|733832.9|735103.9|733977.5|734221.5|732881|936
1610615400000|2021-01-14 09:10:00|734841.6|733841.6|735156.9|734156.9|735719.8|734326.1|734788.3|733456.1|885
1610615700000|2021-01-14 09:15:00|735155.4|734155.4|734906.3|733906.3|735404.5|734404.5|734779|733779|843
1610616000000|2021-01-14 09:20:00|734912.1|733912.1|734733.8|733733.8|734912.1|733912.1|734494.4|733494.4|690
1610616300000|2021-01-14 09:25:00|734729.7|733729.7|734697.6|733697.6|735365.4|733901.3|734271|733271|887
1610616600000|2021-01-14 09:30:00|734690.7|733690.7|734518.4|733518.4|734997.7|733997.7|734495.6|733495.6|890
1610616900000|2021-01-14 09:35:00|734517.8|733517.8|734229.8|733229.8|734668|733564.9|734135.9|732659|907
1610617200000|2021-01-14 09:40:00|734231.3|733231.3|734041.1|733041.1|734562.8|733418.8|733850.1|732398.7|963
1610617500000|2021-01-14 09:45:00|734040.6|733040.6|734029.4|733029.4|734173|733173|733788.9|732788.9|849
1610617800000|2021-01-14 09:50:00|734027.5|733027.5|734416.9|733416.9|734539.8|733539.8|733820.2|732820.2|943
1610618100000|2021-01-14 09:55:00|734416.6|733416.6|734424.9|733424.9|734673.4|733673.4|734178.9|733178.9|854
1610618400000|2021-01-14 10:00:00|734423.1|733423.1|733640.6|732640.6|735306.9|733813.6|733365.8|732040|1004
1610618700000|2021-01-14 10:05:00|733640.1|732640.1|733264.1|732264.1|733955.7|732955.7|733235|732235|923
1610619000000|2021-01-14 10:10:00|733278.9|732278.9|733661.2|732661.2|733747.6|732747.6|733224.1|732224.1|832
1610619300000|2021-01-14 10:15:00|733666.5|732666.5|733591.7|732591.7|733696.6|732696.6|733297.6|732297.6|855
1610619600000|2021-01-14 10:20:00|733587.3|732587.3|733175|732175|733620.7|732620.7|733021.5|732021.5|878
1610619900000|2021-01-14 10:25:00|733179.8|732179.8|733124.9|732124.9|733988.6|732606.3|733051.9|731919.8|977
1610620200000|2021-01-14 10:30:00|733128|732128|733220.9|732220.9|733303.9|732303.9|732746.6|731746.6|888
1610620500000|2021-01-14 10:35:00|733222.5|732222.5|733887.6|732887.6|733944|732944|733166.9|732166.9|905
1610620800000|2021-01-14 10:40:00|733888|732888|733304.4|732304.4|733890.9|732890.9|733288.1|731840.8|887
1610621100000|2021-01-14 10:45:00|733302.4|732302.4|733369.1|732369.1|733583.5|732583.5|733162.8|732162.8|772
1610621400000|2021-01-14 10:50:00|733392.5|732392.5|733717.6|732717.6|733744.2|732744.2|733392.5|732392.5|757
1610621700000|2021-01-14 10:55:00|733713.1|732713.1|733930.8|732930.8|734050.6|733050.6|733713.1|732713.1|827
1610622000000|2021-01-14 11:00:00|733944.1|732944.1|733843.4|732843.4|733951.9|732951.9|733703.5|732703.5|553
1610622300000|2021-01-14 11:05:00|733841.6|732841.6|733880.4|732880.4|734352.8|733352.8|733777|732777|840
1610622600000|2021-01-14 11:10:00|733880.6|732880.6|733573.3|732573.3|734424.1|733166.1|733494.3|732424.1|847
1610622900000|2021-01-14 11:15:00|733575.4|732575.4|733403.4|732403.4|733803.5|732803.5|733356.3|732356.3|783
1610623200000|2021-01-14 11:20:00|733404.6|732404.6|732931.5|731931.5|733550.3|732550.3|732915.4|731915.4|913
1610623500000|2021-01-14 11:25:00|732931.9|731931.9|733398|732398|733563.5|732563.5|732842.8|731842.8|839
1610623800000|2021-01-14 11:30:00|733403.6|732403.6|733060.7|732060.7|733558.9|732558.9|733025.2|732025.2|818
1610624100000|2021-01-14 11:35:00|733058.8|732058.8|733423.9|732423.9|733429.3|732429.3|732831.2|731831.2|761
1610624400000|2021-01-14 11:40:00|733422.5|732422.5|733465.1|732465.1|734211.9|733069.9|733314.9|732191.5|788
1610624700000|2021-01-14 11:45:00|733452|732452|733305.7|732305.7|733464.9|732464.9|733032.7|732032.7|828
1610625000000|2021-01-14 11:50:00|733305.2|732305.2|733601.3|732601.3|733633.9|732633.9|733177.1|732177.1|839
1610625300000|2021-01-14 11:55:00|733579.6|732579.6|733319.9|732319.9|733672|732672|733290|732290|856
1610625600000|2021-01-14 12:00:00|733321.3|732321.3|733416.1|732416.1|734008.5|732504|733177.8|731999.6|847
1610625900000|2021-01-14 12:05:00|733429.2|732429.2|733171.4|732171.4|733441.1|732441.1|732905.6|731905.6|868
1610626200000|2021-01-14 12:10:00|733172.5|732172.5|733294.5|732294.5|733452.6|732452.6|733152.5|732152.5|734
1610626500000|2021-01-14 12:15:00|733295.8|732295.8|733404.9|732404.9|733416.4|732416.4|733096.7|732096.7|764
1610626800000|2021-01-14 12:20:00|733397|732397|733947.2|732947.2|734515.1|733059.1|733251|732251|826
1610627100000|2021-01-14 12:25:00|733950.7|732950.7|734380.6|733380.6|734824.6|733381.4|733849.3|732797|782
1610627400000|2021-01-14 12:30:00|734381.2|733381.2|734852.6|733852.6|735178.4|733887.5|734324.9|733155.9|939
1610627700000|2021-01-14 12:35:00|734853.7|733853.7|735286.5|734286.5|735809.3|734459.6|734643|733643|931
1610628000000|2021-01-14 12:40:00|735288.5|734288.5|734859.3|733859.3|735502.3|734502.3|734788.5|733788.5|911
1610628300000|2021-01-14 12:45:00|734859.4|733859.4|734639.5|733639.5|735042.7|734042.7|734612.5|733612.5|928
1610628600000|2021-01-14 12:50:00|734638.7|733638.7|734532|733532|734908.5|733670.5|734101.2|732881.3|886
1610628900000|2021-01-14 12:55:00|734528.1|733528.1|734734.2|733734.2|734770.2|733770.2|734299.6|733299.6|881
1610629200000|2021-01-14 13:00:00|734728.4|733728.4|735193.6|734193.6|735581.8|734487.8|734638.2|733538.2|1062
1610629500000|2021-01-14 13:05:00|735160.8|734160.8|735443.9|734443.9|735675|734675|735014.6|734014.6|1011
1610629800000|2021-01-14 13:10:00|735442.8|734442.8|735346.8|734346.8|735937.1|734562.5|734812.5|733476.9|979
1610630100000|2021-01-14 13:15:00|735346.4|734346.4|735156.8|734156.8|735668|734648.6|735122.4|733616.4|1000
1610630400000|2021-01-14 13:20:00|735199.1|734199.1|735132.5|734132.5|735380.8|734380.8|734937.9|733937.9|995
1610630700000|2021-01-14 13:25:00|735140.6|734140.6|735685.1|733685.1|736129.3|734628.1|735093.9|733167.3|883
1610631000000|2021-01-14 13:30:00|735696.9|733696.9|735546.6|734546.6|736132.7|734673.5|735238.1|733629.1|894
1610631300000|2021-01-14 13:35:00|735567.3|734567.3|735617.5|734617.5|736309.4|734865.4|735316.2|734153|953
1610631600000|2021-01-14 13:40:00|735649.6|734649.6|735915.3|734915.3|736256|735238.8|735632.9|734253.5|1023
1610631900000|2021-01-14 13:45:00|735905.8|734905.8|735268|734268|736127.6|735013.9|735140.7|734127.3|943
1610632200000|2021-01-14 13:50:00|735262.5|734262.5|735857.2|734857.2|736054.6|735054.6|735243.7|734243.7|986
1610632500000|2021-01-14 13:55:00|735858.7|734858.7|736075.4|735075.4|736075.4|735075.4|735689.6|734689.6|931
1610632800000|2021-01-14 14:00:00|736078.2|735078.2|735293.7|734293.7|736214.4|735214.4|735248.5|734248.5|1043
1610633100000|2021-01-14 14:05:00|735298.1|734298.1|734603.8|733603.8|735365.3|734365.3|734508.8|733508.8|1074
1610633400000|2021-01-14 14:10:00|734586.1|733586.1|734683.7|733683.7|734754.6|733754.6|734362.2|733362.2|1033
1610633700000|2021-01-14 14:15:00|734687.1|733687.1|734568.2|733568.2|734954.6|733954.6|734509.3|733509.3|982
1610634000000|2021-01-14 14:20:00|734554.4|733554.4|735020.5|734020.5|735269.2|734269.2|734346.4|733346.4|982
1610634300000|2021-01-14 14:25:00|735010.8|734010.8|734620.5|733620.5|735049.2|734049.2|734150.6|733150.6|976
1610634600000|2021-01-14 14:30:00|734616.9|733616.9|734719.6|733719.6|734863.6|733863.6|734355.9|733355.9|1112
1610634900000|2021-01-14 14:35:00|734720.8|733720.8|734287.2|733287.2|734729.7|733729.7|734008.7|733008.7|1109
1610635200000|2021-01-14 14:40:00|734288.3|733288.3|734526.7|733526.7|735107.1|733780.4|734167.2|733037.3|1129
1610635500000|2021-01-14 14:45:00|734525.8|733525.8|734270.5|733270.5|735011.4|734011.4|734256.6|733256.6|1077
1610635800000|2021-01-14 14:50:00|734128.2|733128.2|734326|733326|734850|733706.6|733954.4|732486.4|1059
1610636100000|2021-01-14 14:55:00|734320.5|733320.5|735032.9|734032.9|735082.9|734082.9|734320.5|733320.5|1020
1610636400000|2021-01-14 15:00:00|735028.2|734028.2|734842|733842|735417.3|734417.3|734756.9|733756.9|1033
1610636700000|2021-01-14 15:05:00|734855.2|733855.2|734705.4|733705.4|735318|733937.4|734233.7|732730.8|1124
1610637000000|2021-01-14 15:10:00|734703.6|733703.6|734906.5|733906.5|735682.8|734200.2|734666.2|733415.5|1005
1610637300000|2021-01-14 15:15:00|734904.2|733904.2|734876.8|733876.8|735175.2|734175.2|734832.9|733832.9|949
1610637600000|2021-01-14 15:20:00|734874.6|733874.6|734991.6|733991.6|735141.9|734141.9|734711.5|733711.5|954
1610637900000|2021-01-14 15:25:00|734990.2|733990.2|734642.9|733642.9|735176.3|734176.3|734389.5|733389.5|912
1610638200000|2021-01-14 15:30:00|734637.7|733637.7|734084.8|733084.8|734826.2|733826.2|734059.6|732784.1|1016
1610638500000|2021-01-14 15:35:00|734080.9|733080.9|734290.2|733290.2|734863.6|733395.2|734043.3|732860.4|995
1610638800000|2021-01-14 15:40:00|734291.5|733291.5|734174.8|733174.8|734350.9|733350.9|734094.7|733094.7|951
1610639100000|2021-01-14 15:45:00|734182.5|733182.5|733246.8|732246.8|734302.3|733302.3|733153.6|731938.3|885
1610639400000|2021-01-14 15:50:00|733278.9|732278.9|733175.7|732175.7|733693.5|732485.7|733018.8|731619|782
1610639700000|2021-01-14 15:55:00|733174.6|732174.6|733191|732191|734167.7|732780.2|733028.9|731644.6|805
1610640000000|2021-01-14 16:00:00|733178.7|732178.7|732695.1|731695.1|733207.1|732207.1|732627.4|731196.1|886
1610640300000|2021-01-14 16:05:00|732687.2|731687.2|733178.1|732178.1|733568|732217.6|732459.5|731121.5|1035
1610640600000|2021-01-14 16:10:00|733187.3|732187.3|732703.8|731703.8|733314.3|732314.3|732685.1|731303.9|890
1610640900000|2021-01-14 16:15:00|732704.8|731704.8|732192.9|731192.9|732884.7|731756.4|732186.3|730884.7|908
1610641200000|2021-01-14 16:20:00|732198|731198|732244.9|731244.9|732281.3|731281.3|731896.1|730896.1|891
1610641500000|2021-01-14 16:25:00|732244.5|731244.5|732030|731030|732426.2|731426.2|731791.7|730791.7|875
1610641800000|2021-01-14 16:30:00|732033.5|731033.5|732434.8|731434.8|732897.7|731598.3|732028.2|730631.1|847
1610642100000|2021-01-14 16:35:00|732446|731446|732992.9|731992.9|733543.9|732220.5|732446|731159.6|854
1610642400000|2021-01-14 16:40:00|732985|731985|733269.6|732269.6|733392.6|732392.6|732680.9|731680.9|813
1610642700000|2021-01-14 16:45:00|733268.7|732268.7|733018.9|732018.9|734207|732715.5|732909.3|731670.1|834
1610643000000|2021-01-14 16:50:00|733011.1|732011.1|733013.4|732013.4|733534.1|732192.9|732867.5|731506|770
1610643300000|2021-01-14 16:55:00|733011.1|732011.1|733060.8|732060.8|733129.2|732129.2|732645.1|731645.1|807
1610643600000|2021-01-14 17:00:00|733053|732053|732588.4|731588.4|733382.8|732070.3|732502.7|731070.9|739
1610643900000|2021-01-14 17:05:00|732584.9|731584.9|732970.6|731970.6|732971.5|731971.5|732529.3|731529.3|605
1610644200000|2021-01-14 17:10:00|732969.3|731969.3|733155.3|732155.3|733566.4|732157.9|732707.6|731470.9|756
1610644500000|2021-01-14 17:15:00|733151.4|732151.4|733288.9|732288.9|733746|732348.3|733018.6|731565.9|739
1610644800000|2021-01-14 17:20:00|733291.9|732291.9|732624.5|731624.5|733322.8|732297.3|732597.3|731314.3|743
1610645100000|2021-01-14 17:25:00|732617.9|731617.9|732593.6|731593.6|732948.1|731681.9|732335.2|730856.9|711
1610645400000|2021-01-14 17:30:00|732589.8|731589.8|732329|731329|733081.7|731593.3|732107.4|730588.9|782
1610645700000|2021-01-14 17:35:00|732320|731320|733078.5|732078.5|734301.3|732301.3|732307.7|731091.5|803
1610646000000|2021-01-14 17:40:00|733080.3|732080.3|732789|731789|733693.6|732198.5|732763|731304.3|788
1610646300000|2021-01-14 17:45:00|732786.7|731786.7|732885.2|730885.2|733292.1|731930.7|732351.6|730867.5|679
1610646600000|2021-01-14 17:50:00|732887|730887|732045.7|731045.7|732894|731398.4|731774.1|730319.1|894
1610646900000|2021-01-14 17:55:00|732030.4|731030.4|731810.6|730810.6|732532.5|731057.5|731589.3|730296.3|705
1610694000000|2021-01-15 07:00:00|737138.4|735138.4|736099.3|734099.3|737617.3|735617.3|735954.1|733954.1|913
1610694300000|2021-01-15 07:05:00|736103.9|734103.9|736818.2|734818.2|736841.1|735156.4|735895.6|733994.3|1073
1610694600000|2021-01-15 07:10:00|736905|734905|736952.8|734952.8|737636.2|735957|736374.9|734874.5|1117
1610694900000|2021-01-15 07:15:00|736933|734933|736846.8|734846.8|737526|735526|736144.5|734349.5|1091
1610695200000|2021-01-15 07:20:00|736853.4|734853.4|736521|734521|737446.1|735446.1|736123|734488.5|1058
1610695500000|2021-01-15 07:25:00|736521.7|734521.7|736141.6|735141.6|736678.2|735216.5|735516.8|734051.7|994
1610695800000|2021-01-15 07:30:00|736039|735039|735701.1|734701.1|736577.9|735084.5|735526.3|734073.9|992
1610696100000|2021-01-15 07:35:00|735680.9|734680.9|735346.3|734346.3|736346|734807.9|735249.7|733763|978
1610696400000|2021-01-15 07:40:00|735359.5|734359.5|735499.8|734499.8|736153.3|734651.1|734963.7|733963.7|1034
1610696700000|2021-01-15 07:45:00|735482.4|734482.4|735521.1|734521.1|735834.6|734834.6|735374.9|734374.9|1057
1610697000000|2021-01-15 07:50:00|735507.8|734507.8|735438.5|734438.5|735779|734779|735328.2|734328.2|905
1610697300000|2021-01-15 07:55:00|735416.4|734416.4|735845.6|734845.6|735968.7|734968.7|735408.4|734408.4|1033
1610697600000|2021-01-15 08:00:00|735827.8|734827.8|735475.8|734475.8|736218|735218|735196.6|734196.6|1116
1610697900000|2021-01-15 08:05:00|735456.3|734456.3|735847.6|734847.6|735857.5|734857.5|735059.4|734059.4|1088
1610698200000|2021-01-15 08:10:00|735849|734849|736086.9|735086.9|736347.4|735347.4|735779.3|734779.3|1050
1610698500000|2021-01-15 08:15:00|736107|735107|735509.7|734509.7|736393.7|735393.7|735495.8|734495.8|1013
1610698800000|2021-01-15 08:20:00|735499.5|734499.5|735934.5|734934.5|735955.1|734955.1|735138.2|734138.2|990
1610699100000|2021-01-15 08:25:00|735932.2|734932.2|736097.5|735097.5|736308.3|735308.3|735820.8|734820.8|1003
1610699400000|2021-01-15 08:30:00|736097.7|735097.7|735831.4|734831.4|736338.8|735338.8|735676.8|734676.8|1011
1610699700000|2021-01-15 08:35:00|735833.4|734833.4|735814.1|734814.1|736018.3|735018.3|735703.2|734703.2|947
1610700000000|2021-01-15 08:40:00|735818.2|734818.2|735900.9|734900.9|735900.9|734900.9|735584.6|734584.6|921
1610700300000|2021-01-15 08:45:00|735880.5|734880.5|735821.3|734821.3|735997.3|734997.3|735611.2|734611.2|1003
1610700600000|2021-01-15 08:50:00|735826.6|734826.6|735849.3|734849.3|735890.5|734890.5|735665.8|734665.8|880
1610700900000|2021-01-15 08:55:00|735850.3|734850.3|735531|734531|735912.8|734912.8|735471.7|734471.7|958
1610701200000|2021-01-15 09:00:00|735551|734551|734830.6|733830.6|735765.9|734765.9|734514.2|733514.2|1009
1610701500000|2021-01-15 09:05:00|734827.1|733827.1|734301.8|733301.8|735030|734030|734301.8|733301.8|1032
1610701800000|2021-01-15 09:10:00|734304.2|733304.2|734097.8|733097.8|734333.6|733333.6|733659.8|732659.8|1012
1610702100000|2021-01-15 09:15:00|734098.4|733098.4|733894.3|732894.3|734306.6|733306.6|733242.4|732242.4|1006
1610702400000|2021-01-15 09:20:00|733886.4|732886.4|734612.6|733612.6|734612.6|733612.6|733848.9|732848.9|953
1610702700000|2021-01-15 09:25:00|734612.4|733612.4|734475.2|733475.2|734780.4|733780.4|734326.8|733326.8|940
1610703000000|2021-01-15 09:30:00|734481.4|733481.4|734086.8|733086.8|734675.5|733675.5|734071.8|733071.8|925
1610703300000|2021-01-15 09:35:00|734084.1|733084.1|734000.6|733000.6|734084.1|733084.1|733360.3|732360.3|1027
1610703600000|2021-01-15 09:40:00|734001.1|733001.1|733662.5|732662.5|734219.5|733219.5|733649|732649|962
1610703900000|2021-01-15 09:45:00|733665.1|732665.1|733501.2|732501.2|733786.7|732786.7|733252.5|732252.5|980
1610704200000|2021-01-15 09:50:00|733501.8|732501.8|733480.2|732480.2|733667.7|732667.7|733109.2|732109.2|898
1610704500000|2021-01-15 09:55:00|733487.3|732487.3|733648.9|732648.9|733879|732879|733364.1|732364.1|923
1610704800000|2021-01-15 10:00:00|733656.8|732656.8|733668.4|732668.4|733901.2|732901.2|733525|732525|951
1610705100000|2021-01-15 10:05:00|733668.3|732668.3|733469.7|732469.7|733701.6|732701.6|733420.1|732420.1|810
1610705400000|2021-01-15 10:10:00|733470.1|732470.1|733547.2|732547.2|733610.2|732610.2|733117.7|732117.7|869
1610705700000|2021-01-15 10:15:00|733548|732548|733636.7|732636.7|733717|732717|733430.4|732430.4|868
1610706000000|2021-01-15 10:20:00|733642.9|732642.9|733810|732810|733852.4|732852.4|733552|732552|799
1610706300000|2021-01-15 10:25:00|733831.3|732831.3|734197.6|733197.6|734202.8|733202.8|733625|732625|766
1610706600000|2021-01-15 10:30:00|734198.7|733198.7|733948.5|732948.5|734436.8|733436.8|733927.5|732927.5|901
1610706900000|2021-01-15 10:35:00|733949.2|732949.2|734313.7|733313.7|734410.1|733410.1|733947.5|732947.5|938
1610707200000|2021-01-15 10:40:00|734306.5|733306.5|734137.2|733137.2|734499.5|733499.5|734076.1|733076.1|871
1610707500000|2021-01-15 10:45:00|734133.5|733133.5|734281.4|733281.4|734400.8|733400.8|734133.5|733133.5|914
1610707800000|2021-01-15 10:50:00|734292.1|733292.1|734543.5|733543.5|734819.5|733819.5|734204.2|733204.2|896
1610708100000|2021-01-15 10:55:00|734545.9|733545.9|734383.8|733383.8|734801.3|733801.3|734375.2|733375.2|785
1610708400000|2021-01-15 11:00:00|734382.3|733382.3|734502.2|733502.2|734735.7|733735.7|734347.8|733347.8|743
1610708700000|2021-01-15 11:05:00|734500.2|733500.2|735142.5|734142.5|735305.9|734305.9|734498.5|733498.5|988
1610709000000|2021-01-15 11:10:00|735144.8|734144.8|735005.4|734005.4|735302.8|734302.8|734988.2|733988.2|975
1610709300000|2021-01-15 11:15:00|735009.7|734009.7|735205.1|734205.1|735338.6|734338.6|734920.9|733920.9|851
1610709600000|2021-01-15 11:20:00|735207.5|734207.5|735367.3|734367.3|735652.9|734652.9|735114.1|734114.1|951
1610709900000|2021-01-15 11:25:00|735353.8|734353.8|735146.6|734146.6|735440.1|734440.1|735045.5|734045.5|845
1610710200000|2021-01-15 11:30:00|735141.3|734141.3|735729.4|734729.4|735929.1|734929.1|735136.8|734136.8|923
1610710500000|2021-01-15 11:35:00|735731.8|734731.8|735661.5|734661.5|735986.5|734986.5|735194.1|734194.1|959
1610710800000|2021-01-15 11:40:00|735676.6|734676.6|736033.5|735033.5|736083.1|735083.1|735340.9|734340.9|860
1610711100000|2021-01-15 11:45:00|736036.6|735036.6|736044.5|735044.5|736081.7|735081.7|735870.8|734870.8|795
1610711400000|2021-01-15 11:50:00|736044.7|735044.7|735818|734818|736064.3|735064.3|735744.5|734744.5|796
1610711700000|2021-01-15 11:55:00|735819.5|734819.5|735379.7|734379.7|735826.1|734826.1|735378|734378|862
1610712000000|2021-01-15 12:00:00|735382.1|734382.1|735885.6|734885.6|735940.5|734940.5|735368.2|734368.2|960
1610712300000|2021-01-15 12:05:00|735885.9|734885.9|735555.4|734555.4|735951.9|734951.9|735494.9|734494.9|1005
1610712600000|2021-01-15 12:10:00|735550.4|734550.4|735083.5|734083.5|735666.2|734666.2|734816.9|733816.9|1021
1610712900000|2021-01-15 12:15:00|735079.8|734079.8|735221.6|734221.6|735590.7|734590.7|735037.4|734037.4|955
1610713200000|2021-01-15 12:20:00|735225.9|734225.9|735004.1|734004.1|735674|734674|734981.2|733981.2|960
1610713500000|2021-01-15 12:25:00|735004.3|734004.3|734673.6|733673.6|735162.8|734162.8|734661.3|733661.3|892
1610713800000|2021-01-15 12:30:00|734675.6|733675.6|734968.8|733968.8|735426.7|734426.7|734659.3|733659.3|1010
1610714100000|2021-01-15 12:35:00|734969.4|733969.4|734760.6|733760.6|735119.9|734119.9|734737.1|733737.1|963
1610714400000|2021-01-15 12:40:00|734757.4|733757.4|735539.3|734539.3|735637.2|734637.2|734755|733755|963
1610714700000|2021-01-15 12:45:00|735540.1|734540.1|735491.2|734491.2|735786.3|734786.3|735330|734330|964
1610715000000|2021-01-15 12:50:00|735493.2|734493.2|735106.7|734106.7|735668.4|734668.4|735081|734081|986
1610715300000|2021-01-15 12:55:00|735107.5|734107.5|735233.3|734233.3|735405.8|734405.8|734806.6|733806.6|965
1610715600000|2021-01-15 13:00:00|735259.3|734259.3|735367.4|734367.4|735753.9|734753.9|734979.6|733979.6|1041
1610715900000|2021-01-15 13:05:00|735374.9|734374.9|735285|734285|735674|734674|735048.5|734048.5|998
1610716200000|2021-01-15 13:10:00|735285.4|734285.4|735011.8|734011.8|735428.1|734428.1|734969.4|733969.4|935
1610716500000|2021-01-15 13:15:00|734998.1|733998.1|735234.4|734234.4|735340.5|734340.5|734895.1|733895.1|878
1610716800000|2021-01-15 13:20:00|735243.6|734243.6|735558|734558|735625.7|734625.7|735031.9|734031.9|805
1610717100000|2021-01-15 13:25:00|735545.9|734545.9|736075.6|734075.6|736187.6|734825.6|735346.4|734018.8|844
1610717400000|2021-01-15 13:30:00|736131.1|734131.1|735602.3|734602.3|736273.4|734743.9|735073.5|734040.4|993
1610717700000|2021-01-15 13:35:00|735600.6|734600.6|735347.3|734347.3|735625.9|734625.9|735344.9|734344.9|943
1610718000000|2021-01-15 13:40:00|735353.1|734353.1|735712.5|734712.5|735947.2|734947.2|735353.1|734353.1|1000
1610718300000|2021-01-15 13:45:00|735720.9|734720.9|736007.7|735007.7|736131.2|735131.2|735706.6|734706.6|1043
1610718600000|2021-01-15 13:50:00|736024.2|735024.2|736325.2|735325.2|736338.4|735338.4|735886.6|734886.6|1015
1610718900000|2021-01-15 13:55:00|736328.1|735328.1|736928.8|735928.8|736954.6|735954.6|736139.9|735139.9|1036
1610719200000|2021-01-15 14:00:00|736925.2|735925.2|737280.7|736280.7|737682.8|736682.8|736915.7|735915.7|1145
1610719500000|2021-01-15 14:05:00|737293.2|736293.2|737126.5|736126.5|737335.1|736335.1|736962.6|735962.6|1063
1610719800000|2021-01-15 14:10:00|737121.7|736121.7|737443.9|735443.9|737626.5|736335.2|736786.7|735282|957
1610720100000|2021-01-15 14:15:00|737293.9|735293.9|737464.9|736464.9|737523.9|736523.9|736664.5|735227.7|966
1610720400000|2021-01-15 14:20:00|737443|736443|736915.1|735915.1|737523.6|736523.6|736858.3|735858.3|1034
1610720700000|2021-01-15 14:25:00|736912.5|735912.5|736279.4|735279.4|737083.3|736083.3|736256|735256|1021
1610721000000|2021-01-15 14:30:00|736266.4|735266.4|736257.8|735257.8|736537|735537|735870.8|734870.8|1141
1610721300000|2021-01-15 14:35:00|736255|735255|736284.5|735284.5|736492.4|735492.4|736019.1|735019.1|1106
1610721600000|2021-01-15 14:40:00|736311.1|735311.1|736484.3|735484.3|736837|735837|736303.1|735303.1|1134
1610721900000|2021-01-15 14:45:00|736488|735488|735881.2|734881.2|736629.9|735629.9|735707.2|734290|1077
1610722200000|2021-01-15 14:50:00|735889.6|734889.6|736152|735152|736229.2|735229.2|735662|734662|1088
1610722500000|2021-01-15 14:55:00|736157.1|735157.1|737039.8|736039.8|737353|736175.4|736157.1|735157.1|1013
1610722800000|2021-01-15 15:00:00|737021.5|736021.5|737568.2|736568.2|737674|736674|736718.2|735233.1|1116
1610723100000|2021-01-15 15:05:00|737561.2|736561.2|738634.4|737634.4|739025.3|738025.3|737554.8|736554.8|1176
1610723400000|2021-01-15 15:10:00|738635.8|737635.8|738330.4|737330.4|738931|737832.6|738055.6|736931|1160
1610723700000|2021-01-15 15:15:00|738327|737327|738756.9|737756.9|738832.4|737832.4|738266.3|737266.3|1163
1610724000000|2021-01-15 15:20:00|738760.2|737760.2|739174.2|738174.2|739182.6|738182.6|738745.1|737745.1|1147
1610724300000|2021-01-15 15:25:00|739158.7|738158.7|738770.5|737770.5|739379|738379|738504.9|737504.9|1156
1610724600000|2021-01-15 15:30:00|738754.4|737754.4|738166.2|737166.2|739734.4|738238|738155.7|737155.7|1144
1610724900000|2021-01-15 15:35:00|738152|737152|738200.8|737200.8|738400.7|737400.7|737825.1|736825.1|1119
1610725200000|2021-01-15 15:40:00|738203.1|737203.1|738106.4|737106.4|738280.6|737280.6|737914.8|736914.8|1050
1610725500000|2021-01-15 15:45:00|738112.7|737112.7|738020.6|737020.6|738209.7|737209.7|737611.3|736611.3|896
1610725800000|2021-01-15 15:50:00|738022.6|737022.6|737454.9|736454.9|738126.5|737126.5|737450.9|736450.9|860
1610726100000|2021-01-15 15:55:00|737453.3|736453.3|737312.5|736312.5|737705.2|736705.2|737008.8|736008.8|985
1610726400000|2021-01-15 16:00:00|737325.4|736325.4|737695.8|736695.8|737868.3|736868.3|737254.6|736254.6|1041
1610726700000|2021-01-15 16:05:00|737696.7|736696.7|737732.3|736732.3|737992.1|736992.1|737416.6|736416.6|1001
1610727000000|2021-01-15 16:10:00|737741.4|736741.4|737162|736162|737984.9|736984.9|737156.5|736156.5|1018
1610727300000|2021-01-15 16:15:00|737162.6|736162.6|736866.9|735866.9|737393.2|736393.2|736727|735727|948
1610727600000|2021-01-15 16:20:00|736862.7|735862.7|736714.4|735714.4|736866.6|735866.6|736481.3|735481.3|945
1610727900000|2021-01-15 16:25:00|736720.5|735720.5|736005.4|735005.4|736864.8|735864.8|735917.3|734917.3|989
1610728200000|2021-01-15 16:30:00|736017.2|735017.2|735692.7|734692.7|736026.4|735026.4|735447.4|734447.4|984
1610728500000|2021-01-15 16:35:00|735691.6|734691.6|736152.2|735152.2|736227.9|735227.9|735659.8|734659.8|900
1610728800000|2021-01-15 16:40:00|736151.1|735151.1|735978.5|734978.5|736151.1|735151.1|735759.4|734759.4|890
1610729100000|2021-01-15 16:45:00|735974.6|734974.6|735930.3|734930.3|736082.5|735082.5|735748.4|734748.4|822
1610729400000|2021-01-15 16:50:00|735926.3|734926.3|736330.2|735330.2|736508.8|735508.8|735860.7|734860.7|848
1610729700000|2021-01-15 16:55:00|736318.7|735318.7|736317.6|735317.6|736498.4|735498.4|736149.7|735149.7|838
1610730000000|2021-01-15 17:00:00|736318.2|735318.2|735935.6|734935.6|736505.1|735505.1|735882|734882|877
1610730300000|2021-01-15 17:05:00|735921.6|734921.6|736450.6|735450.6|736451.1|735451.1|735759|734759|832
1610730600000|2021-01-15 17:10:00|736459.7|735459.7|736688.6|735688.6|737295.1|735865|736392.9|735276.9|843
1610730900000|2021-01-15 17:15:00|736689.5|735689.5|736378|735378|736699.3|735699.3|736172.8|735172.8|784
1610731200000|2021-01-15 17:20:00|736374.1|735374.1|736096.6|735096.6|736408.5|735408.5|736066.1|735066.1|674
1610731500000|2021-01-15 17:25:00|736104.4|735104.4|736188.6|735188.6|736264.2|735264.2|735993|734993|680
1610731800000|2021-01-15 17:30:00|736186.3|735186.3|736240.2|735240.2|736258.9|735258.9|735932|734932|694
1610732100000|2021-01-15 17:35:00|736262|735262|736353.7|735353.7|736373.1|735373.1|736190.3|735190.3|606
1610732400000|2021-01-15 17:40:00|736348.8|735348.8|736356.5|735356.5|736821.5|735537.5|736209.8|734765.5|634
1610732700000|2021-01-15 17:45:00|736358.2|735358.2|736400.1|735400.1|736927.3|735472.5|736275.3|734914.8|592
1610733000000|2021-01-15 17:50:00|736394.7|735394.7|736292.9|735292.9|736922.5|735637.6|736068|734820|734
1610733300000|2021-01-15 17:55:00|736277.9|735277.9|736135.6|735135.6|736476.9|735476.9|736123.2|735123.2|589
1610953200000|2021-01-18 07:00:00|741428|739428|739799.8|737799.8|741498.2|739498.2|739795.6|737795.6|880
1610953500000|2021-01-18 07:05:00|739810.3|737810.3|739733.7|737733.7|740293.6|738581.9|739383|737710.6|1026
1610953800000|2021-01-18 07:10:00|739733.8|737733.8|738929.7|736929.7|739834|738309.7|738312.7|736718.8|1060
1610954100000|2021-01-18 07:15:00|738933.7|736933.7|739719.1|737719.1|739719.1|738216.3|738381.3|736876.6|972
1610954400000|2021-01-18 07:20:00|739720.9|737720.9|739354.5|738354.5|739996.3|738540.9|739113.9|737701.2|892
1610954700000|2021-01-18 07:25:00|739356.5|738356.5|739712.9|738712.9|740640.5|738884|739263.2|737772.1|880
1610955000000|2021-01-18 07:30:00|739709.4|738709.4|739687|738687|740364|738847.6|739282.5|737806.6|951
1610955300000|2021-01-18 07:35:00|739783|738783|739455.6|738455.6|740493.3|739059.4|739408.9|738058.3|962
1610955600000|2021-01-18 07:40:00|739453.5|738453.5|739883.1|738883.1|740790.6|739284.2|739453.5|738054.6|958
1610955900000|2021-01-18 07:45:00|739884.8|738884.8|739866.4|738866.4|740603.2|739139.6|739815.4|738345.5|876
1610956200000|2021-01-18 07:50:00|739863.7|738863.7|740460.1|739460.1|741180.1|739671.1|739857.8|738441.9|1023
1610956500000|2021-01-18 07:55:00|740477|739477|740368.5|739368.5|740971.9|739477|740064.7|738568.1|933
1610956800000|2021-01-18 08:00:00|740378.3|739378.3|739901.8|738901.8|740946.2|739448.3|739570.6|738072.4|1094
1610957100000|2021-01-18 08:05:00|740384.5|738384.5|740418|739418|741088.4|739587.6|739907.5|738384.5|1089
1610957400000|2021-01-18 08:10:00|740918.1|738918.1|740719.2|739719.2|741536.1|740051.6|740378.9|738859.4|1081
1610957700000|2021-01-18 08:15:00|741231.3|739231.3|742241.7|740241.7|742765.5|741228.1|740436.9|738906.5|1094
1610958000000|2021-01-18 08:20:00|742228.1|740228.1|742268|740268|742407|740889.3|741241.3|739739.3|1068
1610958300000|2021-01-18 08:25:00|742228.5|740228.5|742283.3|740283.3|742568.7|741060.3|741709.3|740205.4|1037
1610958600000|2021-01-18 08:30:00|742288.8|740288.8|741742.9|739742.9|742548.7|741056|741417.6|739672.3|1031
1610958900000|2021-01-18 08:35:00|741712.4|739712.4|741864.9|739864.9|742107.8|740608.3|741272.7|739664.9|1019
1610959200000|2021-01-18 08:40:00|741879.3|739879.3|741534.8|740534.8|742321|740746.5|741282|739792.5|954
1610959500000|2021-01-18 08:45:00|741542.2|740542.2|741791.9|740791.9|742501|740978|741361.2|739872.9|980
1610959800000|2021-01-18 08:50:00|741799.8|740799.8|741910.8|739910.8|742362.1|740867.8|741304.1|739740.1|1050
1610960100000|2021-01-18 08:55:00|741912|739912|741466.8|739466.8|742036.5|740533.1|740960.3|739391.6|927
1610960400000|2021-01-18 09:00:00|741472.6|739472.6|741552.3|739552.3|741712.7|740174.4|740988.6|739430.8|938
1610960700000|2021-01-18 09:05:00|741549.6|739549.6|740787.7|738787.7|741605.6|740079.6|740144.4|738622.2|936
1610961000000|2021-01-18 09:10:00|740748.9|738748.9|740624.7|739624.7|741235.6|739738.8|740184.2|738695.2|930
1610961300000|2021-01-18 09:15:00|740631.6|739631.6|740443.2|739443.2|741315|739810.4|740258.7|738760.3|904
1610961600000|2021-01-18 09:20:00|740442.6|739442.6|741658.4|739658.4|741659.5|740179.7|740415.1|738914.5|917
1610961900000|2021-01-18 09:25:00|741674.8|739674.8|741833.5|740833.5|742255.7|740871|741075.2|739648.4|930
1610962200000|2021-01-18 09:30:00|741834.3|740834.3|741732.6|740732.6|742542.4|741438.7|741596.6|740350.2|963
1610962500000|2021-01-18 09:35:00|741733.4|740733.4|742117.6|741117.6|742691.8|741270.4|741333.8|740333.8|961
1610962800000|2021-01-18 09:40:00|742137.3|741137.3|742798.1|741798.1|743305.6|741913|742121.7|740717.9|1016
1610963100000|2021-01-18 09:45:00|742791.5|741791.5|742996.7|741996.7|743526|742162.8|742766.3|741322.5|938
1610963400000|2021-01-18 09:50:00|743005.5|742005.5|743288.4|742288.4|743743.4|742396.9|742917|741720.9|941
1610963700000|2021-01-18 09:55:00|743297.7|742297.7|743578.5|742578.5|744500.6|742996.7|743287.4|742248|952
1610964000000|2021-01-18 10:00:00|743583.7|742583.7|743045.4|742045.4|743928.1|742618.8|742921.5|741786.6|990
1610964300000|2021-01-18 10:05:00|743041.6|742041.6|743569.8|742569.8|743860.3|742860.3|742930.4|741930.4|927
1610964600000|2021-01-18 10:10:00|743568.6|742568.6|742948|741948|743581.9|742581.9|742599.5|741241.6|921
1610964900000|2021-01-18 10:15:00|742950.4|741950.4|742513.3|741513.3|743669.3|742202.9|742465.7|741301.6|957
1610965200000|2021-01-18 10:20:00|742515.8|741515.8|743048.9|742048.9|743073.8|742073.8|742368|741368|895
1610965500000|2021-01-18 10:25:00|743039.4|742039.4|743341.8|742341.8|743434.7|742434.7|742778|741778|833
1610965800000|2021-01-18 10:30:00|743335.5|742335.5|743489.9|742489.9|744095.5|742622.2|743173|741732.8|931
1610966100000|2021-01-18 10:35:00|743493.6|742493.6|743429.3|742429.3|743512.5|742496.1|742983.3|741512.5|915
1610966400000|2021-01-18 10:40:00|743428|742428|742925.9|741925.9|743675.3|742459|742823.5|741653.8|822
1610966700000|2021-01-18 10:45:00|742923.1|741923.1|742772.8|741772.8|742932.5|741932.5|742567.8|741567.8|876
1610967000000|2021-01-18 10:50:00|742779.3|741779.3|742836.2|741836.2|743046.8|742046.8|742611.6|741611.6|813
1610967300000|2021-01-18 10:55:00|742836.7|741836.7|742343.1|741343.1|742839.8|741839.8|742174.2|741174.2|904
1610967600000|2021-01-18 11:00:00|742343.3|741343.3|742214.5|741214.5|742654.9|741654.9|742192.4|741192.4|638
1610967900000|2021-01-18 11:05:00|742213.9|741213.9|742070.6|741070.6|742669.9|741614.8|742063.1|740669.9|953
1610968200000|2021-01-18 11:10:00|742067.3|741067.3|741289.8|740289.8|742260.1|741260.1|741006.1|739736.9|970
1610968500000|2021-01-18 11:15:00|741287.7|740287.7|741864|740864|741915.5|740915.5|741241.6|740241.6|918
1610968800000|2021-01-18 11:20:00|741851.8|740851.8|742493.5|741493.5|742514.1|741514.1|741800.9|740800.9|849
1610969100000|2021-01-18 11:25:00|742489.5|741489.5|742588.6|741588.6|742615.9|741615.9|742313.7|741313.7|815
1610969400000|2021-01-18 11:30:00|742596.4|741596.4|742480|741480|743056.1|742037.6|742284|741044.8|908
1610969700000|2021-01-18 11:35:00|742462.2|741462.2|742722.6|741722.6|742777.7|741777.7|742155.8|741155.8|831
1610970000000|2021-01-18 11:40:00|742714.5|741714.5|742933.5|741933.5|743139.9|742139.9|742714.1|741714.1|789
1610970300000|2021-01-18 11:45:00|742926.5|741926.5|742936.4|741936.4|743085.9|742085.9|742762.8|741762.8|782
1610970600000|2021-01-18 11:50:00|742939.4|741939.4|743123.3|742123.3|743471.5|742471.5|742923.7|741923.7|903
1610970900000|2021-01-18 11:55:00|743123.7|742123.7|743142.9|742142.9|743705.3|742414.2|742892.9|741633|883
1610971200000|2021-01-18 12:00:00|743137.1|742137.1|742662|741662|743523.8|742263.2|742565.5|741183.8|942
1610971500000|2021-01-18 12:05:00|742666|741666|742515.4|741515.4|742671.4|741671.4|742395.7|741395.7|865
1610971800000|2021-01-18 12:10:00|742516.7|741516.7|742712.4|741712.4|743195.1|742195.1|742447.5|741447.5|877
1610972100000|2021-01-18 12:15:00|742727.1|741727.1|742840.5|741840.5|743011.5|742011.5|742591|741591|880
1610972400000|2021-01-18 12:20:00|742877.4|741877.4|742544.5|741544.5|743026.7|742026.7|742092.7|741092.7|837
1610972700000|2021-01-18 12:25:00|742546.3|741546.3|742466.3|741466.3|743021|741689.8|742187.9|740975.4|809
1610973000000|2021-01-18 12:30:00|742481.1|741481.1|742982.9|741982.9|743049.6|742049.6|742284.5|741284.5|862
1610973300000|2021-01-18 12:35:00|742982.5|741982.5|743397.7|742397.7|743401.3|742401.3|742816.4|741816.4|914
1610973600000|2021-01-18 12:40:00|743399.6|742399.6|743338.8|742338.8|743399.6|742399.6|743078.1|742078.1|841
1610973900000|2021-01-18 12:45:00|743347.1|742347.1|743170.5|742170.5|743385.6|742385.6|743119.2|742119.2|828
1610974200000|2021-01-18 12:50:00|743160.5|742160.5|743798.6|742798.6|744018.8|743018.8|743127.2|742127.2|916
1610974500000|2021-01-18 12:55:00|743813.1|742813.1|744017.6|743017.6|744191.3|743191.3|743805.1|742805.1|906
1610974800000|2021-01-18 13:00:00|744016.4|743016.4|743396.9|742396.9|744749.2|743293.3|743364.7|742364.7|989
1610975100000|2021-01-18 13:05:00|743387.6|742387.6|743625.3|742625.3|743826.6|742826.6|743334|742334|820
1610975400000|2021-01-18 13:10:00|743595.1|742595.1|743150|742150|743788.4|742788.4|743138.3|742138.3|932
1610975700000|2021-01-18 13:15:00|743151.6|742151.6|743118.1|742118.1|743430|742430|743100.7|742100.7|869
1610976000000|2021-01-18 13:20:00|743129.9|742129.9|743074.1|742074.1|743370.8|742370.8|742833|741833|1025
1610976300000|2021-01-18 13:25:00|743075.6|742075.6|743214.8|742214.8|743275|742275|742898.3|741898.3|942
1610976600000|2021-01-18 13:30:00|743211.9|742211.9|743005.6|742005.6|743290.5|742290.5|742961.6|741961.6|949
1610976900000|2021-01-18 13:35:00|743005.3|742005.3|742746.1|741746.1|743229.7|742086.2|742641|741229.7|816
1610977200000|2021-01-18 13:40:00|742748.6|741748.6|742734.7|741734.7|742785.5|741785.5|742405.1|741405.1|893
1610977500000|2021-01-18 13:45:00|742733|741733|742805.2|741805.2|743222|741922|742573.9|741222|866
1610977800000|2021-01-18 13:50:00|742805.7|741805.7|741998.2|740998.2|742996.5|741996.5|741984.7|740984.7|906
1610978100000|2021-01-18 13:55:00|741992.5|740992.5|741845.4|740845.4|742543.4|741148.4|741822.6|740416.5|940
1610978400000|2021-01-18 14:00:00|741857.3|740857.3|742160.8|741160.8|742411.2|741411.2|741827|740365.9|919
1610978700000|2021-01-18 14:05:00|742159.6|741159.6|741930.8|740930.8|742451.2|741451.2|741908.2|740908.2|830
1610979000000|2021-01-18 14:10:00|741925.5|740925.5|742442.5|741442.5|742478.6|741478.6|741888.6|740888.6|950
1610979300000|2021-01-18 14:15:00|742442.3|741442.3|742535.9|741535.9|742716|741716|742293.5|741293.5|885
1610979600000|2021-01-18 14:20:00|742541.3|741541.3|742223.7|741223.7|742678.1|741678.1|742130.7|741130.7|812
1610979900000|2021-01-18 14:25:00|742212.9|741212.9|742297.6|741297.6|742460.4|741460.4|742086.9|741086.9|798
1610980200000|2021-01-18 14:30:00|742299.1|741299.1|742177.2|741177.2|742751|741513.2|742176.9|740742.4|866
1610980500000|2021-01-18 14:35:00|742153.3|741153.3|741619.6|740619.6|742401.2|741272.1|741427.7|740168.5|978
1610980800000|2021-01-18 14:40:00|741632.4|740632.4|741432.4|740432.4|741905.6|740764.5|741366.1|739905.6|947
1610981100000|2021-01-18 14:45:00|741446|740446|741274.3|740274.3|741570.8|740570.8|741139.6|740139.6|778
1610981400000|2021-01-18 14:50:00|741281.6|740281.6|741410.4|740410.4|741555.8|740555.8|741241.6|740241.6|921
1610981700000|2021-01-18 14:55:00|741410.6|740410.6|741240.5|740240.5|741560|740560|741210.4|740210.4|915
1610982000000|2021-01-18 15:00:00|741224.7|740224.7|741475.4|740475.4|741497.6|740497.6|741133.5|740133.5|814
1610982300000|2021-01-18 15:05:00|741464|740464|741574.1|740574.1|741796.3|740796.3|741267.7|740267.7|814
1610982600000|2021-01-18 15:10:00|741569.5|740569.5|741919|740919|741942|740942|741473.1|740473.1|798
1610982900000|2021-01-18 15:15:00|741918.7|740918.7|742284|741284|742321|741321|741864.7|740864.7|810
1610983200000|2021-01-18 15:20:00|742281.6|741281.6|741959.7|740959.7|742291.3|741291.3|741936.6|740936.6|851
1610983500000|2021-01-18 15:25:00|742019.9|741019.9|742657.3|741657.3|742748.6|741748.6|741802|740802|943
1610983800000|2021-01-18 15:30:00|742672.6|741672.6|742395.8|741395.8|742818.5|741818.5|742382.5|741382.5|854
1610984100000|2021-01-18 15:35:00|742394|741394|742134.1|741134.1|742451.4|741451.4|741925|740925|946
1610984400000|2021-01-18 15:40:00|742117.3|741117.3|741992.9|740992.9|742338.7|741338.7|741921.4|740921.4|837
1610984700000|2021-01-18 15:45:00|741995.6|740995.6|742090.8|741090.8|742135.5|741135.5|741965.7|740965.7|581
1610985000000|2021-01-18 15:50:00|742084.8|741084.8|741325.7|740325.7|742168.2|741156.7|741218.3|740065.3|668
1610985300000|2021-01-18 15:55:00|741329.3|740329.3|739811.8|738811.8|741367.2|740367.2|739523.1|738082.5|1026
1610985600000|2021-01-18 16:00:00|739801.1|738801.1|740054.6|739054.6|740616.9|739327.2|739597.2|738584.5|991
1610985900000|2021-01-18 16:05:00|740054.1|739054.1|739826.5|738826.5|740234.5|739234.5|739826.5|738826.5|823
1610986200000|2021-01-18 16:10:00|739840.5|738840.5|739840.6|738840.6|739952.3|738952.3|739758.7|738758.7|794
1610986500000|2021-01-18 16:15:00|739854.4|738854.4|739543.3|738543.3|739860.8|738860.8|739490.2|738490.2|935
1610986800000|2021-01-18 16:20:00|739532.6|738532.6|739815.7|738815.7|739834.5|738834.5|739504.3|738504.3|748
1610987100000|2021-01-18 16:25:00|739812.5|738812.5|739536.1|738536.1|740000.4|739000.4|739510.6|738510.6|873
1610987400000|2021-01-18 16:30:00|739535.7|738535.7|739596.2|738596.2|739747.1|738747.1|739359.5|738359.5|855
1610987700000|2021-01-18 16:35:00|739585.3|738585.3|739512.7|738512.7|739691.7|738691.7|739444|738444|681
1610988000000|2021-01-18 16:40:00|739513|738513|739917.3|738917.3|739938.8|738938.8|739480.5|738480.5|684
1610988300000|2021-01-18 16:45:00|739909.8|738909.8|740061|739061|740136.5|739136.5|739909.8|738909.8|684
1610988600000|2021-01-18 16:50:00|740056|739056|739849.3|738849.3|740153.1|739153.1|739780.2|738780.2|647
1610988900000|2021-01-18 16:55:00|739844.3|738844.3|739921|738921|740080.8|739080.8|739844.3|738844.3|754
1610989200000|2021-01-18 17:00:00|739936.2|738936.2|739953.3|738953.3|740294.7|738988|739710|738211.9|769
1610989500000|2021-01-18 17:05:00|739948.8|738948.8|739985.8|738985.8|740088.2|739088.2|739912.9|738912.9|630
1610989800000|2021-01-18 17:10:00|739990.2|738990.2|740137.1|739137.1|740159|739159|739971.3|738971.3|516
1610990100000|2021-01-18 17:15:00|740135.8|739135.8|740488.3|739488.3|740814.9|739604|740087.1|738814.9|496
1610990400000|2021-01-18 17:20:00|740486|739486|740724.2|738724.2|740772.9|739493.2|740142.3|738675.3|473
1610990700000|2021-01-18 17:25:00|740727.6|738727.6|740258.2|739258.2|740795.6|739307.5|740067.1|738564.2|559
1610991000000|2021-01-18 17:30:00|740253.5|739253.5|740293|739293|740835.6|739360|740219|738755.3|441
1610991300000|2021-01-18 17:35:00|740294.5|739294.5|740101.6|739101.6|740845.7|739371.2|740064.8|738596|407
1610991600000|2021-01-18 17:40:00|740098.1|739098.1|740169.7|739169.7|740712.1|739197|740043|738620.3|466
1610991900000|2021-01-18 17:45:00|740171.9|739171.9|740584.8|738584.8|740674.1|739181.2|740007.5|738530.4|501
1610992200000|2021-01-18 17:50:00|740590.2|738590.2|740220.3|739220.3|740797|739282.5|740045.5|738541.3|541
1610992500000|2021-01-18 17:55:00|740198.5|739198.5|740148.6|739148.6|740769.7|739267.5|740105.2|738725.7|385
1611039600000|2021-01-19 07:00:00|738907.8|736907.8|739095.8|737095.8|739427.3|737427.3|738769.5|736769.5|875
1611039900000|2021-01-19 07:05:00|739088.2|737088.2|739666.5|737666.5|739666.5|738128.7|738650.6|736960.1|1099
1611040200000|2021-01-19 07:10:00|739662.5|737662.5|738736.3|736736.3|739682|738160.5|738256.4|736736.3|1018
1611040500000|2021-01-19 07:15:00|738233.4|737233.4|738199.4|737199.4|738949.2|737465.8|738074.9|736490.8|1008
1611040800000|2021-01-19 07:20:00|738198.2|737198.2|738781.8|736781.8|738895.1|737395|737615.3|736049.6|1070
1611041100000|2021-01-19 07:25:00|738778.4|736778.4|737569.8|736569.8|738845.8|737454.6|737536.4|736109.5|1004
1611041400000|2021-01-19 07:30:00|737570.6|736570.6|737436.6|736436.6|738295.4|736926.5|737164.7|735820.1|1037
1611041700000|2021-01-19 07:35:00|737451.5|736451.5|737711.3|736711.3|738247.1|736829.2|737428.2|736096.6|900
1611042000000|2021-01-19 07:40:00|737704.1|736704.1|737002.2|736002.2|737761.2|736761.2|736739.2|735287|960
1611042300000|2021-01-19 07:45:00|736991.3|735991.3|737130|736130|737657.6|736164.6|736675.8|735213.2|931
1611042600000|2021-01-19 07:50:00|737133.9|736133.9|737497.4|736497.4|737655.8|736516.4|736972.3|735576|966
1611042900000|2021-01-19 07:55:00|737490.8|736490.8|737742.6|736742.6|738451.1|736976.5|737270.4|735897.3|999
1611043200000|2021-01-19 08:00:00|737700.2|736700.2|737060.1|736060.1|737764.9|736700.2|736852.3|735354.4|1003
1611043500000|2021-01-19 08:05:00|737065|736065|737029.2|736029.2|737427.4|736105.9|736431.1|734978.9|1052
1611043800000|2021-01-19 08:10:00|737043.2|736043.2|737542.5|736542.5|737806.7|736573.4|736852.2|735491|1024
1611044100000|2021-01-19 08:15:00|737545.7|736545.7|737415.6|736415.6|737596.4|736596.4|737372.8|736372.8|968
1611044400000|2021-01-19 08:20:00|737419.8|736419.8|737487.4|736487.4|738049.5|736626.9|737392.1|736049.5|890
1611044700000|2021-01-19 08:25:00|737496.4|736496.4|738085.6|737085.6|738100|737100|737476.8|736476.8|904
1611045000000|2021-01-19 08:30:00|738097.8|737097.8|737913|736913|738285.7|737285.7|737908.8|736908.8|952
1611045300000|2021-01-19 08:35:00|737914.1|736914.1|738086.4|737086.4|738124.1|737124.1|737586.3|736586.3|893
1611045600000|2021-01-19 08:40:00|738087.7|737087.7|738362.4|737362.4|738460.2|737460.2|737677.3|736677.3|951
1611045900000|2021-01-19 08:45:00|738364.6|737364.6|738279.4|737279.4|738460.4|737460.4|738128.4|737128.4|878
1611046200000|2021-01-19 08:50:00|738268.9|737268.9|738546.5|737546.5|738608.4|737608.4|738263.7|737263.7|909
1611046500000|2021-01-19 08:55:00|738544.9|737544.9|739012.1|738012.1|739069.7|738069.7|738448.7|737448.7|867
1611046800000|2021-01-19 09:00:00|739027|738027|738879|737879|739553.4|738553.4|738860.5|737860.5|983
1611047100000|2021-01-19 09:05:00|738879.3|737879.3|739085|738085|739161.9|738161.9|738866.2|737866.2|827
1611047400000|2021-01-19 09:10:00|739084.4|738084.4|738643.1|737643.1|739309.2|738309.2|738634.3|737634.3|926
1611047700000|2021-01-19 09:15:00|738641.7|737641.7|738608|737608|739110.5|737930.5|738560.1|737110.5|899
1611048000000|2021-01-19 09:20:00|738601.9|737601.9|738274.4|737274.4|738648.7|737648.7|738217.4|737217.4|825
1611048300000|2021-01-19 09:25:00|738274.2|737274.2|739047|738047|739065|738065|738130.4|737130.4|893
1611048600000|2021-01-19 09:30:00|739042.2|738042.2|738812.2|737812.2|739217.8|738217.8|738753.2|737753.2|852
1611048900000|2021-01-19 09:35:00|738811.5|737811.5|739120.2|738120.2|739286.5|738286.5|738779|737779|862
1611049200000|2021-01-19 09:40:00|739119.2|738119.2|738411.4|737411.4|739195.7|738195.7|738312.8|737312.8|894
1611049500000|2021-01-19 09:45:00|738427.3|737427.3|738079.6|737079.6|738427.9|737427.9|737941.7|736941.7|923
1611049800000|2021-01-19 09:50:00|738089.6|737089.6|737805.1|736805.1|738503|737225|737775.5|736403.5|889
1611050100000|2021-01-19 09:55:00|737804.6|736804.6|737653.5|736653.5|738322.2|737112.6|737653.5|736152.8|847
1611050400000|2021-01-19 10:00:00|737688.8|736688.8|737391.5|736391.5|738407.7|736900.9|737178.2|736117.2|961
1611050700000|2021-01-19 10:05:00|737371.1|736371.1|737273.6|736273.6|737457.2|736457.2|736989.4|735989.4|951
1611051000000|2021-01-19 10:10:00|737282.1|736282.1|737546.7|736546.7|737978.6|736562.2|737197.5|735858.5|876
1611051300000|2021-01-19 10:15:00|737548.2|736548.2|737764.1|736764.1|737995.6|736995.6|737442.9|736442.9|806
1611051600000|2021-01-19 10:20:00|737766.3|736766.3|737682.1|736682.1|737861.4|736861.4|737584.6|736584.6|818
1611051900000|2021-01-19 10:25:00|737681.9|736681.9|737974.3|736974.3|738111.5|737111.5|737628.6|736628.6|829
1611052200000|2021-01-19 10:30:00|737958|736958|738428.4|737428.4|738444.8|737444.8|737956.2|736956.2|835
1611052500000|2021-01-19 10:35:00|738424.3|737424.3|738262.8|737262.8|738625.3|737625.3|738239|737239|812
1611052800000|2021-01-19 10:40:00|738266.7|737266.7|737851.2|736851.2|738487|737487|737834.7|736834.7|780
1611053100000|2021-01-19 10:45:00|737857.1|736857.1|737620.8|736620.8|737942.5|736942.5|737514.6|736514.6|741
1611053400000|2021-01-19 10:50:00|737617|736617|738085.5|737085.5|738093.7|737093.7|737532|736532|859
1611053700000|2021-01-19 10:55:00|738093.1|737093.1|738267.1|737267.1|738508.8|737508.8|738027.6|737027.6|895
1611054000000|2021-01-19 11:00:00|738260.2|737260.2|737766.6|736766.6|738727.7|737294.5|737645|736312.5|722
1611054300000|2021-01-19 11:05:00|737764.5|736764.5|737936.9|736936.9|738047|737047|737710.5|736710.5|793
1611054600000|2021-01-19 11:10:00|737948.6|736948.6|737034.2|736034.2|737959.7|736959.7|737031.9|736031.9|842
1611054900000|2021-01-19 11:15:00|737036.4|736036.4|737231.9|736231.9|737510.1|736414.3|736846.2|735510.1|948
1611055200000|2021-01-19 11:20:00|737231.2|736231.2|737579.9|736579.9|737579.9|736579.9|737110.4|736110.4|821
1611055500000|2021-01-19 11:25:00|737576.5|736576.5|737243.4|736243.4|737593.2|736593.2|737231.6|736231.6|672
1611055800000|2021-01-19 11:30:00|737242.6|736242.6|737271.7|736271.7|737510.1|736510.1|737177.9|736177.9|738
1611056100000|2021-01-19 11:35:00|737292.7|736292.7|737613.9|736613.9|737787.3|736787.3|737161.3|736161.3|749
1611056400000|2021-01-19 11:40:00|737609.9|736609.9|737703.9|736703.9|737911.4|736911.4|737604.8|736604.8|762
1611056700000|2021-01-19 11:45:00|737699.5|736699.5|737783.5|736783.5|737901.3|736901.3|737615.4|736615.4|683
1611057000000|2021-01-19 11:50:00|737785.7|736785.7|738314.9|737314.9|738840.5|737337.5|737720.9|736720.9|749
1611057300000|2021-01-19 11:55:00|738306.9|737306.9|738322.3|737322.3|738473|737473|738164.6|737164.6|797
1611057600000|2021-01-19 12:00:00|738317.7|737317.7|738470.5|737470.5|738483.9|737483.9|738264.4|737264.4|850
1611057900000|2021-01-19 12:05:00|738464|737464|737946.2|736946.2|738702.4|737464|737932|736702.4|765
1611058200000|2021-01-19 12:10:00|737948.2|736948.2|737828.2|736828.2|738273|737148.3|737698.9|736273|857
1611058500000|2021-01-19 12:15:00|737833.3|736833.3|737742.4|736742.4|737952.8|736952.8|737577.6|736577.6|856
1611058800000|2021-01-19 12:20:00|737757.4|736757.4|737519.4|736519.4|737768.4|736768.4|737330|736330|847
1611059100000|2021-01-19 12:25:00|737518.7|736518.7|737695.1|736695.1|738114.5|737000.1|737492|736114.5|837
1611059400000|2021-01-19 12:30:00|737694.7|736694.7|737896.6|736896.6|737930.4|736930.4|737605.2|736605.2|794
1611059700000|2021-01-19 12:35:00|737919|736919|737819.8|736819.8|738199.1|737199.1|737801.9|736801.9|754
1611060000000|2021-01-19 12:40:00|737820.1|736820.1|737918.9|736918.9|738038.1|737038.1|737812.5|736812.5|671
1611060300000|2021-01-19 12:45:00|737918.4|736918.4|737814.2|736814.2|737973.6|736973.6|737638.9|736638.9|803
1611060600000|2021-01-19 12:50:00|737764.9|736764.9|737591.6|736591.6|737874.4|736874.4|737533.7|736533.7|811
1611060900000|2021-01-19 12:55:00|737605.9|736605.9|737951.3|735951.3|738000.7|736772.3|737315.6|735943.9|842
1611061200000|2021-01-19 13:00:00|737407.1|736407.1|737729.3|736729.3|737960.5|736847.1|737326.1|735884|865
1611061500000|2021-01-19 13:05:00|737719.2|736719.2|737828|736828|737995.2|736995.2|737661.3|736661.3|761
1611061800000|2021-01-19 13:10:00|737826.6|736826.6|737733.4|736733.4|738371|736981.3|737682.7|736371|796
1611062100000|2021-01-19 13:15:00|737716.3|736716.3|737912.8|736912.8|738163.9|737163.9|737684.4|736684.4|836
1611062400000|2021-01-19 13:20:00|737895.9|736895.9|738285.2|737285.2|738697.8|737329.9|737865.5|736697.8|773
1611062700000|2021-01-19 13:25:00|738289.2|737289.2|738766.3|737766.3|739202.3|737772.5|738152.7|737152.7|863
1611063000000|2021-01-19 13:30:00|738767.9|737767.9|738798.9|737798.9|739054.4|738054.4|738630.3|737630.3|879
1611063300000|2021-01-19 13:35:00|738799.2|737799.2|738944.8|737944.8|739061.6|738061.6|738460.1|737460.1|911
1611063600000|2021-01-19 13:40:00|738934.4|737934.4|738317.2|737317.2|738965|737965|738295.7|737295.7|835
1611063900000|2021-01-19 13:45:00|738328.6|737328.6|738569.5|737569.5|738624|737624|738252.3|737252.3|853
1611064200000|2021-01-19 13:50:00|738573.5|737573.5|738504|737504|738605|737605|738397.6|737397.6|782
1611064500000|2021-01-19 13:55:00|738512.9|737512.9|738723.9|737723.9|738838|737838|738486.4|737486.4|822
1611064800000|2021-01-19 14:00:00|738723.3|737723.3|739306|738306|739363.3|738363.3|738582.8|737582.8|991
1611065100000|2021-01-19 14:05:00|739327.3|738327.3|739324.3|738324.3|739827.4|738827.4|739303.7|738303.7|991
1611065400000|2021-01-19 14:10:00|739299.1|738299.1|738826.5|737826.5|739477.6|738477.6|738777.1|737777.1|1010
1611065700000|2021-01-19 14:15:00|738826|737826|738755.2|737755.2|738956.9|737956.9|738431.4|737431.4|952
1611066000000|2021-01-19 14:20:00|738758.5|737758.5|738210.8|737210.8|738798.2|737798.2|738063.3|737063.3|931
1611066300000|2021-01-19 14:25:00|738198.5|737198.5|738831.4|737831.4|738969|737969|738191.7|737191.7|934
1611066600000|2021-01-19 14:30:00|738825.2|737825.2|739079.1|738079.1|739354.2|738354.2|738708|737708|1126
1611066900000|2021-01-19 14:35:00|739102.8|738102.8|739019.9|738019.9|739366.9|738366.9|738937.9|737937.9|1096
1611067200000|2021-01-19 14:40:00|739018.3|738018.3|738720.7|737720.7|739091.8|738091.8|738586.1|737586.1|1062
1611067500000|2021-01-19 14:45:00|738728.5|737728.5|738648.4|737648.4|739224.4|737805|738348.4|736881.5|1055
1611067800000|2021-01-19 14:50:00|738660|737660|738967.5|737967.5|739424.3|737984.2|738541.7|737405.8|1088
1611068100000|2021-01-19 14:55:00|738962.4|737962.4|739063.5|738063.5|739162.7|738162.7|738883.4|737883.4|1002
1611068400000|2021-01-19 15:00:00|739065.2|738065.2|739224.3|738224.3|739986.2|738705.4|739054.4|737772.3|1078
1611068700000|2021-01-19 15:05:00|739234.8|738234.8|738484.1|737484.1|739719.6|738235.5|738454.1|737245.2|1031
1611069000000|2021-01-19 15:10:00|738487.7|737487.7|738603.7|737603.7|738765|737765|738387.6|737387.6|997
1611069300000|2021-01-19 15:15:00|738603.4|737603.4|738784|737784|738966.3|737966.3|738547.8|737547.8|1002
1611069600000|2021-01-19 15:20:00|738777.6|737777.6|738541.1|737541.1|738945.8|737945.8|738502.9|737502.9|1021
1611069900000|2021-01-19 15:25:00|738549.4|737549.4|738255.4|737255.4|738648.8|737648.8|738246.7|737246.7|993
1611070200000|2021-01-19 15:30:00|738245.5|737245.5|737922.1|736922.1|738559|737479.2|737889.6|736536|1021
1611070500000|2021-01-19 15:35:00|737926.4|736926.4|737817.9|736817.9|738117.9|737117.9|737404.6|736404.6|988
1611070800000|2021-01-19 15:40:00|737818.6|736818.6|737832.6|736832.6|737848.4|736848.4|737414.6|736414.6|991
1611071100000|2021-01-19 15:45:00|737830.6|736830.6|737936.8|736936.8|738633|737162.7|737729.8|736306.7|766
1611071400000|2021-01-19 15:50:00|737916.7|736916.7|737803.4|736803.4|738416.5|736983.7|737658.1|736392.4|641
1611071700000|2021-01-19 15:55:00|737799.3|736799.3|737676.1|736676.1|737810.5|736810.5|737473.7|736473.7|724
1611072000000|2021-01-19 16:00:00|737703.8|736703.8|736840.6|735840.6|737827|736827|736609.7|735080.2|921
1611072300000|2021-01-19 16:05:00|736838.1|735838.1|737040.5|736040.5|737640.1|736196|736803.7|735451.6|942
1611072600000|2021-01-19 16:10:00|737040.4|736040.4|737434.7|736434.7|737860.1|736507.6|737011.5|735797.2|880
1611072900000|2021-01-19 16:15:00|737425|736425|737804.4|736804.4|737916|736854.9|737322.5|735909.2|843
1611073200000|2021-01-19 16:20:00|737809.5|736809.5|737886.7|736886.7|738214.6|736970|737475.6|736191.3|887
1611073500000|2021-01-19 16:25:00|737914.8|736914.8|737743.7|736743.7|738221.7|737014.1|737673.8|736203|915
1611073800000|2021-01-19 16:30:00|737762.6|736762.6|737513.8|736513.8|738351.4|736874.5|737497.2|736073.7|882
1611074100000|2021-01-19 16:35:00|737511.4|736511.4|737439.7|736439.7|738088.5|736617.1|737435.2|735994.5|689
1611074400000|2021-01-19 16:40:00|737439.6|736439.6|737322.2|736322.2|737955.7|736538.5|737244.9|735755.1|679
1611074700000|2021-01-19 16:45:00|737321.9|736321.9|737367|736367|737833.3|736389.9|736982.5|735640|743
1611075000000|2021-01-19 16:50:00|737373.5|736373.5|736936.8|735936.8|737833.7|736390.5|736847.7|735442.3|785
1611075300000|2021-01-19 16:55:00|736937.2|735937.2|737125.7|736125.7|737695.4|736289.1|736884.9|735445.7|729
1611075600000|2021-01-19 17:00:00|737127.5|736127.5|737031.7|736031.7|737606.1|736167|736954.5|735530.3|672
1611075900000|2021-01-19 17:05:00|737028.1|736028.1|736930.8|735930.8|737112|736112|736860.3|735860.3|704
1611076200000|2021-01-19 17:10:00|736942.6|735942.6|736923.3|735923.3|737499.5|736104.9|736855|735499.5|666
1611076500000|2021-01-19 17:15:00|736922|735922|737542.9|736542.9|737976.5|736568.3|736902.2|735902.2|664
1611076800000|2021-01-19 17:20:00|737541.3|736541.3|737672|736672|738117.4|736836.4|737413.6|736117.4|668
1611077100000|2021-01-19 17:25:00|737696.5|736696.5|737748.2|736748.2|738253|736972.7|737680.3|736249.5|613
1611077400000|2021-01-19 17:30:00|737761.6|736761.6|737585.7|736585.7|738091.9|736834.5|737504.1|736034|691
1611077700000|2021-01-19 17:35:00|737585.3|736585.3|737633.3|736633.3|737705.4|736705.4|737497.1|736497.1|631
1611078000000|2021-01-19 17:40:00|737637.5|736637.5|737114.7|736114.7|737909.6|736809.8|737071.5|735622.9|602
1611078300000|2021-01-19 17:45:00|737120.3|736120.3|737032.3|736032.3|737681.8|736207.5|737020.6|735594.1|610
1611078600000|2021-01-19 17:50:00|737031.4|736031.4|737391.3|736391.3|737888.7|736399.1|736969.2|735887|698
1611078900000|2021-01-19 17:55:00|737357.5|736357.5|737394.7|736394.7|738004.1|736538.3|737245.7|735891|551
1611126000000|2021-01-20 07:00:00|735595.4|733595.4|735333|733333|735902.1|733950|734697.4|732980.7|859
1611126300000|2021-01-20 07:05:00|735335.6|733335.6|735374.9|733374.9|735421|733922.5|734224.1|732686.6|993
1611126600000|2021-01-20 07:10:00|735392.7|733392.7|734995.6|732995.6|735572.4|734083|734474.1|732971.9|967
1611126900000|2021-01-20 07:15:00|734993.2|732993.2|734143.1|733143.1|735082.4|733576.2|734098.5|732579.3|970
1611127200000|2021-01-20 07:20:00|734607.2|732607.2|734364.5|733364.5|735137|733634.8|734119.1|732607.2|909
1611127500000|2021-01-20 07:25:00|734365.1|733365.1|734460.4|733460.4|735446.8|733952.5|734297.9|732843.6|814
1611127800000|2021-01-20 07:30:00|734464.9|733464.9|734568.4|733568.4|734992.8|733611.4|734275.1|732797.9|787
1611128100000|2021-01-20 07:35:00|734566.3|733566.3|734035.5|733035.5|734703.5|733634.5|733788.5|732300.3|926
1611128400000|2021-01-20 07:40:00|734037.7|733037.7|733482|732482|734050.4|733050.4|733399.3|732399.3|890
1611128700000|2021-01-20 07:45:00|733484.1|732484.1|733761.8|732761.8|733813.2|732813.2|733447.3|732447.3|898
1611129000000|2021-01-20 07:50:00|733764.2|732764.2|733692.1|732692.1|733976.5|732976.5|733674.2|732674.2|874
1611129300000|2021-01-20 07:55:00|733690.6|732690.6|733226|732226|733716.1|732716.1|733182.9|732182.9|893
1611129600000|2021-01-20 08:00:00|733234|732234|733183.4|732183.4|733352.7|732352.7|732631|731233.9|1048
1611129900000|2021-01-20 08:05:00|733196.7|732196.7|733339.7|732339.7|733348.8|732348.8|732977.6|731977.6|883
1611130200000|2021-01-20 08:10:00|733340.1|732340.1|733954.6|732954.6|733956.6|732956.6|733310.3|732310.3|911
1611130500000|2021-01-20 08:15:00|733954.3|732954.3|733945.7|732945.7|734273.9|733273.9|733882.6|732882.6|1018
1611130800000|2021-01-20 08:20:00|733945.6|732945.6|733542.6|732542.6|733955.7|732955.7|733446|732446|901
1611131100000|2021-01-20 08:25:00|733543.7|732543.7|733458.9|732458.9|733675.4|732675.4|733379.8|732379.8|916
1611131400000|2021-01-20 08:30:00|733449.7|732449.7|733757.1|732757.1|733937.2|732937.2|733239.8|732239.8|969
1611131700000|2021-01-20 08:35:00|733733.5|732733.5|733967.1|732967.1|734040.2|733040.2|733623.1|732623.1|935
1611132000000|2021-01-20 08:40:00|733966.5|732966.5|733902.5|732902.5|734068.3|733068.3|733681.3|732681.3|939
1611132300000|2021-01-20 08:45:00|733900.7|732900.7|734091.8|733091.8|734091.8|733091.8|733703.4|732703.4|928
1611132600000|2021-01-20 08:50:00|734074.2|733074.2|734131|733131|734143.3|733143.3|733723.9|732723.9|870
1611132900000|2021-01-20 08:55:00|734102.9|733102.9|733809.4|732809.4|734126.1|733126.1|733616.9|732616.9|937
1611133200000|2021-01-20 09:00:00|733792.5|732792.5|733700.9|732700.9|733835.1|732835.1|733553.2|732553.2|936
1611133500000|2021-01-20 09:05:00|733699.7|732699.7|733854.2|732854.2|733967.7|732967.7|733639.4|732639.4|929
1611133800000|2021-01-20 09:10:00|733857.3|732857.3|733990.4|732990.4|733996.2|732996.2|733570.5|732570.5|941
1611134100000|2021-01-20 09:15:00|734000.8|733000.8|734106.6|733106.6|734106.6|733106.6|733823.4|732823.4|855
1611134400000|2021-01-20 09:20:00|734091.2|733091.2|734032.1|733032.1|734303.3|733303.3|733982.7|732982.7|904
1611134700000|2021-01-20 09:25:00|734035.7|733035.7|734411|733411|734411|733411|733917.8|732917.8|806
1611135000000|2021-01-20 09:30:00|734387.4|733387.4|734729.8|733729.8|734843.1|733843.1|734190.4|733190.4|939
1611135300000|2021-01-20 09:35:00|734732|733732|734850.4|733850.4|735098.1|734098.1|734720.1|733720.1|899
1611135600000|2021-01-20 09:40:00|734850.9|733850.9|734236.4|733236.4|734900.3|733900.3|734233.8|733233.8|919
1611135900000|2021-01-20 09:45:00|734234.9|733234.9|734988.3|733988.3|735015.8|734015.8|734231.5|733231.5|884
1611136200000|2021-01-20 09:50:00|734981.6|733981.6|734647.4|733647.4|734981.6|733981.6|734554.3|733554.3|830
1611136500000|2021-01-20 09:55:00|734642.1|733642.1|734286.8|733286.8|734651|733651|734270.3|733270.3|847
1611136800000|2021-01-20 10:00:00|734305.5|733305.5|734488.6|733488.6|734547.6|733547.6|734132.1|733132.1|834
1611137100000|2021-01-20 10:05:00|734491.7|733491.7|734682.7|733682.7|734743.2|733743.2|734474.6|733474.6|808
1611137400000|2021-01-20 10:10:00|734688.8|733688.8|735223.7|734223.7|735235.5|734235.5|734634.8|733634.8|915
1611137700000|2021-01-20 10:15:00|735241.9|734241.9|734955.5|733955.5|735371.3|734371.3|734724.6|733724.6|886
1611138000000|2021-01-20 10:20:00|734951.7|733951.7|735411|734411|735489.5|734489.5|734920.9|733920.9|779
1611138300000|2021-01-20 10:25:00|735415.9|734415.9|735563.7|734563.7|735771.9|734771.9|735415.9|734415.9|786
1611138600000|2021-01-20 10:30:00|735569.2|734569.2|735456.9|734456.9|735616.6|734616.6|735411|734411|838
1611138900000|2021-01-20 10:35:00|735451.3|734451.3|735267.5|734267.5|735814|734814|735152.5|734152.5|799
1611139200000|2021-01-20 10:40:00|735268.1|734268.1|735325|734325|735671.9|734671.9|735165.7|734165.7|823
1611139500000|2021-01-20 10:45:00|735327.2|734327.2|736056.7|735056.7|736117.2|735117.2|735272.6|734272.6|858
1611139800000|2021-01-20 10:50:00|736057.7|735057.7|736104.2|735104.2|736187.7|735187.7|735858.5|734858.5|803
1611140100000|2021-01-20 10:55:00|736105.1|735105.1|735927.8|734927.8|736179.9|735179.9|735892.5|734892.5|742
1611140400000|2021-01-20 11:00:00|735929.7|734929.7|736061.1|735061.1|736118.8|735118.8|735890.6|734890.6|607
1611140700000|2021-01-20 11:05:00|736067.2|735067.2|736482.9|735482.9|736904.3|735904.3|736040.7|735040.7|950
1611141000000|2021-01-20 11:10:00|736484.6|735484.6|736402.8|735402.8|736916.6|735916.6|736196.3|735196.3|858
1611141300000|2021-01-20 11:15:00|736404.1|735404.1|736112.2|735112.2|736654.2|735654.2|736059.4|735059.4|792
1611141600000|2021-01-20 11:20:00|736112.6|735112.6|736182|735182|736452.4|735452.4|736052.5|735052.5|821
1611141900000|2021-01-20 11:25:00|736181.9|735181.9|735947.6|734947.6|736270.4|735270.4|735938.7|734938.7|814
1611142200000|2021-01-20 11:30:00|735945.4|734945.4|736182.6|735182.6|736323.8|735323.8|735945.4|734945.4|813
1611142500000|2021-01-20 11:35:00|736181|735181|736045.1|735045.1|736315.9|735315.9|736004.3|735004.3|645
1611142800000|2021-01-20 11:40:00|736045.9|735045.9|736054.6|735054.6|736219.5|735219.5|735986.9|734986.9|718
1611143100000|2021-01-20 11:45:00|736042.7|735042.7|736241.3|735241.3|736315.9|735315.9|735958.5|734958.5|697
1611143400000|2021-01-20 11:50:00|736243.3|735243.3|736236.8|735236.8|736318.9|735318.9|736196.3|735196.3|622
1611143700000|2021-01-20 11:55:00|736243.2|735243.2|736591.8|735591.8|736591.8|735591.8|736210.5|735210.5|719
1611144000000|2021-01-20 12:00:00|736590.3|735590.3|737052.3|736052.3|737143.5|736143.5|736579.1|735579.1|729
1611144300000|2021-01-20 12:05:00|737051.4|736051.4|736810.7|735810.7|737096.7|736096.7|736802|735802|720
1611144600000|2021-01-20 12:10:00|736811.8|735811.8|736797.2|735797.2|737046.9|736046.9|736679.8|735679.8|762
1611144900000|2021-01-20 12:15:00|736803.5|735803.5|736907.8|735907.8|737038.8|736038.8|736626.8|735626.8|750
1611145200000|2021-01-20 12:20:00|736909.6|735909.6|736578.8|735578.8|737324.1|736324.1|736577.6|735577.6|806
1611145500000|2021-01-20 12:25:00|736582.9|735582.9|736338.5|735338.5|736679.1|735679.1|736249.7|735249.7|759
1611145800000|2021-01-20 12:30:00|736338.2|735338.2|735977.6|734977.6|736355.4|735355.4|735930.8|734930.8|722
1611146100000|2021-01-20 12:35:00|736017.1|735017.1|735809.5|734809.5|736067|735067|735605.4|734605.4|753
1611146400000|2021-01-20 12:40:00|735812|734812|735704.5|734704.5|736073.5|735073.5|735611.9|734611.9|717
1611146700000|2021-01-20 12:45:00|735706.9|734706.9|736114.4|735114.4|736184.6|735184.6|735658|734658|795
1611147000000|2021-01-20 12:50:00|736102.7|735102.7|736444|735444|736496.5|735496.5|735989.8|734989.8|868
1611147300000|2021-01-20 12:55:00|736445.4|735445.4|736302.2|735302.2|736501.7|735501.7|736204|735204|842
1611147600000|2021-01-20 13:00:00|736289.3|735289.3|736786.3|735786.3|736842.1|735842.1|736161.4|735161.4|1002
1611147900000|2021-01-20 13:05:00|736784.7|735784.7|736806|735806|736850.1|735850.1|736438.9|735438.9|925
1611148200000|2021-01-20 13:10:00|736805.5|735805.5|736686.9|735686.9|736909.2|735909.2|736630.8|735630.8|844
1611148500000|2021-01-20 13:15:00|736682.9|735682.9|736224.5|735224.5|736896.6|735896.6|736190.2|735190.2|991
1611148800000|2021-01-20 13:20:00|736215.2|735215.2|736180.6|735180.6|736425.8|735425.8|736085|735085|887
1611149100000|2021-01-20 13:25:00|736166.9|735166.9|735897|734897|736182.7|735182.7|735737.5|734737.5|807
1611149400000|2021-01-20 13:30:00|735920.1|734920.1|736560|735560|736623.3|735623.3|735791.5|734791.5|963
1611149700000|2021-01-20 13:35:00|736565.1|735565.1|736116.4|735116.4|736715.5|735715.5|736107.5|735107.5|959
1611150000000|2021-01-20 13:40:00|736062.3|735062.3|736286.9|735286.9|736379.4|735379.4|735921.7|734921.7|914
1611150300000|2021-01-20 13:45:00|736285.7|735285.7|736483|735483|736551.8|735551.8|736119.5|735119.5|894
1611150600000|2021-01-20 13:50:00|736479.5|735479.5|735926.6|734926.6|736484|735484|735914.2|734914.2|966
1611150900000|2021-01-20 13:55:00|735916.7|734916.7|735881.8|734881.8|736097.8|735097.8|735753.6|734753.6|906
1611151200000|2021-01-20 14:00:00|735886|734886|735707.5|734707.5|735978.7|734978.7|735538.7|734538.7|1019
1611151500000|2021-01-20 14:05:00|735710.3|734710.3|735805.5|734805.5|735856.3|734856.3|735625.4|734625.4|926
1611151800000|2021-01-20 14:10:00|735806.9|734806.9|735750.1|734750.1|735921.4|734921.4|735420.2|734420.2|1001
1611152100000|2021-01-20 14:15:00|735750.6|734750.6|735865.7|734865.7|735955.6|734955.6|735614.2|734614.2|884
1611152400000|2021-01-20 14:20:00|735862.2|734862.2|736354.4|735354.4|736425.4|735425.4|735646.8|734646.8|969
1611152700000|2021-01-20 14:25:00|736359.5|735359.5|735667.4|734667.4|736359.5|735359.5|735666.9|734666.9|922
1611153000000|2021-01-20 14:30:00|735658.6|734658.6|735742.8|734742.8|735959.5|734959.5|735516.5|734516.5|1093
1611153300000|2021-01-20 14:35:00|735753.6|734753.6|735359.5|734359.5|735775.9|734775.9|735143|734143|1141
1611153600000|2021-01-20 14:40:00|735362.5|734362.5|735216.7|734216.7|735531|734531|735082.3|734082.3|1077
1611153900000|2021-01-20 14:45:00|735222.5|734222.5|735291.9|734291.9|735433.6|734433.6|735061.8|734061.8|1013
1611154200000|2021-01-20 14:50:00|735295.1|734295.1|736077.3|735077.3|736225.5|735225.5|735212|734212|1070
1611154500000|2021-01-20 14:55:00|736078|735078|736028.7|735028.7|736274.4|735274.4|735974.9|734974.9|1049
1611154800000|2021-01-20 15:00:00|736030.9|735030.9|736011.9|735011.9|736200|735200|735680.2|734680.2|1044
1611155100000|2021-01-20 15:05:00|736015.8|735015.8|735359.9|734359.9|736065.6|735065.6|735268.4|734268.4|1063
1611155400000|2021-01-20 15:10:00|735354.5|734354.5|735210.2|734210.2|735413.3|734413.3|735039.6|734039.6|1034
1611155700000|2021-01-20 15:15:00|735212.3|734212.3|734933.6|733933.6|735219.7|734219.7|734710.6|733710.6|1087
1611156000000|2021-01-20 15:20:00|734932|733932|734800.4|733800.4|735063.1|734063.1|734743.7|733743.7|992
1611156300000|2021-01-20 15:25:00|734797.6|733797.6|734954|733954|735284|734284|734765.8|733765.8|1019
1611156600000|2021-01-20 15:30:00|734950.8|733950.8|734979.6|733979.6|735098.6|734098.6|734826.3|733826.3|969
1611156900000|2021-01-20 15:35:00|734973.1|733973.1|734955.6|733955.6|735151.8|734151.8|734894.7|733894.7|956
1611157200000|2021-01-20 15:40:00|734947.9|733947.9|735065.8|734065.8|735123.1|734123.1|734834.1|733834.1|969
1611157500000|2021-01-20 15:45:00|735051|734051|735048.2|734048.2|735114.7|734114.7|734846.4|733846.4|894
1611157800000|2021-01-20 15:50:00|735058.8|734058.8|735181|734181|735260.5|734260.5|734994.8|733994.8|679
1611158100000|2021-01-20 15:55:00|735219.7|734219.7|734612.6|733612.6|735234.1|734234.1|734574.2|733574.2|788
1611158400000|2021-01-20 16:00:00|734619.1|733619.1|735015.9|734015.9|735039.1|734039.1|734480.7|733480.7|911
1611158700000|2021-01-20 16:05:00|735016.5|734016.5|735370.1|734370.1|735414.6|734414.6|735010.6|734010.6|1003
1611159000000|2021-01-20 16:10:00|735371.2|734371.2|735181.8|734181.8|735635.1|734635.1|735170|734170|882
1611159300000|2021-01-20 16:15:00|735178.8|734178.8|734961.2|733961.2|735238.1|734238.1|734951.3|733951.3|882
1611159600000|2021-01-20 16:20:00|734961.3|733961.3|735122.4|734122.4|735135.7|734135.7|734857.8|733857.8|717
1611159900000|2021-01-20 16:25:00|735125.4|734125.4|734968.9|733968.9|735126.7|734126.7|734876.4|733876.4|810
1611160200000|2021-01-20 16:30:00|734956.7|733956.7|735066.3|734066.3|735084|734084|734785.7|733785.7|766
1611160500000|2021-01-20 16:35:00|735069.3|734069.3|735272.7|734272.7|735445.1|734445.1|734971.8|733971.8|751
1611160800000|2021-01-20 16:40:00|735271.7|734271.7|735314.9|734314.9|735334.5|734334.5|735105.3|734105.3|684
1611161100000|2021-01-20 16:45:00|735317.3|734317.3|735035|734035|735355.5|734355.5|735030.2|734030.2|692
1611161400000|2021-01-20 16:50:00|735040.9|734040.9|735050.2|734050.2|735119.3|734119.3|734755|733755|761
1611161700000|2021-01-20 16:55:00|735046.3|734046.3|734906.5|733906.5|735225.6|734225.6|734581.3|733581.3|825
1611162000000|2021-01-20 17:00:00|734896.2|733896.2|734877.6|733877.6|734912.8|733912.8|734774.6|733774.6|624
1611162300000|2021-01-20 17:05:00|734902.5|733902.5|734979.1|733979.1|735027.3|734027.3|734779.7|733779.7|600
1611162600000|2021-01-20 17:10:00|734988.4|733988.4|734900|733900|735030.4|734030.4|734796|733796|593
1611162900000|2021-01-20 17:15:00|734897.8|733897.8|735161|734161|735285.4|734285.4|734848.5|733848.5|567
1611163200000|2021-01-20 17:20:00|735162.3|734162.3|735075.6|734075.6|735557.9|734303.7|735008.4|733555.2|564
1611163500000|2021-01-20 17:25:00|735080|734080|735129.3|734129.3|735323.1|734323.1|735056.3|734056.3|616
1611163800000|2021-01-20 17:30:00|735140.7|734140.7|734808|733808|735140.7|734140.7|734786.5|733786.5|583
1611164100000|2021-01-20 17:35:00|734814|733814|735082.6|734082.6|735171.4|734171.4|734799.3|733799.3|635
1611164400000|2021-01-20 17:40:00|735081.9|734081.9|735060.1|734060.1|735162.2|734162.2|735054.1|734054.1|580
1611164700000|2021-01-20 17:45:00|735051|734051|735232.4|734232.4|735247.5|734247.5|735039.3|734039.3|557
1611165000000|2021-01-20 17:50:00|735231.8|734231.8|735056.6|734056.6|735376.6|734376.6|735056.5|734056.5|592
1611165300000|2021-01-20 17:55:00|735068.1|734068.1|735175.7|734175.7|735175.7|734175.7|735018.4|734018.4|479
1611212400000|2021-01-21 07:00:00|734016.1|732016.1|733758.9|731758.9|734187.7|732187.7|733623.1|731623.1|821
1611212700000|2021-01-21 07:05:00|733755.1|731755.1|733188.5|732188.5|733848.7|732350.9|732889.1|731328.5|928
1611213000000|2021-01-21 07:10:00|733177.9|732177.9|733319.1|732319.1|733670.5|732384.5|732973|731512.8|883
1611213300000|2021-01-21 07:15:00|733321.1|732321.1|733910.5|732910.5|733933.4|732933.4|733134.5|731733.4|906
1611213600000|2021-01-21 07:20:00|733920.5|732920.5|733798.5|732798.5|734282.2|732961.5|733723.8|732282.2|755
1611213900000|2021-01-21 07:25:00|733784.7|732784.7|734012|733012|734388.8|733012|733531.5|732175.2|757
1611214200000|2021-01-21 07:30:00|734031.1|733031.1|734662.9|733662.9|735232.8|733730.9|733987.9|732545.1|851
1611214500000|2021-01-21 07:35:00|734661.9|733661.9|734378.1|733378.1|735133.4|733761.9|734250.2|732747.6|733
1611214800000|2021-01-21 07:40:00|734383.5|733383.5|734289|733289|734559.5|733443.7|734033|732559.5|790
1611215100000|2021-01-21 07:45:00|734283.2|733283.2|734022.8|733022.8|734889.4|733481.9|734013.2|732560|922
1611215400000|2021-01-21 07:50:00|734015.6|733015.6|734152.4|733152.4|734156.1|733156.1|733861.7|732861.7|1017
1611215700000|2021-01-21 07:55:00|734153|733153|734421.1|733421.1|734912.4|733575.4|734074.5|732912.4|977
1611216000000|2021-01-21 08:00:00|734393.9|733393.9|734384.7|733384.7|734546.4|733546.4|734339|733339|972
1611216300000|2021-01-21 08:05:00|734387.4|733387.4|734418.6|733418.6|734643.1|733539.4|734043|732643.1|961
1611216600000|2021-01-21 08:10:00|734420|733420|734600.8|733600.8|734670.2|733670.2|734231.8|733231.8|933
1611216900000|2021-01-21 08:15:00|734616.1|733616.1|735230.2|734230.2|735334.5|734334.5|734486.7|733486.7|993
1611217200000|2021-01-21 08:20:00|735259|734259|734952|733952|735297.1|734297.1|734818.3|733818.3|984
1611217500000|2021-01-21 08:25:00|734950|733950|735013.4|734013.4|735087.6|734087.6|734703.2|733703.2|956
1611217800000|2021-01-21 08:30:00|735034.1|734034.1|734776.7|733776.7|735113.9|734113.9|734650.4|733650.4|967
1611218100000|2021-01-21 08:35:00|734776.2|733776.2|735140.8|734140.8|735141.4|734141.4|734640.7|733640.7|943
1611218400000|2021-01-21 08:40:00|735145|734145|734922.6|733922.6|735387.9|734387.9|734903.9|733903.9|992
1611218700000|2021-01-21 08:45:00|734930.5|733930.5|734985.9|733985.9|735256.2|734256.2|734786.6|733786.6|1046
1611219000000|2021-01-21 08:50:00|734997.2|733997.2|735302|734302|735351.7|734351.7|734842.3|733842.3|924
1611219300000|2021-01-21 08:55:00|735293.9|734293.9|735543|734543|735581.6|734581.6|735191.2|734191.2|977
1611219600000|2021-01-21 09:00:00|735524.4|734524.4|735669.4|734669.4|736516.2|735026.4|735230.7|733261.6|1039
1611219900000|2021-01-21 09:05:00|735683.3|734683.3|735894.4|734894.4|736992.2|735526.3|735612.4|734612.4|962
1611220200000|2021-01-21 09:10:00|735893.1|734893.1|736063.2|735063.2|736235.9|735235.9|735676|734676|932
1611220500000|2021-01-21 09:15:00|736068.6|735068.6|735923.5|734923.5|736379.9|735379.9|735737.4|734737.4|904
1611220800000|2021-01-21 09:20:00|735928.1|734928.1|735561.8|734561.8|736121.6|735121.6|735406.1|734406.1|944
1611221100000|2021-01-21 09:25:00|735562|734562|735770.7|734770.7|736003.5|735003.5|735540.1|734540.1|992
1611221400000|2021-01-21 09:30:00|735774.7|734774.7|735645|734645|735949.3|734949.3|735462|734462|951
1611221700000|2021-01-21 09:35:00|735642.6|734642.6|735616.8|734616.8|735883|734883|735434.7|734434.7|932
1611222000000|2021-01-21 09:40:00|735617.7|734617.7|735422.3|734422.3|735783.5|734638.8|735237.8|733783.5|835
1611222300000|2021-01-21 09:45:00|735412.8|734412.8|735433.2|734433.2|735706.2|734706.2|735189.8|734189.8|956
1611222600000|2021-01-21 09:50:00|735433.6|734433.6|735758.4|734758.4|735793.3|734793.3|735433.6|734433.6|782
1611222900000|2021-01-21 09:55:00|735753.3|734753.3|736047.7|735047.7|736064.2|735064.2|735668.1|734668.1|872
1611223200000|2021-01-21 10:00:00|736043.1|735043.1|735948.4|734948.4|736175|735175|735939.5|734939.5|834
1611223500000|2021-01-21 10:05:00|735951.1|734951.1|736051.5|735051.5|736152.7|735152.7|735946.1|734946.1|692
1611223800000|2021-01-21 10:10:00|736044.2|735044.2|735940.7|734940.7|736062.2|735062.2|735752.9|734752.9|819
1611224100000|2021-01-21 10:15:00|735940.4|734940.4|736483.8|735483.8|736483.8|735483.8|735940.4|734940.4|877
1611224400000|2021-01-21 10:20:00|736474.9|735474.9|737155.8|736155.8|738276.1|736790.9|736468|735468|1010
1611224700000|2021-01-21 10:25:00|737151.6|736151.6|737178.4|736178.4|737355.8|736355.8|736857.2|735857.2|879
1611225000000|2021-01-21 10:30:00|737186.1|736186.1|737441.3|736441.3|738282.1|736947.9|737186.1|736144.1|1038
1611225300000|2021-01-21 10:35:00|737440.2|736440.2|737150.6|736150.6|737476.9|736476.9|737137.4|736137.4|954
1611225600000|2021-01-21 10:40:00|737155.6|736155.6|736907.4|735907.4|737251.2|736251.2|736826.1|735826.1|855
1611225900000|2021-01-21 10:45:00|736904.9|735904.9|737090.8|736090.8|737161.4|736161.4|736827.2|735827.2|900
1611226200000|2021-01-21 10:50:00|737092.9|736092.9|736717.1|735717.1|737164.3|736164.3|736603.7|735603.7|916
1611226500000|2021-01-21 10:55:00|736714|735714|737547.5|736547.5|737581.4|736581.4|736714|735714|892
1611226800000|2021-01-21 11:00:00|737544.4|736544.4|737564.5|736564.5|737661.3|736661.3|737418.4|736418.4|642
1611227100000|2021-01-21 11:05:00|737574.3|736574.3|737838.9|736838.9|737857.5|736857.5|737370.6|736370.6|871
1611227400000|2021-01-21 11:10:00|737851.3|736851.3|738538.5|737538.5|738571.8|737571.8|737851.3|736851.3|957
1611227700000|2021-01-21 11:15:00|738535.5|737535.5|738910|737910|739011.4|738011.4|738535.5|737535.5|954
1611228000000|2021-01-21 11:20:00|738902.1|737902.1|740559.5|739559.5|741113.7|739627.7|738892|737812.5|965
1611228300000|2021-01-21 11:25:00|740441.3|739441.3|739786.8|738786.8|741056.5|739558.8|739617.9|738532|1045
1611228600000|2021-01-21 11:30:00|739787.5|738787.5|739275.7|738275.7|740099.2|739099.2|739186.9|738186.9|1016
1611228900000|2021-01-21 11:35:00|739275.4|738275.4|739039.6|738039.6|739830.3|738387.3|738970.2|737738|946
1611229200000|2021-01-21 11:40:00|739047.6|738047.6|739023.6|738023.6|739361.7|738361.7|738908.4|737908.4|958
1611229500000|2021-01-21 11:45:00|738994.6|737994.6|738852.7|737852.7|739017.7|738017.7|738703.1|737703.1|962
1611229800000|2021-01-21 11:50:00|738852.8|737852.8|738807.4|737807.4|740009.4|738850.4|738767.3|737767.3|930
1611230100000|2021-01-21 11:55:00|738817.3|737817.3|738850.1|737850.1|738969.5|737969.5|738642.5|737642.5|867
1611230400000|2021-01-21 12:00:00|738850.5|737850.5|738609.3|737609.3|738932.8|737932.8|738291.2|737291.2|959
1611230700000|2021-01-21 12:05:00|738606.6|737606.6|738539.9|737539.9|739094.5|737763.8|738439.6|737094.5|897
1611231000000|2021-01-21 12:10:00|738532.6|737532.6|738643.2|737643.2|738692|737692|738211.2|737211.2|924
1611231300000|2021-01-21 12:15:00|738644.9|737644.9|738034.5|737034.5|738662|737662|737932.8|736614.1|1004
1611231600000|2021-01-21 12:20:00|738014.1|737014.1|738394.9|736394.9|738546.2|737066.7|737734.2|736224.3|1055
1611231900000|2021-01-21 12:25:00|737885.5|736885.5|737585.1|736585.1|738422.3|736926.4|737560.8|736075.2|998
1611232200000|2021-01-21 12:30:00|737586.4|736586.4|737319.4|736319.4|738285.3|736787|737183.5|735688.8|869
1611232500000|2021-01-21 12:35:00|737320.8|736320.8|737879.5|736879.5|738350.5|736891.6|737299|735812.3|923
1611232800000|2021-01-21 12:40:00|737882.8|736882.8|738460.7|736460.7|738460.7|737153.1|737765.2|736387.4|748
1611233100000|2021-01-21 12:45:00|737927.6|736927.6|737654.6|736654.6|738469.4|736992.7|737649.5|736442.7|859
1611233400000|2021-01-21 12:50:00|737652.8|736652.8|738464.1|737464.1|738503.5|737503.5|737632.7|736632.7|973
1611233700000|2021-01-21 12:55:00|738463|737463|738692.9|737692.9|738847.1|737847.1|738423.8|737423.8|939
1611234000000|2021-01-21 13:00:00|738682.6|737682.6|738574.9|737574.9|738774.7|737774.7|738367.6|737367.6|904
1611234300000|2021-01-21 13:05:00|738573.2|737573.2|738245.7|737245.7|738594.5|737594.5|738128.9|737128.9|925
1611234600000|2021-01-21 13:10:00|738245.5|737245.5|737841.3|736841.3|738289.1|737289.1|737462.4|736462.4|962
1611234900000|2021-01-21 13:15:00|737826.6|736826.6|737473.2|736473.2|737918.6|736918.6|737473.2|736473.2|879
1611235200000|2021-01-21 13:20:00|737487.2|736487.2|737406.8|736406.8|738023|737023|737325.1|736325.1|948
1611235500000|2021-01-21 13:25:00|737406.2|736406.2|737532.7|735532.7|737730.3|736509.9|737081.4|735532.7|915
1611235800000|2021-01-21 13:30:00|737824.5|735824.5|737551.6|736551.6|738550.3|736741.4|737207.8|735582.7|879
1611236100000|2021-01-21 13:35:00|737559|736559|737400.5|736400.5|737565.2|736565.2|736983.5|735509.5|1098
1611236400000|2021-01-21 13:40:00|737405.4|736405.4|737888.5|736888.5|737907.4|736907.4|737145.9|736145.9|1122
1611236700000|2021-01-21 13:45:00|737911.2|736911.2|737457.4|736457.4|737944.9|736944.9|737322.4|736322.4|1117
1611237000000|2021-01-21 13:50:00|737438.7|736438.7|738141.6|737141.6|738296.6|737296.6|737102.5|736102.5|1125
1611237300000|2021-01-21 13:55:00|738141.5|737141.5|738334.1|737334.1|738345.8|737345.8|737839.9|736839.9|1068
1611237600000|2021-01-21 14:00:00|738335.9|737335.9|738213.8|737213.8|738765.4|737765.4|738201.5|737201.5|1073
1611237900000|2021-01-21 14:05:00|738213.6|737213.6|738532.1|737532.1|738558.8|737558.8|738200.2|737200.2|1021
1611238200000|2021-01-21 14:10:00|738532.7|737532.7|738066.8|737066.8|738784.1|737784.1|737938.8|736938.8|1022
1611238500000|2021-01-21 14:15:00|738048|737048|738168.4|737168.4|738267.1|737267.1|737817.9|736817.9|1085
1611238800000|2021-01-21 14:20:00|738154.8|737154.8|738430.3|737430.3|738430.3|737430.3|738033.7|737033.7|929
1611239100000|2021-01-21 14:25:00|738427.7|737427.7|738060.6|737060.6|738489.8|737489.8|737985.9|736985.9|1053
1611239400000|2021-01-21 14:30:00|738066.4|737066.4|737698.5|736698.5|738258.1|737258.1|737592.3|736592.3|1070
1611239700000|2021-01-21 14:35:00|737706.4|736706.4|738477.2|737477.2|738477.2|737477.2|737544.7|736544.7|1081
1611240000000|2021-01-21 14:40:00|738471.5|737471.5|738121.2|737121.2|738570.3|737570.3|738104.9|737104.9|1061
1611240300000|2021-01-21 14:45:00|738122.6|737122.6|737875.7|736875.7|738201.2|737201.2|737769.2|736769.2|1020
1611240600000|2021-01-21 14:50:00|737869.2|736869.2|738131.2|737131.2|738261.7|737261.7|737779|736779|1099
1611240900000|2021-01-21 14:55:00|738114.7|737114.7|737695.4|736695.4|738155.2|737155.2|737670.8|736670.8|913
1611241200000|2021-01-21 15:00:00|737703.6|736703.6|738096|737096|738122.7|737122.7|737693.7|736693.7|877
1611241500000|2021-01-21 15:05:00|738096.1|737096.1|737902.6|736902.6|738336.5|737336.5|737824.9|736824.9|989
1611241800000|2021-01-21 15:10:00|737902.1|736902.1|737323.3|736323.3|737911.6|736911.6|737323|736323|1052
1611242100000|2021-01-21 15:15:00|737339.2|736339.2|736862.6|735862.6|737363.9|736339.2|736831.4|735328.2|1070
1611242400000|2021-01-21 15:20:00|736854.4|735854.4|736850.9|735850.9|737136.6|736136.6|736841.8|735841.8|907
1611242700000|2021-01-21 15:25:00|736851.9|735851.9|736966.1|735966.1|736966.1|735966.1|736647.7|735647.7|986
1611243000000|2021-01-21 15:30:00|736971.4|735971.4|736972.4|735972.4|737028.9|736028.9|736653.3|735653.3|946
1611243300000|2021-01-21 15:35:00|736981|735981|737089.4|736089.4|737138.7|736138.7|736851.4|735851.4|822
1611243600000|2021-01-21 15:40:00|737098.1|736098.1|737038.3|736038.3|737277.7|736277.7|737010.8|736010.8|969
1611243900000|2021-01-21 15:45:00|737037.5|736037.5|736950.3|735950.3|737308.9|736308.9|736946.6|735946.6|570
1611244200000|2021-01-21 15:50:00|736944.7|735944.7|737355.4|736355.4|737449|736449|736944.7|735944.7|624
1611244500000|2021-01-21 15:55:00|737353.8|736353.8|738449.2|737449.2|738528.2|737528.2|737125.1|736125.1|868
1611244800000|2021-01-21 16:00:00|738448.1|737448.1|738458.5|737458.5|738701.9|737701.9|738196.4|737196.4|828
1611245100000|2021-01-21 16:05:00|738396.6|737396.6|738071|737071|738416|737416|738023.7|737023.7|1082
1611245400000|2021-01-21 16:10:00|738076.2|737076.2|738062.8|737062.8|738403.3|737403.3|738022.8|737022.8|877
1611245700000|2021-01-21 16:15:00|738062.5|737062.5|738124.3|737124.3|738192.5|737192.5|737697.1|736697.1|870
1611246000000|2021-01-21 16:20:00|738118.3|737118.3|738128.8|737128.8|738160|737160|737828.3|736828.3|837
1611246300000|2021-01-21 16:25:00|738124.5|737124.5|738268.7|737268.7|738268.7|737268.7|737793.9|736793.9|891
1611246600000|2021-01-21 16:30:00|738256|737256|738872.5|737872.5|738926|737926|738239.8|737239.8|873
1611246900000|2021-01-21 16:35:00|738874.2|737874.2|739483.4|738483.4|739700|738700|738874.2|737431.5|909
1611247200000|2021-01-21 16:40:00|739488.2|738488.2|739400|738400|739832.1|738789.3|739216.7|737832.1|991
1611247500000|2021-01-21 16:45:00|739404.7|738404.7|738966.8|737966.8|739428.5|738428.5|738958|737958|951
1611247800000|2021-01-21 16:50:00|738964.7|737964.7|738975.8|737975.8|739120.3|738120.3|738874.9|737874.9|972
1611248100000|2021-01-21 16:55:00|738975.5|737975.5|740076|739076|740152.3|739152.3|738931.4|737931.4|926
1611248400000|2021-01-21 17:00:00|740074.2|739074.2|739742.7|738742.7|740917.6|739578.3|739631.8|738036.6|1003
1611248700000|2021-01-21 17:05:00|739740.1|738740.1|740250.4|739250.4|740853.6|739374.7|739545.9|738181.3|865
1611249000000|2021-01-21 17:10:00|740259.6|739259.6|741016.7|740016.7|741389.3|740041.5|740125.3|738639|917
1611249300000|2021-01-21 17:15:00|741018.4|740018.4|741353.4|739353.4|742047.8|740525.9|740207.4|738787.7|1002
1611249600000|2021-01-21 17:20:00|741363.2|739363.2|740868.6|739868.6|741411.7|739925.8|740539|739053.5|937
1611249900000|2021-01-21 17:25:00|740861.3|739861.3|741558|739558|741558|739939.6|740162.9|738791.4|982
1611250200000|2021-01-21 17:30:00|741557.3|739557.3|741163.4|739163.4|741694.5|740083.7|740679|739134.9|971
1611250500000|2021-01-21 17:35:00|741205|739205|740615.1|739615.1|741293.6|739755.5|740468.2|738963.2|996
1611250800000|2021-01-21 17:40:00|740616.2|739616.2|740848.7|739848.7|741735.7|740177.5|740226.1|738753.6|948
1611251100000|2021-01-21 17:45:00|740842.9|739842.9|740283.6|739283.6|741287.9|739878.5|740277.1|738863.7|782
1611251400000|2021-01-21 17:50:00|740285.1|739285.1|740013.4|739013.4|740736.3|739390|739677.1|738177.3|892
1611251700000|2021-01-21 17:55:00|740020.3|739020.3|740087.9|739087.9|740519.6|739108.3|739625.6|738309.2|760
1611298800000|2021-01-22 07:00:00|743231.3|741231.3|743315.9|741315.9|743467.7|741693|742447.2|740887.6|836
1611299100000|2021-01-22 07:05:00|743308|741308|743550.7|742550.7|744297.1|742798.4|742756|741234.4|1110
1611299400000|2021-01-22 07:10:00|743552.4|742552.4|743731.9|742731.9|744314.3|742819.9|743268.5|741820.2|1049
1611299700000|2021-01-22 07:15:00|743739.8|742739.8|743053.5|742053.5|743855.8|742855.8|742769.1|741295.2|1059
1611300000000|2021-01-22 07:20:00|743059.9|742059.9|743266.1|742266.1|743750.4|742280.4|742933.7|741498.8|958
1611300300000|2021-01-22 07:25:00|743269.5|742269.5|742843.2|741843.2|743839|742359.2|742402.2|740944.1|997
1611300600000|2021-01-22 07:30:00|742848.2|741848.2|743050.8|742050.8|743507.1|742085.5|742459|741035.9|1028
1611300900000|2021-01-22 07:35:00|743042.4|742042.4|742878.9|741878.9|743559|742165.5|742543|741046.5|884
1611301200000|2021-01-22 07:40:00|742870.8|741870.8|743658.6|742658.6|744339.6|742813.7|742737.3|741594.6|881
1611301500000|2021-01-22 07:45:00|743658.7|742658.7|744257.6|743257.6|744916.2|743373.7|743591.9|742205.6|979
1611301800000|2021-01-22 07:50:00|744258|743258|744399.6|743399.6|744984.3|743491.5|743686.2|742294.7|974
1611302100000|2021-01-22 07:55:00|744386.9|743386.9|745144.4|744144.4|745737.7|744248|744288.8|742816.6|1035
1611302400000|2021-01-22 08:00:00|745134.5|744134.5|745163.8|744163.8|745819.3|744587|745127.9|743800.7|1051
1611302700000|2021-01-22 08:05:00|745155.4|744155.4|744812.2|743812.2|745199.2|744199.2|744696|743696|1008
1611303000000|2021-01-22 08:10:00|744810.8|743810.8|744604.2|743604.2|745391.1|743924.9|744400.1|742990.9|916
1611303300000|2021-01-22 08:15:00|744590.1|743590.1|745469.1|744469.1|745800.8|744473.9|744478.4|743048.7|988
1611303600000|2021-01-22 08:20:00|745461|744461|745919|744919|746535.7|745036.6|745326.1|744242.5|1066
1611303900000|2021-01-22 08:25:00|745911.3|744911.3|745566|744566|746514|745290|745489.1|744044.8|983
1611304200000|2021-01-22 08:30:00|745572.5|744572.5|744592.4|743592.4|746056.2|744624.5|744565.5|743370.7|957
1611304500000|2021-01-22 08:35:00|744588|743588|744357.5|743357.5|744653.9|743653.9|743968.4|742968.4|1069
1611304800000|2021-01-22 08:40:00|744360.4|743360.4|744409.1|743409.1|744969.6|743969.6|744250.5|743250.5|1032
1611305100000|2021-01-22 08:45:00|744410.2|743410.2|744572.8|743572.8|745219.5|743782.9|744216.5|742740.1|982
1611305400000|2021-01-22 08:50:00|744582.7|743582.7|743926|742926|744965.5|743965.5|743924|742743.1|950
1611305700000|2021-01-22 08:55:00|743955.8|742955.8|744161|743161|744733|743408.1|743782.2|742733|985
1611306000000|2021-01-22 09:00:00|744140.4|743140.4|744321.8|743321.8|744375.4|743375.4|743917.8|742917.8|1019
1611306300000|2021-01-22 09:05:00|744325.7|743325.7|745145.8|744145.8|745279|744279|744224.8|743224.8|974
1611306600000|2021-01-22 09:10:00|745141.8|744141.8|744782|743782|745205.8|744205.8|744723.1|743723.1|919
1611306900000|2021-01-22 09:15:00|744782.4|743782.4|745241.8|744241.8|745271.3|744271.3|744778.5|743778.5|1002
1611307200000|2021-01-22 09:20:00|745236.2|744236.2|745698.5|744698.5|746176.6|745176.6|745145.5|744145.5|992
1611307500000|2021-01-22 09:25:00|745693.7|744693.7|745833.3|744833.3|746341.7|745341.7|745662.8|744662.8|934
1611307800000|2021-01-22 09:30:00|745865.2|744865.2|745740.5|744740.5|746071.6|745071.6|745638.7|744638.7|950
1611308100000|2021-01-22 09:35:00|745740.6|744740.6|745627|744627|745987.6|744987.6|745285.2|744285.2|1029
1611308400000|2021-01-22 09:40:00|745621.2|744621.2|746504.7|745504.7|746977.9|745515.3|745408.7|744222.2|929
1611308700000|2021-01-22 09:45:00|747038|745038|746254.1|745254.1|747114.2|745653.3|746059.4|745038|1038
1611309000000|2021-01-22 09:50:00|746247.3|745247.3|746731.8|745731.8|747399.9|745909.9|746092.9|744655.5|987
1611309300000|2021-01-22 09:55:00|746725.1|745725.1|746453.4|745453.4|746983|745727.6|746414|744983|950
1611309600000|2021-01-22 10:00:00|746452.2|745452.2|747105.1|746105.1|747631.9|746169.5|746397.8|745397.8|985
1611309900000|2021-01-22 10:05:00|747103.3|746103.3|747348.9|746348.9|748004.7|746481.2|747081.4|745673.3|1002
1611310200000|2021-01-22 10:10:00|747348.2|746348.2|747540.9|746540.9|748028|746794.1|747016.5|745685.7|914
1611310500000|2021-01-22 10:15:00|747540.7|746540.7|748831.3|747831.3|749320.8|747884.5|747532.1|746532.1|1019
1611310800000|2021-01-22 10:20:00|748819.3|747819.3|748351.9|747351.9|749706.1|748321.6|748306.2|747143.7|991
1611311100000|2021-01-22 10:25:00|748342.4|747342.4|748150|747150|749059.1|747711.7|748013|746682.4|976
1611311400000|2021-01-22 10:30:00|748165.9|747165.9|748984.1|747984.1|749436.2|748332|748165.7|747165.7|1014
1611311700000|2021-01-22 10:35:00|748961.5|747961.5|749482.5|748482.5|749820.3|748820.3|748921.3|747450.8|960
1611312000000|2021-01-22 10:40:00|749464.5|748464.5|749855.1|748855.1|749968|748968|749194.8|748194.8|949
1611312300000|2021-01-22 10:45:00|749854.5|748854.5|749000|748000|749859.6|748859.6|748819.5|747819.5|966
1611312600000|2021-01-22 10:50:00|749005.9|748005.9|749418|748418|749647.9|748435.7|748775.2|747647.9|898
1611312900000|2021-01-22 10:55:00|749419.5|748419.5|749420.2|748420.2|749609|748609|749167|748167|947
1611313200000|2021-01-22 11:00:00|749415.8|748415.8|749297.9|748297.9|749613.4|748533|749095.2|747613.4|757
1611313500000|2021-01-22 11:05:00|749293.6|748293.6|749134.7|748134.7|749735.1|748416|748721.7|747668.2|964
1611313800000|2021-01-22 11:10:00|749134.6|748134.6|749444.7|748444.7|749979.2|748753.3|749105.1|747951.5|948
1611314100000|2021-01-22 11:15:00|749462.1|748462.1|749938.7|748938.7|750130|749130|749454.5|748454.5|923
1611314400000|2021-01-22 11:20:00|749937.7|748937.7|750007.7|749007.7|750561.6|749244.1|749752.1|748461.6|952
1611314700000|2021-01-22 11:25:00|749987.1|748987.1|749987.7|748987.7|750507.1|749389|749902.8|748501.6|941
1611315000000|2021-01-22 11:30:00|749974.1|748974.1|750112.5|749112.5|751000.6|749536.2|749974.1|748679.3|922
1611315300000|2021-01-22 11:35:00|750120.4|749120.4|749828.9|748828.9|750276.3|749147.1|749711.6|748276.3|866
1611315600000|2021-01-22 11:40:00|749822|748822|748912|747912|749878.2|748878.2|748688.2|747203.6|948
1611315900000|2021-01-22 11:45:00|748902.6|747902.6|748096|747096|749336.4|747912.7|747885.3|746433.5|1013
1611316200000|2021-01-22 11:50:00|748115|747115|748713.3|747713.3|749089|747734.8|747586.6|746198.6|1003
1611316500000|2021-01-22 11:55:00|748713.1|747713.1|749154|748154|749736.2|748390.5|748603.9|747148.9|896
1611316800000|2021-01-22 12:00:00|749173|748173|748565.2|747565.2|749177.2|748177.2|748394.7|746923|1027
1611317100000|2021-01-22 12:05:00|748552.9|747552.9|749205|748205|749730.4|748304.4|748296.9|747296.9|1032
1611317400000|2021-01-22 12:10:00|749196.6|748196.6|749367.3|748367.3|749775.3|748775.3|749196.6|748196.6|986
1611317700000|2021-01-22 12:15:00|749378.8|748378.8|749379.5|748379.5|749811|748504.1|749052.2|747811|844
1611318000000|2021-01-22 12:20:00|749372.7|748372.7|749555.5|748555.5|749905.8|748597.3|749080.8|747905.8|891
1611318300000|2021-01-22 12:25:00|749558|748558|749751.4|748751.4|750274.5|748879.9|749255.4|747765.5|895
1611318600000|2021-01-22 12:30:00|749743.1|748743.1|750228.7|749228.7|750886.9|749438.2|749574|748530|974
1611318900000|2021-01-22 12:35:00|750229.6|749229.6|750516.3|749516.3|750634.3|749634.3|750047.8|749047.8|918
1611319200000|2021-01-22 12:40:00|750519.7|749519.7|750786|749786|751468.6|750070.3|750488.9|749336.3|1003
1611319500000|2021-01-22 12:45:00|750785.1|749785.1|750164.5|749164.5|750825.7|749825.7|750139.9|749139.9|982
1611319800000|2021-01-22 12:50:00|750157|749157|750232.9|749232.9|750607.9|749307.2|749658.5|748374.1|940
1611320100000|2021-01-22 12:55:00|750232.7|749232.7|749798.8|748798.8|750312.2|749312.2|749582.7|748582.7|940
1611320400000|2021-01-22 13:00:00|749793.7|748793.7|750214.9|749214.9|750735|749567|749778.2|748396.6|1051
1611320700000|2021-01-22 13:05:00|750210.5|749210.5|749649.2|748649.2|750580|749580|749649.2|748469|987
1611321000000|2021-01-22 13:10:00|749643.2|748643.2|749837.8|748837.8|750316|749284.3|749495.3|748018.7|973
1611321300000|2021-01-22 13:15:00|749817.6|748817.6|750043.2|749043.2|750455.5|749182.3|749773.6|748455.5|960
1611321600000|2021-01-22 13:20:00|750029|749029|750199.5|749199.5|750645.8|749506|749958.4|748643.9|982
1611321900000|2021-01-22 13:25:00|750195.9|749195.9|749965|748965|750520.5|749377.9|749855.5|748520.5|877
1611322200000|2021-01-22 13:30:00|749972.7|748972.7|750460.7|749460.7|750489.5|749489.5|749881.4|748881.4|914
1611322500000|2021-01-22 13:35:00|750444|749444|750596.4|749596.4|750883.3|749883.3|750398.3|749398.3|953
1611322800000|2021-01-22 13:40:00|750591.6|749591.6|749430.6|748430.6|750595.3|749595.3|749430.6|747975.5|962
1611323100000|2021-01-22 13:45:00|749430.9|748430.9|748933.8|747933.8|749846.6|748528.7|748905.3|747768.7|936
1611323400000|2021-01-22 13:50:00|748934.2|747934.2|748425.6|747425.6|748961|747959.3|748308.1|746961|961
1611323700000|2021-01-22 13:55:00|748424.3|747424.3|749593|748593|750012.3|748686.2|748413.6|747283.7|975
1611324000000|2021-01-22 14:00:00|749581.2|748581.2|749020.7|748020.7|750151.8|748707.6|748884.5|747398.4|1028
1611324300000|2021-01-22 14:05:00|749020.8|748020.8|748965.6|747965.6|749579.4|748151.5|748789.1|747304.2|984
1611324600000|2021-01-22 14:10:00|748970.1|747970.1|748674.3|747674.3|748990.8|747990.8|748488.3|747488.3|985
1611324900000|2021-01-22 14:15:00|748674.6|747674.6|748359.8|747359.8|748905.2|747754.4|748280.1|746892.2|990
1611325200000|2021-01-22 14:20:00|748368.1|747368.1|748950.4|747950.4|748955.7|747955.7|748226.1|747226.1|974
1611325500000|2021-01-22 14:25:00|748950.7|747950.7|749318.2|748318.2|749790.7|748318.2|748950.7|747672.2|935
1611325800000|2021-01-22 14:30:00|749313.8|748313.8|749046|748046|750019.9|748525.2|748686.9|747477.7|1149
1611326100000|2021-01-22 14:35:00|749005|748005|749062.9|748062.9|749318.3|748318.3|748740.1|747290.9|1055
1611326400000|2021-01-22 14:40:00|749066.4|748066.4|748548.7|746548.7|749080.9|748080.9|747970.5|746494.5|1054
1611326700000|2021-01-22 14:45:00|748550.7|746550.7|748148.6|747148.6|748630.4|747148.6|747156.1|746156.1|1130
1611327000000|2021-01-22 14:50:00|748132.4|747132.4|748342|747342|748982.2|747565.7|747723.9|746557.6|1111
1611327300000|2021-01-22 14:55:00|748338.7|747338.7|748898.1|746898.1|749352.7|747879.8|748255|746750.4|1051
1611327600000|2021-01-22 15:00:00|748902.4|746902.4|748292.8|747292.8|748906.3|747470.2|748049.3|746602.9|1035
1611327900000|2021-01-22 15:05:00|748292.3|747292.3|748185.4|747185.4|748446.6|747446.6|748073.6|747073.6|1116
1611328200000|2021-01-22 15:10:00|748193.9|747193.9|748685.6|747685.6|748728.7|747728.7|748086.9|747086.9|1123
1611328500000|2021-01-22 15:15:00|748684.4|747684.4|748702.4|747702.4|749143|747754.6|748226.4|747136.4|1073
1611328800000|2021-01-22 15:20:00|748696.7|747696.7|748998.3|747998.3|749070.1|748070.1|748689.3|747689.3|1046
1611329100000|2021-01-22 15:25:00|749012.8|748012.8|749584.9|748584.9|750422.2|749046.6|748826|747826|1052
1611329400000|2021-01-22 15:30:00|749564.2|748564.2|750320.5|749320.5|750855.7|749400.5|749211.4|747776.6|1077
1611329700000|2021-01-22 15:35:00|750330.8|749330.8|751187.9|750187.9|751859.9|750367.7|750330.8|748823.6|1079
1611330000000|2021-01-22 15:40:00|751190.5|750190.5|751334.4|750334.4|752190.3|750911.2|751072.1|749993.5|1073
1611330300000|2021-01-22 15:45:00|751346.1|750346.1|752520|750520|752633|751216.5|751288.4|749820.8|1027
1611330600000|2021-01-22 15:50:00|752512.8|750512.8|752064|751064|752539.6|751094.3|751734.8|750268.7|810
1611330900000|2021-01-22 15:55:00|752067.4|751067.4|751956.1|750956.1|752600.5|751098.8|751367.6|749938.9|923
1611331200000|2021-01-22 16:00:00|752461.3|750461.3|751342.7|750342.7|752667.9|751200.8|751239.3|749712.9|1065
1611331500000|2021-01-22 16:05:00|751337.5|750337.5|751475.8|749475.8|751847.4|750338.1|750550.8|749260.3|1050
1611331800000|2021-01-22 16:10:00|751482.6|749482.6|750660.6|749660.6|751506.2|749971.6|750445.5|748959.5|1007
1611332100000|2021-01-22 16:15:00|750681.7|749681.7|750913.2|749913.2|751395.5|749955.5|750627.3|749117.6|938
1611332400000|2021-01-22 16:20:00|750920.4|749920.4|751990.7|749990.7|752110.3|750648.1|750742.8|749315.5|849
1611332700000|2021-01-22 16:25:00|751991|749991|751210.7|750210.7|751991|750663.2|750924.2|749622|849
1611333000000|2021-01-22 16:30:00|751217.7|750217.7|751320.3|750320.3|751994.2|750504.3|750968.1|749639.1|826
1611333300000|2021-01-22 16:35:00|751307.6|750307.6|751932.5|750932.5|752237.1|750976.6|751276|749882|877
1611333600000|2021-01-22 16:40:00|751935.2|750935.2|752405.6|751405.6|752517.2|751438.7|751852.6|750517.2|797
1611333900000|2021-01-22 16:45:00|752390.7|751390.7|751956.7|750956.7|752983.4|751645.3|751801.1|750801.1|880
1611334200000|2021-01-22 16:50:00|751945.6|750945.6|752123.2|751123.2|752380.9|751167.6|751584.2|750274.7|822
1611334500000|2021-01-22 16:55:00|752130.1|751130.1|752042.1|751042.1|752172.5|751172.5|751844.7|750844.7|799
1611334800000|2021-01-22 17:00:00|752038.3|751038.3|752270.3|751270.3|752685.7|751295.1|751942.1|750553.4|724
1611335100000|2021-01-22 17:05:00|752259.2|751259.2|752147.4|751147.4|752995.5|751570.5|752081.9|750663.1|709
1611335400000|2021-01-22 17:10:00|752147.1|751147.1|752567.4|750567.4|752609.4|751156.3|751689.9|750279.1|758
1611335700000|2021-01-22 17:15:00|752529.3|750529.3|752386.8|750386.8|752604.4|750986|751986|750313|1157
1611336000000|2021-01-22 17:20:00|752409.9|750409.9|752334.7|750334.7|752508.7|750902.1|751731.5|750257.4|1179
1611336300000|2021-01-22 17:25:00|752327.9|750327.9|752123.9|751123.9|752642.7|751123.9|751829.6|750275.1|960
1611336600000|2021-01-22 17:30:00|752146|751146|752774.2|750774.2|752935.2|751346.3|752146|750622|1133
1611336900000|2021-01-22 17:35:00|752757.2|750757.2|753188|751188|753308.4|751787.8|752573|750573|1039
1611337200000|2021-01-22 17:40:00|753187.2|751187.2|753179.8|751179.8|753277.2|751537.6|752520.3|750952.2|830
1611337500000|2021-01-22 17:45:00|753178.2|751178.2|753055.8|751055.8|753185.9|751644.7|752544.8|751030.1|981
1611337800000|2021-01-22 17:50:00|752558.4|751558.4|753604.1|751604.1|753716.8|752104.3|752535.1|751018.2|1134
1611338100000|2021-01-22 17:55:00|753597.9|751597.9|753407.9|751407.9|753659|752107.1|752864.3|751346.8|897
1611558000000|2021-01-25 07:00:00|748771.6|746771.6|747198.2|745198.2|748771.6|746771.6|746638|744638|935
1611558300000|2021-01-25 07:05:00|747204.3|745204.3|748902.3|746902.3|749580.1|747580.1|747013.1|745168.7|1061
1611558600000|2021-01-25 07:10:00|749059.6|747059.6|747681.7|746681.7|749059.6|747290.6|747603.7|746014.6|1010
1611558900000|2021-01-25 07:15:00|747679.7|746679.7|747693.7|746693.7|748434.6|746907.2|747504.8|745956.9|1022
1611559200000|2021-01-25 07:20:00|747697|746697|747736|745736|748255.1|746737.9|747065|745569.9|1072
1611559500000|2021-01-25 07:25:00|747753.6|745753.6|747297.6|746297.6|747905.3|746370.4|747114|745629.1|830
1611559800000|2021-01-25 07:30:00|747276.3|746276.3|748414.1|746414.1|748575.4|746944.7|747172.6|745711.9|990
1611560100000|2021-01-25 07:35:00|748417.9|746417.9|748134.6|747134.6|748469.4|747422.3|747801.8|746323|1045
1611560400000|2021-01-25 07:40:00|748136|747136|747778.2|746778.2|748321|747293.3|747637|746321|928
1611560700000|2021-01-25 07:45:00|747715.6|746715.6|748272.3|747272.3|748278.7|747278.7|747256.2|745719.9|914
1611561000000|2021-01-25 07:50:00|748273.2|747273.2|748267.9|747267.9|748783.8|747596|747896.1|746750.5|926
1611561300000|2021-01-25 07:55:00|748267.8|747267.8|747760.5|746760.5|748401|747401|747727.2|746727.2|856
1611561600000|2021-01-25 08:00:00|747759.9|746759.9|748781.1|747781.1|748858|747858|747724.3|746724.3|1087
1611561900000|2021-01-25 08:05:00|748797|747797|749001.9|748001.9|749180.6|748180.6|748422.5|747422.5|1022
1611562200000|2021-01-25 08:10:00|748994.9|747994.9|750036.7|749036.7|750284.4|749284.4|748992.4|747992.4|1051
1611562500000|2021-01-25 08:15:00|750032.7|749032.7|751679.3|750679.3|751778.2|750778.2|749962.5|748962.5|1070
1611562800000|2021-01-25 08:20:00|751703.5|750703.5|751719.9|750719.9|752235.9|751235.9|751290.6|750290.6|1105
1611563100000|2021-01-25 08:25:00|751719|750719|752576.2|751576.2|753700.6|752445.3|751710.7|750710.7|1125
1611563400000|2021-01-25 08:30:00|752570.7|751570.7|751610.8|750610.8|752882.5|751770.2|751439|749999.8|1112
1611563700000|2021-01-25 08:35:00|751598.8|750598.8|752139.6|751139.6|752272.9|751272.9|751598.8|750598.8|1002
1611564000000|2021-01-25 08:40:00|752143.8|751143.8|752658.5|751658.5|753563.6|752563.6|752134.4|751134.4|1014
1611564300000|2021-01-25 08:45:00|752653.3|751653.3|752043|751043|752748|751748|752039|751039|1002
1611564600000|2021-01-25 08:50:00|752039.8|751039.8|752654.3|751654.3|752726.8|751726.8|751868.5|750868.5|987
1611564900000|2021-01-25 08:55:00|752675.9|751675.9|752779.3|751779.3|753237|752061.7|752365.3|751237|934
1611565200000|2021-01-25 09:00:00|752773.3|751773.3|755134.7|753134.7|755293.4|753976.8|752719.6|751719.6|1065
1611565500000|2021-01-25 09:05:00|754635|753635|753639.6|752639.6|755762.5|754286.5|753635.7|752170.7|1112
1611565800000|2021-01-25 09:10:00|753645.7|752645.7|752491.6|751491.6|753873.9|752873.9|752440.3|751354|1093
1611566100000|2021-01-25 09:15:00|752481|751481|752771.2|751771.2|752974|751974|752357.3|751357.3|1032
1611566400000|2021-01-25 09:20:00|752793.9|751793.9|753435.8|752435.8|753934.3|752435.8|752686.9|751533.7|980
1611566700000|2021-01-25 09:25:00|753487.7|752487.7|753226.9|752226.9|754183.5|752749.7|752980.8|751881.9|1047
1611567000000|2021-01-25 09:30:00|753192|752192|753753.1|752753.1|753771|752771|753161.1|752161.1|904
1611567300000|2021-01-25 09:35:00|753750.5|752750.5|753779.2|752779.2|753954.5|752954.5|753303.2|752303.2|1028
1611567600000|2021-01-25 09:40:00|753779.4|752779.4|753773.8|752773.8|754082.3|753082.3|753485|752485|958
1611567900000|2021-01-25 09:45:00|753762.5|752762.5|755027.7|754027.7|755302.7|754302.7|753583.5|752583.5|1079
1611568200000|2021-01-25 09:50:00|755023.6|754023.6|754749.3|753749.3|755358.7|754358.7|754705.2|753705.2|994
1611568500000|2021-01-25 09:55:00|754752.6|753752.6|754307.4|753307.4|754779|753779|754295.8|753295.8|940
1611568800000|2021-01-25 10:00:00|754333.3|753333.3|753638.4|752638.4|754538.7|753538.7|753627.5|752627.5|1054
1611569100000|2021-01-25 10:05:00|753640.8|752640.8|753060.6|752060.6|753676.2|752676.2|753026.5|752026.5|945
1611569400000|2021-01-25 10:10:00|753054.2|752054.2|753265.2|752265.2|753461|752461|752917.8|751917.8|970
1611569700000|2021-01-25 10:15:00|753260.7|752260.7|752646.6|751646.6|753360.8|752360.8|752532.8|751532.8|992
1611570000000|2021-01-25 10:20:00|752645.2|751645.2|752648.3|751648.3|752742.8|751742.8|752222.4|751222.4|922
1611570300000|2021-01-25 10:25:00|752646.7|751646.7|752364.2|751364.2|752781.8|751781.8|752049|751049|1033
1611570600000|2021-01-25 10:30:00|752371.3|751371.3|752592|751592|752608.1|751608.1|752288.5|751288.5|967
1611570900000|2021-01-25 10:35:00|752591.8|751591.8|752820.9|751820.9|752868.1|751868.1|752479.8|751479.8|930
1611571200000|2021-01-25 10:40:00|752821|751821|752450.5|751450.5|752821|751821|752257.3|751257.3|968
1611571500000|2021-01-25 10:45:00|752454.9|751454.9|752256.1|751256.1|752771.9|751771.9|752049.1|751049.1|919
1611571800000|2021-01-25 10:50:00|752242.2|751242.2|751987.4|750987.4|752475.4|751475.4|751961.7|750961.7|1006
1611572100000|2021-01-25 10:55:00|751982.2|750982.2|751654.5|750654.5|752147.3|751147.3|751277.3|750277.3|976
1611572400000|2021-01-25 11:00:00|751657.8|750657.8|751253.5|750253.5|751750.6|750750.6|751178.8|750178.8|725
1611572700000|2021-01-25 11:05:00|751285.6|750285.6|750917.2|749917.2|751347.9|750347.9|750652.4|749652.4|959
1611573000000|2021-01-25 11:10:00|750921.1|749921.1|751167.9|750167.9|751190.8|750190.8|750720.4|749720.4|913
1611573300000|2021-01-25 11:15:00|751166.7|750166.7|751861.8|750861.8|752247.1|751247.1|751155.6|750155.6|969
1611573600000|2021-01-25 11:20:00|751862.4|750862.4|752222|751222|752798.6|751655.5|751862.4|750798.6|957
1611573900000|2021-01-25 11:25:00|752223.2|751223.2|752516|751516|752531.9|751531.9|751914|750914|997
1611574200000|2021-01-25 11:30:00|752516.8|751516.8|752612.4|751612.4|752959.7|751959.7|752476.6|751476.6|873
1611574500000|2021-01-25 11:35:00|752548.6|751548.6|752674.9|751674.9|753097.8|752097.8|752453.2|751453.2|883
1611574800000|2021-01-25 11:40:00|752675.7|751675.7|752433.2|751433.2|752964|751964|752372.6|751372.6|787
1611575100000|2021-01-25 11:45:00|752424.4|751424.4|752458.9|751458.9|753266.9|751923|752238.3|750980.9|1060
1611575400000|2021-01-25 11:50:00|752460.2|751460.2|753017.6|752017.6|753264.6|752264.6|752266|751266|991
1611575700000|2021-01-25 11:55:00|753035.3|752035.3|753328.5|752328.5|753629.3|752629.3|753033.1|752033.1|1054
1611576000000|2021-01-25 12:00:00|753333.8|752333.8|753528.6|752528.6|753569.2|752569.2|753073.6|752073.6|1026
1611576300000|2021-01-25 12:05:00|753527.8|752527.8|753393|752393|753580.8|752580.8|753222.3|752222.3|958
1611576600000|2021-01-25 12:10:00|753358.9|752358.9|753319|752319|753684.3|752684.3|753296.2|752296.2|974
1611576900000|2021-01-25 12:15:00|753326.8|752326.8|753483.2|752483.2|753494.7|752494.7|752883.8|751883.8|940
1611577200000|2021-01-25 12:20:00|753485.4|752485.4|753771.2|752771.2|754029.5|753029.5|753454.6|752454.6|909
1611577500000|2021-01-25 12:25:00|753771.7|752771.7|754005.7|753005.7|754068.7|753068.7|753533|752533|982
1611577800000|2021-01-25 12:30:00|754006.5|753006.5|753752.4|752752.4|754151.2|753151.2|753434.7|752434.7|975
1611578100000|2021-01-25 12:35:00|753747.7|752747.7|755108.3|754108.3|755346.8|754346.8|753714.3|752714.3|1075
1611578400000|2021-01-25 12:40:00|755099|754099|754596.5|753596.5|755360.7|754360.7|754419.7|753419.7|1021
1611578700000|2021-01-25 12:45:00|754597.9|753597.9|754869|753869|755373.1|754373.1|754597.5|753597.5|1021
1611579000000|2021-01-25 12:50:00|754872|753872|754821|753821|755609.3|754597.9|754793.5|753582.1|1040
1611579300000|2021-01-25 12:55:00|754821.4|753821.4|754824.9|753824.9|755346.7|754346.7|754736.5|753736.5|993
1611579600000|2021-01-25 13:00:00|754812.4|753812.4|754397.7|753397.7|755203.6|754203.6|754133.9|753133.9|1103
1611579900000|2021-01-25 13:05:00|754377.1|753377.1|755055.4|754055.4|755055.4|754055.4|754297.3|753297.3|1042
1611580200000|2021-01-25 13:10:00|755050|754050|754889.8|753889.8|755354.7|754354.7|754734.8|753734.8|982
1611580500000|2021-01-25 13:15:00|754881.4|753881.4|754822|753822|755088.7|754088.7|754602.4|753602.4|1019
1611580800000|2021-01-25 13:20:00|754825|753825|754585.3|753585.3|755111.7|754111.7|754468.9|753468.9|1059
1611581100000|2021-01-25 13:25:00|754584.6|753584.6|754779.9|753779.9|755120.9|754120.9|754541.4|753541.4|1008
1611581400000|2021-01-25 13:30:00|754786.8|753786.8|754929.8|753929.8|755069.2|754069.2|754242.4|753242.4|1065
1611581700000|2021-01-25 13:35:00|754927.8|753927.8|755344.6|754344.6|755367.6|754367.6|754729.8|753729.8|1043
1611582000000|2021-01-25 13:40:00|755351.6|754351.6|755840.5|754840.5|756471.7|755303.3|755262.1|754262.1|1064
1611582300000|2021-01-25 13:45:00|755851.8|754851.8|755442.4|754442.4|756305.7|755305.7|755384.5|754384.5|1042
1611582600000|2021-01-25 13:50:00|755442.8|754442.8|755042.3|754042.3|755733.1|754733.1|754958.1|753958.1|1119
1611582900000|2021-01-25 13:55:00|755044.4|754044.4|755133.3|754133.3|755296.5|754296.5|754723.5|753723.5|1086
1611583200000|2021-01-25 14:00:00|755141.1|754141.1|754395.6|753395.6|755141.1|754141.1|754368.7|753368.7|1084
1611583500000|2021-01-25 14:05:00|754395.9|753395.9|755132.8|754132.8|755159.5|754159.5|754290.4|753290.4|1030
1611583800000|2021-01-25 14:10:00|755136|754136|755363.1|754363.1|755497.8|754497.8|755066.8|754066.8|1001
1611584100000|2021-01-25 14:15:00|755360.3|754360.3|755664.4|754664.4|755806.1|754806.1|755132.4|754132.4|996
1611584400000|2021-01-25 14:20:00|755656.3|754656.3|756056.7|755056.7|756111.9|755111.9|755641.9|754641.9|1033
1611584700000|2021-01-25 14:25:00|756060.8|755060.8|755996|754996|756605.2|755202.2|755826.2|754536.4|1062
1611585000000|2021-01-25 14:30:00|755994.2|754994.2|755098.5|754098.5|755994.2|754994.2|754821.1|753477.8|1169
1611585300000|2021-01-25 14:35:00|755092.6|754092.6|755761.6|754761.6|755817.7|754817.7|754984.6|753984.6|1170
1611585600000|2021-01-25 14:40:00|755760.5|754760.5|755725.8|754725.8|755840|754840|755502.1|754502.1|1128
1611585900000|2021-01-25 14:45:00|755723.3|754723.3|756987.3|755987.3|757750.6|756272.6|755463|754463|1157
1611586200000|2021-01-25 14:50:00|756979.4|755979.4|757283.9|756283.9|757413.8|756370.4|756818.8|755380.5|1098
1611586500000|2021-01-25 14:55:00|757283.7|756283.7|757499.9|756499.9|757566.9|756566.9|757095.9|756095.9|1040
1611586800000|2021-01-25 15:00:00|757494.9|756494.9|757369.3|756369.3|757548.4|756548.4|757173.2|756173.2|1015
1611587100000|2021-01-25 15:05:00|757367.3|756367.3|757383.3|756383.3|757536|756536|757173.8|756173.8|1053
1611587400000|2021-01-25 15:10:00|757383.9|756383.9|757993.7|756993.7|758170.4|757170.4|757320.3|756320.3|1045
1611587700000|2021-01-25 15:15:00|757992.2|756992.2|758141.2|757141.2|758852.8|757344.3|757650.9|756650.9|1069
1611588000000|2021-01-25 15:20:00|758143.3|757143.3|757270.6|756270.6|758227|757227|757242.3|756242.3|981
1611588300000|2021-01-25 15:25:00|757264.6|756264.6|757649.3|756649.3|757836.8|756836.8|757257.1|756257.1|1068
1611588600000|2021-01-25 15:30:00|757685.6|756685.6|757881.7|756881.7|758388.7|757388.7|757679.7|756679.7|1058
1611588900000|2021-01-25 15:35:00|757878.9|756878.9|758094|757094|758524|757524|757631.9|756631.9|1097
1611589200000|2021-01-25 15:40:00|758092|757092|758013.4|757013.4|758365.6|757365.6|757841.1|756841.1|1018
1611589500000|2021-01-25 15:45:00|758016.5|757016.5|758520|757520|758641.7|757641.7|758016.5|757016.5|924
1611589800000|2021-01-25 15:50:00|758513.8|757513.8|758968.3|757968.3|759142.4|758142.4|758513.8|757513.8|1003
1611590100000|2021-01-25 15:55:00|758964|757964|757664.1|756664.1|759001.3|758001.3|757355.2|755883.6|1109
1611590400000|2021-01-25 16:00:00|757660.7|756660.7|758235.5|757235.5|758839|757437.5|756541.6|755065.4|1166
1611590700000|2021-01-25 16:05:00|758267.6|757267.6|758424.1|757424.1|759178.2|757808.7|758260.2|757048.6|1187
1611591000000|2021-01-25 16:10:00|758410.3|757410.3|758160.1|757160.1|758528.4|757528.4|757710.9|756710.9|1165
1611591300000|2021-01-25 16:15:00|758161.7|757161.7|757554.7|756554.7|758418.3|757418.3|757465.1|756016.9|1119
1611591600000|2021-01-25 16:20:00|757549.6|756549.6|757211.5|756211.5|757596.9|756596.9|756701.3|755701.3|1135
1611591900000|2021-01-25 16:25:00|757209.3|756209.3|757242.5|756242.5|757377.9|756377.9|757164.6|756164.6|1045
1611592200000|2021-01-25 16:30:00|757254.3|756254.3|756733.5|755733.5|757314.5|756314.5|756695.2|755695.2|1001
1611592500000|2021-01-25 16:35:00|756739.8|755739.8|756529.3|755529.3|756884.4|755884.4|756337.9|755337.9|1101
1611592800000|2021-01-25 16:40:00|756532.8|755532.8|755823.6|754823.6|756615.3|755615.3|755807.1|754807.1|1076
1611593100000|2021-01-25 16:45:00|755819.7|754819.7|756396.7|755396.7|756449.9|755449.9|755376.1|754376.1|1085
1611593400000|2021-01-25 16:50:00|756396.1|755396.1|755611.4|754611.4|756426.5|755426.5|755413.9|754413.9|961
1611593700000|2021-01-25 16:55:00|755598.2|754598.2|755332.5|754332.5|755679.4|754679.4|755114.4|754114.4|1051
1611594000000|2021-01-25 17:00:00|755330.6|754330.6|755780|754780|755819.7|754819.7|755238.7|754238.7|866
1611594300000|2021-01-25 17:05:00|755791.2|754791.2|756202.2|755202.2|756389.5|755235.5|755573.2|754389.5|918
1611594600000|2021-01-25 17:10:00|756195.9|755195.9|756586.6|755586.6|756788.2|755788.2|756195.9|755195.9|913
1611594900000|2021-01-25 17:15:00|756590.7|755590.7|756712.5|755712.5|757264.2|756070.9|756323.1|754921.5|964
1611595200000|2021-01-25 17:20:00|756712.1|755712.1|756594.6|755594.6|757171.7|755734.4|756296.2|754742.6|961
1611595500000|2021-01-25 17:25:00|756584.2|755584.2|756376.7|754376.7|756926.7|755593.9|755833.5|754279.5|973
1611595800000|2021-01-25 17:30:00|756373.9|754373.9|755063.1|754063.1|756463.2|755018.8|754802.9|753267.3|989
1611596100000|2021-01-25 17:35:00|755543.4|753543.4|754573.6|753573.6|755652.2|754112.5|754352.4|752704.5|979
1611596400000|2021-01-25 17:40:00|754571.2|753571.2|754097.9|753097.9|755338.5|753953.8|754024.9|752490|889
1611596700000|2021-01-25 17:45:00|754102.7|753102.7|754256.9|753256.9|755028.1|753507.1|753943.7|752795.6|1025
1611597000000|2021-01-25 17:50:00|754258.8|753258.8|754442.2|753442.2|754578.9|753578.9|754113.6|753113.6|983
1611597300000|2021-01-25 17:55:00|754442.1|753442.1|754553.4|753553.4|755346.1|753852.5|754441|753173.7|683
1611644400000|2021-01-26 07:00:00|757214.6|755214.6|757272.4|755272.4|758663.9|756663.9|756679.7|755185|906
1611644700000|2021-01-26 07:05:00|757269|755269|756164.8|755164.8|757296.7|755794.9|755890.3|754343|1071
1611645000000|2021-01-26 07:10:00|756155.9|755155.9|755911|754911|757043|755588.5|755743.4|754079.4|982
1611645300000|2021-01-26 07:15:00|755894|754894|755814.9|754814.9|756943.4|755509.3|755751.5|754296.1|1015
1611645600000|2021-01-26 07:20:00|756272.8|754272.8|755131.5|754131.5|756279.1|754843.6|755064.9|753568|911
1611645900000|2021-01-26 07:25:00|755131|754131|755056.5|754056.5|755932.7|754441.8|754960.4|753388.8|917
1611646200000|2021-01-26 07:30:00|755081.7|754081.7|756484.1|755484.1|756901.3|755494.8|754847|753401|977
1611646500000|2021-01-26 07:35:00|756481.2|755481.2|757489.6|756489.6|757802.6|756535.1|756405.7|754977.9|965
1611646800000|2021-01-26 07:40:00|757488.7|756488.7|757252.4|756252.4|757961.6|756495.4|756843.8|755354.4|960
1611647100000|2021-01-26 07:45:00|757245.5|756245.5|757265.9|756265.9|757856.9|756365.1|756743.9|755637|998
1611647400000|2021-01-26 07:50:00|757274.3|756274.3|757748.9|756748.9|758634.2|757167.4|757274.3|756157.6|1044
1611647700000|2021-01-26 07:55:00|757738|756738|758047.8|757047.8|758798.3|757331.9|757564.9|756002.2|1014
1611648000000|2021-01-26 08:00:00|758007.2|757007.2|757325.8|756325.8|758800.1|757399.3|757210.6|755712.1|1100
1611648300000|2021-01-26 08:05:00|757317.8|756317.8|756944.4|755944.4|757526.4|756397.1|756793.5|755483.4|1102
1611648600000|2021-01-26 08:10:00|756941.6|755941.6|755938.3|754938.3|756944.7|755944.7|755807.1|754311.4|1081
1611648900000|2021-01-26 08:15:00|755938.8|754938.8|756289.1|755289.1|757245.9|755753.8|755713.4|754208.6|1029
1611649200000|2021-01-26 08:20:00|756289.6|755289.6|757070.5|756070.5|757107.4|756107.4|756145.6|755145.6|1026
1611649500000|2021-01-26 08:25:00|757063.9|756063.9|756581|755581|757275.4|756275.4|756494.7|755494.7|1039
1611649800000|2021-01-26 08:30:00|756586.3|755586.3|756039.2|755039.2|756835.9|755635.4|756039.2|754733.2|1033
1611650100000|2021-01-26 08:35:00|756065.6|755065.6|755718.1|754718.1|756289.3|755065.6|755601.9|754250.5|1024
1611650400000|2021-01-26 08:40:00|755719.7|754719.7|756293.7|755293.7|756365|755365|755626.1|754626.1|1015
1611650700000|2021-01-26 08:45:00|756302.2|755302.2|755701|754701|756312|755312|755392.8|754392.8|922
1611651000000|2021-01-26 08:50:00|755700.2|754700.2|755469.6|754469.6|755782.4|754782.4|754857.9|753857.9|974
1611651300000|2021-01-26 08:55:00|755468|754468|755352.6|754352.6|755640|754640|755142|754142|980
1611651600000|2021-01-26 09:00:00|755362.3|754362.3|755908.6|754908.6|756068.9|755068.9|755158|754158|962
1611651900000|2021-01-26 09:05:00|755905.4|754905.4|755722.6|754722.6|755944.4|754944.4|755374.2|753871.7|923
1611652200000|2021-01-26 09:10:00|755727.9|754727.9|755261.2|754261.2|755727.9|754727.9|755181.2|754181.2|951
1611652500000|2021-01-26 09:15:00|755260.1|754260.1|755147.7|754147.7|755350|754350|754966.5|753966.5|894
1611652800000|2021-01-26 09:20:00|755139.6|754139.6|754836.8|753836.8|755374.7|754374.7|754641.3|753163.5|857
1611653100000|2021-01-26 09:25:00|754835|753835|755311.6|754311.6|755754.3|754754.3|754787.4|753787.4|960
1611653400000|2021-01-26 09:30:00|755310.7|754310.7|755441.2|754441.2|755578|754578|754911.8|753911.8|984
1611653700000|2021-01-26 09:35:00|755437.5|754437.5|755540|754540|755917.6|754917.6|755108.1|754108.1|898
1611654000000|2021-01-26 09:40:00|755533.7|754533.7|755193|754193|755533.7|754533.7|755078.5|754078.5|901
1611654300000|2021-01-26 09:45:00|755194.5|754194.5|755132.1|754132.1|755293.5|754293.5|755026.6|754026.6|825
1611654600000|2021-01-26 09:50:00|755129.9|754129.9|755669.3|754669.3|755782.4|754782.4|755081.3|754081.3|859
1611654900000|2021-01-26 09:55:00|755671.5|754671.5|755829.4|754829.4|756440.8|755440.8|755632.7|754632.7|958
1611655200000|2021-01-26 10:00:00|755826.5|754826.5|755966.9|754966.9|756052|755052|755587.3|754587.3|974
1611655500000|2021-01-26 10:05:00|755958.3|754958.3|756081.1|755081.1|756146.6|755146.6|755822|754822|855
1611655800000|2021-01-26 10:10:00|756081.3|755081.3|755970.9|754970.9|756624.6|755624.6|755872.4|754872.4|884
1611656100000|2021-01-26 10:15:00|755979.3|754979.3|755899|754899|756001.6|755001.6|755401.4|754401.4|885
1611656400000|2021-01-26 10:20:00|755899.5|754899.5|755626.5|754626.5|755899.5|754899.5|755484.6|754484.6|842
1611656700000|2021-01-26 10:25:00|755626.8|754626.8|755542.5|754542.5|755875.1|754875.1|755333|754333|886
1611657000000|2021-01-26 10:30:00|755552.2|754552.2|755543.1|754543.1|755592.4|754592.4|755079.4|754079.4|905
1611657300000|2021-01-26 10:35:00|755543.7|754543.7|755776|754776|755923.3|754923.3|755518.6|754518.6|818
1611657600000|2021-01-26 10:40:00|755789.1|754789.1|755776.2|754776.2|755886.2|754886.2|755632.9|754632.9|751
1611657900000|2021-01-26 10:45:00|755767.2|754767.2|756048|755048|756067.3|755067.3|755599.4|754599.4|798
1611658200000|2021-01-26 10:50:00|756049|755049|756012.9|755012.9|756205.9|755205.9|755986.9|754986.9|753
1611658500000|2021-01-26 10:55:00|756010.3|755010.3|756039.1|755039.1|756330.2|755330.2|756005.4|755005.4|712
1611658800000|2021-01-26 11:00:00|756042|755042|755852.7|754852.7|756171.5|755171.5|755743.5|754743.5|572
1611659100000|2021-01-26 11:05:00|755853.6|754853.6|755359.4|754359.4|755857.9|754857.9|755207.9|754207.9|821
1611659400000|2021-01-26 11:10:00|755359.9|754359.9|755091.9|754091.9|755359.9|754359.9|754864.1|753864.1|882
1611659700000|2021-01-26 11:15:00|755090.8|754090.8|754507.3|753507.3|755166.9|754166.9|754386|753386|919
1611660000000|2021-01-26 11:20:00|754506.5|753506.5|754089.3|753089.3|754718.9|753718.9|753969.8|752621.4|936
1611660300000|2021-01-26 11:25:00|754094.1|753094.1|753220.6|752220.6|754401.5|753401.5|752985|751612.2|977
1611660600000|2021-01-26 11:30:00|753230.2|752230.2|753793.2|752793.2|753920.3|752920.3|752874.6|751874.6|1059
1611660900000|2021-01-26 11:35:00|753786.1|752786.1|753971.2|752971.2|754036.5|753036.5|753581.4|752581.4|870
1611661200000|2021-01-26 11:40:00|753971.4|752971.4|752855.2|751855.2|753990.8|752990.8|752766.2|751766.2|906
1611661500000|2021-01-26 11:45:00|752886.2|751886.2|752659.3|751659.3|753242|752242|752490.6|751490.6|948
1611661800000|2021-01-26 11:50:00|752668.3|751668.3|752252.3|751252.3|752723.4|751723.4|751956.3|750956.3|1028
1611662100000|2021-01-26 11:55:00|752247.9|751247.9|752200.8|751200.8|752445.5|751445.5|752057.7|751057.7|953
1611662400000|2021-01-26 12:00:00|752179.8|751179.8|752322.8|751322.8|752606.7|751606.7|751624.1|750624.1|1078
1611662700000|2021-01-26 12:05:00|752321.4|751321.4|752134.2|751134.2|752834.8|751834.8|752039.5|751039.5|1029
1611663000000|2021-01-26 12:10:00|752126.9|751126.9|753048.9|752048.9|753100.9|752100.9|752098.3|751098.3|1018
1611663300000|2021-01-26 12:15:00|753048|752048|752722.9|751722.9|753372.6|752372.6|752691.8|751691.8|1017
1611663600000|2021-01-26 12:20:00|752722.6|751722.6|752059.5|751059.5|752722.6|751722.6|752050.4|751050.4|964
1611663900000|2021-01-26 12:25:00|752047.1|751047.1|752304.2|751304.2|752429.7|751429.7|751826.7|750826.7|963
1611664200000|2021-01-26 12:30:00|752288.9|751288.9|751786.8|750786.8|752497.4|751497.4|751753|750753|949
1611664500000|2021-01-26 12:35:00|751783.9|750783.9|751547|750547|751868.8|750868.8|751315.1|750315.1|947
1611664800000|2021-01-26 12:40:00|751705.9|750705.9|751801.3|750801.3|752236.9|751236.9|751613.3|750613.3|918
1611665100000|2021-01-26 12:45:00|751781|750781|752017.8|751017.8|752092.8|751092.8|751466|750466|930
1611665400000|2021-01-26 12:50:00|752015.5|751015.5|751194.5|750194.5|752015.5|751015.5|751145.6|750145.6|972
1611665700000|2021-01-26 12:55:00|751204.3|750204.3|751521.6|750521.6|751521.6|750521.6|750987|749987|907
1611666000000|2021-01-26 13:00:00|751521.7|750521.7|751096.5|750096.5|751521.7|750521.7|751013.9|750013.9|883
1611666300000|2021-01-26 13:05:00|751103.2|750103.2|752020.3|751020.3|752023|751023|751038.8|750038.8|927
1611666600000|2021-01-26 13:10:00|752015.2|751015.2|752020.5|751020.5|752359.1|751359.1|751889.8|750889.8|830
1611666900000|2021-01-26 13:15:00|751997.5|750997.5|752698.8|751698.8|752801|751801|751992.8|750992.8|822
1611667200000|2021-01-26 13:20:00|752696.8|751696.8|752552.8|751552.8|752755.8|751755.8|752442.8|751442.8|852
1611667500000|2021-01-26 13:25:00|752552.7|751552.7|753097.5|752097.5|753235.6|752235.6|752349.3|751349.3|896
1611667800000|2021-01-26 13:30:00|753077.2|752077.2|753070.8|752070.8|753424.5|752424.5|752923.5|751923.5|929
1611668100000|2021-01-26 13:35:00|753071.3|752071.3|752718.5|751718.5|753077.2|752077.2|752471.9|751471.9|851
1611668400000|2021-01-26 13:40:00|752724.1|751724.1|751822.4|750822.4|752724.1|751724.1|751715.5|750715.5|952
1611668700000|2021-01-26 13:45:00|751802.7|750802.7|751746.5|750746.5|752103.7|751103.7|751526.5|750526.5|868
1611669000000|2021-01-26 13:50:00|751746.2|750746.2|751503.1|750503.1|751960|750960|751444.9|750444.9|867
1611669300000|2021-01-26 13:55:00|751517.4|750517.4|751702.6|750702.6|752291.9|750944.6|751250.3|750028.1|873
1611669600000|2021-01-26 14:00:00|751701.7|750701.7|750949.2|749949.2|752019.9|750701.7|750842.2|749697.4|958
1611669900000|2021-01-26 14:05:00|750952.2|749952.2|750018|749018|750973.5|749973.5|749921.9|748921.9|1047
1611670200000|2021-01-26 14:10:00|749996.1|748996.1|750691.3|749691.3|750734.8|749734.8|749817.4|748817.4|1022
1611670500000|2021-01-26 14:15:00|750688.8|749688.8|750670.7|749670.7|750854.4|749854.4|750302.2|749302.2|962
1611670800000|2021-01-26 14:20:00|750642.7|749642.7|750493.8|749493.8|750703.1|749703.1|750474.4|749474.4|847
1611671100000|2021-01-26 14:25:00|750544.4|749544.4|750610.6|749610.6|751207.2|750207.2|750544.4|749544.4|878
1611671400000|2021-01-26 14:30:00|750612.9|749612.9|750093.4|749093.4|750685.6|749685.6|750003.8|749003.8|1074
1611671700000|2021-01-26 14:35:00|750090.5|749090.5|750132.5|749132.5|750389.4|749389.4|750001.3|749001.3|1081
1611672000000|2021-01-26 14:40:00|750133.1|749133.1|751105.3|750105.3|751109.3|750109.3|750100.7|749100.7|1032
1611672300000|2021-01-26 14:45:00|751105.2|750105.2|751421.1|750421.1|751568.9|750568.9|750855.8|749855.8|1102
1611672600000|2021-01-26 14:50:00|751445.6|750445.6|751680.8|750680.8|752246.4|750934.7|751317.5|750246.4|1118
1611672900000|2021-01-26 14:55:00|751648.8|750648.8|752023.1|750023.1|752077.7|750825.3|751487.5|749931.7|979
1611673200000|2021-01-26 15:00:00|751954.5|749954.5|750551|749551|752021.4|750228.1|750499.6|749499.6|982
1611673500000|2021-01-26 15:05:00|750545.4|749545.4|750531.1|749531.1|750710.5|749710.5|750285|749285|1051
1611673800000|2021-01-26 15:10:00|750533.1|749533.1|751519.2|750519.2|751619.6|750619.6|750477.4|749477.4|1121
1611674100000|2021-01-26 15:15:00|751519.3|750519.3|751109.9|750109.9|751675.6|750675.6|750669.7|749669.7|1114
1611674400000|2021-01-26 15:20:00|751093.3|750093.3|751227|750227|751422.5|750422.5|750738|749738|1086
1611674700000|2021-01-26 15:25:00|751219.2|750219.2|750952.7|749952.7|751300.4|750300.4|750626.4|749626.4|1096
1611675000000|2021-01-26 15:30:00|750942.3|749942.3|751314.6|750314.6|751342|750342|750785|749785|1083
1611675300000|2021-01-26 15:35:00|751313.2|750313.2|750763.8|749763.8|751313.2|750313.2|750421.5|749421.5|1077
1611675600000|2021-01-26 15:40:00|750766.2|749766.2|751061.8|750061.8|751095.4|750095.4|750522.1|749522.1|980
1611675900000|2021-01-26 15:45:00|751068.5|750068.5|751100.8|750100.8|751225|750225|750912.8|749912.8|740
1611676200000|2021-01-26 15:50:00|751080.4|750080.4|751272.1|750272.1|751417.1|750417.1|751037.4|750037.4|787
1611676500000|2021-01-26 15:55:00|751273.2|750273.2|751825.7|750825.7|751975.7|750975.7|751253.1|750253.1|854
1611676800000|2021-01-26 16:00:00|751824.8|750824.8|752110.8|751110.8|752148.6|751148.6|751669.1|750669.1|792
1611677100000|2021-01-26 16:05:00|752100.7|751100.7|752437.7|751437.7|752522.8|751522.8|751925.1|750925.1|964
1611677400000|2021-01-26 16:10:00|752431.2|751431.2|752771.3|751771.3|752829.5|751829.5|752185.4|751185.4|928
1611677700000|2021-01-26 16:15:00|752838.3|751838.3|752688.9|751688.9|752968.1|751968.1|752428.9|751428.9|911
1611678000000|2021-01-26 16:20:00|752691|751691|752902.2|751902.2|752955.1|751955.1|752605.9|751605.9|839
1611678300000|2021-01-26 16:25:00|752900.9|751900.9|753001.2|752001.2|753046.4|752046.4|752838.4|751838.4|856
1611678600000|2021-01-26 16:30:00|753002|752002|753240.6|752240.6|753296.3|752296.3|752871.9|751871.9|882
1611678900000|2021-01-26 16:35:00|753260.4|752260.4|753557.3|752557.3|753565.9|752565.9|753203.1|752203.1|764
1611679200000|2021-01-26 16:40:00|753555.9|752555.9|753778.3|752778.3|753827.9|752827.9|753277.3|752277.3|765
1611679500000|2021-01-26 16:45:00|753778.2|752778.2|753963.4|752963.4|754051|753051|753656.6|752656.6|814
1611679800000|2021-01-26 16:50:00|753952|752952|754539.6|753539.6|754602.1|753602.1|753708.2|752520.6|966
1611680100000|2021-01-26 16:55:00|754539.1|753539.1|754506.7|753506.7|754739|753739|754276.3|753276.3|914
1611680400000|2021-01-26 17:00:00|754495.9|753495.9|753770.2|752770.2|754597.2|753597.2|753655.9|752499.9|882
1611680700000|2021-01-26 17:05:00|753765.2|752765.2|753850.4|752850.4|754012.9|753012.9|753758.7|752758.7|804
1611681000000|2021-01-26 17:10:00|753850.7|752850.7|754367.4|753367.4|754798.3|753484.6|753736|752736|820
1611681300000|2021-01-26 17:15:00|754374.2|753374.2|754638.1|753638.1|754659.2|753659.2|754362.9|753362.9|652
1611681600000|2021-01-26 17:20:00|754639.1|753639.1|754619.8|753619.8|755152.7|753757.3|754475.2|753108.6|700
1611681900000|2021-01-26 17:25:00|755141.7|753141.7|754187|753187|755156.3|753664.5|753893.6|752395.4|810
1611682200000|2021-01-26 17:30:00|754202.3|753202.3|753753.2|752753.2|754463.9|753254.2|753744.8|752266.6|771
1611682500000|2021-01-26 17:35:00|753748.5|752748.5|753412.2|752412.2|753981.6|752917.2|753263.6|751889.7|753
1611682800000|2021-01-26 17:40:00|753404.3|752404.3|753652|752652|753752.3|752752.3|753395.1|752395.1|570
1611683100000|2021-01-26 17:45:00|753644.6|752644.6|753861.5|752861.5|753949.1|752949.1|753555.2|752555.2|620
1611683400000|2021-01-26 17:50:00|753857.2|752857.2|753480|752480|753927.9|752927.9|753464.7|752464.7|683
1611683700000|2021-01-26 17:55:00|753478.9|752478.9|753443.6|752443.6|753489.1|752489.1|753256.8|752256.8|546
1611730800000|2021-01-27 07:00:00|749905.8|747905.8|750286|748286|750420.5|748420.5|749761.5|747761.5|863
1611731100000|2021-01-27 07:05:00|750283.2|748283.2|751570.8|749570.8|751625.9|750050.3|749616.7|747952.1|1024
1611731400000|2021-01-27 07:10:00|751568.6|749568.6|751109.7|749109.7|751575.7|749981.3|750524.4|748983.8|937
1611731700000|2021-01-27 07:15:00|751110.9|749110.9|751327.9|749327.9|751329.2|749779.9|750401.7|748887.1|863
1611732000000|2021-01-27 07:20:00|751337.9|749337.9|751620.8|749620.8|752406.4|750429.2|750541.6|749039.6|910
1611732300000|2021-01-27 07:25:00|751614.1|749614.1|751319.6|749319.6|751759.9|750253.5|750532.7|749047.4|872
1611732600000|2021-01-27 07:30:00|751315.8|749315.8|751223.9|750223.9|752061.2|750564|750664.4|749184.9|976
1611732900000|2021-01-27 07:35:00|751224|750224|751041.9|750041.9|751637|750288|750804.3|749514.6|985
1611733200000|2021-01-27 07:40:00|751041|750041|750664.7|749664.7|751459.6|750459.6|750646.2|749646.2|956
1611733500000|2021-01-27 07:45:00|750659.7|749659.7|750663.5|749663.5|751493.4|750045|750632.2|749438.2|919
1611733800000|2021-01-27 07:50:00|750664.3|749664.3|751104.5|750104.5|751127.5|750127.5|750614.3|749614.3|876
1611734100000|2021-01-27 07:55:00|751117.6|750117.6|751214.6|749214.6|751458.2|750458.2|750606.1|749214.6|957
1611734400000|2021-01-27 08:00:00|751200.3|749200.3|751532.6|750532.6|752167|750758.8|750679|749200.3|1127
1611734700000|2021-01-27 08:05:00|751532|750532|751598.8|750598.8|752898.5|751399.6|751371|749861.5|1111
1611735000000|2021-01-27 08:10:00|751601.3|750601.3|751638.2|750638.2|752106.3|750713.5|751146.3|749709.6|1103
1611735300000|2021-01-27 08:15:00|751664.3|750664.3|752091.4|751091.4|752622.6|751137.3|751444.3|750204.5|1067
1611735600000|2021-01-27 08:20:00|752098.2|751098.2|751634.6|750634.6|752173.7|751173.7|751383.3|750383.3|1106
1611735900000|2021-01-27 08:25:00|751633.1|750633.1|751921.2|750921.2|752409.9|751010|751478|750064.3|1085
1611736200000|2021-01-27 08:30:00|751923.5|750923.5|752105.1|751105.1|752305.9|751125.6|751643|750294.4|1054
1611736500000|2021-01-27 08:35:00|752098.1|751098.1|752482.5|751482.5|753578.1|752094.4|751991.1|750774.1|1056
1611736800000|2021-01-27 08:40:00|752485.7|751485.7|752136.1|751136.1|752634.9|751634.9|752085.1|751085.1|998
1611737100000|2021-01-27 08:45:00|752151.8|751151.8|752201.7|751201.7|752345.9|751345.9|752116|751116|976
1611737400000|2021-01-27 08:50:00|752210.8|751210.8|752207.1|751207.1|752433|751433|752159.5|751159.5|967
1611737700000|2021-01-27 08:55:00|752213.5|751213.5|752877.3|751877.3|753591.5|752098.6|752213.2|751213.2|975
1611738000000|2021-01-27 09:00:00|752863.8|751863.8|753124.3|752124.3|753280.3|752280.3|752571.9|751571.9|1051
1611738300000|2021-01-27 09:05:00|753123.5|752123.5|753432.5|752432.5|754060.3|752595.4|753099.2|752060.3|1020
1611738600000|2021-01-27 09:10:00|753444.7|752444.7|753978.4|752978.4|754458.2|753022.1|753413.3|752220.5|1056
1611738900000|2021-01-27 09:15:00|753963.7|752963.7|753446|752446|754031.1|753031.1|753364.6|752364.6|1077
1611739200000|2021-01-27 09:20:00|753438.5|752438.5|753179.2|752179.2|753508.6|752508.6|752863.4|751863.4|1018
1611739500000|2021-01-27 09:25:00|753199|752199|752528.9|751528.9|753226.4|752226.4|752320.5|751320.5|1038
1611739800000|2021-01-27 09:30:00|752527.8|751527.8|752484.1|751484.1|753089.9|752089.9|752448.4|751448.4|975
1611740100000|2021-01-27 09:35:00|752489.3|751489.3|752811.9|751811.9|752817.5|751817.5|752351|751351|1020
1611740400000|2021-01-27 09:40:00|752817.9|751817.9|752668|751668|753095.6|752095.6|752557.7|751557.7|977
1611740700000|2021-01-27 09:45:00|752653.5|751653.5|752384.9|751384.9|752800.6|751800.6|752374.6|751374.6|821
1611741000000|2021-01-27 09:50:00|752377|751377|752705.4|751705.4|752812.1|751812.1|752315.4|751315.4|958
1611741300000|2021-01-27 09:55:00|752703.1|751703.1|752790.7|751790.7|752846.4|751846.4|752561.5|751561.5|964
1611741600000|2021-01-27 10:00:00|752820.6|751820.6|753158.5|752158.5|753167.7|752167.7|752820.6|751820.6|947
1611741900000|2021-01-27 10:05:00|753139.5|752139.5|753458.6|752458.6|753527.2|752527.2|753139.5|752139.5|964
1611742200000|2021-01-27 10:10:00|753456|752456|753127.8|752127.8|753708|752708|753127.8|752127.8|970
1611742500000|2021-01-27 10:15:00|753147.8|752147.8|753349.9|752349.9|753397.3|752397.3|753096.6|752096.6|978
1611742800000|2021-01-27 10:20:00|753346|752346|753685.8|752685.8|753722.3|752722.3|753346|752346|919
1611743100000|2021-01-27 10:25:00|753672.7|752672.7|753769|752769|753974.8|752974.8|753628.9|752628.9|959
1611743400000|2021-01-27 10:30:00|753780.3|752780.3|753549.6|752549.6|753988.6|752988.6|753427|752427|932
1611743700000|2021-01-27 10:35:00|753510.9|752510.9|753758.3|752758.3|753823.6|752823.6|753349.6|752349.6|880
1611744000000|2021-01-27 10:40:00|753765.8|752765.8|754099|753099|754255.1|753255.1|753368.3|752368.3|898
1611744300000|2021-01-27 10:45:00|754101.7|753101.7|753966.5|752966.5|754256.4|753256.4|753903.4|752903.4|934
1611744600000|2021-01-27 10:50:00|753960.3|752960.3|754247.8|753247.8|754270.9|753270.9|753878.7|752878.7|894
1611744900000|2021-01-27 10:55:00|754247.7|753247.7|754295.2|753295.2|754368.4|753368.4|754045.6|753045.6|916
1611745200000|2021-01-27 11:00:00|754286.5|753286.5|755412.1|754412.1|755483.4|754483.4|754273|753273|885
1611745500000|2021-01-27 11:05:00|755408.2|754408.2|755375|754375|755423.1|754423.1|755010.6|754010.6|1040
1611745800000|2021-01-27 11:10:00|755373.1|754373.1|756055.9|755055.9|756154.6|755154.6|755373.1|754373.1|1053
1611746100000|2021-01-27 11:15:00|756061.8|755061.8|755650.5|754650.5|756564.6|755564.6|755610.5|754610.5|1002
1611746400000|2021-01-27 11:20:00|755666|754666|756317.5|755317.5|756317.5|755317.5|755666|754666|957
1611746700000|2021-01-27 11:25:00|756303.3|755303.3|757293.1|756293.1|757302.4|756302.4|756299.8|755299.8|1056
1611747000000|2021-01-27 11:30:00|757278.5|756278.5|756884.3|755884.3|757356.7|756356.7|756730.3|755730.3|1059
1611747300000|2021-01-27 11:35:00|756883.2|755883.2|756490.3|755490.3|756980.3|755980.3|756466.2|755466.2|1050
1611747600000|2021-01-27 11:40:00|756496.4|755496.4|757280|756280|757348.1|756348.1|756486.2|755486.2|1069
1611747900000|2021-01-27 11:45:00|757280.8|756280.8|757461.7|756461.7|757935.9|756935.9|757280.8|756280.8|1113
1611748200000|2021-01-27 11:50:00|757468|756468|756886.7|755886.7|757825|756825|756779.4|755779.4|1155
1611748500000|2021-01-27 11:55:00|756858.6|755858.6|756810.4|755810.4|757174.6|756174.6|756746.1|755746.1|1055
1611748800000|2021-01-27 12:00:00|756820.1|755820.1|756808.7|755808.7|757199.7|756199.7|756730.4|755730.4|1099
1611749100000|2021-01-27 12:05:00|756805.5|755805.5|756941.8|755941.8|757337.1|756337.1|756557.1|755557.1|1077
1611749400000|2021-01-27 12:10:00|756971.1|755971.1|757120.7|756120.7|757596.5|756596.5|756951.2|755951.2|1066
1611749700000|2021-01-27 12:15:00|757135.4|756135.4|757458.8|756458.8|757785.4|756785.4|757124.3|756124.3|1133
1611750000000|2021-01-27 12:20:00|757392.3|756392.3|757049.3|756049.3|757566.6|756566.6|757044.3|756044.3|1080
1611750300000|2021-01-27 12:25:00|757048|756048|757325.2|756325.2|757502.8|756502.8|757029.3|756029.3|1077
1611750600000|2021-01-27 12:30:00|757326|756326|757384.1|756384.1|757837.6|756837.6|756981.4|755981.4|1098
1611750900000|2021-01-27 12:35:00|757386|756386|758339.1|757339.1|758343.1|757343.1|757188.5|756188.5|1065
1611751200000|2021-01-27 12:40:00|758370.3|757370.3|758000.1|757000.1|758390.7|757390.7|757637.6|756637.6|1107
1611751500000|2021-01-27 12:45:00|757996.3|756996.3|757818.8|756818.8|758080.2|757080.2|757601.4|756601.4|1092
1611751800000|2021-01-27 12:50:00|757813.7|756813.7|757428|756428|758028.7|757028.7|757324.6|756324.6|1015
1611752100000|2021-01-27 12:55:00|757424|756424|757994|756994|758036|757036|757250.7|756250.7|1080
1611752400000|2021-01-27 13:00:00|757992.7|756992.7|758025.7|757025.7|758300.3|757300.3|757904.3|756904.3|1097
1611752700000|2021-01-27 13:05:00|758027.4|757027.4|758138|757138|758191.1|757191.1|757866|756866|1099
1611753000000|2021-01-27 13:10:00|758152|757152|757680.6|756680.6|758484.7|757484.7|757540.4|756540.4|1068
1611753300000|2021-01-27 13:15:00|757679.3|756679.3|757683.6|756683.6|757826.6|756826.6|757391.7|756391.7|1090
1611753600000|2021-01-27 13:20:00|757675|756675|757707.6|756707.6|757880.9|756880.9|757541.2|756541.2|1013
1611753900000|2021-01-27 13:25:00|757731|756731|758817.5|756817.5|758819|757210.8|757718.2|756527.7|824
1611754200000|2021-01-27 13:30:00|758783.9|756783.9|758353.9|757353.9|758806.9|757497.8|758141.6|756760.7|1029
1611754500000|2021-01-27 13:35:00|758353.1|757353.1|759260.1|758260.1|759711.8|758543.5|758353.1|757353.1|1087
1611754800000|2021-01-27 13:40:00|759265.8|758265.8|758889.3|757889.3|759411.9|758411.9|758638.3|757638.3|1126
1611755100000|2021-01-27 13:45:00|758887.7|757887.7|759524.5|758524.5|759613.2|758613.2|758864.6|757864.6|1057
1611755400000|2021-01-27 13:50:00|759533.6|758533.6|759330.5|758330.5|759811.5|758811.5|759193.9|758193.9|1017
1611755700000|2021-01-27 13:55:00|759324.2|758324.2|758788.7|757788.7|759333.7|758333.7|758526.5|757526.5|1109
1611756000000|2021-01-27 14:00:00|758802.8|757802.8|757880.7|756880.7|758905.5|757905.5|757475|756475|1101
1611756300000|2021-01-27 14:05:00|757874.6|756874.6|759058.4|758058.4|759073.4|758073.4|757758.2|756758.2|1105
1611756600000|2021-01-27 14:10:00|759069.9|758069.9|758719.7|757719.7|759215.9|758215.9|758719.7|757719.7|1090
1611756900000|2021-01-27 14:15:00|758702.1|757702.1|758678.6|757678.6|758902.1|757902.1|758577.1|757577.1|1062
1611757200000|2021-01-27 14:20:00|758670|757670|759622.3|758622.3|759754.7|758754.7|758643.4|757643.4|1074
1611757500000|2021-01-27 14:25:00|759623.2|758623.2|758496.5|757496.5|759730.8|758730.8|758331.5|757331.5|972
1611757800000|2021-01-27 14:30:00|758472.3|757472.3|759371.9|758371.9|760092.2|759090.4|758345.2|757345.2|855
1611758100000|2021-01-27 14:35:00|759388.5|758388.5|759759.7|758759.7|760251.9|759251.9|759380.2|758380.2|855
1611758400000|2021-01-27 14:40:00|759766.5|758766.5|759977|758977|760236.9|759236.9|759623|758623|847
1611758700000|2021-01-27 14:45:00|759978.8|758978.8|759980.4|758980.4|760266.8|759266.8|759442.9|758442.9|852
1611759000000|2021-01-27 14:50:00|759988.1|758988.1|759534|758534|760342.6|759342.6|759433|758433|851
1611759300000|2021-01-27 14:55:00|759547.2|758547.2|758798.3|757798.3|759645.6|758645.6|758672.3|757672.3|848
1611759600000|2021-01-27 15:00:00|758810.6|757810.6|758023.8|757023.8|758951.6|757951.6|757760.4|756760.4|849
1611759900000|2021-01-27 15:05:00|757995.6|756995.6|758256.2|757256.2|759266.7|757769|757809.2|756809.2|846
1611760200000|2021-01-27 15:10:00|758247|757247|759061.6|758061.6|759094|758094|758002.8|757002.8|846
1611760500000|2021-01-27 15:15:00|759065.5|758065.5|758500.5|757500.5|759416.3|758416.3|758265.6|757265.6|845
1611760800000|2021-01-27 15:20:00|758466.4|757466.4|757748|756748|758466.4|757466.4|757449.8|756449.8|847
1611761100000|2021-01-27 15:25:00|757758.5|756758.5|757401.3|756401.3|757921.4|756898.2|757107.6|755414.2|830
1611761400000|2021-01-27 15:30:00|757372.7|756372.7|756853.9|755853.9|757779.4|756440.1|756284.4|755104|847
1611761700000|2021-01-27 15:35:00|756866.9|755866.9|757434.2|756434.2|757844.3|756498.2|756728.8|755728.8|839
1611762000000|2021-01-27 15:40:00|757429.2|756429.2|756719.1|755719.1|757436|756436|756719.1|755719.1|838
1611762300000|2021-01-27 15:45:00|756698.8|755698.8|756548.7|755548.7|757041.7|756041.7|756513.3|755513.3|751
1611762600000|2021-01-27 15:50:00|756533.4|755533.4|756443.7|755443.7|756876.7|755876.7|756223.5|755223.5|761
1611762900000|2021-01-27 15:55:00|756435.9|755435.9|756521.9|755521.9|757245.8|756150.1|756336.5|755245.8|777
1611763200000|2021-01-27 16:00:00|756491.8|755491.8|755800.5|754800.5|756800.7|755800.7|755271.2|753871.3|792
1611763500000|2021-01-27 16:05:00|755818.8|754818.8|756503.4|755503.4|756784.4|755756.4|755757.6|754757.6|822
1611763800000|2021-01-27 16:10:00|756496.5|755496.5|756440.1|755440.1|756713.9|755713.9|756023|755023|821
1611764100000|2021-01-27 16:15:00|756458.2|755458.2|757237.3|756237.3|757237.3|756237.3|756356.7|755356.7|983
1611764400000|2021-01-27 16:20:00|757242.7|756242.7|757125.1|756125.1|757506.4|756506.4|756614.4|755614.4|1083
1611764700000|2021-01-27 16:25:00|757131.6|756131.6|756787.4|755787.4|757346.6|756346.6|756575.5|755575.5|1069
1611765000000|2021-01-27 16:30:00|756775.3|755775.3|757164.5|756164.5|757176.9|756176.9|756413.2|755413.2|1090
1611765300000|2021-01-27 16:35:00|757174.1|756174.1|757114.7|756114.7|757221|756221|756695.6|755695.6|1058
1611765600000|2021-01-27 16:40:00|757109.5|756109.5|756978.8|755978.8|757221.4|756221.4|756834.9|755834.9|982
1611765900000|2021-01-27 16:45:00|756971.8|755971.8|756940|755940|756983.3|755983.3|756464.6|755464.6|1083
1611766200000|2021-01-27 16:50:00|756941.3|755941.3|757306.1|756306.1|757318.9|756318.9|756780.8|755780.8|886
1611766500000|2021-01-27 16:55:00|757303.8|756303.8|757405.5|756405.5|757532.9|756532.9|757254.1|756254.1|955
1611766800000|2021-01-27 17:00:00|757388|756388|757476.3|756476.3|757529.4|756529.4|757163.4|756163.4|862
1611767100000|2021-01-27 17:05:00|757477.1|756477.1|756877.8|755877.8|757478.9|756478.9|756800.4|755422.8|889
1611767400000|2021-01-27 17:10:00|756880.7|755880.7|756673.1|755673.1|756997.6|755997.6|756656.5|755656.5|844
1611767700000|2021-01-27 17:15:00|756678.5|755678.5|756744.9|755744.9|756802.6|755802.6|756573.8|755573.8|736
1611768000000|2021-01-27 17:20:00|756750.6|755750.6|756764.2|755764.2|756907.5|755907.5|756629.7|755629.7|730
1611768300000|2021-01-27 17:25:00|756754.8|755754.8|756891.2|755891.2|756939.6|755939.6|756699.5|755699.5|720
1611768600000|2021-01-27 17:30:00|756890.2|755890.2|757310.6|756310.6|757449.4|756449.4|756883.9|755883.9|680
1611768900000|2021-01-27 17:35:00|757325.1|756325.1|757013.9|756013.9|757484.4|756484.4|756995.6|755995.6|862
1611769200000|2021-01-27 17:40:00|757027.5|756027.5|756642.5|755642.5|757032.9|756032.9|756533.4|755533.4|862
1611769500000|2021-01-27 17:45:00|756641.5|755641.5|756617.6|755617.6|756832.9|755832.9|756600.9|755600.9|779
1611769800000|2021-01-27 17:50:00|756618.8|755618.8|756123.6|755123.6|756700.9|755700.9|756112.3|755112.3|925
1611770100000|2021-01-27 17:55:00|756126.7|755126.7|755720.5|754720.5|756182.7|755182.7|755666.4|754666.4|728
1611817200000|2021-01-28 07:00:00|759960.5|757960.5|761432.5|759432.5|761909.4|759909.4|759858.9|757858.9|942
1611817500000|2021-01-28 07:05:00|761418.5|759418.5|762196.8|760196.8|762384.8|760765.4|760914.1|759310.3|1105
1611817800000|2021-01-28 07:10:00|762194.1|760194.1|761185.8|759185.8|762304.9|760763.1|760523.3|759031.9|1023
1611818100000|2021-01-28 07:15:00|760703.4|759703.4|761656.8|760656.8|762256.8|760742.1|760700.4|759198.7|968
1611818400000|2021-01-28 07:20:00|761656|760656|762889.9|760889.9|763020.9|761536.4|761624|760146.9|1009
1611818700000|2021-01-28 07:25:00|762882.7|760882.7|763602.8|762602.8|764236.8|762742.7|762231.7|760756.5|1073
1611819000000|2021-01-28 07:30:00|763581.7|762581.7|764615.4|762615.4|764907.9|763399.5|762904.8|761420.9|1013
1611819300000|2021-01-28 07:35:00|764118.9|763118.9|763443.9|762443.9|764605.5|763123.9|763246.5|761758.9|1002
1611819600000|2021-01-28 07:40:00|763353.2|762353.2|763935.5|762935.5|764658.6|763141|763289.9|761837.5|1035
1611819900000|2021-01-28 07:45:00|763928.8|762928.8|763100.5|762100.5|764520.7|763088.5|762846.3|761363.6|1140
1611820200000|2021-01-28 07:50:00|763098.5|762098.5|762724.6|761724.6|763825.3|762322|762510.3|761051.9|1081
1611820500000|2021-01-28 07:55:00|762725.3|761725.3|763251.4|762251.4|764005.3|762511.7|762716.8|761279.1|1117
1611820800000|2021-01-28 08:00:00|763166.6|762166.6|763259.4|762259.4|763879.9|762465.4|762377.6|760904.7|1174
1611821100000|2021-01-28 08:05:00|763262.5|762262.5|761545.5|760545.5|763544|762319.5|761498.3|760085.3|1170
1611821400000|2021-01-28 08:10:00|761545.1|760545.1|761792.5|760792.5|762245.2|761107.9|761216.4|759747.3|1175
1611821700000|2021-01-28 08:15:00|761791.3|760791.3|763401.4|762401.4|763901.3|762410.2|761736.8|760249.9|1144
1611822000000|2021-01-28 08:20:00|763418.9|762418.9|763117|762117|763919.2|762506.2|762820.8|761514.9|1079
1611822300000|2021-01-28 08:25:00|763119.5|762119.5|764125|763125|764269.6|763177.2|762969.4|761969.4|1141
1611822600000|2021-01-28 08:30:00|764157.5|763157.5|764317.6|763317.6|765131.8|763644.2|764074.4|762724.8|1114
1611822900000|2021-01-28 08:35:00|764313.5|763313.5|764623|763623|765062.4|763932.7|764084.5|762812.5|1083
1611823200000|2021-01-28 08:40:00|764636.6|763636.6|765080.8|764080.8|765820|764537.4|764592.5|763207.5|1139
1611823500000|2021-01-28 08:45:00|765065.4|764065.4|765162|764162|765642.4|764362.5|764533.2|763220.3|1102
1611823800000|2021-01-28 08:50:00|765176.6|764176.6|764987.2|763987.2|765430|764430|764572.8|763572.8|1068
1611824100000|2021-01-28 08:55:00|764986.6|763986.6|764870.5|763870.5|765167|764167|764730.3|763730.3|1104
1611824400000|2021-01-28 09:00:00|764868.6|763868.6|764256.3|763256.3|764868.6|763868.6|764256.3|763256.3|1084
1611824700000|2021-01-28 09:05:00|764228.5|763228.5|764213|763213|764851.6|763614.8|763785.8|762728.8|1069
1611825000000|2021-01-28 09:10:00|764206.9|763206.9|764271.1|763271.1|765159.5|763818|764172.2|763159.5|1107
1611825300000|2021-01-28 09:15:00|764273|763273|763902.6|762902.6|764273|763273|763651.1|762651.1|1140
1611825600000|2021-01-28 09:20:00|763904.3|762904.3|763681.1|762681.1|764187.2|763187.2|763679.3|762679.3|1125
1611825900000|2021-01-28 09:25:00|763680.5|762680.5|763523.3|762523.3|763790.5|762790.5|763080.3|762080.3|1129
1611826200000|2021-01-28 09:30:00|763535.6|762535.6|763815.9|762815.9|764087.3|763087.3|763386|762386|1104
1611826500000|2021-01-28 09:35:00|763822.3|762822.3|764028.6|763028.6|764112.6|763112.6|763711.1|762711.1|1076
1611826800000|2021-01-28 09:40:00|764044.4|763044.4|763341.8|762341.8|764308.7|763308.7|763166.7|761763.6|1134
1611827100000|2021-01-28 09:45:00|763341.6|762341.6|763057.3|762057.3|763577.9|762577.9|762878.4|761878.4|1079
1611827400000|2021-01-28 09:50:00|763056.5|762056.5|762516.3|761516.3|763056.5|762056.5|762035.8|761035.8|1142
1611827700000|2021-01-28 09:55:00|762514.7|761514.7|762217.9|761217.9|762695.6|761695.6|762065.3|761065.3|1112
1611828000000|2021-01-28 10:00:00|762681.2|760681.2|762841.1|761841.1|762861.6|761861.6|762062.3|760557.2|1109
1611828300000|2021-01-28 10:05:00|762838.3|761838.3|762946.7|761946.7|763575.3|762277.5|762711.5|761401.3|1028
1611828600000|2021-01-28 10:10:00|762936.7|761936.7|763360.1|762360.1|763553.1|762553.1|762893.2|761893.2|1003
1611828900000|2021-01-28 10:15:00|763358.3|762358.3|762907.8|761907.8|763418.6|762358.3|762734.2|761388.3|928
1611829200000|2021-01-28 10:20:00|762909.2|761909.2|762740|761740|763264.5|762264.5|762676.5|761676.5|984
1611829500000|2021-01-28 10:25:00|762737.5|761737.5|762755.3|761755.3|762854.2|761854.2|762403.4|761403.4|1071
1611829800000|2021-01-28 10:30:00|762748.5|761748.5|762509|761509|763068.9|762068.9|762438.4|761438.4|997
1611830100000|2021-01-28 10:35:00|762503|761503|761904.1|760904.1|762585.9|761585.9|761721.3|760721.3|1032
1611830400000|2021-01-28 10:40:00|761904.5|760904.5|762062.8|761062.8|762439.9|761439.9|761904.5|760904.5|1038
1611830700000|2021-01-28 10:45:00|762072.3|761072.3|761937.9|760937.9|762279.3|761279.3|761704.6|760704.6|1086
1611831000000|2021-01-28 10:50:00|761940.1|760940.1|762130.1|761130.1|762130.1|761130.1|761623.3|760623.3|1039
1611831300000|2021-01-28 10:55:00|762098.4|761098.4|762601|761601|762616.5|761616.5|761617.9|760617.9|1031
1611831600000|2021-01-28 11:00:00|762605.1|761605.1|762636.3|761636.3|763137.9|761705.4|762090.6|760842.3|820
1611831900000|2021-01-28 11:05:00|762634.4|761634.4|763374|762374|763610.4|762610.4|762540.2|761540.2|1092
1611832200000|2021-01-28 11:10:00|763376.4|762376.4|763316|762316|763692.1|762692.1|763213.1|762213.1|1026
1611832500000|2021-01-28 11:15:00|763325.7|762325.7|763301.1|762301.1|763751|762751|763058.5|762058.5|1077
1611832800000|2021-01-28 11:20:00|763308|762308|763941.4|762941.4|763976.3|762976.3|763260.6|762260.6|1043
1611833100000|2021-01-28 11:25:00|763953.6|762953.6|764012.9|763012.9|764050.7|763050.7|763812.3|762812.3|916
1611833400000|2021-01-28 11:30:00|764012.1|763012.1|763912|762912|764174.2|763174.2|763503.3|762503.3|1021
1611833700000|2021-01-28 11:35:00|763942.1|762942.1|763486|762486|764321.8|763117|763428.4|762321.8|990
1611834000000|2021-01-28 11:40:00|763486.4|762486.4|764084|763084|764185.3|763185.3|763464.2|762464.2|946
1611834300000|2021-01-28 11:45:00|764071.6|763071.6|763340.3|762340.3|764072.6|763072.6|763340.3|762340.3|892
1611834600000|2021-01-28 11:50:00|763366.4|762366.4|763548.1|762548.1|763732.3|762732.3|763251.8|762251.8|926
1611834900000|2021-01-28 11:55:00|763555.3|762555.3|763547.1|762547.1|763654.7|762654.7|763100.6|762100.6|1009
1611835200000|2021-01-28 12:00:00|763545.6|762545.6|763435.9|762435.9|763905.1|762905.1|763401.9|762401.9|1021
1611835500000|2021-01-28 12:05:00|763443.9|762443.9|763665.9|762665.9|763738.5|762738.5|763251.3|762251.3|947
1611835800000|2021-01-28 12:10:00|763665.5|762665.5|763528.7|762528.7|763800.9|762800.9|763437.7|762437.7|892
1611836100000|2021-01-28 12:15:00|763526.3|762526.3|763180.1|762180.1|763587.3|762587.3|763144.7|762144.7|749
1611836400000|2021-01-28 12:20:00|763179.9|762179.9|763033.5|762033.5|763400|762246.8|762762.8|761397.4|1004
1611836700000|2021-01-28 12:25:00|763031.4|762031.4|762963|761963|763070.8|762070.8|762751.8|761751.8|909
1611837000000|2021-01-28 12:30:00|762965.4|761965.4|763464.7|762464.7|763509|762509|762928.1|761928.1|1039
1611837300000|2021-01-28 12:35:00|763458.5|762458.5|763935.2|762935.2|764104.6|763104.6|763384.9|762384.9|962
1611837600000|2021-01-28 12:40:00|763931.3|762931.3|764135.8|763135.8|764271.1|763271.1|763876.5|762876.5|1015
1611837900000|2021-01-28 12:45:00|764135.2|763135.2|764188|763188|764580.2|763580.2|763934.9|762934.9|999
1611838200000|2021-01-28 12:50:00|764189.1|763189.1|764386|763386|764454.6|763454.6|763744.8|762744.8|960
1611838500000|2021-01-28 12:55:00|764424.9|763424.9|764070.8|763070.8|764447|763447|763785.5|762785.5|875
1611838800000|2021-01-28 13:00:00|764083.2|763083.2|764804.6|763804.6|764932.3|763932.3|763955.2|762955.2|1033
1611839100000|2021-01-28 13:05:00|764825.4|763825.4|764199.8|763199.8|764833.5|763833.5|764151.3|763151.3|1040
1611839400000|2021-01-28 13:10:00|764191|763191|764698.2|763698.2|764698.2|763698.2|763876|762876|1060
1611839700000|2021-01-28 13:15:00|764666.3|763666.3|765086.2|764086.2|765192.5|764192.5|764587|763587|1048
1611840000000|2021-01-28 13:20:00|765095.7|764095.7|765097.8|764097.8|765350.6|764350.6|764983.6|763983.6|1022
1611840300000|2021-01-28 13:25:00|765098.9|764098.9|764997.4|762997.4|765485.1|764230.7|764683.4|762910.8|962
1611840600000|2021-01-28 13:30:00|764998.6|762998.6|763523.8|762523.8|765278.9|763726.2|763509.9|762509.9|1057
1611840900000|2021-01-28 13:35:00|763460.9|762460.9|763404.6|762404.6|763767.7|762767.7|762995.2|761995.2|1113
1611841200000|2021-01-28 13:40:00|763379.2|762379.2|762454.4|761454.4|763379.2|762379.2|762359.3|761359.3|1079
1611841500000|2021-01-28 13:45:00|762465.1|761465.1|762670.2|761670.2|763237.1|761871.1|762214.7|761214.7|1050
1611841800000|2021-01-28 13:50:00|762661.8|761661.8|762836.8|761836.8|762867|761867|762573.8|761573.8|1022
1611842100000|2021-01-28 13:55:00|762829.4|761829.4|762749|761749|763596.7|762112.5|762359.1|761359.1|1079
1611842400000|2021-01-28 14:00:00|762741.2|761741.2|761420.4|760420.4|762850.9|761752.6|761351|760351|1147
1611842700000|2021-01-28 14:05:00|761416.9|760416.9|762188.6|761188.6|762538|761538|761192.1|760192.1|1120
1611843000000|2021-01-28 14:10:00|762182.6|761182.6|762648.8|761648.8|762958.4|761958.4|762025.2|761025.2|1115
1611843300000|2021-01-28 14:15:00|762650.7|761650.7|762986.4|761986.4|763002.9|762002.9|762394.2|761394.2|813
1611843600000|2021-01-28 14:20:00|762983.4|761983.4|762787.7|761787.7|763140|762140|762701.7|761701.7|790
1611843900000|2021-01-28 14:25:00|762803.2|761803.2|763026.8|762026.8|763188.5|762188.5|762769.1|761769.1|781
1611844200000|2021-01-28 14:30:00|763031.7|762031.7|762330|761330|763840.3|762369.4|761789.1|760789.1|846
1611844500000|2021-01-28 14:35:00|762344.5|761344.5|762493.6|761493.6|762493.6|761493.6|761815.2|760815.2|837
1611844800000|2021-01-28 14:40:00|762550.1|761550.1|760647.4|759647.4|762550.4|761550.4|760634.9|759445.9|845
1611845100000|2021-01-28 14:45:00|760659.9|759659.9|760960.3|759960.3|761803.3|760303.5|760205.6|759205.6|853
1611845400000|2021-01-28 14:50:00|760924.3|759924.3|761041.4|760041.4|761316.3|760316.3|760591.5|759591.5|848
1611845700000|2021-01-28 14:55:00|760992|759992|761976.2|759976.2|762024|760543.7|760734.3|759343.7|838
1611846000000|2021-01-28 15:00:00|761976.8|759976.8|761362.8|760362.8|761976.8|760489.6|760814.9|759676.9|846
1611846300000|2021-01-28 15:05:00|761361.8|760361.8|760962.8|759962.8|762102|760651.6|760840.1|759364.4|854
1611846600000|2021-01-28 15:10:00|760961.1|759961.1|759977.5|758977.5|760961.1|759961.1|759911.8|758446.1|1148
1611846900000|2021-01-28 15:15:00|759959.2|758959.2|760277.3|759277.3|760736.6|759736.6|759880.5|758880.5|1119
1611847200000|2021-01-28 15:20:00|760271.1|759271.1|760765.3|759765.3|760773.6|759773.6|759927.4|758927.4|1153
1611847500000|2021-01-28 15:25:00|760765.7|759765.7|761561.3|760561.3|761591.8|760591.8|760713.3|759713.3|1162
1611847800000|2021-01-28 15:30:00|761546.5|760546.5|761438.8|760438.8|761871.5|760871.5|761236.2|760236.2|1153
1611848100000|2021-01-28 15:35:00|761443.4|760443.4|761198.5|760198.5|761458.6|760458.6|760989.8|759989.8|1118
1611848400000|2021-01-28 15:40:00|761191.8|760191.8|761061|760061|761684|760684|760996.7|759996.7|1118
1611848700000|2021-01-28 15:45:00|761115.1|760115.1|760915.3|759915.3|761299.1|760252.2|760712.7|759258.3|935
1611849000000|2021-01-28 15:50:00|760932.2|759932.2|760959.9|759959.9|761103.8|760103.8|760788|759788|858
1611849300000|2021-01-28 15:55:00|760945|759945|760879.7|759879.7|761003.2|760003.2|760522.4|759522.4|786
1611849600000|2021-01-28 16:00:00|760860.9|759860.9|760541.4|759541.4|761254|760254|760221.1|758702.9|857
1611849900000|2021-01-28 16:05:00|760537.6|759537.6|760338.1|759338.1|760904.8|759904.8|760338.1|759338.1|988
1611850200000|2021-01-28 16:10:00|760340.6|759340.6|759788.9|758788.9|760371.4|759371.4|759783.5|758783.5|975
1611850500000|2021-01-28 16:15:00|759784.9|758784.9|759919.2|758919.2|759961.7|758961.7|759307.2|758307.2|996
1611850800000|2021-01-28 16:20:00|759891.8|758891.8|760095.3|759095.3|760295|759295|759741.9|758741.9|989
1611851100000|2021-01-28 16:25:00|760114.6|759114.6|760101.5|759101.5|760146.3|759146.3|759779.4|758779.4|885
1611851400000|2021-01-28 16:30:00|760103.9|759103.9|760056.3|759056.3|760311.1|759311.1|759877.2|758877.2|926
1611851700000|2021-01-28 16:35:00|760047.5|759047.5|760508.2|759508.2|761123.5|759580.6|759860.4|758473.3|941
1611852000000|2021-01-28 16:40:00|760510.6|759510.6|760695.4|759695.4|760983.7|759983.7|760479|759479|900
1611852300000|2021-01-28 16:45:00|760698.2|759698.2|760793.9|759793.9|761225|760225|760661|759661|869
1611852600000|2021-01-28 16:50:00|760786.4|759786.4|759845.1|758845.1|760796.3|759796.3|759807.5|758807.5|822
1611852900000|2021-01-28 16:55:00|759846.7|758846.7|760095.9|759095.9|760342.8|759342.8|759845.8|758845.8|826
1611853200000|2021-01-28 17:00:00|760090.5|759090.5|759847.5|758847.5|760452|759090.5|759769.6|758421.8|849
1611853500000|2021-01-28 17:05:00|759847.8|758847.8|759834.8|758834.8|759949.5|758949.5|759602.6|758602.6|858
1611853800000|2021-01-28 17:10:00|759837.2|758837.2|760211.7|759211.7|760291|759291|759820.6|758820.6|773
1611854100000|2021-01-28 17:15:00|760212.6|759212.6|760087.8|759087.8|760461|759461|760021|759021|805
1611854400000|2021-01-28 17:20:00|760088.7|759088.7|759907.5|758907.5|760566.6|759263.3|759892.6|758537.5|838
1611854700000|2021-01-28 17:25:00|759910.7|758910.7|760208.9|759208.9|760255|759255|759892.1|758892.1|723
1611855000000|2021-01-28 17:30:00|760209.2|759209.2|760138.6|759138.6|760241.1|759241.1|759960.1|758960.1|733
1611855300000|2021-01-28 17:35:00|760109.1|759109.1|760201.9|759201.9|760817.5|759404|760084.5|758817.5|681
1611855600000|2021-01-28 17:40:00|760199.4|759199.4|759963|758963|760373.5|759373.5|759942.4|758942.4|810
1611855900000|2021-01-28 17:45:00|759961.4|758961.4|760118|758118|760309.5|758964.7|759585|758074.6|917
1611856200000|2021-01-28 17:50:00|760119.6|758119.6|760047.9|759047.9|760547.1|759047.9|759573|758087.9|858
1611856500000|2021-01-28 17:55:00|760048.4|759048.4|759705.8|758705.8|760547.1|759048.4|759702.9|758529.4|566
1611903600000|2021-01-29 07:00:00|763200.1|761200.1|763324.2|761324.2|763499.5|761499.5|762306.5|760306.5|887
1611903900000|2021-01-29 07:05:00|763333|761333|763725.2|761725.2|763725.2|762083.6|762274.4|760776.8|1036
1611904200000|2021-01-29 07:10:00|763689.1|761689.1|763869.5|761869.5|763892.9|762300.2|762508|760868.3|1022
1611904500000|2021-01-29 07:15:00|763868.3|761868.3|763671.6|761671.6|763986.4|762381.3|762646.8|761094.3|1042
1611904800000|2021-01-29 07:20:00|763672.8|761672.8|762695.3|761695.3|763952.4|762406.2|762507.3|761022.4|1036
1611905100000|2021-01-29 07:25:00|762693|761693|763068.3|762068.3|763593.8|762143.5|762570.9|761115.4|959
1611905400000|2021-01-29 07:30:00|763076.5|762076.5|763601.9|762601.9|764397|762927.7|762873.6|761457.6|1133
1611905700000|2021-01-29 07:35:00|763595.8|762595.8|762728.5|761728.5|763878.3|762878.3|762618.1|761229.8|1141
1611906000000|2021-01-29 07:40:00|762732|761732|763297.6|761297.6|763297.6|761797.2|762023.6|760704.9|1110
1611906300000|2021-01-29 07:45:00|762780.6|761780.6|762885.5|761885.5|763306.8|761944.7|762616.3|761300.5|994
1611906600000|2021-01-29 07:50:00|762887.6|761887.6|762781.6|761781.6|763092.1|761968|762057.3|760843.7|1087
1611906900000|2021-01-29 07:55:00|762797.8|761797.8|762971|761971|763144.8|762144.8|762743.8|761743.8|842
1611907200000|2021-01-29 08:00:00|762989.8|761989.8|763409.1|762409.1|763763.9|762763.9|762898.4|761898.4|832
1611907500000|2021-01-29 08:05:00|763434.5|762434.5|764013.4|763013.4|764016.7|763016.7|763236.8|762236.8|837
1611907800000|2021-01-29 08:10:00|764006.3|763006.3|763151.5|762151.5|764027.9|763027.9|763034.9|762034.9|826
1611908100000|2021-01-29 08:15:00|763174|762174|763360.6|762360.6|763439.8|762439.8|763071.8|762071.8|820
1611908400000|2021-01-29 08:20:00|763338.6|762338.6|762969.5|761969.5|763575.5|762575.5|762716.3|761716.3|793
1611908700000|2021-01-29 08:25:00|762968.5|761968.5|762760.3|761760.3|763256.5|762256.5|762479.7|761479.7|821
1611909000000|2021-01-29 08:30:00|762765.4|761765.4|763186.6|762186.6|763289|762289|762731.9|761731.9|824
1611909300000|2021-01-29 08:35:00|763183|762183|762412.9|761412.9|763334.5|762334.5|762366.9|761366.9|805
1611909600000|2021-01-29 08:40:00|762420.5|761420.5|762391.8|761391.8|763154.4|761653.4|762174.7|760795.3|821
1611909900000|2021-01-29 08:45:00|762392|761392|762337.7|761337.7|763106|761704.5|762215.7|760714.5|806
1611910200000|2021-01-29 08:50:00|762309.5|761309.5|762784.8|760784.8|762938|761554.2|762124.4|760652.8|758
1611910500000|2021-01-29 08:55:00|762278.7|761278.7|761865.4|760865.4|762839.6|761417.9|761579.1|760031.1|777
1611910800000|2021-01-29 09:00:00|761873.2|760873.2|762123.8|761123.8|762613.6|761138.3|761395.1|759904|798
1611911100000|2021-01-29 09:05:00|762136.5|761136.5|761457.1|760457.1|762877.9|761349.3|761048.7|759647.4|812
1611911400000|2021-01-29 09:10:00|761453.3|760453.3|762168.9|761168.9|762843.2|761469.7|761399.9|760321.6|804
1611911700000|2021-01-29 09:15:00|762154|761154|763142.5|761142.5|763204.3|761840.2|761918.8|760420.8|799
1611912000000|2021-01-29 09:20:00|763134.8|761134.8|763174.6|761174.6|763303.1|761811.9|762327.6|761047.2|824
1611912300000|2021-01-29 09:25:00|762669|761669|762697.3|761697.3|763531.2|762110.2|762577.7|761136.5|791
1611912600000|2021-01-29 09:30:00|762720.1|761720.1|763050.4|762050.4|763421.5|762181.6|762694|761406.1|793
1611912900000|2021-01-29 09:35:00|763019.7|762019.7|763030.1|762030.1|763468.9|762143.1|762578.1|761193.8|807
1611913200000|2021-01-29 09:40:00|763015.1|762015.1|763076.1|762076.1|763560.4|762463.8|762996.6|761551.4|767
1611913500000|2021-01-29 09:45:00|763068.9|762068.9|762678.4|761678.4|763598.1|762296.2|762543.8|761206.2|808
1611913800000|2021-01-29 09:50:00|762676.6|761676.6|762875|761875|763353.1|762049.9|762386.9|761348.7|811
1611914100000|2021-01-29 09:55:00|762871|761871|763185.9|762185.9|763640|762198.6|762550.7|761241.4|820
1611914400000|2021-01-29 10:00:00|763199|762199|763182.2|762182.2|763720.3|762393.5|762909.2|761696.9|802
1611914700000|2021-01-29 10:05:00|763126.4|762126.4|762991.1|761991.1|763822.5|762348.6|762916.6|761477.2|745
1611915000000|2021-01-29 10:10:00|762992|761992|762727.1|761727.1|763008.2|762008.2|762652.4|761652.4|925
1611915300000|2021-01-29 10:15:00|762722.9|761722.9|763032.4|762032.4|763718.1|762203.3|762525.2|761353.8|1013
1611915600000|2021-01-29 10:20:00|763026.2|762026.2|762774.2|761774.2|763365.3|762100.7|762605.6|761118.1|975
1611915900000|2021-01-29 10:25:00|762780|761780|762237.6|761237.6|762892.6|761892.6|762237.6|760759.9|960
1611916200000|2021-01-29 10:30:00|762252.9|761252.9|762145.5|761145.5|763050.1|761550.1|762144.4|760856.5|912
1611916500000|2021-01-29 10:35:00|762138.9|761138.9|762208.9|761208.9|762477.4|761325.4|761937|760464.1|950
1611916800000|2021-01-29 10:40:00|762206.9|761206.9|762135.7|761135.7|762312.1|761312.1|761989.6|760989.6|941
1611917100000|2021-01-29 10:45:00|762134|761134|761587.5|760587.5|762301.8|761148.9|761549.6|760262.3|843
1611917400000|2021-01-29 10:50:00|761586.6|760586.6|761320.9|760320.9|761598.2|760598.2|761320.9|760320.9|881
1611917700000|2021-01-29 10:55:00|761339.8|760339.8|761043.4|760043.4|761763.1|760340.1|760791.6|759306.7|1049
1611918000000|2021-01-29 11:00:00|761037.8|760037.8|761369.3|760369.3|761916.8|760477.1|760850.1|759850.1|834
1611918300000|2021-01-29 11:05:00|761365.8|760365.8|761334.4|760334.4|761900.2|760365.8|760855.6|759264.2|1008
1611918600000|2021-01-29 11:10:00|761335.5|760335.5|761112.9|760112.9|761681.3|760454.6|761066.5|759591.6|1037
1611918900000|2021-01-29 11:15:00|761104.8|760104.8|761105.3|760105.3|761284.8|760284.8|760947.6|759947.6|955
1611919200000|2021-01-29 11:20:00|761106.3|760106.3|761093.8|760093.8|761514.5|760290.5|760995.1|759512.8|950
1611919500000|2021-01-29 11:25:00|761132.2|760132.2|760038.2|759038.2|761234.6|760200.4|760001.9|758542.6|1063
1611919800000|2021-01-29 11:30:00|760045.8|759045.8|759621.4|757621.4|760605.4|759221.6|759191.2|757621.4|1013
1611920100000|2021-01-29 11:35:00|759588.1|757588.1|759088.6|758088.6|759614.1|758321.5|758538.5|757034.4|1125
1611920400000|2021-01-29 11:40:00|759087.5|758087.5|758577.8|757577.8|759539.1|758118.5|758548.5|757080.3|972
1611920700000|2021-01-29 11:45:00|758581|757581|758508.8|757508.8|758843.4|757764|758254.4|756740.5|1035
1611921000000|2021-01-29 11:50:00|758509.9|757509.9|758611|757611|759207.2|757741|758195.1|756728|989
1611921300000|2021-01-29 11:55:00|758614.2|757614.2|758830.6|757830.6|759204|757934.2|758576|757196.2|984
1611921600000|2021-01-29 12:00:00|758831|757831|758837|756837|758908|757908|758445.3|756802|1055
1611921900000|2021-01-29 12:05:00|758833.7|756833.7|757756.4|756756.4|758842.6|757519.9|757580|756268.7|1098
1611922200000|2021-01-29 12:10:00|757740.6|756740.6|758335.5|757335.5|758796.6|757381.9|757555.7|756195.8|1077
1611922500000|2021-01-29 12:15:00|758339.8|757339.8|758418.5|757418.5|759047.9|757689|758142.3|757047.9|1030
1611922800000|2021-01-29 12:20:00|758408.5|757408.5|758444.6|757444.6|759027.3|757623.3|758166.5|757019.4|1055
1611923100000|2021-01-29 12:25:00|758410.4|757410.4|758109.2|757109.2|758877.8|757718.8|758062.5|756704.6|1085
1611923400000|2021-01-29 12:30:00|758084|757084|758594.1|757594.1|759012.2|757608.9|757743.2|756249.2|1125
1611923700000|2021-01-29 12:35:00|758569.8|757569.8|759004.9|758004.9|759589|758246.7|758538.7|757400.7|1084
1611924000000|2021-01-29 12:40:00|759000.6|758000.6|758672.7|757672.7|759315.8|758107|758291.6|757101.6|1032
1611924300000|2021-01-29 12:45:00|758650.9|757650.9|758131.4|757131.4|759201.7|757751.1|757960.3|756468.9|1101
1611924600000|2021-01-29 12:50:00|758131.5|757131.5|759035.5|758035.5|759174|758056.1|758063.6|756945.7|1053
1611924900000|2021-01-29 12:55:00|759036.5|758036.5|759046.9|758046.9|759660.4|758141.3|758461|757385|1047
1611925200000|2021-01-29 13:00:00|759069.8|758069.8|759379.2|758379.2|760498.2|759016.3|758874.9|757374.4|1196
1611925500000|2021-01-29 13:05:00|759355.6|758355.6|759060.1|758060.1|760198.4|758730.5|758902|757392.3|1155
1611925800000|2021-01-29 13:10:00|759062.3|758062.3|757717.1|756717.1|759390.3|758209.6|757710.4|756183.8|1167
1611926100000|2021-01-29 13:15:00|757689.3|756689.3|756627.9|755627.9|757947.8|756689.3|756589.7|755052.5|1170
1611926400000|2021-01-29 13:20:00|756630.2|755630.2|756723.3|755723.3|757771.4|756313.6|756430.4|754958.6|1178
1611926700000|2021-01-29 13:25:00|756723.2|755723.2|757495.4|755495.4|757825.4|756368.2|756723.2|755283.3|1028
1611927000000|2021-01-29 13:30:00|757465.1|755465.1|755878.9|754878.9|757627.1|756001.6|755819.5|754336.5|1070
1611927300000|2021-01-29 13:35:00|755881.7|754881.7|755474|754474|756582.5|755130.8|755183.5|753657.2|1146
1611927600000|2021-01-29 13:40:00|755469.8|754469.8|754679.2|753679.2|755877.4|754471.4|754465|753272.3|1124
1611927900000|2021-01-29 13:45:00|754679.7|753679.7|754615.4|753615.4|755502.2|754055|754371.3|753243.3|1144
1611928200000|2021-01-29 13:50:00|754621.2|753621.2|755348.6|754348.6|755874.5|754423.4|754581.9|753581.9|1127
1611928500000|2021-01-29 13:55:00|755353.7|754353.7|755298.1|753298.1|755580.2|754372.1|753894.4|752300.7|1124
1611928800000|2021-01-29 14:00:00|755313.7|753313.7|753204.3|752204.3|755313.7|753763.6|752845.9|751338.8|1157
1611929100000|2021-01-29 14:05:00|753186.5|752186.5|753630.6|752630.6|754419.5|752900.9|752959.8|751505.8|1162
1611929400000|2021-01-29 14:10:00|753718.2|752718.2|753370.5|752370.5|754238.7|752729.4|752863.2|751440.5|1133
1611929700000|2021-01-29 14:15:00|753360.4|752360.4|753855|752855|754258.1|752908.1|753022.1|751597.6|1087
1611930000000|2021-01-29 14:20:00|753857|752857|754013.6|753013.6|754844.7|753366|753676.6|752230.8|1081
1611930300000|2021-01-29 14:25:00|754007.1|753007.1|754640.5|753640.5|755207.3|753700.2|753770.2|752268.4|1019
1611930600000|2021-01-29 14:30:00|754643.6|753643.6|754506.1|753506.1|755305.8|753769.4|753826.5|752242|844
1611930900000|2021-01-29 14:35:00|755009.5|753009.5|754621.1|753621.1|755459.7|753964|754405.5|752905.7|853
1611931200000|2021-01-29 14:40:00|754614.9|753614.9|755676.5|753676.5|755710.5|754237.9|754614.9|753199.7|836
1611931500000|2021-01-29 14:45:00|755674.1|753674.1|755072.6|754072.6|756021.7|754504|754594.9|753050.3|842
1611931800000|2021-01-29 14:50:00|755073.3|754073.3|754746.4|753746.4|755962.1|754482.9|754513.6|753045.6|852
1611932100000|2021-01-29 14:55:00|754744.1|753744.1|754196.1|752196.1|754993.2|753744.1|753532.7|752028.3|827
1611932400000|2021-01-29 15:00:00|754205.8|752205.8|753549.7|752549.7|754532.4|753043.5|753430.3|751998|843
1611932700000|2021-01-29 15:05:00|753556|752556|754033.8|753033.8|754898.1|753435.2|753550.4|752320.3|845
1611933000000|2021-01-29 15:10:00|754537.6|752537.6|753694.7|752694.7|754675.4|753183.4|753642.1|752159.7|844
1611933300000|2021-01-29 15:15:00|753669.7|752669.7|753918.9|752918.9|754705.5|753223.8|753244.7|751777.8|844
1611933600000|2021-01-29 15:20:00|753929.2|752929.2|753563.1|752563.1|754545.3|753042.8|753340.4|751869.4|842
1611933900000|2021-01-29 15:25:00|753568.3|752568.3|753872.6|752872.6|754666.8|753169.2|753521|752362.5|839
1611934200000|2021-01-29 15:30:00|753883.5|752883.5|754284.1|753284.1|754989.2|753486|753484.3|751985.3|831
1611934500000|2021-01-29 15:35:00|754274.3|753274.3|755227.7|754227.7|755603.1|754234.5|754228.2|752795.1|843
1611934800000|2021-01-29 15:40:00|755222.9|754222.9|756323.1|754323.1|756404.4|754937.6|755086.7|753826.6|839
1611935100000|2021-01-29 15:45:00|756336.6|754336.6|755147|754147|756586.4|755086.2|755147|753633.7|835
1611935400000|2021-01-29 15:50:00|755645.3|753645.3|755200.5|754200.5|755756.2|754240.3|754868.8|753416.9|982
1611935700000|2021-01-29 15:55:00|755190.8|754190.8|754867.4|753867.4|755728|754380.9|754677.9|753177.3|1041
1611936000000|2021-01-29 16:00:00|755371|753371|755632.2|754632.2|756310.6|754862.2|754800.4|753368.5|1119
1611936300000|2021-01-29 16:05:00|755628.7|754628.7|755397.8|754397.8|756137.1|754635.2|755216.7|753723.6|1100
1611936600000|2021-01-29 16:10:00|755410|754410|755695.6|754695.6|756314.7|754876.4|755381|754101.2|1065
1611936900000|2021-01-29 16:15:00|755694.9|754694.9|755720|754720|756301.3|754872.1|755598.2|754187.4|1087
1611937200000|2021-01-29 16:20:00|755713.3|754713.3|756160.3|755160.3|756754.4|755284.3|755692.3|754410.1|1067
1611937500000|2021-01-29 16:25:00|756175.7|755175.7|756430.1|755430.1|756948.3|755514.4|756117|754675.2|1098
1611937800000|2021-01-29 16:30:00|756430.4|755430.4|756905.4|755905.4|757369.2|755940.7|756430.4|754976.1|1082
1611938100000|2021-01-29 16:35:00|756903.3|755903.3|756749.3|755749.3|757741.9|756210.5|756669.6|755094|1038
1611938400000|2021-01-29 16:40:00|756743.8|755743.8|756894.6|755894.6|757604.9|756101.6|756687|755192.9|1082
1611938700000|2021-01-29 16:45:00|756917.6|755917.6|756280.9|755280.9|757504.8|756019.4|756201.1|754731.4|1064
1611939000000|2021-01-29 16:50:00|756283.6|755283.6|756333.3|755333.3|757097.8|755663.8|756171|754706.9|1021
1611939300000|2021-01-29 16:55:00|756340.3|755340.3|756436.9|755436.9|756943.8|755474.1|756033.4|754538.3|972
1611939600000|2021-01-29 17:00:00|756423.5|755423.5|755733.2|754733.2|757326.8|755699.2|755713.8|754151.1|972
1611939900000|2021-01-29 17:05:00|755745.2|754745.2|756085|755085|756672.3|755216.6|755472.1|753963.9|893
1611940200000|2021-01-29 17:10:00|756085.2|755085.2|757404.9|755404.9|757404.9|755863.2|756024|754590.5|919
1611940500000|2021-01-29 17:15:00|756918|755918|757590.4|755590.4|757893.9|756215.2|756910.4|755261.8|979
1611940800000|2021-01-29 17:20:00|757589.8|755589.8|757921.2|755921.2|757963.8|756337.4|757139.9|755557.6|988
1611941100000|2021-01-29 17:25:00|757921.9|755921.9|758152.7|756152.7|758336.2|756806.3|757372.6|755842.2|1072
1611941400000|2021-01-29 17:30:00|758156.6|756156.6|757942.6|755942.6|758287.6|756779.6|757356.8|755851.1|1090
1611941700000|2021-01-29 17:35:00|757940.9|755940.9|758577.2|756577.2|758838.5|757294.7|757327.8|755826|1025
1611942000000|2021-01-29 17:40:00|758570.4|756570.4|758930.1|756930.1|759072|757421.5|757990.8|756337.5|1040
1611942300000|2021-01-29 17:45:00|758937.4|756937.4|759362.9|757362.9|759449.5|757571.5|758397.5|756885.8|1033
1611942600000|2021-01-29 17:50:00|759362.8|757362.8|758675.9|756675.9|759490.7|757919.4|758367.9|756611.8|1004
1611942900000|2021-01-29 17:55:00|758677.7|756677.7|759095.1|757095.1|759210.1|757210.1|758649|756649|839
1612162800000|2021-02-01 07:00:00|756396|754396|757099.3|755099.3|757491.6|755491.6|756135|754135|910
1612163100000|2021-02-01 07:05:00|757117.1|755117.1|757272.4|755272.4|757964.2|755964.2|756559|754716.7|1079
1612163400000|2021-02-01 07:10:00|757272|755272|757740.4|755740.4|757881.9|755881.9|756691|754691|951
1612163700000|2021-02-01 07:15:00|757746.1|755746.1|756474.6|754474.6|757810.1|755810.1|756390.9|754390.9|1048
1612164000000|2021-02-01 07:20:00|756461.5|754461.5|756405.5|754405.5|756875.8|755137.1|755866|754326.5|985
1612164300000|2021-02-01 07:25:00|756407.4|754407.4|755673.2|753673.2|756478.4|754927.7|754862.6|753358.1|1016
1612164600000|2021-02-01 07:30:00|755678.7|753678.7|755003.6|753003.6|755678.7|753924|754379.1|752874.4|1093
1612164900000|2021-02-01 07:35:00|754994.1|752994.1|755413|753413|755625.1|753899.3|754442.8|752835.3|1116
1612165200000|2021-02-01 07:40:00|755417.3|753417.3|755645.8|753645.8|755974.7|754431.7|754955.5|753395.5|1094
1612165500000|2021-02-01 07:45:00|755650.1|753650.1|756053.9|754053.9|756053.9|754462.3|755137.5|753585.3|1067
1612165800000|2021-02-01 07:50:00|756070.8|754070.8|756725.6|754725.6|757016.1|755470.7|755505.6|753980.6|1127
1612166100000|2021-02-01 07:55:00|756717.8|754717.8|755931.2|753931.2|756814.3|755220|755384.2|753722|938
1612166400000|2021-02-01 08:00:00|755915.9|753915.9|756676.1|754676.1|756913.5|755048.8|755865.4|753865.4|849
1612166700000|2021-02-01 08:05:00|756691.5|754691.5|756022.6|754022.6|756828.9|755147.5|755543.5|753863.2|838
1612167000000|2021-02-01 08:10:00|756023.9|754023.9|755294.8|753294.8|756087.9|754579|754807.1|753134.6|844
1612167300000|2021-02-01 08:15:00|755282.5|753282.5|754865.2|752865.2|755392.1|753532.9|754389.1|752477.3|846
1612167600000|2021-02-01 08:20:00|754830|752830|754917.9|752917.9|755103.5|753602.7|754171.3|752519|812
1612167900000|2021-02-01 08:25:00|754987.5|752987.5|756096.8|754096.8|756116|754630.6|754492.3|752963.5|818
1612168200000|2021-02-01 08:30:00|756103|754103|755942.3|754942.3|756559.8|754942.3|755318.5|753784|801
1612168500000|2021-02-01 08:35:00|756463.1|754463.1|755879.9|754879.9|756950.3|755311.7|755772.2|753964.5|980
1612168800000|2021-02-01 08:40:00|755881.2|754881.2|756024.3|754024.3|756546.1|754881.2|755372.8|753800.4|1041
1612169100000|2021-02-01 08:45:00|756010.9|754010.9|755831.5|754831.5|756430.5|754937.6|755474.1|753944.5|1034
1612169400000|2021-02-01 08:50:00|755832.3|754832.3|756025.1|754025.1|756728.8|755142.3|755541.3|753736.3|1047
1612169700000|2021-02-01 08:55:00|756030.2|754030.2|756936.9|754936.9|756937.6|755414.4|755466|753802.9|981
1612170000000|2021-02-01 09:00:00|756924.8|754924.8|756890.5|754890.5|757142.3|755643.9|756190.3|754609.9|1018
1612170300000|2021-02-01 09:05:00|756880.5|754880.5|757133.7|755133.7|757545|755960.9|756267.3|754761.4|1063
1612170600000|2021-02-01 09:10:00|757164.3|755164.3|756665.7|754665.7|757286.3|755631.5|756024|754512.4|955
1612170900000|2021-02-01 09:15:00|756666.9|754666.9|755952.9|753952.9|756791|755288.9|755447.4|753905|986
1612171200000|2021-02-01 09:20:00|755987.7|753987.7|755720|753720|756094.9|754594.9|754965.2|753422.5|1039
1612171500000|2021-02-01 09:25:00|755720.7|753720.7|755024.7|753024.7|755720.7|753957.4|754483|752956.2|958
1612171800000|2021-02-01 09:30:00|755023.5|753023.5|754750.7|752750.7|755196.9|753602.1|754139|752604.1|977
1612172100000|2021-02-01 09:35:00|754716.4|752716.4|755462.1|753462.1|755633.9|754062.1|754182.7|752715.6|1054
1612172400000|2021-02-01 09:40:00|755522.1|753522.1|755883.5|753883.5|755883.5|754235.5|754945.6|753359.7|1015
1612172700000|2021-02-01 09:45:00|755829.6|753829.6|755930.9|753930.9|756282.6|754775.1|755157.7|753584.5|954
1612173000000|2021-02-01 09:50:00|755973|753973|756006.3|754006.3|756297.5|754734.3|755479.9|753784.7|991
1612173300000|2021-02-01 09:55:00|756011.7|754011.7|756171.1|754171.1|756284|754723.8|755494.4|753747|861
1612173600000|2021-02-01 10:00:00|756169.3|754169.3|756444.7|754444.7|756618.2|755076.9|755510.5|754011.2|887
1612173900000|2021-02-01 10:05:00|756446.5|754446.5|756069.2|754069.2|756657.3|755110.4|755629|754069.2|938
1612174200000|2021-02-01 10:10:00|755993.2|753993.2|756547.1|754547.1|756547.1|754799|755309.5|753742.3|991
1612174500000|2021-02-01 10:15:00|756544.6|754544.6|756387.7|755387.7|757034.9|755522.4|756103.3|754420.9|1013
1612174800000|2021-02-01 10:20:00|756390.1|755390.1|756521.9|755521.9|757110.9|755603|756255.3|754744.5|912
1612175100000|2021-02-01 10:25:00|756520|755520|756957.5|754957.5|757061.6|755565.9|756130.2|754638.9|944
1612175400000|2021-02-01 10:30:00|756957.2|754957.2|757123.7|756123.7|757794.1|756281|756424.2|754938.9|1041
1612175700000|2021-02-01 10:35:00|757601.7|755601.7|757815.3|755815.3|758095.8|756635.4|756704.4|755203.8|1009
1612176000000|2021-02-01 10:40:00|757813.2|755813.2|758075.6|756075.6|758229.9|756692|756960|755428.5|1018
1612176300000|2021-02-01 10:45:00|758072.7|756072.7|758264.6|756264.6|759317.1|757518.2|757643.3|756071.3|1052
1612176600000|2021-02-01 10:50:00|758294|756294|757410.1|756410.1|758489.3|756976|757407.2|755913.4|1035
1612176900000|2021-02-01 10:55:00|757416|756416|757287.4|756287.4|758227.2|756763.2|757182.2|755687.3|926
1612177200000|2021-02-01 11:00:00|757291.8|756291.8|757859.8|755859.8|758021|756518.9|756981.3|755451.3|689
1612177500000|2021-02-01 11:05:00|757864.9|755864.9|757325.3|756325.3|758106.2|756618|757230|755747.8|917
1612177800000|2021-02-01 11:10:00|757324.9|756324.9|756637.5|755637.5|757901.2|756420.4|756557.4|755075.3|971
1612178100000|2021-02-01 11:15:00|756631.6|755631.6|756447.7|755447.7|757202.4|755719.7|756205.8|754617.9|919
1612178400000|2021-02-01 11:20:00|756446.2|755446.2|756990.7|754990.7|757014.5|755496.9|756044.3|754537.9|969
1612178700000|2021-02-01 11:25:00|756992.6|754992.6|756640.6|754640.6|757171.7|755667.5|756064.6|754513.5|967
1612179000000|2021-02-01 11:30:00|756639.4|754639.4|757436.9|755436.9|757526.6|756019.5|756101.9|754593.9|1029
1612179300000|2021-02-01 11:35:00|756940.6|755940.6|757904.4|755904.4|758040.2|756463.8|756898.8|755374.7|953
1612179600000|2021-02-01 11:40:00|757921.1|755921.1|757579.7|756579.7|758362.2|756814.5|757345.8|755792.4|996
1612179900000|2021-02-01 11:45:00|757577|756577|758238.6|756238.6|758569.9|757058.5|757302.2|755797.5|985
1612180200000|2021-02-01 11:50:00|757736.6|756736.6|758536.1|756536.1|758555.4|757042.5|757367|755864.2|946
1612180500000|2021-02-01 11:55:00|758530|756530|758909.8|756909.8|758983.8|757483.3|757653.4|756168.3|1046
1612180800000|2021-02-01 12:00:00|758929.9|756929.9|758540.2|756540.2|758947.3|757456.7|757687.2|756160.9|961
1612181100000|2021-02-01 12:05:00|758541|756541|757986.3|755986.3|758552.9|757004.2|757345.4|755844.5|1070
1612181400000|2021-02-01 12:10:00|757975.5|755975.5|757301|756301|758104.4|756593.9|757270.2|755765.5|862
1612181700000|2021-02-01 12:15:00|757303.4|756303.4|758072.4|756072.4|758072.4|756557.3|757063|755545.1|976
1612182000000|2021-02-01 12:20:00|758079.1|756079.1|758191.9|756191.9|758398|756860.5|757280.4|755776|1008
1612182300000|2021-02-01 12:25:00|758192.8|756192.8|758650.7|756650.7|758796.4|757198.7|757655.3|756164.4|1031
1612182600000|2021-02-01 12:30:00|758652.4|756652.4|758943.4|757943.4|759671.2|758175.4|758140.6|756588.3|1067
1612182900000|2021-02-01 12:35:00|758945.2|757945.2|758288.8|757288.8|759369.2|757963.4|758108.8|756657|976
1612183200000|2021-02-01 12:40:00|758287|757287|757960|756960|758836.3|757358.7|757844|756329.6|1015
1612183500000|2021-02-01 12:45:00|758433|756433|758090.3|757090.3|758717.2|757214.9|757913.3|756348.9|999
1612183800000|2021-02-01 12:50:00|758052|757052|758490.2|756490.2|758687.7|757234.3|757557.7|756072.7|972
1612184100000|2021-02-01 12:55:00|758513.4|756513.4|758797.9|757797.9|759644.4|758092.1|757910.4|756385.5|1052
1612184400000|2021-02-01 13:00:00|758809.5|757809.5|759255.1|757255.1|759564.1|758043.1|758651.9|757154.4|1075
1612184700000|2021-02-01 13:05:00|759257.6|757257.6|758156.8|757156.8|759360.9|757845.2|758150.3|756660.2|986
1612185000000|2021-02-01 13:10:00|758149.3|757149.3|758686.2|757686.2|759409|757947.9|758129.3|756809.4|1028
1612185300000|2021-02-01 13:15:00|758663.4|757663.4|758990.6|756990.6|759175.7|757676|758186|756680.5|979
1612185600000|2021-02-01 13:20:00|758987.7|756987.7|759780.2|757780.2|759944.8|758436.6|758441.1|756909.5|1021
1612185900000|2021-02-01 13:25:00|759781.7|757781.7|760042.4|759042.4|760773.9|759269.3|759278.7|757777.2|1068
1612186200000|2021-02-01 13:30:00|760609.5|758609.5|760337.5|758337.5|760858.1|759338.5|759885.4|758331|1059
1612186500000|2021-02-01 13:35:00|760339|758339|759049|758049|760406.1|758932.5|759036.4|757552.2|952
1612186800000|2021-02-01 13:40:00|759038.4|758038.4|759469.9|757469.9|759809.2|758282.3|758764.7|757303.3|941
1612187100000|2021-02-01 13:45:00|759466.7|757466.7|759171|758171|759716.9|758222.6|758837.1|757316.4|952
1612187400000|2021-02-01 13:50:00|759172.2|758172.2|759598.2|758598.2|760158.5|758653|758651.7|757094.1|1011
1612187700000|2021-02-01 13:55:00|759594.8|758594.8|760291.5|758291.5|760480.7|758930.5|759342.7|757862.7|1077
1612188000000|2021-02-01 14:00:00|760316.2|758316.2|760123.6|759123.6|760699|759209|759541.7|758026.3|1060
1612188300000|2021-02-01 14:05:00|760117.7|759117.7|761196.2|759196.2|761592.2|760074.2|760117.7|758696|1053
1612188600000|2021-02-01 14:10:00|761226.4|759226.4|760348.2|758348.2|761272.2|759759|759863.5|758345.5|1018
1612188900000|2021-02-01 14:15:00|759839.4|758839.4|759950.4|757950.4|760401.2|758891.7|759352.7|757874.9|1038
1612189200000|2021-02-01 14:20:00|759945|757945|760073.7|758073.7|760499|759009.7|759492.9|757933.7|991
1612189500000|2021-02-01 14:25:00|759582.7|758582.7|760173.4|758173.4|760270.8|758667.8|759119.5|757611|824
1612189800000|2021-02-01 14:30:00|760176.2|758176.2|761235.8|759235.8|761656.9|759855.9|759584.7|758065|851
1612190100000|2021-02-01 14:35:00|761241.4|759241.4|761493.3|759493.3|761571.7|760002.4|760322.4|758833.7|852
1612190400000|2021-02-01 14:40:00|761497.8|759497.8|761407.3|759407.3|761587.6|760088|760574.9|759003.6|824
1612190700000|2021-02-01 14:45:00|761427.7|759427.7|762453.4|760453.4|762634.5|761093.5|760960.6|759332.3|819
1612191000000|2021-02-01 14:50:00|762460.1|760460.1|761548.3|759548.3|762624.1|760995.1|761056.1|759544|830
1612191300000|2021-02-01 14:55:00|761078.1|760078.1|761618.8|759618.8|761776.6|760279|760750.1|759214.4|808
1612191600000|2021-02-01 15:00:00|761580.1|759580.1|761800.7|759800.7|762229.1|760425.2|761259.9|759502|845
1612191900000|2021-02-01 15:05:00|761776.9|759776.9|762014.4|760014.4|762014.4|760522|760975.4|759489.2|888
1612192200000|2021-02-01 15:10:00|762013.7|760013.7|760896.9|758896.9|762017.6|760523.2|760393.7|758896.9|1140
1612192500000|2021-02-01 15:15:00|760902.1|758902.1|760674.9|758674.9|760921.6|759421.9|759906.9|758363|1081
1612192800000|2021-02-01 15:20:00|760663.3|758663.3|759726.9|757726.9|760695.2|759095.6|759428.6|757720.9|1111
1612193100000|2021-02-01 15:25:00|759726|757726|760426.9|758426.9|760426.9|758809.6|759098.4|757584.3|1117
1612193400000|2021-02-01 15:30:00|760375.6|758375.6|760146.4|758146.4|760436|758927.7|759566.3|757952.3|1069
1612193700000|2021-02-01 15:35:00|760162|758162|761202.5|759202.5|761218.3|759525.7|759869.5|758162|1097
1612194000000|2021-02-01 15:40:00|761207.9|759207.9|760819.5|758819.5|761479.5|759954.3|760219.2|758739.5|1074
1612194300000|2021-02-01 15:45:00|760816.1|758816.1|760755.9|759755.9|761230.5|759770.5|760231|758720|921
1612194600000|2021-02-01 15:50:00|760748.9|759748.9|762192.5|760192.5|762249.2|760569.2|760712.9|759200.4|992
1612194900000|2021-02-01 15:55:00|762180|760180|762217.2|760217.2|762643.9|761125.7|761617.5|760087.2|979
1612195200000|2021-02-01 16:00:00|762221.4|760221.4|761730.4|760730.4|762836.5|761320.7|761722.1|760100.6|1080
1612195500000|2021-02-01 16:05:00|761730.3|760730.3|761342.2|760342.2|762290.6|760736.8|761097.2|759580.3|1031
1612195800000|2021-02-01 16:10:00|761344|760344|762056.6|760056.6|762231.4|760704.3|761246.2|759737.7|1096
1612196100000|2021-02-01 16:15:00|762043.9|760043.9|761687.1|759687.1|762255.9|760719.2|761106.8|759605|950
1612196400000|2021-02-01 16:20:00|761683.2|759683.2|761363.6|760363.6|761932.3|760403.1|760944|759396.2|925
1612196700000|2021-02-01 16:25:00|761370.2|760370.2|761825.3|759825.3|761863|760370.2|760900.7|759324|976
1612197000000|2021-02-01 16:30:00|761821.9|759821.9|761840.1|759840.1|762091.4|760557.7|761146.6|759531.1|953
1612197300000|2021-02-01 16:35:00|761831.1|759831.1|761252.9|759252.9|761831.4|760030.3|760706.7|759206.2|926
1612197600000|2021-02-01 16:40:00|761252|759252|761532.4|759532.4|761742.9|760222.3|760583.7|759107.7|911
1612197900000|2021-02-01 16:45:00|761529.5|759529.5|761249.7|759249.7|761529.5|759883.6|760596.1|759103.1|826
1612198200000|2021-02-01 16:50:00|761230.7|759230.7|761279.9|759279.9|761830.4|760191.3|760777.1|759196.8|871
1612198500000|2021-02-01 16:55:00|761284.8|759284.8|762158.1|760158.1|762170.8|760514.2|760752.5|759245.7|940
1612198800000|2021-02-01 17:00:00|762154.1|760154.1|762006.7|760006.7|762523.5|761006|761912.3|759912.3|910
1612199100000|2021-02-01 17:05:00|762022.8|760022.8|762249.2|760249.2|762290.8|760668.8|761668.8|759779.4|889
1612199400000|2021-02-01 17:10:00|762252.7|760252.7|762079.7|760079.7|762735|760934.8|761545.6|760042.6|894
1612199700000|2021-02-01 17:15:00|762073.6|760073.6|761814.9|760814.9|762344.9|760844.9|761589.1|759994.5|761
1612200000000|2021-02-01 17:20:00|761807.2|760807.2|761990.2|759990.2|762299.7|760807.2|761592.5|759914.7|821
1612200300000|2021-02-01 17:25:00|761990.5|759990.5|762051.2|760051.2|762197.2|760678.6|761563.5|759971.4|745
1612200600000|2021-02-01 17:30:00|762049.4|760049.4|761989.2|759989.2|762096.3|760564.4|761212.5|759703.2|771
1612200900000|2021-02-01 17:35:00|761986.2|759986.2|762074.4|760074.4|762193.3|760529|761529|759928.6|670
1612201200000|2021-02-01 17:40:00|762073.5|760073.5|762475.2|760475.2|762492.4|760890.3|761833|759833|740
1612201500000|2021-02-01 17:45:00|762457.5|760457.5|762127.4|760127.4|762470|760941.7|761914|760100.2|683
1612201800000|2021-02-01 17:50:00|762128.7|760128.7|762208.5|760208.5|762253.8|760253.8|762047.3|760047.3|739
1612202100000|2021-02-01 17:55:00|762210.4|760210.4|762134.9|760134.9|762249.2|760629.4|761624.8|760082.8|561
1612249200000|2021-02-02 07:00:00|760438.7|758438.7|761154.6|759154.6|761256.1|759256.1|759706.3|757706.3|873
1612249500000|2021-02-02 07:05:00|761158.3|759158.3|760038.3|758038.3|761266.7|759586.3|759952.2|757952.2|1027
1612249800000|2021-02-02 07:10:00|760048.8|758048.8|760081.8|758081.8|760205.1|758500.1|759482.7|757556|984
1612250100000|2021-02-02 07:15:00|760107.1|758107.1|761041.6|759041.6|761462.4|759656.6|760092.4|758092.4|1020
1612250400000|2021-02-02 07:20:00|761042|759042|761984.6|759984.6|762108.2|760326.8|760554.5|759000.5|1035
1612250700000|2021-02-02 07:25:00|761986.9|759986.9|760845.8|758845.8|762044.1|760353.1|760621.6|758844|979
1612251000000|2021-02-02 07:30:00|760847.9|758847.9|760900|758900|761349.3|759857|760233.2|758729.9|1036
1612251300000|2021-02-02 07:35:00|760902.8|758902.8|759662.3|757662.3|760985.3|759490.5|759120|757509.3|1051
1612251600000|2021-02-02 07:40:00|759660.9|757660.9|760116.2|758116.2|760141.5|758547.7|758938|757273.9|1081
1612251900000|2021-02-02 07:45:00|760108.4|758108.4|759388.2|758388.2|760559.4|759095.8|759333.1|757833.4|1140
1612252200000|2021-02-02 07:50:00|759389.6|758389.6|759698.7|758698.7|760285|758802.2|759082.3|757580.7|1135
1612252500000|2021-02-02 07:55:00|759703.7|758703.7|759864.2|758864.2|760760.1|759313.9|759451.8|757877.5|939
1612252800000|2021-02-02 08:00:00|760361.2|758361.2|759601.2|758601.2|760858.3|759375.2|759584.8|758087.6|834
1612253100000|2021-02-02 08:05:00|759557.9|758557.9|759326.5|758326.5|760462.6|758977.6|759274.1|757787.5|835
1612253400000|2021-02-02 08:10:00|759323.6|758323.6|759069.1|758069.1|760322.9|758838.2|759029.9|757555.5|837
1612253700000|2021-02-02 08:15:00|759061.9|758061.9|757629.1|756629.1|759340.3|758187.3|757525.6|755994.8|839
1612254000000|2021-02-02 08:20:00|757612.5|756612.5|757423|756423|758292.9|756939.3|757184.2|755692.8|832
1612254300000|2021-02-02 08:25:00|757433|756433|758378|757378|758587.7|757420.2|757386.3|756096.9|1000
1612254600000|2021-02-02 08:30:00|758376.3|757376.3|758714.2|756714.2|758760|757376.3|757529|756051.9|1134
1612254900000|2021-02-02 08:35:00|758726|756726|758678.4|757678.4|759222.7|757788.6|758213|756717.6|1125
1612255200000|2021-02-02 08:40:00|758681.2|757681.2|758914.9|757914.9|759374|757962.5|758312|756922.4|1090
1612255500000|2021-02-02 08:45:00|758908|757908|759486.3|758486.3|760068.2|758573.9|758799.8|757481.9|1095
1612255800000|2021-02-02 08:50:00|759484.7|758484.7|759505|758505|759598.2|758598.2|759169|758169|1001
1612256100000|2021-02-02 08:55:00|759489.9|758489.9|759193.5|757193.5|759808.3|758515.6|758619.4|757147|1097
1612256400000|2021-02-02 09:00:00|759170.7|757170.7|758572.3|757572.3|759349.6|758043.5|758192.6|756695.8|1078
1612256700000|2021-02-02 09:05:00|758544.6|757544.6|758433.7|757433.7|759429.7|757958|758385.8|756972.6|1124
1612257000000|2021-02-02 09:10:00|758439.1|757439.1|758284.6|757284.6|758439.1|757439.1|757998.4|756998.4|1053
1612257300000|2021-02-02 09:15:00|758284.4|757284.4|758598.5|757598.5|759275.8|757785.9|758284.4|756796.2|1097
1612257600000|2021-02-02 09:20:00|758585.7|757585.7|758417.8|757417.8|758856.4|757666.4|758267.1|756801.4|1094
1612257900000|2021-02-02 09:25:00|758421.8|757421.8|758044.9|757044.9|758678.7|757489.1|757955.9|756674.1|1009
1612258200000|2021-02-02 09:30:00|758038.8|757038.8|758431.2|757431.2|758875.8|757525.1|757900.3|756520.4|1009
1612258500000|2021-02-02 09:35:00|758442.3|757442.3|758975|757975|758981.9|757981.9|758339.4|757339.4|1055
1612258800000|2021-02-02 09:40:00|758974.7|757974.7|759309.9|758309.9|759842.2|758383|758856.7|757575.7|947
1612259100000|2021-02-02 09:45:00|759298|758298|759868|758868|760518.1|759022|758955.9|757879.4|977
1612259400000|2021-02-02 09:50:00|759853.2|758853.2|759675.7|758675.7|760605.7|759201.5|759649.2|758155.3|1043
1612259700000|2021-02-02 09:55:00|759673.3|758673.3|759939.3|757939.3|760350.3|758890|759192|757877.9|975
1612260000000|2021-02-02 10:00:00|759949.9|757949.9|759632.9|758632.9|760719.8|759216|759408.8|757923.6|1028
1612260300000|2021-02-02 10:05:00|759624.8|758624.8|758608.9|757608.9|760278.4|758808.1|758598.6|757118.7|1085
1612260600000|2021-02-02 10:10:00|758614.2|757614.2|759750.2|758750.2|760239.4|758764.2|758587|757247.8|1068
1612260900000|2021-02-02 10:15:00|759780.7|758780.7|760040.6|759040.6|761028.9|759547.6|759669.9|758202.2|1148
1612261200000|2021-02-02 10:20:00|760043|759043|760324.7|759324.7|760983.8|759598.8|759753.3|758274.7|1103
1612261500000|2021-02-02 10:25:00|760331.3|759331.3|760286.5|759286.5|760782.7|759392.1|759856.8|758265.5|1067
1612261800000|2021-02-02 10:30:00|760283|759283|760184.9|759184.9|761052.9|759593.4|760055.9|758610.9|1121
1612262100000|2021-02-02 10:35:00|760185.4|759185.4|759815|758815|760781.6|759282|759712.4|758398.2|1110
1612262400000|2021-02-02 10:40:00|759823.8|758823.8|759775.8|758775.8|760428.1|759066.7|759415.7|758023.9|1094
1612262700000|2021-02-02 10:45:00|759756.2|758756.2|758883.9|757883.9|760172.1|758756.2|758853.7|757474|1096
1612263000000|2021-02-02 10:50:00|758885.2|757885.2|758586.2|757586.2|759227.6|757979.3|758395|756859.1|1040
1612263300000|2021-02-02 10:55:00|758584.9|757584.9|758809.7|757809.7|758939|757939|758391.4|757391.4|1064
1612263600000|2021-02-02 11:00:00|758827.9|757827.9|759463|758463|759678.2|758643.5|758810.7|757565.1|841
1612263900000|2021-02-02 11:05:00|759452.2|758452.2|758707.5|757707.5|759714|758464.5|758576.1|757126.3|1102
1612264200000|2021-02-02 11:10:00|758720|757720|758706.5|757706.5|758814.3|757783.9|758201.4|756751.1|1101
1612264500000|2021-02-02 11:15:00|758707.6|757707.6|758836.8|757836.8|759087.5|758087.5|758687.3|757687.3|997
1612264800000|2021-02-02 11:20:00|758840.4|757840.4|758954|757954|759077.1|758077.1|758613.1|757613.1|1026
1612265100000|2021-02-02 11:25:00|758963.7|757963.7|759424.5|758424.5|759857.5|758479.6|758869.6|757797.2|995
1612265400000|2021-02-02 11:30:00|759421|758421|759331.5|758331.5|760086.4|758679.3|759203.7|757695.3|1045
1612265700000|2021-02-02 11:35:00|759337.8|758337.8|759017.3|758017.3|759560|758449.7|758989.7|757560|1070
1612266000000|2021-02-02 11:40:00|759017.1|758017.1|758695|757695|759281.1|758017.1|758382|757178.5|969
1612266300000|2021-02-02 11:45:00|758703|757703|758869.1|757869.1|758952.3|757952.3|758554.7|757554.7|997
1612266600000|2021-02-02 11:50:00|758869.4|757869.4|758530.7|757530.7|759057.4|758057.4|758513.4|757513.4|948
1612266900000|2021-02-02 11:55:00|758539.6|757539.6|758817.1|757817.1|759029.1|758029.1|758364.4|757364.4|1066
1612267200000|2021-02-02 12:00:00|758819.9|757819.9|758111.1|757111.1|759084.4|758084.4|757969.2|756969.2|1128
1612267500000|2021-02-02 12:05:00|758110.1|757110.1|757605.1|756605.1|758174.2|757174.2|757480.2|756480.2|1022
1612267800000|2021-02-02 12:10:00|757581.7|756581.7|757462.7|756462.7|758213.1|756774.5|757061.5|755551|1067
1612268100000|2021-02-02 12:15:00|757462.9|756462.9|756963.6|755963.6|757500.2|756500.2|756887|755479.2|1106
1612268400000|2021-02-02 12:20:00|756966.6|755966.6|756601.6|755601.6|757177.1|755968.1|756145.9|754759.1|1063
1612268700000|2021-02-02 12:25:00|756602.9|755602.9|756703.5|755703.5|756922.9|755922.9|756201.7|754721.6|1058
1612269000000|2021-02-02 12:30:00|756705.1|755705.1|757095.4|756095.4|757130.8|756130.8|756369.1|754884.3|1049
1612269300000|2021-02-02 12:35:00|757101.3|756101.3|757781.5|756781.5|757851.9|756851.9|757075|756075|1012
1612269600000|2021-02-02 12:40:00|757787|756787|757723.3|756723.3|758385|756974|757510.6|756185|1053
1612269900000|2021-02-02 12:45:00|757722|756722|757553.9|756553.9|758522.1|757127.1|757289.4|756289.4|1130
1612270200000|2021-02-02 12:50:00|757556.8|756556.8|757584.4|756584.4|757778|756778|757479.7|756479.7|1127
1612270500000|2021-02-02 12:55:00|757578.4|756578.4|757236.5|756236.5|757710.7|756578.9|757031|755710.7|1068
1612270800000|2021-02-02 13:00:00|757241|756241|756766.3|755766.3|757274.3|756274.3|756704.7|755704.7|1146
1612271100000|2021-02-02 13:05:00|756760.9|755760.9|755974|754974|757206.4|755787.5|755962.1|754704.3|1099
1612271400000|2021-02-02 13:10:00|755992.2|754992.2|755639.3|754639.3|756161|755018.3|755028|754028|1122
1612271700000|2021-02-02 13:15:00|755633.2|754633.2|756255.8|755255.8|756560|755381.1|755476|754117.3|1101
1612272000000|2021-02-02 13:20:00|756274|755274|755846.2|754846.2|756890.3|755511|755746.2|754295.9|1104
1612272300000|2021-02-02 13:25:00|755840|754840|755834.4|754834.4|756294.2|755129.5|755500.6|754121.1|1129
1612272600000|2021-02-02 13:30:00|755830|754830|756144|755144|756708.4|755362.7|755791.1|754587.9|1145
1612272900000|2021-02-02 13:35:00|756142.7|755142.7|755504.7|754504.7|756943.4|755482.6|755328.1|753853.7|1074
1612273200000|2021-02-02 13:40:00|755500.1|754500.1|755173.9|754173.9|756205.8|754996.5|754916.9|753414.8|1115
1612273500000|2021-02-02 13:45:00|755175.1|754175.1|754658.1|753658.1|755886.3|754361.7|754653.8|753220.2|1111
1612273800000|2021-02-02 13:50:00|754656|753656|754279.6|753279.6|755111.8|753747.2|754198.7|752706.4|1124
1612274100000|2021-02-02 13:55:00|754274.8|753274.8|754284|753284|754961.3|753443.1|753630.6|752131.7|1132
1612274400000|2021-02-02 14:00:00|754280|753280|754707.6|753707.6|755190.5|753791.3|754141.1|752693.3|1145
1612274700000|2021-02-02 14:05:00|754731.3|753731.3|754842.1|753842.1|755454|754026|754640.5|753432.5|1062
1612275000000|2021-02-02 14:10:00|754840.6|753840.6|755363.3|754363.3|756001.8|754504.8|754838.9|753408.6|1110
1612275300000|2021-02-02 14:15:00|755361.1|754361.1|755542.1|754542.1|755717|754717|755139.5|754139.5|1096
1612275600000|2021-02-02 14:20:00|755543.7|754543.7|755141.2|754141.2|755632.7|754546|754887.5|753601.6|894
1612275900000|2021-02-02 14:25:00|755131.3|754131.3|755156.5|754156.5|755267.8|754267.8|754820.5|753820.5|809
1612276200000|2021-02-02 14:30:00|755152.6|754152.6|755470.9|753470.9|756297.8|754966.5|754984.8|753419|845
1612276500000|2021-02-02 14:35:00|755465.5|753465.5|756135.7|755135.7|756736.1|755250.2|754863.7|753358|854
1612276800000|2021-02-02 14:40:00|756127.4|755127.4|756464.2|755464.2|757307.9|755836|756041.1|754573.2|850
1612277100000|2021-02-02 14:45:00|756477.7|755477.7|757356.1|756356.1|757939.7|756446.6|756409.7|755143.7|988
1612277400000|2021-02-02 14:50:00|757357.9|756357.9|758189.2|757189.2|759345.5|757846.5|757334.6|756049|1181
1612277700000|2021-02-02 14:55:00|758185.8|757185.8|758544.5|757544.5|759524.4|758054.7|757947|756461.8|1172
1612278000000|2021-02-02 15:00:00|758499.8|757499.8|758298.7|757298.7|759722.4|758171.6|757972.3|756478.7|1163
1612278300000|2021-02-02 15:05:00|758330.7|757330.7|758476|756476|758946|757587.5|757957.1|756457.2|1152
1612278600000|2021-02-02 15:10:00|758472.2|756472.2|758077.3|757077.3|758755.8|757265.5|757793.4|756408.1|1091
1612278900000|2021-02-02 15:15:00|758070.9|757070.9|757543.9|756543.9|758368.5|757219.7|757436.9|755975.4|1160
1612279200000|2021-02-02 15:20:00|757544.4|756544.4|757591.3|756591.3|758156.7|756722|757228.8|756072.6|1125
1612279500000|2021-02-02 15:25:00|757569|756569|757343.6|756343.6|758269.4|756761.2|757148.3|755624|1146
1612279800000|2021-02-02 15:30:00|757364.3|756364.3|757524|756524|758088.9|756657.7|757306|755906.8|1185
1612280100000|2021-02-02 15:35:00|757528.8|756528.8|757951.6|756951.6|758468.2|756974|757245.8|755861.6|1152
1612280400000|2021-02-02 15:40:00|757946.9|756946.9|757738.2|756738.2|758387|756993.7|757495.3|756160.3|1065
1612280700000|2021-02-02 15:45:00|757742.3|756742.3|757097.6|756097.6|757864.1|756864.1|757075.6|755649.9|864
1612281000000|2021-02-02 15:50:00|757102.1|756102.1|756934.3|755934.3|757607|756118.5|756655.6|755180.5|780
1612281300000|2021-02-02 15:55:00|757442.4|755442.4|757425.7|755425.7|757503.2|756003.9|756648.3|755127|913
1612281600000|2021-02-02 16:00:00|756919|755919|757067.7|756067.7|757779.2|756353|756919|755527.8|1117
1612281900000|2021-02-02 16:05:00|757060.8|756060.8|756817.5|754817.5|757528.6|756077.9|756232.5|754761.6|1151
1612282200000|2021-02-02 16:10:00|756812.2|754812.2|756925.8|754925.8|756936.2|755439.4|755763.8|754266.7|1013
1612282500000|2021-02-02 16:15:00|756932.6|754932.6|756504.5|755504.5|757118|755672.1|756150.2|754660.5|1112
1612282800000|2021-02-02 16:20:00|756504.8|755504.8|756970.3|755970.3|757746.9|756247.5|756353.1|754916|993
1612283100000|2021-02-02 16:25:00|756971.2|755971.2|756531|755531|757067.2|756067.2|756304.2|754837.7|978
1612283400000|2021-02-02 16:30:00|756537.6|755537.6|756993.8|755993.8|757615.7|756173|756469.3|754979.6|947
1612283700000|2021-02-02 16:35:00|756992.4|755992.4|756573.2|755573.2|757189|756112.8|756455.7|754978.7|1049
1612284000000|2021-02-02 16:40:00|756574.1|755574.1|756798.1|755798.1|757259.4|755854.5|756480|755213.8|1105
1612284300000|2021-02-02 16:45:00|756795.8|755795.8|757114.5|756114.5|757659.7|756165|756476.3|754977.4|1095
1612284600000|2021-02-02 16:50:00|757122.9|756122.9|757728|756728|758264.3|756802.7|757000.6|755874.2|1031
1612284900000|2021-02-02 16:55:00|758215.2|756215.2|757599.9|756599.9|758255.8|756776.2|757504.2|756162.1|815
1612285200000|2021-02-02 17:00:00|757600.1|756600.1|757622.6|756622.6|758349.3|756846.1|757345.8|755888.7|765
1612285500000|2021-02-02 17:05:00|757647.1|756647.1|758585.3|756585.3|758647.4|757123.3|757538.3|756074.1|829
1612285800000|2021-02-02 17:10:00|758583.9|756583.9|758299.6|756299.6|758731|757217|757868.7|756252.3|897
1612286100000|2021-02-02 17:15:00|758299.8|756299.8|758602.3|756602.3|758979.2|757461.3|757861|756288|1042
1612286400000|2021-02-02 17:20:00|758599.7|756599.7|759398.9|757398.9|760176.2|758580.6|758448|756448|1055
1612286700000|2021-02-02 17:25:00|759412.9|757412.9|759511.4|757511.4|760405.6|758725.9|758883.9|757328.8|1078
1612287000000|2021-02-02 17:30:00|759486|757486|759633.6|757633.6|759681.3|758041.6|758846.6|756846.6|996
1612287300000|2021-02-02 17:35:00|759631.2|757631.2|760009|758009|760129.9|758488.9|758936.6|757358.8|1018
1612287600000|2021-02-02 17:40:00|760000.2|758000.2|760040.4|758040.4|760267.8|758690.2|759498.9|757980.7|1006
1612287900000|2021-02-02 17:45:00|760042.2|758042.2|759545.8|757545.8|760048.3|758478.2|759048.1|757421|970
1612288200000|2021-02-02 17:50:00|759545.7|757545.7|760137.9|758137.9|760253.4|758764.5|759204.4|757545.7|1057
1612288500000|2021-02-02 17:55:00|760151.4|758151.4|760382.3|758382.3|760474.9|759034|759660.9|758085.4|831
1612335600000|2021-02-03 07:00:00|761250.1|759250.1|763259.7|761259.7|763259.7|761259.7|760544.1|758544.1|912
1612335900000|2021-02-03 07:05:00|763251.3|761251.3|762605.1|760605.1|764414.4|762414.4|762576|760576|1140
1612336200000|2021-02-03 07:10:00|762611.5|760611.5|760530.6|759530.6|762623.6|761021|760458.5|758801.1|1118
1612336500000|2021-02-03 07:15:00|761014.6|759014.6|760975.4|758975.4|761464.2|759838.5|759843.8|758054.1|1096
1612336800000|2021-02-03 07:20:00|760959.8|758959.8|761117|759117|761191.8|759678|760298.2|758561.7|1046
1612337100000|2021-02-03 07:25:00|761110.1|759110.1|761323.4|759323.4|761605.1|759922.8|760565.4|758947.1|987
1612337400000|2021-02-03 07:30:00|761372.3|759372.3|761599.2|760599.2|762105.8|760627.4|760841.2|759196.2|1076
1612337700000|2021-02-03 07:35:00|761595.4|760595.4|761814.4|760814.4|762963|761438|761500.1|760038|1047
1612338000000|2021-02-03 07:40:00|761822.8|760822.8|762104.4|760104.4|762786.1|761303|761632.4|760081.1|1069
1612338300000|2021-02-03 07:45:00|762099.9|760099.9|762434.7|761434.7|763061.4|761545.7|761564.6|760085.6|1014
1612338600000|2021-02-03 07:50:00|762433.7|761433.7|762060.9|761060.9|763456.9|761915.9|762022.7|760506.8|1050
1612338900000|2021-02-03 07:55:00|762057.6|761057.6|762438.1|760438.1|762741.7|761263.7|761707|760200.1|895
1612339200000|2021-02-03 08:00:00|762439.4|760439.4|761924.6|759924.6|762718.7|761077.8|761414|759840.4|840
1612339500000|2021-02-03 08:05:00|761922.9|759922.9|761220.5|759220.5|762475.9|760974.9|760754.6|759210.4|1082
1612339800000|2021-02-03 08:10:00|761228.6|759228.6|761120.5|760120.5|761849|760285.6|760740.1|759218|1135
1612340100000|2021-02-03 08:15:00|761118.1|760118.1|760928.3|758928.3|761685.8|760180.1|760223.3|758672|1126
1612340400000|2021-02-03 08:20:00|760937.8|758937.8|760923.1|758923.1|761050.5|759539.5|759657|758168.1|1074
1612340700000|2021-02-03 08:25:00|760921.6|758921.6|760869.7|759869.7|761426.6|759945.6|760329|758821|1023
1612341000000|2021-02-03 08:30:00|760856|759856|761146.5|760146.5|761681.1|760184.8|760813.3|759312|977
1612341300000|2021-02-03 08:35:00|761142.2|760142.2|761570.6|760570.6|762038.1|760582.4|761042.1|759613.1|1074
1612341600000|2021-02-03 08:40:00|761572.3|760572.3|761636|760636|762586.6|761049.6|761464.7|760082.8|1030
1612341900000|2021-02-03 08:45:00|761639|760639|761623.5|760623.5|762399.9|760932.3|761418.9|759957.5|1015
1612342200000|2021-02-03 08:50:00|761627.3|760627.3|762277.3|760277.3|762422.6|760915.3|761426.4|760081.5|939
1612342500000|2021-02-03 08:55:00|762269.4|760269.4|762372.5|760372.5|762460.3|760977.7|761398.3|759907|1005
1612342800000|2021-02-03 09:00:00|761857.9|760857.9|761896.3|760896.3|762727.7|761290.6|761518.6|760050.8|1080
1612343100000|2021-02-03 09:05:00|762407.3|760407.3|762316.5|761316.5|763259|761856.8|761943.6|760407.3|1128
1612343400000|2021-02-03 09:10:00|762306.5|761306.5|762231.8|761231.8|762800.4|761322|761658.9|760162.2|1054
1612343700000|2021-02-03 09:15:00|762243.6|761243.6|762606.4|761606.4|763193.4|761727.3|762088.5|760614.4|1095
1612344000000|2021-02-03 09:20:00|762619.8|761619.8|762014.7|761014.7|763328.4|761883.4|761821.6|760315|1082
1612344300000|2021-02-03 09:25:00|762023.9|761023.9|762627.3|760627.3|762950.3|761520.8|761972.4|760470.5|986
1612344600000|2021-02-03 09:30:00|762121.3|761121.3|761571.7|760571.7|762629.1|761218.3|761559|760073.1|1055
1612344900000|2021-02-03 09:35:00|761583.7|760583.7|761499.5|760499.5|762128|760749.7|761376.6|759897.3|1051
1612345200000|2021-02-03 09:40:00|761499.8|760499.8|761307.2|760307.2|762189.5|760808.1|761113.1|759609.6|1023
1612345500000|2021-02-03 09:45:00|761310.8|760310.8|761344.7|760344.7|762314.4|760801.9|761275.8|760096.2|986
1612345800000|2021-02-03 09:50:00|761348.8|760348.8|761196.7|760196.7|761972.7|760536.5|761188.7|759751.2|989
1612346100000|2021-02-03 09:55:00|761195.4|760195.4|761058.2|760058.2|761686.8|760342.8|760984.1|759474.3|1079
1612346400000|2021-02-03 10:00:00|761052.6|760052.6|760937.3|759937.3|761542.3|760282|760803.2|759301.5|1081
1612346700000|2021-02-03 10:05:00|760933.2|759933.2|762445.8|760445.8|762445.8|761022.9|760874.5|759484.6|996
1612347000000|2021-02-03 10:10:00|761944.7|760944.7|761772|760772|762532|761037.7|761568.8|760152.5|1066
1612347300000|2021-02-03 10:15:00|761784.3|760784.3|761620.2|760620.2|762393.1|760930.4|761598.1|760154.5|1088
1612347600000|2021-02-03 10:20:00|761623.2|760623.2|761885.6|760885.6|762260.7|760958.9|761435.7|759958.3|978
1612347900000|2021-02-03 10:25:00|761885.8|760885.8|761463.6|760463.6|762662.7|761180.8|761463.6|759973.1|1107
1612348200000|2021-02-03 10:30:00|761440.2|760440.2|761868.2|760868.2|762472.2|760993.7|761440.2|760039.9|1024
1612348500000|2021-02-03 10:35:00|761866|760866|761725|760725|762374.4|760921.8|761545.8|760086.6|962
1612348800000|2021-02-03 10:40:00|761724.1|760724.1|761276.5|760276.5|762028.6|760876|761218|759756.3|915
1612349100000|2021-02-03 10:45:00|761270.6|760270.6|761039.1|760039.1|761766|760336.5|760880.9|759453.5|902
1612349400000|2021-02-03 10:50:00|761040|760040|761050.5|760050.5|761609.8|760137|760830.7|759380|960
1612349700000|2021-02-03 10:55:00|761053.1|760053.1|760435.6|759435.6|761499|760124|760357.1|758889.7|987
1612350000000|2021-02-03 11:00:00|760426.6|759426.6|760640.2|759640.2|761092.7|759663.6|760344.5|758856.2|700
1612350300000|2021-02-03 11:05:00|760638.4|759638.4|760874|759874|761394.1|759975.4|760532.1|759055.2|1054
1612350600000|2021-02-03 11:10:00|760872|759872|761430.8|759430.8|761536|760198.9|760859.8|759404.5|892
1612350900000|2021-02-03 11:15:00|761443.9|759443.9|761633.1|759633.1|761820.2|760348.4|760919.1|759432.5|966
1612351200000|2021-02-03 11:20:00|761633|759633|761129.2|760129.2|761789.3|760332.5|761021.4|759551.1|794
1612351500000|2021-02-03 11:25:00|761127.3|760127.3|761294.1|760294.1|761868.3|760509.8|761007.2|759622.6|994
1612351800000|2021-02-03 11:30:00|761301.6|760301.6|761055.1|760055.1|761826.9|760347|760883.6|759458|938
1612352100000|2021-02-03 11:35:00|761043.2|760043.2|761188.2|760188.2|761691.7|760227.5|760952.8|759598|739
1612352400000|2021-02-03 11:40:00|761184.7|760184.7|760970|759970|761747.3|760248.2|760961.1|759547.4|682
1612352700000|2021-02-03 11:45:00|760970.1|759970.1|761231.9|759231.9|761485.3|759992.1|760621.6|759149.3|861
1612353000000|2021-02-03 11:50:00|761227.6|759227.6|760137.8|759137.8|761269.5|759783.3|760137.8|758649.1|892
1612353300000|2021-02-03 11:55:00|760140.3|759140.3|760325.6|758325.6|760881|759385.3|759805.1|758303.2|853
1612353600000|2021-02-03 12:00:00|759841.1|758841.1|760159.6|759159.6|760675.2|759196.2|759731|758275.9|837
1612353900000|2021-02-03 12:05:00|760195.4|759195.4|760136|759136|760924.8|759497.9|760125.9|758876.8|938
1612354200000|2021-02-03 12:10:00|760136.7|759136.7|760368.3|759368.3|761328.1|759778.5|760135|758701|928
1612354500000|2021-02-03 12:15:00|760369.1|759369.1|760709.4|759709.4|761384.4|759902.1|760325.1|758833.5|1049
1612354800000|2021-02-03 12:20:00|760710.9|759710.9|760249|759249|761161.6|759742.1|760205.2|758742.6|1023
1612355100000|2021-02-03 12:25:00|760252.1|759252.1|759559.8|758559.8|760812.9|759379.8|759491.5|757993.9|1052
1612355400000|2021-02-03 12:30:00|759553.6|758553.6|759027.3|758027.3|760014.9|758553.6|758730.8|757230.3|1117
1612355700000|2021-02-03 12:35:00|759077.8|758077.8|758513|757513|759484.8|758077.8|758330.5|756832.6|1094
1612356000000|2021-02-03 12:40:00|758537.5|757537.5|759881.4|757881.4|759897.1|758377.3|758213.5|756704.5|1077
1612356300000|2021-02-03 12:45:00|759882|757882|759945.6|757945.6|760344.9|758833.3|759014.2|757507|1015
1612356600000|2021-02-03 12:50:00|759945.3|757945.3|759472.4|758472.4|760192.6|758721.7|759205.5|757757.8|974
1612356900000|2021-02-03 12:55:00|759473.9|758473.9|759933.3|758933.3|760366.2|758987.3|759410.5|758002.3|935
1612357200000|2021-02-03 13:00:00|759935.2|758935.2|759665.8|758665.8|760715.4|759214.5|759588.8|758149.5|1029
1612357500000|2021-02-03 13:05:00|759644.8|758644.8|759627|758627|760622.5|759060.2|759541.9|758078|1008
1612357800000|2021-02-03 13:10:00|759625.4|758625.4|760432.8|758432.8|760545.9|758974.5|759437.2|757971.4|968
1612358100000|2021-02-03 13:15:00|760215.3|758215.3|759844.3|758844.3|760507.7|758993.5|759502.2|757988.6|961
1612358400000|2021-02-03 13:20:00|759831.1|758831.1|759891.4|758891.4|760533.5|759072.2|759705.5|758246.1|1093
1612358700000|2021-02-03 13:25:00|760387.2|758387.2|759603.3|758603.3|760387.2|758886.7|759247.5|757766.2|1080
1612359000000|2021-02-03 13:30:00|759612.8|758612.8|760107.4|758107.4|760323.6|758794.8|759218.9|757727.4|1097
1612359300000|2021-02-03 13:35:00|760105.9|758105.9|758983.3|757983.3|760109.8|758572.8|758972.9|757480.9|1076
1612359600000|2021-02-03 13:40:00|758972.6|757972.6|759287.6|758287.6|759810.7|758312.2|758819.7|757274.9|1068
1612359900000|2021-02-03 13:45:00|759772|757772|759430.1|758430.1|760084.6|758608|759220.2|757728.7|1049
1612360200000|2021-02-03 13:50:00|759430.4|758430.4|758907.8|757907.8|759774.6|758466.3|758838.8|757353.6|966
1612360500000|2021-02-03 13:55:00|758908|757908|759042.8|758042.8|759534|758089.6|758663.2|757210.3|1016
1612360800000|2021-02-03 14:00:00|759048|758048|760090|758090|760092.8|758634.8|758734.4|757249.2|1100
1612361100000|2021-02-03 14:05:00|759620.2|758620.2|759832.9|758832.9|760286.7|758836.9|759285.1|757878.6|1041
1612361400000|2021-02-03 14:10:00|759832.4|758832.4|759825.7|758825.7|760548.9|759050.4|759542.8|758028.5|1075
1612361700000|2021-02-03 14:15:00|759825.4|758825.4|760654.4|759654.4|761215.8|759693.3|759813.9|758336.4|825
1612362000000|2021-02-03 14:20:00|760673.2|759673.2|760752.4|758752.4|761238|759829.8|760241.5|758744.9|728
1612362300000|2021-02-03 14:25:00|760754.3|758754.3|761301.7|759301.7|761301.7|759813.5|760225.6|758727.9|768
1612362600000|2021-02-03 14:30:00|760832.8|759832.8|760204.1|759204.1|761433.4|759973.2|760198.5|758747.9|846
1612362900000|2021-02-03 14:35:00|760198.8|759198.8|760157.2|758157.2|760902.2|759607.4|759292.2|757758.9|847
1612363200000|2021-02-03 14:40:00|760155|758155|759973.5|758973.5|760648.5|759024.8|759338.8|757885|819
1612363500000|2021-02-03 14:45:00|759974.1|758974.1|759778.6|758778.6|760702.6|759204.4|759685.1|758189.9|975
1612363800000|2021-02-03 14:50:00|759778.3|758778.3|760056.3|759056.3|760575.8|759107.2|759693|758237.8|1103
1612364100000|2021-02-03 14:55:00|760053.1|759053.1|759987.1|757987.1|760501.6|759053.1|759427.2|757944.2|994
1612364400000|2021-02-03 15:00:00|760005|758005|759454.9|758454.9|760296.3|758775.1|759222.9|757705.7|1076
1612364700000|2021-02-03 15:05:00|759442.7|758442.7|759802|757802|760046.9|758555.2|759166.8|757637.5|1118
1612365000000|2021-02-03 15:10:00|759805.2|757805.2|759703.1|758703.1|760377.4|758907.9|759286.5|757804.2|1096
1612365300000|2021-02-03 15:15:00|759707.4|758707.4|760676.1|758676.1|760676.1|759102.4|759478.9|758055.5|1108
1612365600000|2021-02-03 15:20:00|760670.2|758670.2|760839.2|758839.2|760929|759459.7|759989.9|758501.8|1059
1612365900000|2021-02-03 15:25:00|760846|758846|761089.7|759089.7|761201.7|759685.1|760293.2|758827.5|989
1612366200000|2021-02-03 15:30:00|761122.4|759122.4|761989|759989|762107.8|760644.3|760696.8|759122.4|1120
1612366500000|2021-02-03 15:35:00|761992.8|759992.8|761298.1|760298.1|762364.8|760839.6|761188.9|759836.5|1108
1612366800000|2021-02-03 15:40:00|761292.1|760292.1|759909.6|758909.6|761448.4|760448.4|759891.2|758385.8|1059
1612367100000|2021-02-03 15:45:00|759908.8|758908.8|759884.6|758884.6|760870|759373.4|759744.3|758270.7|901
1612367400000|2021-02-03 15:50:00|759875.3|758875.3|759902.9|758902.9|760681.5|759188|759538.7|758068|867
1612367700000|2021-02-03 15:55:00|759896.6|758896.6|761457.1|759457.1|761615.1|760070.8|759896.6|758395.3|803
1612368000000|2021-02-03 16:00:00|761468.6|759468.6|760507.3|758507.3|761469.8|759986.4|759938.1|758337.5|853
1612368300000|2021-02-03 16:05:00|760580.7|758580.7|760604|758604|760762.8|759246|759877.8|758306.1|1021
1612368600000|2021-02-03 16:10:00|760618.3|758618.3|761310.8|759310.8|761516.3|759962.8|760144.8|758575|1046
1612368900000|2021-02-03 16:15:00|760787.2|759787.2|761717.9|759717.9|761994.9|760491.4|760787.2|759247.9|955
1612369200000|2021-02-03 16:20:00|761717.6|759717.6|761540.9|759540.9|761738.5|760232.5|760861.9|759313.5|896
1612369500000|2021-02-03 16:25:00|761538.3|759538.3|761281.2|759281.2|761677.8|760217.7|760754.9|759235.5|886
1612369800000|2021-02-03 16:30:00|761276.6|759276.6|760621.5|758621.5|761325.4|759795.6|760109.3|758610|916
1612370100000|2021-02-03 16:35:00|760618.9|758618.9|759612.5|758612.5|760687.9|759203.5|759541.7|758045.6|864
1612370400000|2021-02-03 16:40:00|760109.2|758109.2|759400.2|758400.2|760272.9|758758.5|759191.7|757685.3|794
1612370700000|2021-02-03 16:45:00|759395.3|758395.3|759468.7|757468.7|759920.5|758485.7|758818.6|757305.5|857
1612371000000|2021-02-03 16:50:00|758961.6|757961.6|758298.5|757298.5|759526.7|758026.3|758216.2|756693.5|934
1612371300000|2021-02-03 16:55:00|758323.8|757323.8|759437.7|757437.7|759622.3|758143.5|758245.9|756788.4|1007
1612371600000|2021-02-03 17:00:00|759417.7|757417.7|759576.1|757576.1|759855.4|758234.6|758954.7|757242.3|989
1612371900000|2021-02-03 17:05:00|759575.3|757575.3|759296.8|757296.8|759590.9|757872.6|758632.4|757128.8|768
1612372200000|2021-02-03 17:10:00|759296.6|757296.6|759217.8|757217.8|759381|757705.5|758547.8|757041.3|785
1612372500000|2021-02-03 17:15:00|759207.5|757207.5|759246.7|757246.7|759249.6|757601.9|758538|757026.9|647
1612372800000|2021-02-03 17:20:00|759244.5|757244.5|759570.4|757570.4|759689.7|757940.3|758868.8|757172.3|1038
1612373100000|2021-02-03 17:25:00|759566.5|757566.5|759672.8|757672.8|759825.6|758118.3|759042.7|757466.8|1087
1612373400000|2021-02-03 17:30:00|759707.6|757707.6|759719|757719|759880.2|758416.9|759108.4|757603.2|878
1612373700000|2021-02-03 17:35:00|759724.7|757724.7|759097|758097|759882.9|758417.8|759089|757704.9|926
1612374000000|2021-02-03 17:40:00|759097.8|758097.8|759347.3|757347.3|759644.3|758148.8|758822.1|757313|835
1612374300000|2021-02-03 17:45:00|759347|757347|759556|757556|759568.6|758058.3|758776.3|757248.2|921
1612374600000|2021-02-03 17:50:00|759565.7|757565.7|759538.8|757538.8|759712.5|758185.5|758920.4|757418.6|815
1612374900000|2021-02-03 17:55:00|759535.8|757535.8|759661.9|757661.9|759844.8|758345.9|759067.4|757531.8|728
1612422000000|2021-02-04 07:00:00|760663.2|758663.2|761173.4|759173.4|761520|759520|760401.5|758401.5|827
1612422300000|2021-02-04 07:05:00|761157.1|759157.1|761093.3|759093.3|761349.1|759830.6|760065.1|758557.3|974
1612422600000|2021-02-04 07:10:00|761077.2|759077.2|760625|758625|761186.9|759186.9|759464.8|757873.7|1013
1612422900000|2021-02-04 07:15:00|760595.6|758595.6|758997.5|756997.5|760595.6|758993.7|758764.6|756977.7|1079
1612423200000|2021-02-04 07:20:00|758976.5|756976.5|758665.6|756665.6|758976.5|757412.5|758063.2|756309.5|1104
1612423500000|2021-02-04 07:25:00|758658.8|756658.8|758814.3|756814.3|758884.6|757386.6|758045.5|756477.4|1025
1612423800000|2021-02-04 07:30:00|758805.5|756805.5|757662.6|755662.6|758805.5|757269|757099.5|755586|1083
1612424100000|2021-02-04 07:35:00|757670.1|755670.1|758030.7|756030.7|758078|756562.5|757041.1|755440|1040
1612424400000|2021-02-04 07:40:00|758032.2|756032.2|758241.2|756241.2|758278.3|756737.5|757371.5|755862|935
1612424700000|2021-02-04 07:45:00|758241.6|756241.6|758096.9|756096.9|758360.9|756870.1|757361.9|755826.9|1001
1612425000000|2021-02-04 07:50:00|758097.3|756097.3|758031.2|757031.2|758580.1|757068|757507.2|756018|986
1612425300000|2021-02-04 07:55:00|758029.5|757029.5|757876.7|755876.7|758485.2|757029.5|757331.9|755827.7|982
1612425600000|2021-02-04 08:00:00|757853.2|755853.2|757417.7|756417.7|758254.6|756753.6|756840.2|755280.2|1125
1612425900000|2021-02-04 08:05:00|757938.4|755938.4|757552|756552|758104.1|756564.8|757060.8|755446.5|1067
1612426200000|2021-02-04 08:10:00|757553.9|756553.9|757085.4|756085.4|758048.9|756607.3|757082|755625.1|1116
1612426500000|2021-02-04 08:15:00|757577.4|755577.4|756227.7|755227.7|757686.6|756200.7|756162.2|754673.2|1071
1612426800000|2021-02-04 08:20:00|756223|755223|755951|754951|756592.6|755391.5|755844.6|754394.7|995
1612427100000|2021-02-04 08:25:00|755960.8|754960.8|755847.2|754847.2|756750|755294.9|755835.9|754325.8|959
1612427400000|2021-02-04 08:30:00|755837.5|754837.5|755812.4|754812.4|756613.1|755180|755524.4|753999.9|1038
1612427700000|2021-02-04 08:35:00|755811|754811|755125.5|754125.5|756269.1|754811|755037.5|753540.4|1067
1612428000000|2021-02-04 08:40:00|755127|754127|755263.8|754263.8|755872.7|754347.7|754993.1|753469.2|939
1612428300000|2021-02-04 08:45:00|755268.6|754268.6|755533.8|754533.8|756067.2|754589.7|754963.9|753558|1054
1612428600000|2021-02-04 08:50:00|755535.4|754535.4|756041.7|755041.7|756679.8|755194.3|755491.4|753985.6|1011
1612428900000|2021-02-04 08:55:00|756042|755042|756087.1|754087.1|756552.7|755078.2|755559.1|754067.2|1004
1612429200000|2021-02-04 09:00:00|756088.5|754088.5|756612.9|754612.9|756635.1|755191.8|755501.1|754005.1|1009
1612429500000|2021-02-04 09:05:00|756612.2|754612.2|756492.9|755492.9|756853.9|755500.1|755987.8|754611|943
1612429800000|2021-02-04 09:10:00|756491.4|755491.4|756474.1|755474.1|757284.8|755803|756310.4|754798.4|1072
1612430100000|2021-02-04 09:15:00|756466.6|755466.6|756068.5|755068.5|756982.2|755635|755949.6|754447.1|1016
1612430400000|2021-02-04 09:20:00|756067.9|755067.9|755913.9|753913.9|756625|755155.4|755390.2|753913.9|994
1612430700000|2021-02-04 09:25:00|755540.9|754540.9|755436.8|753436.8|755897.7|754540.9|754663.3|753340.8|994
1612431000000|2021-02-04 09:30:00|754927.5|753927.5|755317.2|754317.2|755742.5|754349.6|754744|753227.4|964
1612431300000|2021-02-04 09:35:00|755316.7|754316.7|755364.8|754364.8|755938.4|754462.3|755025.1|753539.4|919
1612431600000|2021-02-04 09:40:00|755362.4|754362.4|755330.2|754330.2|756188.6|754730.3|755325|753900|871
1612431900000|2021-02-04 09:45:00|755335.1|754335.1|755194.9|754194.9|755923.2|754418.3|755080.6|753602.1|984
1612432200000|2021-02-04 09:50:00|755203.1|754203.1|754661.7|753661.7|755680.9|754208.2|754661.7|753170.3|942
1612432500000|2021-02-04 09:55:00|754663|753663|755309.5|753309.5|755368.8|753861.8|754393.6|752888.9|988
1612432800000|2021-02-04 10:00:00|755311.1|753311.1|754605.4|753605.4|755689.7|754198.4|754312|752825.5|979
1612433100000|2021-02-04 10:05:00|754605.3|753605.3|755259|753259|755391.7|753876.7|754468.2|752963.3|994
1612433400000|2021-02-04 10:10:00|754761.3|753761.3|754423.9|753423.9|755476|753981.4|754237.8|752736.2|955
1612433700000|2021-02-04 10:15:00|754405.7|753405.7|754695.1|752695.1|754886.5|753429|753556.5|752082.8|990
1612434000000|2021-02-04 10:20:00|754698.3|752698.3|754986.6|753986.6|755544.8|753998.1|754115.5|752607.3|975
1612434300000|2021-02-04 10:25:00|754983.7|753983.7|754901|753901|755476.9|753983.7|754393|752860.9|933
1612434600000|2021-02-04 10:30:00|754901.6|753901.6|755926.9|753926.9|756312.5|754833.1|754899.6|753391.6|923
1612434900000|2021-02-04 10:35:00|755927.7|753927.7|755413.8|754413.8|756136.4|754632.2|755142.7|753654.8|968
1612435200000|2021-02-04 10:40:00|755415.4|754415.4|755164.2|754164.2|756133.9|754679.1|755151.1|753626.2|981
1612435500000|2021-02-04 10:45:00|755164.3|754164.3|754625.6|753625.6|755925.6|754352.5|754517.1|753047.1|1031
1612435800000|2021-02-04 10:50:00|754605|753605|755197.5|754197.5|755765.7|754264|754452|752941.2|826
1612436100000|2021-02-04 10:55:00|755180.5|754180.5|755837.8|753837.8|756076.3|754588|755029|753539.3|895
1612436400000|2021-02-04 11:00:00|755857.5|753857.5|755906.3|753906.3|756100.7|754597.3|755318.5|753803.4|770
1612436700000|2021-02-04 11:05:00|755915.4|753915.4|755292.8|753292.8|755915.4|754366.3|755048.4|753241|1041
1612437000000|2021-02-04 11:10:00|755310.3|753310.3|754923|752923|755464.8|753963|754322.4|752834.8|996
1612437300000|2021-02-04 11:15:00|754924.2|752924.2|754891.9|753891.9|755402.1|753899.1|754353.5|752858.8|850
1612437600000|2021-02-04 11:20:00|754890.1|753890.1|755547.9|753547.9|755619.6|754101.3|754728.9|753242.4|786
1612437900000|2021-02-04 11:25:00|755547.8|753547.8|755459.5|754459.5|755904.2|754488.9|754924.7|753441.9|757
1612438200000|2021-02-04 11:30:00|755458.4|754458.4|755416.1|754416.1|756243.1|754695.7|755348|753876.1|684
1612438500000|2021-02-04 11:35:00|755403.7|754403.7|755232.6|754232.6|755953.5|754454.2|755091.9|753613.2|627
1612438800000|2021-02-04 11:40:00|755230|754230|754905.4|753905.4|755852.4|754344.2|754801.3|753368.1|705
1612439100000|2021-02-04 11:45:00|754938.8|753938.8|755531.2|754531.2|756017.2|754599.8|754907.7|753400.1|878
1612439400000|2021-02-04 11:50:00|755536.1|754536.1|756720.6|754720.6|756739.3|755236.7|755449.3|754062|902
1612439700000|2021-02-04 11:55:00|756719.3|754719.3|756972.2|754972.2|756977.3|755457.2|755769.8|754269.9|969
1612440000000|2021-02-04 12:00:00|756958.2|754958.2|756566.4|754566.4|757038.8|755516.1|756054.1|754537|1061
1612440300000|2021-02-04 12:05:00|756062.5|755062.5|756303.5|755303.5|757076.8|755568.6|755912|754459.1|1065
1612440600000|2021-02-04 12:10:00|756304.5|755304.5|755989.2|754989.2|756953.4|755489.5|755826.5|754368|1045
1612440900000|2021-02-04 12:15:00|755990.8|754990.8|756336.7|754336.7|756699.3|755205.4|755704.3|754209|1050
1612441200000|2021-02-04 12:20:00|756334.5|754334.5|757224.4|755224.4|757427.3|755962.7|755647.3|754151|1091
1612441500000|2021-02-04 12:25:00|756746.3|755746.3|756789.2|755789.2|757422.1|755975.3|756705.2|755202.2|1118
1612441800000|2021-02-04 12:30:00|756776.9|755776.9|756224.7|755224.7|757293|755820.1|756161|754736.3|957
1612442100000|2021-02-04 12:35:00|756224.1|755224.1|756247.6|755247.6|756717|755270.5|756002|754543.7|968
1612442400000|2021-02-04 12:40:00|756245.5|755245.5|755882.7|754882.7|756782.2|755351.5|755876.2|754536.7|1031
1612442700000|2021-02-04 12:45:00|755885.6|754885.6|756129.8|755129.8|756689|755199.3|755806.2|754543.7|972
1612443000000|2021-02-04 12:50:00|756137.7|755137.7|756436.9|755436.9|756776.3|755454.5|756080.1|754776.3|882
1612443300000|2021-02-04 12:55:00|756432|755432|756697.9|755697.9|757442.5|755965|756331.1|755139.1|934
1612443600000|2021-02-04 13:00:00|756695.7|755695.7|756282.7|755282.7|757357.6|755866.1|756188.4|754668.1|1022
1612443900000|2021-02-04 13:05:00|756772|754772|756208.5|755208.5|756826.6|755381.2|756098.1|754697.2|933
1612444200000|2021-02-04 13:10:00|756212.2|755212.2|755998.4|754998.4|756876.9|755382.9|755929.3|754543.3|974
1612444500000|2021-02-04 13:15:00|756002.7|755002.7|755886.7|754886.7|756707.3|755214.1|755826.5|754413.3|1023
1612444800000|2021-02-04 13:20:00|755883.2|754883.2|756206.4|755206.4|756953.4|755464.7|755883.2|754713.5|990
1612445100000|2021-02-04 13:25:00|756206.8|755206.8|756727.4|754727.4|756870|755393.9|756107.1|754649.7|798
1612445400000|2021-02-04 13:30:00|756710.1|754710.1|757065.4|755065.4|757103.6|755103.6|756558|754558|939
1612445700000|2021-02-04 13:35:00|757079.2|755079.2|756763.8|754763.8|757469|755761.2|756080|754509.8|990
1612446000000|2021-02-04 13:40:00|756765.4|754765.4|757465.1|755465.1|757488.1|755488.1|756724.5|754724.5|920
1612446300000|2021-02-04 13:45:00|757471|755471|757370.6|755370.6|757474|755973.6|756943.6|755170.5|792
1612446600000|2021-02-04 13:50:00|757397.4|755397.4|757178.2|755178.2|757514.1|755985.1|756894.1|755178.2|888
1612446900000|2021-02-04 13:55:00|757178|755178|757458.5|755458.5|757486.3|755961.9|756803.5|755147.2|781
1612447200000|2021-02-04 14:00:00|757457.5|755457.5|757822.3|755822.3|758103.6|756569.9|756864.6|755354.5|874
1612447500000|2021-02-04 14:05:00|757324.1|756324.1|757487.9|755487.9|757946|756356.2|756936.9|755397.7|895
1612447800000|2021-02-04 14:10:00|757478.1|755478.1|757514|755514|757694.5|756194.5|756702.9|755130.1|827
1612448100000|2021-02-04 14:15:00|757516.7|755516.7|756808.9|754808.9|757613.5|755936.5|756377.3|754657.4|920
1612448400000|2021-02-04 14:20:00|756816.9|754816.9|757055|755055|757231|755558.5|756558.5|754750|736
1612448700000|2021-02-04 14:25:00|757053.3|755053.3|756968|754968|757098.3|755098.3|756080.5|754331.7|761
1612449000000|2021-02-04 14:30:00|756950.6|754950.6|757149.9|755149.9|757576|755726.3|756616.2|754767.5|828
1612449300000|2021-02-04 14:35:00|757200.4|755200.4|757629.7|755629.7|757945.8|755945.8|757136|755136|793
1612449600000|2021-02-04 14:40:00|757639.5|755639.5|757612.5|755612.5|757747.8|755925.5|756925.5|755141.1|854
1612449900000|2021-02-04 14:45:00|757591.4|755591.4|756884.6|754884.6|757639.1|755639.1|756634.4|754634.4|1070
1612450200000|2021-02-04 14:50:00|756867.5|754867.5|756961.8|754961.8|757104.1|755104.1|756702.2|754702.2|1115
1612450500000|2021-02-04 14:55:00|756952.4|754952.4|756772|754772|757136.4|755572.6|756471.3|754757.5|905
1612450800000|2021-02-04 15:00:00|756749.7|754749.7|756226.3|754226.3|756750|754750|755629.3|753999.7|989
1612451100000|2021-02-04 15:05:00|756198.5|754198.5|756501|754501|756559|755030.7|755691.8|753691.8|991
1612451400000|2021-02-04 15:10:00|756033.5|755033.5|757080|755080|757081.5|755325|756029.1|754484.8|805
1612451700000|2021-02-04 15:15:00|757070.5|755070.5|757267|755267|757349.8|755349.8|756859.8|754859.8|1061
1612452000000|2021-02-04 15:20:00|757291|755291|757028|755028|757435.2|755435.2|756416.6|754735.4|1019
1612452300000|2021-02-04 15:25:00|757035.9|755035.9|757680.4|755680.4|757752.5|756137|757029.1|755029.1|1098
1612452600000|2021-02-04 15:30:00|757710|755710|758441.8|756441.8|758820.5|756917.6|757710|755710|1145
1612452900000|2021-02-04 15:35:00|758460|756460|758219.5|756219.5|758514.1|756971.4|757706.5|756034|1024
1612453200000|2021-02-04 15:40:00|758198|756198|758239.3|756239.3|758481.5|756946.5|757759.8|756194.3|895
1612453500000|2021-02-04 15:45:00|758242.5|756242.5|758297.5|756297.5|758413.5|756876.8|757594.4|756044|712
1612453800000|2021-02-04 15:50:00|758284|756284|758022|756022|758477.8|756654.9|757508.6|755998.8|791
1612454100000|2021-02-04 15:55:00|758021.1|756021.1|758046.7|756046.7|758231.5|756586.7|757404|755705|758
1612454400000|2021-02-04 16:00:00|758086.6|756086.6|757659.9|755659.9|758222.1|756222.1|756990|755315.3|888
1612454700000|2021-02-04 16:05:00|757677.8|755677.8|757952.7|755952.7|758218.9|756530|757463.8|755651.5|985
1612455000000|2021-02-04 16:10:00|757959.3|755959.3|757936.4|755936.4|758096.8|756096.8|757452|755452|965
1612455300000|2021-02-04 16:15:00|757921.2|755921.2|757670.6|755670.6|757993.9|756234.6|757164.7|755650.9|833
1612455600000|2021-02-04 16:20:00|757662.5|755662.5|757449|755449|757722.5|755722.5|757326.1|755326.1|806
1612455900000|2021-02-04 16:25:00|757475.6|755475.6|757501.2|755501.2|757625.2|756085.4|757085.4|755328|883
1612456200000|2021-02-04 16:30:00|757488.8|755488.8|757119.8|755119.8|757759.5|755759.5|756854.5|754854.5|923
1612456500000|2021-02-04 16:35:00|757156.6|755156.6|757535.1|755535.1|757596.3|755596.3|757097|755097|980
1612456800000|2021-02-04 16:40:00|757534.6|755534.6|757507.5|755507.5|757674.5|756207.5|757207.5|755247.3|816
1612457100000|2021-02-04 16:45:00|757552.7|755552.7|757885.9|755885.9|757950.3|756241|757058|755475.4|869
1612457400000|2021-02-04 16:50:00|757887.9|755887.9|757776.7|755776.7|757935|755935|757604.6|755604.6|766
1612457700000|2021-02-04 16:55:00|757776.1|755776.1|758368.5|756368.5|758396.7|756783.5|757605.7|755721.4|856
1612458000000|2021-02-04 17:00:00|758374|756374|758110.5|756110.5|758490|756490|758065.2|756065.2|640
1612458300000|2021-02-04 17:05:00|758112.6|756112.6|758016.1|756016.1|758269.5|756269.5|757760.9|755760.9|912
1612458600000|2021-02-04 17:10:00|758011.5|756011.5|758274.2|756274.2|758279.2|756279.2|757938|755938|835
1612458900000|2021-02-04 17:15:00|758276.4|756276.4|758169.8|756169.8|758301.1|756301.1|757887|755887|686
1612459200000|2021-02-04 17:20:00|758163|756163|758254.8|756254.8|758278.2|756278.2|757972.3|755972.3|771
1612459500000|2021-02-04 17:25:00|758255.4|756255.4|758752.5|756752.5|758776.6|756776.6|758233.1|756233.1|746
1612459800000|2021-02-04 17:30:00|758741.5|756741.5|758651.9|756651.9|758976.8|756976.8|758602.1|756602.1|811
1612460100000|2021-02-04 17:35:00|758654.5|756654.5|758859.4|756859.4|758900|756900|758595|756595|843
1612460400000|2021-02-04 17:40:00|758862.5|756862.5|758753.1|756753.1|759044.5|757044.5|758753.1|756753.1|718
1612460700000|2021-02-04 17:45:00|758746.1|756746.1|758546.3|756546.3|758801.1|756801.1|758317.3|756317.3|861
1612461000000|2021-02-04 17:50:00|758558.7|756558.7|758406|756406|758739.3|756739.3|758393.4|756393.4|738
1612461300000|2021-02-04 17:55:00|758405.9|756405.9|758300.3|756300.3|758417.8|756417.8|758131.5|756131.5|626
1612508400000|2021-02-05 07:00:00|754422.8|752422.8|753093.1|751093.1|754511.2|752511.2|753010|751010|894
1612508700000|2021-02-05 07:05:00|753094|751094|753431.2|751431.2|753733.2|751733.2|752199.4|750427|1036
1612509000000|2021-02-05 07:10:00|753398.8|751398.8|753274|751274|753655.4|751655.4|752949.6|750949.6|909
1612509300000|2021-02-05 07:15:00|753241.9|751241.9|752991.1|750991.1|753278.5|751278.5|752275.2|750275.2|883
1612509600000|2021-02-05 07:20:00|753039.5|751039.5|752934.4|750934.4|753326.8|751557.5|752541.3|750541.3|901
1612509900000|2021-02-05 07:25:00|752937.5|750937.5|752976.5|750976.5|753232.1|751232.1|752880.1|750880.1|797
1612510200000|2021-02-05 07:30:00|752972.5|750972.5|751631|749631|753018|751018|751631|749631|907
1612510500000|2021-02-05 07:35:00|751632.8|749632.8|751770|749770|752184.6|750184.6|751632.7|749632.7|836
1612510800000|2021-02-05 07:40:00|751766.3|749766.3|752414.4|750414.4|752420|750420|751766.3|749766.3|842
1612511100000|2021-02-05 07:45:00|752426.4|750426.4|751892.7|749892.7|752582.8|750759|751347.1|749347.1|900
1612511400000|2021-02-05 07:50:00|751893.3|749893.3|751867.6|749867.6|752088.8|750474.9|750877.9|749376.9|916
1612511700000|2021-02-05 07:55:00|751865.5|749865.5|751592.8|749592.8|752133.5|750588.9|751090.6|749581.5|978
1612512000000|2021-02-05 08:00:00|751596.2|749596.2|751201.1|749201.1|751596.2|750020.2|750440.5|748936.1|1087
1612512300000|2021-02-05 08:05:00|751191.4|749191.4|750359.4|748359.4|751231.4|749478.5|749704.9|748141.4|1099
1612512600000|2021-02-05 08:10:00|749862.9|748862.9|749595.2|748595.2|750646.6|749152.2|749588.2|748034|1055
1612512900000|2021-02-05 08:15:00|749600.6|748600.6|749865.1|748865.1|750654.7|749148.1|749565.1|748054.6|1066
1612513200000|2021-02-05 08:20:00|749850.8|748850.8|749978.8|748978.8|750657.8|749169.6|749757.2|748287.1|1095
1612513500000|2021-02-05 08:25:00|749985|748985|750720.7|749720.7|751245.3|749837.9|749928.2|748439.2|1045
1612513800000|2021-02-05 08:30:00|750716.1|749716.1|750530.8|749530.8|751238.7|749728.8|750128.2|748639.6|1018
1612514100000|2021-02-05 08:35:00|750532.1|749532.1|751285.3|749285.3|751299|749796|750283.7|748769.2|957
1612514400000|2021-02-05 08:40:00|751298.6|749298.6|751149|750149|751637.6|750161.8|750615.6|749143.6|979
1612514700000|2021-02-05 08:45:00|751154.2|750154.2|750877.7|749877.7|751590.6|750154.6|750665.7|749175.8|938
1612515000000|2021-02-05 08:50:00|750877.8|749877.8|750488.6|749488.6|751452.1|749967.1|750481.5|749002.5|955
1612515300000|2021-02-05 08:55:00|750493.3|749493.3|751078.7|749078.7|751236.6|749729.8|750258.6|748822.7|923
1612515600000|2021-02-05 09:00:00|751076.4|749076.4|750950.8|748950.8|751255.9|749735.7|750159.4|748650.4|987
1612515900000|2021-02-05 09:05:00|750950.3|748950.3|750510.3|749510.3|751289.4|749818.8|750464.7|748949|762
1612516200000|2021-02-05 09:10:00|750513.4|749513.4|750454.2|749454.2|750971.8|749520.5|750276.8|748774.9|824
1612516500000|2021-02-05 09:15:00|750454.9|749454.9|750511.5|749511.5|751046.2|749566.5|750298.3|748817.2|733
1612516800000|2021-02-05 09:20:00|750508.4|749508.4|750055|749055|750897.3|749554.1|750037.3|748568.7|826
1612517100000|2021-02-05 09:25:00|750054.9|749054.9|749873|748873|750690.8|749215.2|749561.6|748193|891
1612517400000|2021-02-05 09:30:00|750401.9|748401.9|749725.9|748725.9|750650|749126|749495.1|747993.7|1005
1612517700000|2021-02-05 09:35:00|749740.6|748740.6|750615.7|748615.7|750676.5|749171.7|749667.4|748207.8|999
1612518000000|2021-02-05 09:40:00|750614.4|748614.4|750636.9|748636.9|750931|749432.2|750105.1|748586.7|972
1612518300000|2021-02-05 09:45:00|750616.3|748616.3|750646.2|749646.2|751166.6|749683.1|750019.1|748499.3|892
1612518600000|2021-02-05 09:50:00|750637.9|749637.9|750443.6|749443.6|751122|749645.8|750309.8|748855.2|948
1612518900000|2021-02-05 09:55:00|750456.6|749456.6|750655.8|749655.8|751161.4|749670|750395.6|748931.5|769
1612519200000|2021-02-05 10:00:00|750659.6|749659.6|750766.2|749766.2|751313.1|749815.9|750448.8|749004.1|917
1612519500000|2021-02-05 10:05:00|750760.4|749760.4|751420.4|749420.4|751475.8|749971.9|750657.5|749158|894
1612519800000|2021-02-05 10:10:00|751417.1|749417.1|751090.7|750090.7|751606.9|750117|750681.1|749174.8|1017
1612520100000|2021-02-05 10:15:00|751089.2|750089.2|751361.6|750361.6|751968.1|750478|751061|749597.4|850
1612520400000|2021-02-05 10:20:00|751365.1|750365.1|751165.7|750165.7|751875.9|750380.2|750724.6|749222.6|851
1612520700000|2021-02-05 10:25:00|751161.5|750161.5|751171.8|750171.8|751688.5|750242.4|750972|749487.3|951
1612521000000|2021-02-05 10:30:00|751174.3|750174.3|751208|750208|751865.4|750380.3|751035|749639.4|772
1612521300000|2021-02-05 10:35:00|751212.9|750212.9|750900|749900|751709.9|750213.8|750768.9|749284|758
1612521600000|2021-02-05 10:40:00|750899|749899|750403.2|748403.2|751148.8|749899|749828.5|748345.2|959
1612521900000|2021-02-05 10:45:00|749865.5|748865.5|749805.2|748805.2|750546.4|749025.6|749687.6|748186|891
1612522200000|2021-02-05 10:50:00|749802.5|748802.5|749973.2|747973.2|750563.2|749049.6|749469.2|747971.9|856
1612522500000|2021-02-05 10:55:00|749971.6|747971.6|749323.1|748323.1|749980.9|748484.7|749067.8|747556.9|949
1612522800000|2021-02-05 11:00:00|749323.7|748323.7|749841.9|748841.9|750373.5|748875.6|749237.4|747737.6|756
1612523100000|2021-02-05 11:05:00|749838.1|748838.1|750308.1|749308.1|750885.3|749392.8|749761.9|748296.3|891
1612523400000|2021-02-05 11:10:00|750326.3|749326.3|750782.2|749782.2|751418.7|749933|750257.3|748897.6|950
1612523700000|2021-02-05 11:15:00|750777|749777|750565.2|749565.2|751428.9|749955.2|750476|748970.4|866
1612524000000|2021-02-05 11:20:00|750563.7|749563.7|751458.4|749458.4|751458.9|749955.7|750396.2|748941.1|695
1612524300000|2021-02-05 11:25:00|751458.2|749458.2|751938.4|749938.4|751947.3|750447.5|750861.2|749457.4|832
1612524600000|2021-02-05 11:30:00|751442.2|750442.2|751176.2|750176.2|752297.2|750805.3|751154.1|749693.4|979
1612524900000|2021-02-05 11:35:00|751175.5|750175.5|751620.2|749620.2|751704.3|750272.9|750857.9|749362.7|1071
1612525200000|2021-02-05 11:40:00|751623|749623|751398.9|749398.9|751731.1|750212.8|750685.5|749175.8|895
1612525500000|2021-02-05 11:45:00|751397.7|749397.7|750913.8|749913.8|751556.6|750055|750691.4|749222.9|921
1612525800000|2021-02-05 11:50:00|750916.3|749916.3|751502.4|749502.4|751714.4|750212.6|750716.8|749223.1|918
1612526100000|2021-02-05 11:55:00|751502.5|749502.5|750987.5|748987.5|751634.7|750153.7|750534.6|748986.4|946
1612526400000|2021-02-05 12:00:00|750971.6|748971.6|750402.6|749402.6|750985.6|749503.3|750011.4|748503.1|881
1612526700000|2021-02-05 12:05:00|750404.4|749404.4|750044.8|749044.8|750811.4|749457.3|749919.7|748385.8|865
1612527000000|2021-02-05 12:10:00|750045.6|749045.6|750274.3|749274.3|750765.3|749274.3|749688.6|748290.5|906
1612527300000|2021-02-05 12:15:00|750275.2|749275.2|750234.6|749234.6|750748.1|749275.7|750107.3|748671.3|937
1612527600000|2021-02-05 12:20:00|750235.4|749235.4|750499.5|749499.5|751012.1|749608.6|750207.7|748868.9|882
1612527900000|2021-02-05 12:25:00|750502.8|749502.8|750064.2|749064.2|750831.1|749505.9|749997|748588.7|766
1612528200000|2021-02-05 12:30:00|750565.8|748565.8|749476.2|748476.2|750806.3|749323.9|749423.4|747915.3|996
1612528500000|2021-02-05 12:35:00|749482.8|748482.8|749811.3|748811.3|750338.3|748832.5|749471.7|747976|889
1612528800000|2021-02-05 12:40:00|749811.2|748811.2|750166.3|748166.3|750368.2|748911.5|749576|748154|743
1612529100000|2021-02-05 12:45:00|750165.7|748165.7|749077.1|748077.1|750248.5|748772.4|749047.2|747576.7|961
1612529400000|2021-02-05 12:50:00|749073.8|748073.8|748693.9|747693.9|749802.1|748269.4|748637.2|747192.4|949
1612529700000|2021-02-05 12:55:00|748692.5|747692.5|748665.3|747665.3|749180.8|747720|748423.9|746901.8|902
1612530000000|2021-02-05 13:00:00|748665.2|747665.2|748665|747665|749229.8|747724|748432.6|746930.1|892
1612530300000|2021-02-05 13:05:00|748664.6|747664.6|748473.2|746473.2|749088.5|747665.4|747918|746417.1|955
1612530600000|2021-02-05 13:10:00|748477.1|746477.1|748531|747531|749077.8|747586.9|747867|746379.3|948
1612530900000|2021-02-05 13:15:00|748528.1|747528.1|748602.3|747602.3|749328.2|747821.2|748366.7|746929.3|937
1612531200000|2021-02-05 13:20:00|748608.8|747608.8|748577.9|746577.9|749157.5|747721.1|747983.9|746500.1|970
1612531500000|2021-02-05 13:25:00|748579.3|746579.3|748054.4|746054.4|748589.7|747095.1|747844.3|746002.5|788
1612531800000|2021-02-05 13:30:00|748050.4|746050.4|746943.5|744943.5|748398.5|746398.5|746607.5|744803.5|939
1612532100000|2021-02-05 13:35:00|746941.7|744941.7|747375.8|745375.8|747539.7|745539.7|746274|744274|1104
1612532400000|2021-02-05 13:40:00|747384.4|745384.4|747016.2|745016.2|747564.3|745830|746829.5|744995|929
1612532700000|2021-02-05 13:45:00|747013.8|745013.8|746506.5|744506.5|747224.7|745224.7|746136.8|744136.8|1072
1612533000000|2021-02-05 13:50:00|746496.1|744496.1|747111.8|745111.8|747116|745116|746403.7|744403.7|977
1612533300000|2021-02-05 13:55:00|747083.9|745083.9|747772|745772|748049.1|746107.4|747028|745028|1002
1612533600000|2021-02-05 14:00:00|747771|745771|747468.5|745468.5|747956.3|745956.3|747387.2|745387.2|997
1612533900000|2021-02-05 14:05:00|747482.4|745482.4|747580.5|745580.5|747780.1|745780.1|746864.1|744864.1|1016
1612534200000|2021-02-05 14:10:00|747604.4|745604.4|748159|746159|748251|746251|747517.3|745517.3|1010
1612534500000|2021-02-05 14:15:00|748156.4|746156.4|747941.8|745941.8|748159.5|746615.1|747609.4|745866.5|980
1612534800000|2021-02-05 14:20:00|747943.7|745943.7|747548.4|745548.4|747974.5|745974.5|747479.4|745479.4|820
1612535100000|2021-02-05 14:25:00|747565.5|745565.5|747211.3|745211.3|747607|745775|746775|745036|704
1612535400000|2021-02-05 14:30:00|747174|745174|747387|745387|747430|745904|746755.7|745032|800
1612535700000|2021-02-05 14:35:00|747396.7|745396.7|746554.2|745554.2|747566.3|745971.8|746540|745027.7|829
1612536000000|2021-02-05 14:40:00|746555.9|745555.9|746601|744601|747203.7|745717.5|745941.5|744404.3|813
1612536300000|2021-02-05 14:45:00|746645.2|744645.2|746720.3|744720.3|746764.9|745158.1|745908.1|744326.6|808
1612536600000|2021-02-05 14:50:00|746704.1|744704.1|746630.1|744630.1|746767.4|745268.1|746054.5|744554.3|790
1612536900000|2021-02-05 14:55:00|746633.9|744633.9|746594.2|745594.2|747107.3|745594.2|746120.2|744597.4|828
1612537200000|2021-02-05 15:00:00|747110|745110|746963.5|745963.5|747681.1|746141.2|746546.1|744994.4|1065
1612537500000|2021-02-05 15:05:00|746968.3|745968.3|746854.2|744854.2|747520.3|746007.2|746265.2|744604.8|1063
1612537800000|2021-02-05 15:10:00|746851.8|744851.8|747264.3|745264.3|747282.8|745780.1|746324.7|744799.3|1036
1612538100000|2021-02-05 15:15:00|747262.8|745262.8|747615.2|745615.2|747687.8|746079.6|746779.9|745260.2|1003
1612538400000|2021-02-05 15:20:00|747623.8|745623.8|747759.5|745759.5|748048.6|746525.5|747088.3|745570.6|1061
1612538700000|2021-02-05 15:25:00|747758.7|745758.7|747950.3|745950.3|747986.3|746441.8|747081.7|745440.9|1031
1612539000000|2021-02-05 15:30:00|747946.7|745946.7|747442.7|745442.7|748068.5|746490.4|747381.7|745381.7|1032
1612539300000|2021-02-05 15:35:00|747440.4|745440.4|747827.7|745827.7|747864.4|746250.6|747016.2|745440.4|1027
1612539600000|2021-02-05 15:40:00|747842.3|745842.3|747594.6|745594.6|747923.4|746370.8|746833.1|745215.6|1147
1612539900000|2021-02-05 15:45:00|747596.4|745596.4|747413.9|745413.9|747602.3|746014.9|746888.6|745352.9|775
1612540200000|2021-02-05 15:50:00|747412.3|745412.3|747485.1|745485.1|747586.3|746047.2|746752|745149.8|771
1612540500000|2021-02-05 15:55:00|747465.1|745465.1|747141.5|745141.5|747511.5|745991.4|746518.7|745007.8|823
1612540800000|2021-02-05 16:00:00|747150.2|745150.2|747210.8|745210.8|747294.4|745682|746192.2|744679.5|989
1612541100000|2021-02-05 16:05:00|747191.5|745191.5|747463.4|745463.4|747469.5|745921.8|746504.4|744969.5|944
1612541400000|2021-02-05 16:10:00|747462.9|745462.9|747387.7|745387.7|747495.5|746020.3|746804.4|745110.3|971
1612541700000|2021-02-05 16:15:00|747383.3|745383.3|747762|745762|747831.4|746330.3|746954.4|745379.8|874
1612542000000|2021-02-05 16:20:00|747761.4|745761.4|746661.4|745661.4|747856.2|746214.9|746589.2|745098.9|969
1612542300000|2021-02-05 16:25:00|746636.7|745636.7|747440.6|745440.6|747622.5|746039.8|746636.7|745106|1093
1612542600000|2021-02-05 16:30:00|747434.9|745434.9|747174.4|745174.4|747484.2|745993.1|746821.2|745154.1|802
1612542900000|2021-02-05 16:35:00|747171|745171|747361.9|745361.9|747407.5|745858.1|746858.1|744965.2|879
1612543200000|2021-02-05 16:40:00|747363.4|745363.4|747117.4|745117.4|747624.6|746046.9|746611.7|745114.6|898
1612543500000|2021-02-05 16:45:00|747113.4|745113.4|747101.7|745101.7|747275.2|745789.5|746633.2|745073.7|785
1612543800000|2021-02-05 16:50:00|747101.2|745101.2|747303.6|745303.6|747313|745813.7|746430.8|744738|751
1612544100000|2021-02-05 16:55:00|747298.9|745298.9|747528.9|745528.9|747593.9|745939.1|746796.8|745268.7|755
1612544400000|2021-02-05 17:00:00|747520.3|745520.3|747224.3|745224.3|747651.9|746098.6|746885.9|745217.4|848
1612544700000|2021-02-05 17:05:00|747225.7|745225.7|747210.4|745210.4|747258.8|745723.1|746639|745094.2|678
1612545000000|2021-02-05 17:10:00|747206.1|745206.1|747030|745030|747221|745591.1|746587|745018.2|630
1612545300000|2021-02-05 17:15:00|747030.1|745030.1|746784.7|744784.7|747036.2|745514.3|746424.8|744769.5|689
1612545600000|2021-02-05 17:20:00|746772.3|744772.3|746789.5|744789.5|746838.2|745141.7|746141.7|744580.2|670
1612545900000|2021-02-05 17:25:00|746796.3|744796.3|746918.3|744918.3|746932.9|744932.9|746538.5|744538.5|661
1612546200000|2021-02-05 17:30:00|746915.6|744915.6|746813.8|744813.8|746952.8|745451.1|746448.6|744792.7|596
1612546500000|2021-02-05 17:35:00|746814.7|744814.7|746483.8|744483.8|746851.3|744851.3|746368.1|744368.1|856
1612546800000|2021-02-05 17:40:00|746494.5|744494.5|746670.8|744670.8|746671.5|745025.3|746024.7|744372|699
1612547100000|2021-02-05 17:45:00|746676|744676|746657|744657|746790|745146.3|746123.5|744560.5|661
1612547400000|2021-02-05 17:50:00|746656.7|744656.7|746137.7|745137.7|746790.5|745221.5|746123.9|744621.4|739
1612547700000|2021-02-05 17:55:00|746138.1|745138.1|747077.1|745077.1|747152.9|745152.9|746138.1|744644.4|551
1612767600000|2021-02-08 07:00:00|744627.4|742627.4|744564.3|742564.3|744735.1|742735.1|743970.1|741970.1|882
1612767900000|2021-02-08 07:05:00|744553.3|742553.3|743205.8|741205.8|744887.1|742887.1|743111|741111|1105
1612768200000|2021-02-08 07:10:00|743267.6|741267.6|743151.3|741151.3|743846.6|742002.1|742952.9|741117.6|1040
1612768500000|2021-02-08 07:15:00|743218.4|741218.4|743525.6|741525.6|743684.5|741978.8|742933|741218.4|985
1612768800000|2021-02-08 07:20:00|743526.5|741526.5|743462.9|741462.9|743828.1|741828.1|743293.5|741293.5|1072
1612769100000|2021-02-08 07:25:00|743465.6|741465.6|742636.8|740636.8|743617.7|741979.5|742005.8|740517|992
1612769400000|2021-02-08 07:30:00|742636|740636|743129.3|741129.3|743329.7|741737.8|742159.8|740623.2|1009
1612769700000|2021-02-08 07:35:00|743128.8|741128.8|743203.1|741203.1|743236.8|741754.5|742479.8|740850.4|1042
1612770000000|2021-02-08 07:40:00|743215.9|741215.9|743220.5|741220.5|743628.3|741989.2|742699.6|741084.7|973
1612770300000|2021-02-08 07:45:00|743215|741215|743031.8|742031.8|743720.9|742242.2|742686.8|741028.4|955
1612770600000|2021-02-08 07:50:00|743037.6|742037.6|743505.5|741505.5|743801.9|742292.5|742749.2|741265.6|938
1612770900000|2021-02-08 07:55:00|743504.5|741504.5|743405.4|741405.4|743659.3|742114.3|742918.9|741395.8|955
1612771200000|2021-02-08 08:00:00|743419.3|741419.3|743103.4|741103.4|743907.1|742413.7|742739|741002.8|1111
1612771500000|2021-02-08 08:05:00|743100|741100|743113|741113|743207.8|741701.7|742212.5|740574.2|1115
1612771800000|2021-02-08 08:10:00|743102.1|741102.1|743800.7|741800.7|743820.3|742289.7|742562.2|741052.4|1032
1612772100000|2021-02-08 08:15:00|743790.3|741790.3|744139.2|742139.2|744541.3|743037.2|743128|741615.4|1087
1612772400000|2021-02-08 08:20:00|744170|742170|743667.5|742667.5|744525|743000.6|743587.8|742102.1|1026
1612772700000|2021-02-08 08:25:00|743677.1|742677.1|744100.6|742100.6|744430.9|742907.8|743479.7|742009.8|997
1612773000000|2021-02-08 08:30:00|744107|742107|744486.3|742486.3|744557.2|742865.6|743550.1|741983.1|970
1612773300000|2021-02-08 08:35:00|744486.1|742486.1|744423.1|743423.1|745251.4|743689.2|744059.6|742479.8|1019
1612773600000|2021-02-08 08:40:00|744424.4|743424.4|745163.1|744163.1|745688.6|744176.4|744424.4|742922.8|1011
1612773900000|2021-02-08 08:45:00|745167.4|744167.4|745801.9|743801.9|745804.5|744312.7|744835|743272|1070
1612774200000|2021-02-08 08:50:00|745804.1|743804.1|745744.6|743744.6|745833.9|744343.3|745035.6|743564.4|998
1612774500000|2021-02-08 08:55:00|745229.8|744229.8|745284|743284|745920.5|744418.6|744832.3|743272.7|934
1612774800000|2021-02-08 09:00:00|745298.6|743298.6|744814.2|742814.2|745392.2|743853.9|744223.5|742643|965
1612775100000|2021-02-08 09:05:00|744816.6|742816.6|744984|742984|745251.6|743735.7|744424.6|742802|970
1612775400000|2021-02-08 09:10:00|744980.6|742980.6|745426.8|743426.8|745637.7|744083.4|744489.4|742907.2|945
1612775700000|2021-02-08 09:15:00|745426.3|743426.3|745099.4|744099.4|746052.3|744353.5|744844.6|743323.1|846
1612776000000|2021-02-08 09:20:00|745595.2|743595.2|745027.1|744027.1|746019|744170.7|744928.2|743408.5|1012
1612776300000|2021-02-08 09:25:00|745021.7|744021.7|745048.5|744048.5|745809|744310.8|744762|743202.2|1011
1612776600000|2021-02-08 09:30:00|745053.1|744053.1|745325.2|743325.2|745596.8|744087|744445.7|742924.4|1059
1612776900000|2021-02-08 09:35:00|745316.4|743316.4|745118|743118|745516.2|743898.7|744486.1|742960.8|1001
1612777200000|2021-02-08 09:40:00|745106.9|743106.9|744621.5|742621.5|745172.4|743669.3|744115.3|742597.4|1045
1612777500000|2021-02-08 09:45:00|744628|742628|744565.7|742565.7|744893|743399.5|743911.3|742435.5|955
1612777800000|2021-02-08 09:50:00|744565.9|742565.9|744210.3|743210.3|744866.6|743364|743849.5|742332.4|868
1612778100000|2021-02-08 09:55:00|744210.6|743210.6|744932.8|742932.8|744941.8|743420.3|744024.7|742487.1|860
1612778400000|2021-02-08 10:00:00|744933.4|742933.4|744827.2|742827.2|744971.3|743516.4|744144.1|742545|851
1612778700000|2021-02-08 10:05:00|744829.6|742829.6|745262.2|743262.2|745262.2|743710.9|744365|742829.6|832
1612779000000|2021-02-08 10:10:00|745261.7|743261.7|745143.8|743143.8|745426.4|743905.6|744627.2|743121.9|997
1612779300000|2021-02-08 10:15:00|745143.9|743143.9|744834.8|743834.8|745489.8|744005.7|744637.6|743134.6|940
1612779600000|2021-02-08 10:20:00|744833.3|743833.3|745294.9|743294.9|745505.8|744021.7|744673.4|743123.5|984
1612779900000|2021-02-08 10:25:00|745297.1|743297.1|744996.4|743996.4|745768.9|744267.4|744811|743281.9|936
1612780200000|2021-02-08 10:30:00|745481.6|743481.6|745284.5|744284.5|745909.3|744404.9|744975.6|743481.6|887
1612780500000|2021-02-08 10:35:00|745788.5|743788.5|746061|744061|746281.7|744755.7|745153.5|743677.7|845
1612780800000|2021-02-08 10:40:00|746055.9|744055.9|746245|744245|746329.9|744736.1|745212|743751.1|969
1612781100000|2021-02-08 10:45:00|746234.8|744234.8|745958.3|743958.3|746563.5|745055.8|745449.8|743954|1056
1612781400000|2021-02-08 10:50:00|745957.4|743957.4|745041.5|744041.5|746070.5|744589.2|744982.1|743474.5|939
1612781700000|2021-02-08 10:55:00|745039.5|744039.5|745423.8|743423.8|745599.5|744081.9|744728|743224.2|832
1612782000000|2021-02-08 11:00:00|745426.2|743426.2|744715.1|743715.1|745516.7|743983.6|744685|743170.5|661
1612782300000|2021-02-08 11:05:00|744720.1|743720.1|744633.6|743633.6|745441.5|743937.3|744508.1|743017.3|725
1612782600000|2021-02-08 11:10:00|744645.2|743645.2|744535.9|743535.9|745405.1|743898.2|744503.3|742969.2|871
1612782900000|2021-02-08 11:15:00|744535.7|743535.7|745172|743172|745213.8|743765|744517.4|743034.4|848
1612783200000|2021-02-08 11:20:00|745173.5|743173.5|744887.6|742887.6|745173.5|743644.4|744179.9|742648.6|925
1612783500000|2021-02-08 11:25:00|744407.8|743407.8|744563.1|743563.1|745176.9|743646.4|744254.4|742757.7|867
1612783800000|2021-02-08 11:30:00|744564.9|743564.9|745176.7|743176.7|745250.2|743755.4|744540.7|743036.6|638
1612784100000|2021-02-08 11:35:00|745176.8|743176.8|744624.6|743624.6|745252.8|743755.9|744478.1|742941.2|665
1612784400000|2021-02-08 11:40:00|744625.7|743625.7|745731.5|743731.5|745731.8|744125.1|744580.1|743050.6|827
1612784700000|2021-02-08 11:45:00|745746.1|743746.1|746104.3|744104.3|746131.6|744634.7|745077.1|743579|854
1612785000000|2021-02-08 11:50:00|746104.2|744104.2|746150.3|744150.3|746246.7|744759.9|745356.8|743788.7|925
1612785300000|2021-02-08 11:55:00|746148.7|744148.7|746103.4|744103.4|746238.2|744747.9|745328.7|743834.3|873
1612785600000|2021-02-08 12:00:00|746122.5|744122.5|746598.2|744598.2|746770.1|745264.2|745521.6|744035.5|1005
1612785900000|2021-02-08 12:05:00|746600|744600|745518.6|744518.6|746632.1|745116.9|745274.4|743759.3|885
1612786200000|2021-02-08 12:10:00|745519.3|744519.3|744848|743848|746009|744528.6|744743.9|743239.4|911
1612786500000|2021-02-08 12:15:00|744854.1|743854.1|745012.6|744012.6|745776.9|744222.9|744721.8|743146.4|950
1612786800000|2021-02-08 12:20:00|745014|744014|744904.7|742904.7|745599.4|744115.5|744260.9|742742.4|853
1612787100000|2021-02-08 12:25:00|744914.8|742914.8|745385.9|743385.9|745385.9|743883.6|744419|742900.4|813
1612787400000|2021-02-08 12:30:00|745379.1|743379.1|744708.1|742708.1|745424.7|743887.1|744184.8|742671.8|843
1612787700000|2021-02-08 12:35:00|744705.7|742705.7|744831.4|742831.4|745055.7|743557.2|744139.7|742624.8|967
1612788000000|2021-02-08 12:40:00|744831.7|742831.7|745364.6|743364.6|745484.3|743838.5|744210.8|742689.1|978
1612788300000|2021-02-08 12:45:00|745337.6|743337.6|744821.7|743821.7|745511.5|744001.1|744491.7|742917|916
1612788600000|2021-02-08 12:50:00|744821.2|743821.2|744442.1|743442.1|745330.2|743821.2|744405.9|742915.5|861
1612788900000|2021-02-08 12:55:00|744442|743442|744752.9|742752.9|745144|743631.3|744045.8|742418.3|909
1612789200000|2021-02-08 13:00:00|744259.7|743259.7|744690|742690|745058.3|743475.5|744222.4|742599.9|949
1612789500000|2021-02-08 13:05:00|744687.4|742687.4|744474.8|742474.8|744893.6|743345.3|743948.2|742444.7|937
1612789800000|2021-02-08 13:10:00|744474.7|742474.7|743960.9|742960.9|744691.7|743170.4|743935.2|742421|891
1612790100000|2021-02-08 13:15:00|743947.3|742947.3|744723.1|742723.1|744852.7|743358.3|743891|742380.3|820
1612790400000|2021-02-08 13:20:00|744721.3|742721.3|744675|742675|745151.7|743648.8|744152.4|742610.4|979
1612790700000|2021-02-08 13:25:00|744673.5|742673.5|744754|742754|744857.6|743363.2|744187.9|742668.8|848
1612791000000|2021-02-08 13:30:00|744751.1|742751.1|744794.8|742794.8|744815.8|743354.1|744022.4|742517.3|814
1612791300000|2021-02-08 13:35:00|744792.9|742792.9|744150.9|743150.9|744822.8|743346.9|744037.2|742536.9|842
1612791600000|2021-02-08 13:40:00|744042.7|743042.7|744195.9|742195.9|744576.5|743124.9|743717.1|742192.2|863
1612791900000|2021-02-08 13:45:00|744202.7|742202.7|744150.4|742150.4|744603.1|743057.2|743637.9|742134.6|907
1612792200000|2021-02-08 13:50:00|744142.1|742142.1|744276.4|742276.4|744466.2|742956.9|743434.1|742058.7|878
1612792500000|2021-02-08 13:55:00|744279.6|742279.6|744445.9|742445.9|744599.6|743056.9|743596.2|742086.4|969
1612792800000|2021-02-08 14:00:00|744441.8|742441.8|745316.9|743316.9|745329.6|743454.6|743816.9|742323.3|1038
1612793100000|2021-02-08 14:05:00|745315.5|743315.5|745041.9|744041.9|745765.5|744246.5|744848.8|743282.5|1065
1612793400000|2021-02-08 14:10:00|745038.2|744038.2|744780.2|743780.2|745623.5|744121.1|744780.2|743318.4|955
1612793700000|2021-02-08 14:15:00|744782.7|743782.7|744822|743822|745313.4|743826.9|744485.6|742975.1|912
1612794000000|2021-02-08 14:20:00|744823.5|743823.5|745883.7|743883.7|745934.7|744186.9|744823.5|743299.9|732
1612794300000|2021-02-08 14:25:00|745883.9|743883.9|745849.1|743849.1|746237.7|744763.5|745331.5|743839.3|722
1612794600000|2021-02-08 14:30:00|745850.3|743850.3|745000.4|743000.4|746001.7|744431.4|744319.2|742777.6|846
1612794900000|2021-02-08 14:35:00|745022.7|743022.7|744209.8|742209.8|745022.7|743454.3|743951.9|742186|832
1612795200000|2021-02-08 14:40:00|744202.9|742202.9|743365.3|742365.3|744421.5|742848.3|742945|741365.1|827
1612795500000|2021-02-08 14:45:00|743868.2|741868.2|742545.7|741545.7|743910.1|742396.2|742325.4|740814.2|804
1612795800000|2021-02-08 14:50:00|742521.9|741521.9|743318.5|741318.5|743322.3|741693|742348.7|740887|866
1612796100000|2021-02-08 14:55:00|743333.4|741333.4|743721.5|741721.5|743792.4|742290.3|742654.5|741161.4|1035
1612796400000|2021-02-08 15:00:00|743722.5|741722.5|743412.8|741412.8|743764.4|742218.5|742792.6|741294.3|1076
1612796700000|2021-02-08 15:05:00|743412.9|741412.9|743788.5|741788.5|743892.9|742324.4|742821.6|741335.3|1050
1612797000000|2021-02-08 15:10:00|743785.4|741785.4|743660.4|741660.4|744200.8|742651.1|743249.4|741646.4|1050
1612797300000|2021-02-08 15:15:00|743692.9|741692.9|743729.8|741729.8|743809.5|742255.1|743123.9|741562.1|1021
1612797600000|2021-02-08 15:20:00|743726.7|741726.7|743931.9|741931.9|743961.9|742438.1|743233.1|741715.7|866
1612797900000|2021-02-08 15:25:00|743932.7|741932.7|743455|741455|744219.8|742697.6|742993|741420.9|1015
1612798200000|2021-02-08 15:30:00|743457.7|741457.7|743562.8|741562.8|743679.9|742115.4|742911.6|741381.1|982
1612798500000|2021-02-08 15:35:00|743562.5|741562.5|743451.8|741451.8|743645.3|742070.4|742760.8|741250.7|1023
1612798800000|2021-02-08 15:40:00|743454.4|741454.4|743607.6|741607.6|743838.6|742284.2|743027.8|741417.5|1038
1612799100000|2021-02-08 15:45:00|743608.3|741608.3|743440|741440|743724.5|742207.1|742817.4|741261.4|844
1612799400000|2021-02-08 15:50:00|743443.9|741443.9|743217.9|741217.9|743446.2|741843|742693.2|741081|786
1612799700000|2021-02-08 15:55:00|743228.8|741228.8|743398|741398|743465.5|741941.1|742846.4|741205.3|743
1612800000000|2021-02-08 16:00:00|743398.3|741398.3|743548.5|741548.5|743911.1|742226.3|742866.5|741356.4|1000
1612800300000|2021-02-08 16:05:00|743547.1|741547.1|743834.9|741834.9|743894.9|742336.2|743032.1|741519.9|897
1612800600000|2021-02-08 16:10:00|743837.3|741837.3|744570.5|742570.5|744582.5|742861.4|743204.2|741634.7|947
1612800900000|2021-02-08 16:15:00|744582.2|742582.2|744361.1|742361.1|744648.2|743161.4|743903.1|742351.5|866
1612801200000|2021-02-08 16:20:00|744370|742370|744701|742701|744774.2|743224.5|743769.8|742269.1|966
1612801500000|2021-02-08 16:25:00|744697.7|742697.7|744467.4|742467.4|744916.5|743309.8|744067.8|742453.9|892
1612801800000|2021-02-08 16:30:00|744461.9|742461.9|745255.3|743255.3|745278.5|743616.3|744096.4|742422.8|964
1612802100000|2021-02-08 16:35:00|745255.9|743255.9|745214|743214|745423.1|743797.7|744710|743114.6|827
1612802400000|2021-02-08 16:40:00|745215.5|743215.5|744980.5|742980.5|745455.4|743833.1|744413.4|742874.6|973
1612802700000|2021-02-08 16:45:00|744999.9|742999.9|744527|742527|745080|743314.8|744026.3|742442.2|844
1612803000000|2021-02-08 16:50:00|744531.7|742531.7|744345.1|742345.1|744700.1|743015.5|743881.2|742293.7|889
1612803300000|2021-02-08 16:55:00|744349.6|742349.6|744512.7|742512.7|744601|743048.9|743885.4|742322.9|925
1612803600000|2021-02-08 17:00:00|744504.3|742504.3|744686.1|742686.1|744737.5|742737.5|744490.9|742490.9|909
1612803900000|2021-02-08 17:05:00|744683.2|742683.2|744451|742451|744699.9|743124|743904|742401.3|513
1612804200000|2021-02-08 17:10:00|744502.7|742502.7|744557.5|742557.5|744658.3|743156.9|743910|742416|723
1612804500000|2021-02-08 17:15:00|744559.5|742559.5|744636.6|742636.6|744745.7|743111|744036.2|742515.2|711
1612804800000|2021-02-08 17:20:00|744642.8|742642.8|744649.9|742649.9|744690.9|743175.8|744032|742508.5|711
1612805100000|2021-02-08 17:25:00|744664.4|742664.4|744323.7|743323.7|744826.8|743328.9|744158.5|742628.8|777
1612805400000|2021-02-08 17:30:00|744327.8|743327.8|744713.7|742713.7|744859.3|743330.4|744179.2|742655.4|751
1612805700000|2021-02-08 17:35:00|744715.3|742715.3|744713.6|742713.6|744823.6|743280.2|744157|742654.7|676
1612806000000|2021-02-08 17:40:00|744712.3|742712.3|744174.5|742174.5|744875.5|742875.5|744142.2|742142.2|840
1612806300000|2021-02-08 17:45:00|744172.6|742172.6|744242.4|742242.4|744283.2|742744.5|743744.5|742136.5|773
1612806600000|2021-02-08 17:50:00|744237.8|742237.8|744217.6|742217.6|744247.2|742247.2|744167.9|742167.9|475
1612806900000|2021-02-08 17:55:00|744220.3|742220.3|744281.5|742281.5|744374.9|742883|743855|742177.7|511
1612854000000|2021-02-09 07:00:00|740925.1|738925.1|741473.6|739473.6|741632|739632|740925.1|738925.1|831
1612854300000|2021-02-09 07:05:00|741483.3|739483.3|741901|739901|741963.4|740173|741173|739297.6|944
1612854600000|2021-02-09 07:10:00|741916.9|739916.9|741747.5|739747.5|742162.1|740314.1|741015.3|739531.7|906
1612854900000|2021-02-09 07:15:00|741747.4|739747.4|740934.9|739934.9|741768.1|740210|740588.6|739041|903
1612855200000|2021-02-09 07:20:00|740933.3|739933.3|741996.2|739996.2|742024.8|740200.2|740819.3|739268.3|870
1612855500000|2021-02-09 07:25:00|741997.1|739997.1|741908.6|739908.6|742347|740599.3|741280.2|739750.9|947
1612855800000|2021-02-09 07:30:00|741905|739905|742328.6|740328.6|742420.6|740575.2|741385.4|739824.6|1012
1612856100000|2021-02-09 07:35:00|742328.4|740328.4|742640.6|740640.6|742723.2|740925.5|741702.4|739999.6|995
1612856400000|2021-02-09 07:40:00|742638.1|740638.1|742483.9|740483.9|742990.7|741450.9|741995.3|740473.6|1014
1612856700000|2021-02-09 07:45:00|742483.6|740483.6|742618.3|740618.3|742750.6|741105.4|741797.5|740266.5|1037
1612857000000|2021-02-09 07:50:00|742617.5|740617.5|742403.8|740403.8|742836.6|741313.4|741829.1|740296.1|926
1612857300000|2021-02-09 07:55:00|742415.5|740415.5|742215|740215|742415.9|740873.4|741418.8|739922.7|973
1612857600000|2021-02-09 08:00:00|742216.1|740216.1|743111|741111|743113.2|741617.6|741734.2|740181.2|1084
1612857900000|2021-02-09 08:05:00|743109.3|741109.3|742413.1|741413.1|743305.5|741735.9|742233.2|740757.5|1040
1612858200000|2021-02-09 08:10:00|742912.4|740912.4|742314.1|741314.1|743141.3|741626.9|742289.7|740671|1108
1612858500000|2021-02-09 08:15:00|742313.7|741313.7|742662.6|741662.6|743191.4|741686.9|742247.8|740747.8|841
1612858800000|2021-02-09 08:20:00|742662.1|741662.1|743468.8|741468.8|743519.5|742019.9|742551.9|741050|895
1612859100000|2021-02-09 08:25:00|743468.6|741468.6|742809.9|741809.9|743528.8|742062.3|742713.6|741222.4|899
1612859400000|2021-02-09 08:30:00|742808.7|741808.7|742505.4|741505.4|743389.8|741912.4|742413.5|740937|861
1612859700000|2021-02-09 08:35:00|742505.9|741505.9|742243|741243|743059.2|741543.9|742185.3|740671.8|919
1612860000000|2021-02-09 08:40:00|742242.8|741242.8|742038.1|740038.1|742732.4|741254|741568.8|740027.1|891
1612860300000|2021-02-09 08:45:00|742050.5|740050.5|741903.5|739903.5|742237.3|740691.1|741135|739596.7|1035
1612860600000|2021-02-09 08:50:00|741906.2|739906.2|742057.6|740057.6|742191|740772.4|741326.5|739779.5|975
1612860900000|2021-02-09 08:55:00|742044.1|740044.1|741437.3|739437.3|742068.1|740549.6|740846.7|739363.2|913
1612861200000|2021-02-09 09:00:00|741445.6|739445.6|742078.8|740078.8|742136|740632.1|740792.5|739217.1|1028
1612861500000|2021-02-09 09:05:00|742081.2|740081.2|742435.5|740435.5|742436.6|740952.3|741566.2|740077.2|961
1612861800000|2021-02-09 09:10:00|742434.8|740434.8|741749.9|740749.9|742558|741000.8|741735.2|740065.5|911
1612862100000|2021-02-09 09:15:00|741765.4|740765.4|742405.5|740405.5|742420.4|740947.2|741514|740031.6|1011
1612862400000|2021-02-09 09:20:00|742404.6|740404.6|742342.2|740342.2|742564.4|741051.7|741527.6|740030.1|945
1612862700000|2021-02-09 09:25:00|742342.6|740342.6|742786.7|740786.7|742862.3|741344|741748.4|740236.4|905
1612863000000|2021-02-09 09:30:00|742793.4|740793.4|742416|740416|742793.8|741282|741912.8|740414.5|896
1612863300000|2021-02-09 09:35:00|742413.4|740413.4|741715.1|740715.1|742434.8|740984.8|741687.5|740271.9|913
1612863600000|2021-02-09 09:40:00|741719.4|740719.4|741225|740225|742140.5|740729|740778.8|739273.7|1029
1612863900000|2021-02-09 09:45:00|741740.4|739740.4|740394.4|738394.4|741740.4|740214.2|739889.6|738303.8|1079
1612864200000|2021-02-09 09:50:00|740363.8|738363.8|740706.9|738706.9|740895.4|739346.1|739656.7|738147|1026
1612864500000|2021-02-09 09:55:00|740695.9|738695.9|741110.8|739110.8|741136.1|739639.2|740159.3|738562.3|936
1612864800000|2021-02-09 10:00:00|741119.3|739119.3|740843.3|738843.3|741203.3|739689.7|740322.7|738765.8|966
1612865100000|2021-02-09 10:05:00|740853.1|738853.1|740886.4|738886.4|741200.2|739697.7|740369.9|738845.9|914
1612865400000|2021-02-09 10:10:00|740885.6|738885.6|740129.1|738129.1|740948.8|739418|739704.9|738129.1|946
1612865700000|2021-02-09 10:15:00|740099.6|738099.6|739788.2|738788.2|740482.8|738972.2|739490.1|737989.7|1047
1612866000000|2021-02-09 10:20:00|739792.4|738792.4|741009.6|739009.6|741106.3|739402.4|739631.5|738150.1|884
1612866300000|2021-02-09 10:25:00|741011.5|739011.5|740216.5|739216.5|741024.3|739495.6|740119.6|738606.2|692
1612866600000|2021-02-09 10:30:00|740217.4|739217.4|740125.7|739125.7|740838|739365.3|739973.1|738471|702
1612866900000|2021-02-09 10:35:00|740129.3|739129.3|741066.3|739066.3|741075.7|739570.7|740121.5|738593.5|797
1612867200000|2021-02-09 10:40:00|741060.8|739060.8|741252.8|739252.8|741267.8|739764.5|740415.5|738865.8|838
1612867500000|2021-02-09 10:45:00|741252.9|739252.9|741189.2|739189.2|741513|739981.9|740584.1|739078.8|780
1612867800000|2021-02-09 10:50:00|740684.4|739684.4|740218.9|739218.9|741180.3|739699|740218.9|738714.4|728
1612868100000|2021-02-09 10:55:00|740215.8|739215.8|740776.8|738776.8|740782.7|739283.4|739994.6|738487.3|973
1612868400000|2021-02-09 11:00:00|740771.7|738771.7|740568.6|739568.6|741107.6|739639.3|740162.2|738667.8|859
1612868700000|2021-02-09 11:05:00|740568.5|739568.5|741451.2|739451.2|741604.6|740092.4|740547.2|739044.9|903
1612869000000|2021-02-09 11:10:00|741457.8|739457.8|741352.7|740352.7|741912|740390.2|740861|739355.8|945
1612869300000|2021-02-09 11:15:00|741382.7|740382.7|741345.8|740345.8|741966.8|740485.6|741331.6|739876.9|829
1612869600000|2021-02-09 11:20:00|741341.4|740341.4|742016.4|740016.4|742117.6|740644.8|741296.6|739801.4|953
1612869900000|2021-02-09 11:25:00|742019|740019|741578.3|739578.3|742090.3|740604|741040.3|739527|912
1612870200000|2021-02-09 11:30:00|741073.4|740073.4|740862.2|739862.2|741550.6|740073.4|740623.4|739156.8|928
1612870500000|2021-02-09 11:35:00|740866.3|739866.3|740845.4|739845.4|741677.8|740164.9|740840|739332.3|928
1612870800000|2021-02-09 11:40:00|740848|739848|740717.6|739717.6|741392.9|739877.7|740628.8|739165.8|762
1612871100000|2021-02-09 11:45:00|740732.5|739732.5|740884.1|738884.1|741311.6|739849.7|740381.4|738873.9|899
1612871400000|2021-02-09 11:50:00|740369.7|739369.7|739885.5|738885.5|740911|739434.2|739825.4|738347.6|887
1612871700000|2021-02-09 11:55:00|740386.5|738386.5|740147.9|739147.9|740728.4|739233.9|739956.9|738363|801
1612872000000|2021-02-09 12:00:00|740148.1|739148.1|739933.1|738933.1|740924.6|739436.4|739818.5|738305.6|954
1612872300000|2021-02-09 12:05:00|739934.5|738934.5|740202.5|739202.5|740753.3|739264.5|739850.1|738379.4|887
1612872600000|2021-02-09 12:10:00|740204.5|739204.5|740391.6|739391.6|740940.2|739442.9|740049.9|738560.9|854
1612872900000|2021-02-09 12:15:00|740390.8|739390.8|739678.6|738678.6|740715.5|739390.8|739665.3|738166.7|823
1612873200000|2021-02-09 12:20:00|739677|738677|739487.5|738487.5|740110|738691.6|739285.7|737853.2|925
1612873500000|2021-02-09 12:25:00|739513.1|738513.1|739422.5|738422.5|740012.3|738561.5|739395.7|737952.6|814
1612873800000|2021-02-09 12:30:00|739420.8|738420.8|739462.3|738462.3|739999.8|738516.4|739289.2|737793.5|968
1612874100000|2021-02-09 12:35:00|739465|738465|739597.7|738597.7|740147|738683.3|739304.1|737794.5|923
1612874400000|2021-02-09 12:40:00|739600.7|738600.7|739373.2|738373.2|739938.8|738600.7|739293.9|737881.2|850
1612874700000|2021-02-09 12:45:00|739373.6|738373.6|739984.9|738984.9|740703.4|739229.3|739322.1|738059.6|886
1612875000000|2021-02-09 12:50:00|739991.2|738991.2|739865.7|738865.7|740126.9|739126.9|739845.7|738845.7|813
1612875300000|2021-02-09 12:55:00|739866.7|738866.7|740021.1|739021.1|740467.6|739175.2|739721.8|738266.4|886
1612875600000|2021-02-09 13:00:00|740029.8|739029.8|740195.2|739195.2|740706.2|739231.2|739881.2|738658.5|936
1612875900000|2021-02-09 13:05:00|740212.4|739212.4|740702.9|739702.9|741208.7|739754.5|740033.1|738705.7|989
1612876200000|2021-02-09 13:10:00|740703.5|739703.5|740838.1|739838.1|741632.4|740104.1|740699.8|739321.2|949
1612876500000|2021-02-09 13:15:00|740840.7|739840.7|740765.4|739765.4|741352.1|739928.1|740490.3|739177.4|1003
1612876800000|2021-02-09 13:20:00|740776|739776|740625.7|739625.7|741315.9|739906|740533.6|739168.8|976
1612877100000|2021-02-09 13:25:00|740628|739628|740671.8|739671.8|740830.1|739830.1|740627.4|739627.4|1063
1612877400000|2021-02-09 13:30:00|740670.6|739670.6|740658.5|739658.5|741377.5|739933.5|740619.7|739170.9|1059
1612877700000|2021-02-09 13:35:00|740662.8|739662.8|742257|740257|742394.4|740847.4|740634.4|739299.1|1052
1612878000000|2021-02-09 13:40:00|742265.8|740265.8|742001.4|741001.4|742617.4|741111.3|741688.1|740256.9|926
1612878300000|2021-02-09 13:45:00|742006.1|741006.1|742057.4|741057.4|742817.6|741260.4|741926.8|740574.5|872
1612878600000|2021-02-09 13:50:00|742048.9|741048.9|741355.9|740355.9|742602.7|741089.5|741246|739753.4|1039
1612878900000|2021-02-09 13:55:00|741352.2|740352.2|740759.4|739759.4|741871.1|740404.1|740697.7|739190.5|1021
1612879200000|2021-02-09 14:00:00|740759.3|739759.3|741822|739822|742251.5|740630.1|740574.3|739041.2|1097
1612879500000|2021-02-09 14:05:00|741830.8|739830.8|740794.8|739794.8|741885.4|740384.3|740772|739406.3|938
1612879800000|2021-02-09 14:10:00|740796.9|739796.9|741084.1|740084.1|741818.2|740318.9|740725.8|739502.5|1054
1612880100000|2021-02-09 14:15:00|741090.6|740090.6|741515.7|740515.7|742336.1|740777.7|741080.6|739986.7|1105
1612880400000|2021-02-09 14:20:00|741518.4|740518.4|741342.6|740342.6|741896|740786|741342.6|739793.2|933
1612880700000|2021-02-09 14:25:00|741341.5|740341.5|741376.3|740376.3|742061.5|740622.6|741258.1|739762|767
1612881000000|2021-02-09 14:30:00|741855.1|739855.1|740853.4|738853.4|741994.3|740489.2|740586|738792.3|847
1612881300000|2021-02-09 14:35:00|740839.7|738839.7|741165.9|740165.9|741544.1|740165.9|740444.7|738815.7|830
1612881600000|2021-02-09 14:40:00|741149.6|740149.6|741873|739873|742308.7|740831.2|741149.6|739642.6|849
1612881900000|2021-02-09 14:45:00|741370.7|740370.7|740620.5|739620.5|741802.3|740370.7|740615.8|739085.6|840
1612882200000|2021-02-09 14:50:00|740620.7|739620.7|741132.8|740132.8|741708.8|740198.7|740478.4|739026.8|825
1612882500000|2021-02-09 14:55:00|741131.3|740131.3|740939.2|739939.2|741662|740143.4|740653.1|739127.8|833
1612882800000|2021-02-09 15:00:00|740904.8|739904.8|741301|740301|741920.7|740389.4|740754|739297.4|1046
1612883100000|2021-02-09 15:05:00|741299|740299|740825|739825|741960.4|740469.9|740817.7|739332.5|1065
1612883400000|2021-02-09 15:10:00|740826.8|739826.8|741013.6|740013.6|741617.2|740070.4|740549.8|739040.9|1036
1612883700000|2021-02-09 15:15:00|741024.2|740024.2|741798.6|739798.6|741846.5|740342.8|740889.5|739442.6|1070
1612884000000|2021-02-09 15:20:00|741790.2|739790.2|741757.3|739757.3|741865.3|740322.9|740836.1|739297.7|1047
1612884300000|2021-02-09 15:25:00|741747.6|739747.6|740981.5|739981.5|741819.8|740328.7|740936.4|739467.7|1080
1612884600000|2021-02-09 15:30:00|740978.3|739978.3|740848.1|739848.1|741611|740095.3|740787.4|739297.4|1049
1612884900000|2021-02-09 15:35:00|740904.1|739904.1|741564.2|739564.2|741679.6|740198.9|740802.5|739351|987
1612885200000|2021-02-09 15:40:00|741560|739560|740777.4|739777.4|741660.1|740157.5|740635.2|739192|982
1612885500000|2021-02-09 15:45:00|740784.8|739784.8|740990.6|739990.6|741852.9|740404|740770.1|739308.7|920
1612885800000|2021-02-09 15:50:00|740994|739994|740967.8|739967.8|741634.4|740123.3|740832.6|739342.6|812
1612886100000|2021-02-09 15:55:00|740976|739976|740959.3|739959.3|741763.3|740259.6|740881.2|739418.6|830
1612886400000|2021-02-09 16:00:00|740957.6|739957.6|741298.5|740298.5|741864|740358.6|740935.4|739479.4|971
1612886700000|2021-02-09 16:05:00|741794.4|739794.4|742304.1|740304.1|742309.4|740863|741171.3|739681.4|1042
1612887000000|2021-02-09 16:10:00|742304.8|740304.8|741622|740622|742528.6|741044.7|741612|740132|1089
1612887300000|2021-02-09 16:15:00|741627.3|740627.3|741909.9|740909.9|742494.3|741041.7|741594.4|740112.2|999
1612887600000|2021-02-09 16:20:00|741908.7|740908.7|742011.3|741011.3|742686.8|741187.5|741692.9|740114.3|934
1612887900000|2021-02-09 16:25:00|742018.1|741018.1|742525.5|740525.5|742548|741125.5|741874.4|740381.6|951
1612888200000|2021-02-09 16:30:00|742517.8|740517.8|742335.4|740335.4|742784.6|741285.4|741812.1|740303.6|908
1612888500000|2021-02-09 16:35:00|742335.8|740335.8|742221.6|740221.6|742426|740916.4|741625.5|740149.4|823
1612888800000|2021-02-09 16:40:00|741720.8|740720.8|741531.3|740531.3|742233.7|740743.2|741345.7|739885.3|881
1612889100000|2021-02-09 16:45:00|741525.3|740525.3|741242.3|740242.3|742092.7|740596.6|741211.8|739823.1|1005
1612889400000|2021-02-09 16:50:00|741245.1|740245.1|741306.8|740306.8|741816.9|740323.8|741217.5|739725.2|809
1612889700000|2021-02-09 16:55:00|741305.2|740305.2|741781|739781|741816.4|740314|741099.3|739593.6|823
1612890000000|2021-02-09 17:00:00|741800.5|739800.5|741840.8|739840.8|742053.3|740507.3|741309.1|739796.1|772
1612890300000|2021-02-09 17:05:00|741837.3|739837.3|741104.7|740104.7|741903.6|740361.6|741075.5|739584.6|847
1612890600000|2021-02-09 17:10:00|741103.3|740103.3|741465.6|739465.6|741646.7|740137.7|740864.1|739291.4|956
1612890900000|2021-02-09 17:15:00|741461.9|739461.9|741647.5|739647.5|741727.4|740177.8|741066.2|739430.5|780
1612891200000|2021-02-09 17:20:00|741648.6|739648.6|741527.1|739527.1|741806.1|740254.9|740851.4|739311.4|952
1612891500000|2021-02-09 17:25:00|741521.6|739521.6|741269.5|739269.5|741562.2|740069.2|740710|739149.9|720
1612891800000|2021-02-09 17:30:00|741269|739269|741371.2|739371.2|741534.3|739949|740841.9|739236.6|750
1612892100000|2021-02-09 17:35:00|741373.2|739373.2|741204|739204|741394.1|739889.2|740623|739012.9|845
1612892400000|2021-02-09 17:40:00|741205|739205|741318.9|739318.9|741418.8|739913|740675.8|739133|825
1612892700000|2021-02-09 17:45:00|741329.3|739329.3|741658.5|739658.5|741707.4|740123.3|740880.8|739296.1|827
1612893000000|2021-02-09 17:50:00|741663.9|739663.9|741435.7|739435.7|741676.7|740009.7|740682.8|739190.6|874
1612893300000|2021-02-09 17:55:00|741429.7|739429.7|741373.5|739373.5|741475.3|739939|740767.5|739257.1|651
1612940400000|2021-02-10 07:00:00|739857.4|737857.4|740585|738585|740745.2|738745.2|739683.4|737683.4|775
1612940700000|2021-02-10 07:05:00|740600.7|738600.7|740510.5|738510.5|740607.6|738922.5|739567.4|737924.5|878
1612941000000|2021-02-10 07:10:00|740502.7|738502.7|740845.9|738845.9|741121.2|739400.3|739920.7|738425.5|828
1612941300000|2021-02-10 07:15:00|740841|738841|740124.9|738124.9|741008.1|739507.5|739598.5|737936.7|856
1612941600000|2021-02-10 07:20:00|740129.9|738129.9|739183.9|737183.9|740186.6|738666.1|738751.1|737126.4|1030
1612941900000|2021-02-10 07:25:00|739190.8|737190.8|738966.1|736966.1|739385.9|737675|738395.4|736709.5|1012
1612942200000|2021-02-10 07:30:00|738929.3|736929.3|738870.8|736870.8|739087.4|737454.3|738213.7|736606.8|964
1612942500000|2021-02-10 07:35:00|738874.6|736874.6|739297|737297|739399.5|737722.9|738041.1|736518.7|1016
1612942800000|2021-02-10 07:40:00|739287.5|737287.5|739466.5|737466.5|739507|737969.4|738757.4|737171.1|877
1612943100000|2021-02-10 07:45:00|739451.4|737451.4|738542|737542|739458.3|737978.4|738524.1|736999.6|926
1612943400000|2021-02-10 07:50:00|738534|737534|738894.6|736894.6|739034.2|737534|738265.9|736726.2|890
1612943700000|2021-02-10 07:55:00|738896.5|736896.5|738911.9|736911.9|739103.6|737530.8|738243|736762.9|895
1612944000000|2021-02-10 08:00:00|738933.2|736933.2|739285.4|737285.4|739433.3|737933.8|738482.4|736835|1059
1612944300000|2021-02-10 08:05:00|739304.5|737304.5|738982.8|737982.8|739732.2|738238.5|738829.3|737276.5|1082
1612944600000|2021-02-10 08:10:00|738980.5|737980.5|739157.9|738157.9|739875.5|738377.1|738947.8|737472.8|893
1612944900000|2021-02-10 08:15:00|739166.8|738166.8|739940.4|737940.4|740054.5|738481|738865.3|737392|985
1612945200000|2021-02-10 08:20:00|739931.4|737931.4|738709.5|737709.5|740001.9|738497.2|738700|737219.6|966
1612945500000|2021-02-10 08:25:00|738711.5|737711.5|738803.6|737803.6|739476.2|737921.7|738593.4|737097.6|1047
1612945800000|2021-02-10 08:30:00|738800.4|737800.4|739447.3|737447.3|739747.1|738175.9|738718.2|737276.2|1057
1612946100000|2021-02-10 08:35:00|739456.1|737456.1|738751.3|736751.3|739570.1|738018.2|738347.9|736743.1|1088
1612946400000|2021-02-10 08:40:00|738756.2|736756.2|739027.1|737027.1|739185.2|737674.2|738179|736643.6|994
1612946700000|2021-02-10 08:45:00|738998.5|736998.5|739354.8|737354.8|739497.3|737984.6|738507.6|736998.5|1006
1612947000000|2021-02-10 08:50:00|739343|737343|738635.7|736635.7|739367.3|737878.7|738112.1|736618.7|989
1612947300000|2021-02-10 08:55:00|738628|736628|738211.9|736211.9|738665.4|737165.2|737674.7|736193.2|960
1612947600000|2021-02-10 09:00:00|738203|736203|739130.8|737130.8|739220.5|737690.5|737709.6|736203|1013
1612947900000|2021-02-10 09:05:00|739134.2|737134.2|738958.6|736958.6|739173.9|737654.4|738239.1|736682|958
1612948200000|2021-02-10 09:10:00|738944.7|736944.7|738162.7|737162.7|739020.1|737522.7|738038.6|736486.4|966
1612948500000|2021-02-10 09:15:00|738695.3|736695.3|738553.1|736553.1|738848|737334.2|737927.5|736408.8|1037
1612948800000|2021-02-10 09:20:00|738546|736546|738696|736696|738843.9|737343|738027.8|736525.8|902
1612949100000|2021-02-10 09:25:00|738697.7|736697.7|738641.4|736641.4|738901.5|737404.5|738059.1|736553.3|959
1612949400000|2021-02-10 09:30:00|738643|736643|738133.7|737133.7|738670.2|737189.9|737758.6|736296.1|915
1612949700000|2021-02-10 09:35:00|738128.3|737128.3|739145.2|737145.2|739179.6|737649|738053.1|736578.4|943
1612950000000|2021-02-10 09:40:00|739144.8|737144.8|738617.7|737617.7|739484.5|737985.7|738575.7|737059.7|963
1612950300000|2021-02-10 09:45:00|738616.4|737616.4|738933.8|736933.8|739089|737616.4|738248.2|736760.1|921
1612950600000|2021-02-10 09:50:00|738936.3|736936.3|738686.1|737686.1|739199.3|737718.4|738257|736750|974
1612950900000|2021-02-10 09:55:00|738687.8|737687.8|739438.3|737438.3|739602.2|738108.2|738648.3|737168.6|892
1612951200000|2021-02-10 10:00:00|739424.8|737424.8|738750.1|737750.1|739431.5|737903.1|738615.2|737145.3|960
1612951500000|2021-02-10 10:05:00|738749.1|737749.1|739382.1|737382.1|739494.6|737987.4|738749.1|737257.1|851
1612951800000|2021-02-10 10:10:00|738884.2|737884.2|739171.4|738171.4|739695|738231.9|738884.2|737380.3|848
1612952100000|2021-02-10 10:15:00|739170.8|738170.8|739013.7|738013.7|739725.5|738229.6|738987.3|737498.5|873
1612952400000|2021-02-10 10:20:00|739014.1|738014.1|739269.9|738269.9|739936.2|738442.6|738985.6|737522.5|843
1612952700000|2021-02-10 10:25:00|739271|738271|738780.1|737780.1|739790.2|738306.9|738770.4|737266.7|832
1612953000000|2021-02-10 10:30:00|738780.3|737780.3|739330.6|737330.6|739533.3|738037.2|738628.2|737126.8|890
1612953300000|2021-02-10 10:35:00|739323.8|737323.8|738957.8|737957.8|739629.9|738124.6|738840.9|737323.8|822
1612953600000|2021-02-10 10:40:00|738960.8|737960.8|738802.9|737802.9|739740.8|738205.2|738789.4|737326|889
1612953900000|2021-02-10 10:45:00|738800.9|737800.9|738756.3|737756.3|739338.7|737844.4|738589.5|737094|833
1612954200000|2021-02-10 10:50:00|738731.8|737731.8|738736.8|737736.8|739384.2|737904|738685|737194.3|687
1612954500000|2021-02-10 10:55:00|738737|737737|739317.9|737317.9|739356.5|737860|738376.9|736937.4|826
1612954800000|2021-02-10 11:00:00|739317.8|737317.8|738824.7|737824.7|739377.9|737888.2|738604.8|737068.8|755
1612955100000|2021-02-10 11:05:00|738825.4|737825.4|738672.4|737672.4|739348|737858.3|738587.2|737091.4|832
1612955400000|2021-02-10 11:10:00|738672.2|737672.2|738892|736892|739307.1|737793|738396.2|736877.9|821
1612955700000|2021-02-10 11:15:00|738889.7|736889.7|738431.6|737431.6|738955.6|737477.9|738199|736752.9|909
1612956000000|2021-02-10 11:20:00|738429.8|737429.8|738627.5|736627.5|738864.7|737454.7|738087.6|736575.8|840
1612956300000|2021-02-10 11:25:00|738623.9|736623.9|738641.2|737641.2|739128.1|737641.4|738126.6|736618|932
1612956600000|2021-02-10 11:30:00|738663.5|737663.5|739081.3|737081.3|739272.1|737775.9|738229.6|736731.2|878
1612956900000|2021-02-10 11:35:00|738576.8|737576.8|739339.5|737339.5|739366.2|737898.8|738531.7|737027.2|819
1612957200000|2021-02-10 11:40:00|739327.8|737327.8|739342.6|737342.6|739492.6|738024.8|738766.6|737289.8|845
1612957500000|2021-02-10 11:45:00|739340.2|737340.2|739085.2|737085.2|739523|738011.4|738589.2|737066.4|872
1612957800000|2021-02-10 11:50:00|739089|737089|738671.9|737671.9|739298.1|737804.3|738523.5|737027.1|780
1612958100000|2021-02-10 11:55:00|738669.6|737669.6|739180.1|737180.1|739376.7|737864.7|738594.3|737098.7|786
1612958400000|2021-02-10 12:00:00|739174.4|737174.4|739046.5|738046.5|739619.6|738134.3|738504.4|737015.4|986
1612958700000|2021-02-10 12:05:00|739565.1|737565.1|739657.9|738657.9|740164.2|738676.2|739074.7|737565.1|917
1612959000000|2021-02-10 12:10:00|739656.3|738656.3|739713.4|737713.4|740338.5|738877.5|739138.1|737670.6|896
1612959300000|2021-02-10 12:15:00|739716.2|737716.2|739240.2|738240.2|739796|738379.5|739066.2|737605.3|826
1612959600000|2021-02-10 12:20:00|739235.1|738235.1|739271.9|738271.9|739827.6|738340.4|738788.1|737307.6|984
1612959900000|2021-02-10 12:25:00|739258|738258|739664.4|737664.4|739883.7|738394.3|739073.5|737548.4|896
1612960200000|2021-02-10 12:30:00|739664.3|737664.3|739259.5|738259.5|739877.5|738387.6|739157.2|737662.7|944
1612960500000|2021-02-10 12:35:00|739756.7|737756.7|739716.5|737716.5|740527.4|738866.5|739123.9|737620.3|835
1612960800000|2021-02-10 12:40:00|739731.4|737731.4|739272.1|738272.1|740237.5|738646.9|739217.1|737673.9|868
1612961100000|2021-02-10 12:45:00|739265.5|738265.5|739122.6|738122.6|739875.5|738394.7|739064.7|737546.7|744
1612961400000|2021-02-10 12:50:00|739122|738122|738972|737972|739824.5|738331.4|738853.8|737377.3|849
1612961700000|2021-02-10 12:55:00|738971.2|737971.2|739064.5|738064.5|739763.5|738212.1|738952.2|737459.5|865
1612962000000|2021-02-10 13:00:00|739104.4|738104.4|738736.3|737736.3|739786.2|738278.1|738617.3|737104.3|986
1612962300000|2021-02-10 13:05:00|738726.7|737726.7|739496.5|737496.5|739590.4|738092.5|738726.7|737298.7|866
1612962600000|2021-02-10 13:10:00|739503.4|737503.4|739072.5|737072.5|739541.6|738091.4|738566.4|737058.2|945
1612962900000|2021-02-10 13:15:00|739073.4|737073.4|739459.5|737459.5|739480.4|737929.1|738468.7|736939.9|828
1612963200000|2021-02-10 13:20:00|739454.3|737454.3|739115.2|737115.2|739512.8|738019.3|738627.5|737106.9|900
1612963500000|2021-02-10 13:25:00|739112.6|737112.6|739267.1|737267.1|739532.9|737965|738646|737099.8|773
1612963800000|2021-02-10 13:30:00|739316.8|737316.8|738273.3|736273.3|739377|737797.4|737480.2|735964.3|1119
1612964100000|2021-02-10 13:35:00|737763|736763|738326.9|736326.9|738576.2|737071.3|737763|736210.9|1108
1612964400000|2021-02-10 13:40:00|737805.5|736805.5|738677.5|736677.5|738705.7|737231.3|737614.6|736061.8|1051
1612964700000|2021-02-10 13:45:00|738668.4|736668.4|737936.9|736936.9|738773.5|737290.6|737872.7|736362.8|993
1612965000000|2021-02-10 13:50:00|737933.2|736933.2|738157.3|736157.3|738574.7|737044.8|737602.4|736075|915
1612965300000|2021-02-10 13:55:00|738154.2|736154.2|738579.3|736579.3|738825.8|737311.5|737637|736131.4|902
1612965600000|2021-02-10 14:00:00|738580.6|736580.6|738379.3|736379.3|738580.6|737005.6|737724.5|736213.8|910
1612965900000|2021-02-10 14:05:00|738376.1|736376.1|737789.2|736789.2|738388|736880.7|737473.2|735963.4|969
1612966200000|2021-02-10 14:10:00|737776.5|736776.5|738420.8|736420.8|738534.6|737024.9|737713.1|736224.5|925
1612966500000|2021-02-10 14:15:00|738410.4|736410.4|737639.7|735639.7|738442.9|736927.4|737095|735566|943
1612966800000|2021-02-10 14:20:00|737639.5|735639.5|737290.8|736290.8|738266.1|736750.8|737159.2|735632.2|1033
1612967100000|2021-02-10 14:25:00|737292.3|736292.3|737443.5|735443.5|737898.5|736397.8|736896|735365.1|880
1612967400000|2021-02-10 14:30:00|737390.7|735390.7|737697.6|735697.6|737926|736405.4|736708.5|735140.4|837
1612967700000|2021-02-10 14:35:00|737696.4|735696.4|737552.2|735552.2|737698.2|736196.7|736883.1|735395.9|825
1612968000000|2021-02-10 14:40:00|737554|735554|737889.4|735889.4|738054.3|736566.5|736962.2|735473.8|835
1612968300000|2021-02-10 14:45:00|737888.3|735888.3|738039.3|736039.3|738229|736722.2|737251.8|735739.9|1112
1612968600000|2021-02-10 14:50:00|738036.9|736036.9|738240.3|736240.3|738432.7|736940.6|737557.2|735923.6|1058
1612968900000|2021-02-10 14:55:00|738241.4|736241.4|738634.5|736634.5|738726.9|737151.1|737651.2|736153.7|1010
1612969200000|2021-02-10 15:00:00|738649.8|736649.8|738121.9|736121.9|738658|737120.7|737457.2|735977.7|1056
1612969500000|2021-02-10 15:05:00|738110.7|736110.7|737650.2|735650.2|738158.1|736654.1|737208.7|735587.1|1025
1612969800000|2021-02-10 15:10:00|737652|735652|737930.6|735930.6|737988|736435.5|736930.1|735397.8|1045
1612970100000|2021-02-10 15:15:00|737930.5|735930.5|739025.1|737025.1|739429.1|737764.8|737463.1|735888.4|1093
1612970400000|2021-02-10 15:20:00|739032.1|737032.1|739447.4|737447.4|739555.6|738029.8|738550.6|737032.1|1158
1612970700000|2021-02-10 15:25:00|739445.5|737445.5|739735.8|737735.8|740067.3|738521.6|738932.6|737444.5|1169
1612971000000|2021-02-10 15:30:00|739695.9|737695.9|739677.4|737677.4|740043.9|738423|739081.3|737519.2|1177
1612971300000|2021-02-10 15:35:00|739676.2|737676.2|739335.5|737335.5|739681.8|738192.4|738455.7|736940.4|1145
1612971600000|2021-02-10 15:40:00|739334.2|737334.2|740303.1|738303.1|740303.7|738827.2|738752.1|737248|1114
1612971900000|2021-02-10 15:45:00|740304.5|738304.5|740746.5|738746.5|740767.8|738857.7|739683.3|738171.7|1051
1612972200000|2021-02-10 15:50:00|740747.1|738747.1|739920.9|737920.9|740878.9|739368.8|739374|737844.6|996
1612972500000|2021-02-10 15:55:00|739918|737918|739713.5|737713.5|740146.3|738503.4|739005.5|737479.9|963
1612972800000|2021-02-10 16:00:00|739707.3|737707.3|739724|737724|739865.6|738336.8|739011.4|737469.8|886
1612973100000|2021-02-10 16:05:00|739720.8|737720.8|740340.6|738340.6|740876.8|739140.9|739642.6|737705.4|1121
1612973400000|2021-02-10 16:10:00|740345.3|738345.3|739621.5|737621.5|740356.9|738742|739105.1|737597.9|1076
1612973700000|2021-02-10 16:15:00|739624.9|737624.9|739671.1|737671.1|739826|738189.5|738913.8|737344.8|1006
1612974000000|2021-02-10 16:20:00|739712.7|737712.7|739190|737190|739800.9|738271.2|738672.9|737144.8|1007
1612974300000|2021-02-10 16:25:00|739183.8|737183.8|739653.6|737653.6|739703.3|738185.9|738765.5|737153.4|1147
1612974600000|2021-02-10 16:30:00|739654|737654|739481.3|737481.3|739972.6|738420.5|738979.2|737439.7|1004
1612974900000|2021-02-10 16:35:00|739477.3|737477.3|739281|737281|739564.7|738036.4|738685.7|737180.7|981
1612975200000|2021-02-10 16:40:00|739281.3|737281.3|739102.7|737102.7|739317.8|737764|738398.1|736880.8|1097
1612975500000|2021-02-10 16:45:00|739096.7|737096.7|739191.8|737191.8|739208.4|737689|738410.5|736857.8|1024
1612975800000|2021-02-10 16:50:00|739194.8|737194.8|739074.2|737074.2|739285.8|737790.9|738474.6|736987.2|836
1612976100000|2021-02-10 16:55:00|739074.4|737074.4|738681.6|737681.6|739188.7|737691.3|738299.5|736744.8|892
1612976400000|2021-02-10 17:00:00|738681.5|737681.5|739873.3|737873.3|739931.4|738343.9|738681.5|737158.9|1114
1612976700000|2021-02-10 17:05:00|739876.4|737876.4|739767.6|737767.6|740104.9|738597.8|739259.2|737729.3|943
1612977000000|2021-02-10 17:10:00|739765.7|737765.7|739406.5|737406.5|739787.2|737787.2|739381.6|737381.6|796
1612977300000|2021-02-10 17:15:00|739411.7|737411.7|739326.2|737326.2|739459.8|737791.9|738714.1|737150.4|1005
1612977600000|2021-02-10 17:20:00|739323.9|737323.9|739729.4|737729.4|739753.7|738060.5|738823.3|737264|1072
1612977900000|2021-02-10 17:25:00|739741.3|737741.3|739544.3|737544.3|739764.8|738199.7|738848.7|737322.5|812
1612978200000|2021-02-10 17:30:00|739553.2|737553.2|739500|737500|739630.3|738068.4|739068.4|737418.6|1006
1612978500000|2021-02-10 17:35:00|739499.9|737499.9|739655.2|737655.2|739747|738215.5|738987.5|737476.9|924
1612978800000|2021-02-10 17:40:00|739652.3|737652.3|739657.8|737657.8|739793|737793|739503.1|737503.1|902
1612979100000|2021-02-10 17:45:00|739662|737662|739545.3|737545.3|739672.5|737672.5|739462.1|737462.1|970
1612979400000|2021-02-10 17:50:00|739527.2|737527.2|739499.8|737499.8|739577.6|737577.6|739445.6|737445.6|843
1612979700000|2021-02-10 17:55:00|739499.6|737499.6|739286.4|737286.4|739572.7|737985.8|738809|737273.4|707
1613026800000|2021-02-11 07:00:00|739388.1|737388.1|739487.6|737487.6|739593|737593|739283.1|737283.1|660
1613027100000|2021-02-11 07:05:00|739486.5|737486.5|738954.1|736954.1|739497.9|737596.8|738596.8|736646.5|899
1613027400000|2021-02-11 07:10:00|738959.8|736959.8|738409.8|736409.8|739002.3|737139.3|737874.5|736215.6|854
1613027700000|2021-02-11 07:15:00|738410.5|736410.5|738398.1|736398.1|738604|736954.5|737822.9|736221.7|846
1613028000000|2021-02-11 07:20:00|738382|736382|738699.5|736699.5|738717.6|737187.2|737819.4|736267.9|839
1613028300000|2021-02-11 07:25:00|738673.8|736673.8|738365.5|736365.5|738872|737330.5|737687.2|735991.4|869
1613028600000|2021-02-11 07:30:00|738362.7|736362.7|738026|737026|738721.9|737079.6|737765.4|736209.3|1007
1613028900000|2021-02-11 07:35:00|738028.6|737028.6|738452.7|736452.7|738599.3|737188|737847.2|736379.7|831
1613029200000|2021-02-11 07:40:00|738421|736421|737794.7|736794.7|738481|737067.5|737712.9|736251.9|924
1613029500000|2021-02-11 07:45:00|737791.1|736791.1|738620.6|736620.6|738625.3|737158.5|737646.8|736035.6|874
1613029800000|2021-02-11 07:50:00|738599.1|736599.1|737826.4|736826.4|738599.1|737062.4|737699.7|736180.6|953
1613030100000|2021-02-11 07:55:00|737814|736814|738563.1|736563.1|738635.4|737128.7|737778.7|736230.8|878
1613030400000|2021-02-11 08:00:00|738559.1|736559.1|738204.1|737204.1|738742|737277.5|737808.2|736274.3|1030
1613030700000|2021-02-11 08:05:00|738195.9|737195.9|737888.4|736888.4|738497.9|737198.3|737723.9|736196.2|935
1613031000000|2021-02-11 08:10:00|737882.8|736882.8|738104.9|737104.9|738641.8|737243.4|737782.7|736313.2|938
1613031300000|2021-02-11 08:15:00|738108.5|737108.5|738110.1|737110.1|738474.2|737274.7|737910.6|736474.2|1007
1613031600000|2021-02-11 08:20:00|738109.6|737109.6|738184.2|737184.2|738476.8|737262|737945|736458.9|943
1613031900000|2021-02-11 08:25:00|738183.1|737183.1|737836.2|736836.2|738221.1|737221.1|737774.5|736774.5|858
1613032200000|2021-02-11 08:30:00|737832.3|736832.3|737822.7|736822.7|737922.7|736922.7|737748.2|736748.2|910
1613032500000|2021-02-11 08:35:00|737824.5|736824.5|738130.1|737130.1|738518.2|737131.7|737805.3|736492.6|931
1613032800000|2021-02-11 08:40:00|738147.7|737147.7|738040.8|737040.8|738574|737272.6|737994.8|736526.5|853
1613033100000|2021-02-11 08:45:00|738040|737040|738058.9|737058.9|738079.2|737079.2|737982.8|736982.8|789
1613033400000|2021-02-11 08:50:00|738056.5|737056.5|738075.4|737075.4|738075.4|737075.4|737794.4|736794.4|836
1613033700000|2021-02-11 08:55:00|738072.8|737072.8|738138.6|737138.6|738657.3|737260.6|737890.5|736426.1|976
1613034000000|2021-02-11 09:00:00|738137.4|737137.4|738141.6|737141.6|739031|737540.2|738106.9|736681.9|966
1613034300000|2021-02-11 09:05:00|738141.8|737141.8|738029.6|737029.6|738198.4|737198.4|737906|736906|858
1613034600000|2021-02-11 09:10:00|738027.3|737027.3|737853.6|736853.6|738505.4|737148.2|737797.5|736429.9|928
1613034900000|2021-02-11 09:15:00|737850.7|736850.7|737891.4|736891.4|738075.8|737075.8|737715|736715|836
1613035200000|2021-02-11 09:20:00|737895.9|736895.9|737440.4|736440.4|738390.5|736930.1|737217.6|735770.9|934
1613035500000|2021-02-11 09:25:00|737440.5|736440.5|737460.6|736460.6|737596.3|736596.3|737326.2|736326.2|830
1613035800000|2021-02-11 09:30:00|737462.3|736462.3|737491.6|736491.6|737985.2|736616.6|737445.7|735985.2|840
1613036100000|2021-02-11 09:35:00|737493.4|736493.4|737356.2|736356.2|737497.5|736497.5|737289.6|736289.6|806
1613036400000|2021-02-11 09:40:00|737367.3|736367.3|737518.6|736518.6|738018.9|736621.7|737344.8|736015.4|808
1613036700000|2021-02-11 09:45:00|737517.1|736517.1|737501.3|736501.3|737883|736561.3|737339.2|735879.3|794
1613037000000|2021-02-11 09:50:00|737504.2|736504.2|737839.5|736839.5|737979.3|736894.1|737442.5|735979.3|884
1613037300000|2021-02-11 09:55:00|737837.8|736837.8|737995.7|736995.7|738501.8|737100.9|737744.8|736494.5|843
1613037600000|2021-02-11 10:00:00|737994.8|736994.8|738267.4|737267.4|738762.5|737308.3|737952.1|736580.5|854
1613037900000|2021-02-11 10:05:00|738268.4|737268.4|738590.2|736590.2|738828|737478.5|737997.1|736590.2|827
1613038200000|2021-02-11 10:10:00|738090.8|737090.8|738081.5|737081.5|738647.1|737155.8|737886.8|736395.6|772
1613038500000|2021-02-11 10:15:00|738064.8|737064.8|737789.5|736789.5|738190.7|737190.7|737777.8|736777.8|876
1613038800000|2021-02-11 10:20:00|737786.9|736786.9|738288.9|737288.9|739052.4|737517.8|737527.7|736222.6|930
1613039100000|2021-02-11 10:25:00|738289.8|737289.8|738627.2|736627.2|738630.6|737289.8|738051.6|736610.1|752
1613039400000|2021-02-11 10:30:00|738627.4|736627.4|737803.3|736803.3|738627.4|737119.7|737785.2|736331.7|790
1613039700000|2021-02-11 10:35:00|737798.3|736798.3|737833.3|736833.3|738279.9|736920.2|737705.9|736279.9|723
1613040000000|2021-02-11 10:40:00|737838.3|736838.3|737823|736823|737889|736889|737661.9|736661.9|768
1613040300000|2021-02-11 10:45:00|737833.8|736833.8|738146.2|737146.2|738525|737150.3|737820.3|736424.9|720
1613040600000|2021-02-11 10:50:00|738143.2|737143.2|738142.9|737142.9|738247.4|737247.4|738092.3|737092.3|648
1613040900000|2021-02-11 10:55:00|738141.8|737141.8|738312.2|737312.2|738378.3|737378.3|738122.4|737122.4|612
1613041200000|2021-02-11 11:00:00|738372.5|737372.5|738367.2|737367.2|738959.2|737494.7|738331|736843.4|601
1613041500000|2021-02-11 11:05:00|738368.7|737368.7|738791.2|737791.2|739191.7|737835.4|738356.8|736906.9|800
1613041800000|2021-02-11 11:10:00|738788.5|737788.5|738646.3|737646.3|739101.8|737826|738614.6|737101.8|621
1613042100000|2021-02-11 11:15:00|738646|737646|738616.4|737616.4|739054|737682|738499|737022.5|675
1613042400000|2021-02-11 11:20:00|738610|737610|738636.1|737636.1|739330.5|737866.2|738568.2|737124.5|755
1613042700000|2021-02-11 11:25:00|738630.1|737630.1|738632.9|737632.9|739120.5|737692.2|738465.3|737012.7|775
1613043000000|2021-02-11 11:30:00|738637.7|737637.7|738805.6|737805.6|738866.4|737866.4|738603.9|737603.9|768
1613043300000|2021-02-11 11:35:00|738804.9|737804.9|738674.6|737674.6|738951.1|737951.1|738657.8|737657.8|890
1613043600000|2021-02-11 11:40:00|738667.5|737667.5|738382.9|737382.9|738780.7|737780.7|738381.5|737381.5|835
1613043900000|2021-02-11 11:45:00|738419.9|737419.9|738526.7|737526.7|738621.9|737621.9|738419.9|737419.9|740
1613044200000|2021-02-11 11:50:00|738526|737526|738476.6|737476.6|739055.9|737594.6|738422.4|736927.4|821
1613044500000|2021-02-11 11:55:00|738475.1|737475.1|738446.9|737446.9|739050.5|737585.7|738412|736947.5|874
1613044800000|2021-02-11 12:00:00|738453.1|737453.1|738660.4|736660.4|738912|737453.1|738130.9|736658.7|856
1613045100000|2021-02-11 12:05:00|738169.1|737169.1|738306.8|737306.8|738700.6|737333.6|738118.8|736689.3|740
1613045400000|2021-02-11 12:10:00|738312.5|737312.5|738400.3|737400.3|738551.5|737551.5|738293.2|737293.2|878
1613045700000|2021-02-11 12:15:00|738399.7|737399.7|737977|736977|738678.4|737435.1|737964.1|736678.4|815
1613046000000|2021-02-11 12:20:00|737976.7|736976.7|738091|737091|738208.7|737208.7|737968.4|736968.4|760
1613046300000|2021-02-11 12:25:00|738091.2|737091.2|737857.1|736857.1|738176.2|737176.2|737857.1|736857.1|696
1613046600000|2021-02-11 12:30:00|737861.7|736861.7|737809.7|736809.7|737928.4|736928.4|737706.2|736706.2|785
1613046900000|2021-02-11 12:35:00|737804.6|736804.6|737833.9|736833.9|737938|736938|737720.8|736720.8|758
1613047200000|2021-02-11 12:40:00|737821.3|736821.3|738049.2|737049.2|738123.6|737123.6|737723.2|736723.2|776
1613047500000|2021-02-11 12:45:00|738045.7|737045.7|737889.3|736889.3|738116|737116|737887|736887|775
1613047800000|2021-02-11 12:50:00|737890|736890|737774.8|736774.8|737995.3|736995.3|737732.7|736732.7|705
1613048100000|2021-02-11 12:55:00|737775.5|736775.5|737404|736404|737785.8|736785.8|737348.9|736348.9|847
1613048400000|2021-02-11 13:00:00|737398|736398|736807.7|735807.7|737762.3|736418.4|736415.6|735008.2|1131
1613048700000|2021-02-11 13:05:00|736809.5|735809.5|736608.2|735608.2|737149.1|735809.5|736416.5|734947.1|1037
1613049000000|2021-02-11 13:10:00|736609.1|735609.1|736846.6|734846.6|737254.3|735750.2|736174.5|734643.5|1070
1613049300000|2021-02-11 13:15:00|736845|734845|736227.9|735227.9|736845|735328.7|735973.9|734462.9|996
1613049600000|2021-02-11 13:20:00|736252.8|735252.8|736244.8|735244.8|736371.5|735371.5|736113.2|735113.2|1018
1613049900000|2021-02-11 13:25:00|736245.4|735245.4|736625.6|734625.6|736683.4|735245.4|735998.4|734513|920
1613050200000|2021-02-11 13:30:00|736606.9|734606.9|736351.8|735351.8|736874.2|735409.7|735812.5|734331.5|972
1613050500000|2021-02-11 13:35:00|736353.2|735353.2|736238.3|735238.3|736855.7|735411.2|736188.8|734758.5|894
1613050800000|2021-02-11 13:40:00|736239|735239|736129|735129|736734.9|735253.8|735990.9|734734.9|919
1613051100000|2021-02-11 13:45:00|736132.5|735132.5|736268.6|735268.6|736773.9|735294.1|736044.8|734752.4|849
1613051400000|2021-02-11 13:50:00|736269.1|735269.1|736320.5|735320.5|736759.3|735335.3|735963.7|734586.7|923
1613051700000|2021-02-11 13:55:00|736320|735320|736252.9|735252.9|736740.2|735413.5|736164.5|734678.7|980
1613052000000|2021-02-11 14:00:00|736253|735253|736513.6|735513.6|737040.7|735537.7|735965.8|734965.8|935
1613052300000|2021-02-11 14:05:00|736517|735517|736771.2|735771.2|737161.5|735782.1|736321.1|734819.1|1044
1613052600000|2021-02-11 14:10:00|736807.2|735807.2|736654.9|735654.9|737431.9|735972|736596.5|735160.6|1004
1613052900000|2021-02-11 14:15:00|736657|735657|736803.5|735803.5|737380.6|735924.6|736604.1|735115.1|894
1613053200000|2021-02-11 14:20:00|736813.4|735813.4|736536.2|735536.2|737416.5|735918.4|736523.5|735245|737
1613053500000|2021-02-11 14:25:00|736535.3|735535.3|736434.5|735434.5|736563.9|735563.9|736315.3|735315.3|776
1613053800000|2021-02-11 14:30:00|736424.7|735424.7|736427.6|735427.6|736941.7|735552.1|736244.8|734941.7|828
1613054100000|2021-02-11 14:35:00|736432.1|735432.1|736546.5|734546.5|737304.3|735815.7|735782.4|734324.3|848
1613054400000|2021-02-11 14:40:00|736058.9|735058.9|736491.2|735491.2|737010.3|735518.7|735982|734511.8|927
1613054700000|2021-02-11 14:45:00|736485.3|735485.3|736443.5|735443.5|736925.7|735485.3|736090.5|734637.5|1019
1613055000000|2021-02-11 14:50:00|736425.9|735425.9|736802.1|735802.1|737392.6|735900.9|736381.2|735099.1|1072
1613055300000|2021-02-11 14:55:00|736800.3|735800.3|736841.9|735841.9|737480.1|735975.4|736532.9|735061.1|1095
1613055600000|2021-02-11 15:00:00|736843.6|735843.6|736756.2|735756.2|737313.7|735844.9|736701.3|735231.7|1032
1613055900000|2021-02-11 15:05:00|736754.2|735754.2|736376.1|735376.1|737150.4|735757.3|736269|734766.3|1091
1613056200000|2021-02-11 15:10:00|736877.5|734877.5|736301.7|735301.7|736892.2|735488.9|736229.9|734820.5|1022
1613056500000|2021-02-11 15:15:00|736303.3|735303.3|736834.9|735834.9|737232|735901.2|736270.5|734825.4|967
1613056800000|2021-02-11 15:20:00|736835.3|735835.3|736596.4|735596.4|737279.9|735887.1|736403|734937.4|888
1613057100000|2021-02-11 15:25:00|736596.7|735596.7|736315.7|735315.7|737108.7|735815.1|736315.7|735065.6|993
1613057400000|2021-02-11 15:30:00|736317.8|735317.8|736645.2|735645.2|737059|735705.9|736260.5|735024|1137
1613057700000|2021-02-11 15:35:00|736642|735642|736722.1|735722.1|737124.1|735757.4|736526.5|735112.1|1021
1613058000000|2021-02-11 15:40:00|736731.9|735731.9|736544.9|735544.9|737136.2|735753.9|736439.1|735125.3|943
1613058300000|2021-02-11 15:45:00|736559.8|735559.8|736497.2|735497.2|737027.7|735559.8|736368.2|734984.5|808
1613058600000|2021-02-11 15:50:00|736497.9|735497.9|736426|735426|736902|735510.7|736266|734765.9|839
1613058900000|2021-02-11 15:55:00|736428|735428|736457.5|735457.5|736505.8|735505.8|736337.5|735337.5|793
1613059200000|2021-02-11 16:00:00|736450.3|735450.3|736928.1|735928.1|737393|735959.3|736442.7|735128.3|839
1613059500000|2021-02-11 16:05:00|736926.6|735926.6|736819.5|735819.5|737427.2|735976.8|736621.8|735289.3|986
1613059800000|2021-02-11 16:10:00|736822.5|735822.5|736718.4|735718.4|737350.9|735887.6|736532.3|735066.2|924
1613060100000|2021-02-11 16:15:00|736715.7|735715.7|736841.3|735841.3|737350|735882.4|736637.2|735176|963
1613060400000|2021-02-11 16:20:00|736837|735837|737098.1|736098.1|737687.5|736254.2|736837|735581|915
1613060700000|2021-02-11 16:25:00|737096.3|736096.3|737729.3|735729.3|737895.2|736328.9|736989.2|735513.3|941
1613061000000|2021-02-11 16:30:00|737738.7|735738.7|737216.3|736216.3|737958.1|736349.5|737174.8|735692.2|923
1613061300000|2021-02-11 16:35:00|737219.2|736219.2|737857.5|735857.5|737878.6|736269.5|737040.1|735562.9|803
1613061600000|2021-02-11 16:40:00|737863.4|735863.4|737723.9|735723.9|737865.3|736353.4|737177.5|735667.3|817
1613061900000|2021-02-11 16:45:00|737723.4|735723.4|737223.6|735223.6|737742.5|736207|736733.6|735218.6|684
1613062200000|2021-02-11 16:50:00|737212.1|735212.1|736761.3|735761.3|737306.1|735883|736611.7|735104.4|699
1613062500000|2021-02-11 16:55:00|736764.1|735764.1|738137.5|736137.5|738193.7|736693.3|736754.3|735313.5|944
1613062800000|2021-02-11 17:00:00|738155.5|736155.5|737801.2|735801.2|738182.4|736670|737345.1|735794.4|818
1613063100000|2021-02-11 17:05:00|737800.7|735800.7|738277.8|736277.8|738449.9|736833.2|737447.6|735777|748
1613063400000|2021-02-11 17:10:00|738281.6|736281.6|738022.6|736022.6|738324.3|736324.3|737951.3|735951.3|811
1613063700000|2021-02-11 17:15:00|738027.7|736027.7|738469.7|736469.7|738469.9|736937.4|737735.1|736026.7|821
1613064000000|2021-02-11 17:20:00|738463.8|736463.8|738372.9|736372.9|738601.2|737054.7|737669.5|736134.1|867
1613064300000|2021-02-11 17:25:00|738375.5|736375.5|738079|737079|738582.1|737094.9|737926.7|736304.4|901
1613064600000|2021-02-11 17:30:00|738089.4|737089.4|738424.7|736424.7|738846.5|737327.9|737789.7|736296.2|931
1613064900000|2021-02-11 17:35:00|738423.7|736423.7|738263.9|736263.9|738438.7|736917.5|737748.2|736221.9|946
1613065200000|2021-02-11 17:40:00|738265.8|736265.8|738440.1|736440.1|738558.7|737033.7|737922.8|736264.1|987
1613065500000|2021-02-11 17:45:00|738442.7|736442.7|738242|736242|738760.2|737212.5|737926.1|736237.3|902
1613065800000|2021-02-11 17:50:00|738244.3|736244.3|738319.6|736319.6|738475.4|736475.4|738235.6|736235.6|951
1613066100000|2021-02-11 17:55:00|738321.4|736321.4|738094.9|736094.9|738369.7|736735.1|737593|736029.8|766
1613113200000|2021-02-12 07:00:00|739595.9|737595.9|740198.3|738198.3|740358.1|738358.1|739595.9|737595.9|890
1613113500000|2021-02-12 07:05:00|740234|738234|740486.5|738486.5|740586.3|739067.4|739768.8|738139.4|978
1613113800000|2021-02-12 07:10:00|740487.9|738487.9|740846.1|738846.1|740884.3|739380.8|739998|738482.7|938
1613114100000|2021-02-12 07:15:00|740848.7|738848.7|740751.3|738751.3|741263.1|739536.5|740275.5|738691.9|1025
1613114400000|2021-02-12 07:20:00|740779.8|738779.8|739762.9|738762.9|741067.2|739346|739694|737993.2|957
1613114700000|2021-02-12 07:25:00|739770.1|738770.1|739647.3|737647.3|740457.1|738784.8|739395.3|737647.3|779
1613115000000|2021-02-12 07:30:00|739588.2|737588.2|739395.1|737395.1|739939.6|738436|738902.8|737348.7|835
1613115300000|2021-02-12 07:35:00|739407.2|737407.2|739297.4|737297.4|739621.7|738123.4|738742|737028.5|973
1613115600000|2021-02-12 07:40:00|739298.7|737298.7|739065|738065|739715.5|738152.3|738784.4|737241.9|863
1613115900000|2021-02-12 07:45:00|739064.7|738064.7|739588|737588|739651.1|738159|738894.1|737398.3|814
1613116200000|2021-02-12 07:50:00|739589.9|737589.9|739645.5|738645.5|740136.8|738666.9|739096.8|737589.9|809
1613116500000|2021-02-12 07:55:00|739638.7|738638.7|740241.1|738241.1|740269.5|738808.5|739575|738075|937
1613116800000|2021-02-12 08:00:00|739753.6|738753.6|739755.2|738755.2|740723.1|739213.6|739740.8|738258.5|976
1613117100000|2021-02-12 08:05:00|739754.8|738754.8|739593.8|738593.8|740640.7|739138.1|739586.7|738100.3|907
1613117400000|2021-02-12 08:10:00|740078.5|738078.5|740047.1|739047.1|740555|739058.9|739591.1|738078.5|920
1613117700000|2021-02-12 08:15:00|740046.4|739046.4|739747.8|738747.8|740583.5|739071.9|739652.5|738177.5|985
1613118000000|2021-02-12 08:20:00|739746.2|738746.2|740102.6|739102.6|740635.6|739154.7|739728.9|738294.9|882
1613118300000|2021-02-12 08:25:00|740128.2|739128.2|741366.2|740366.2|742215|740497.3|740128.2|738737.4|1042
1613118600000|2021-02-12 08:30:00|741363.2|740363.2|742056.1|740056.1|742085.2|740556|741220.7|739724.6|928
1613118900000|2021-02-12 08:35:00|742054.1|740054.1|741531.9|740531.9|742397.5|740903.3|741529.4|740020.7|882
1613119200000|2021-02-12 08:40:00|742027.4|740027.4|742065.7|740065.7|742334.7|740843.5|741536.8|740027.4|1082
1613119500000|2021-02-12 08:45:00|742060.8|740060.8|742081.9|741081.9|742733.4|741178.7|741615.9|740060.8|885
1613119800000|2021-02-12 08:50:00|742091.8|741091.8|741632.8|740632.8|742523.2|741131.2|741628.5|740127.1|1023
1613120100000|2021-02-12 08:55:00|742128.3|740128.3|742956|740956|742989.7|741404.9|741699|740128.3|1022
1613120400000|2021-02-12 09:00:00|742958.8|740958.8|742945.5|741945.5|743480.2|741996.1|742490|740958.8|982
1613120700000|2021-02-12 09:05:00|742944.3|741944.3|743231.4|741231.4|743554.5|742058.9|742703.1|741207.2|892
1613121000000|2021-02-12 09:10:00|743230|741230|742771.9|741771.9|743748.3|742263.4|742759.3|741230|955
1613121300000|2021-02-12 09:15:00|742767.7|741767.7|743669.7|742669.7|744199.9|742694.5|742764.7|741411.6|966
1613121600000|2021-02-12 09:20:00|743669.3|742669.3|744289.8|742289.8|744459.7|742948.1|743367.5|741842.7|958
1613121900000|2021-02-12 09:25:00|744292.7|742292.7|743150.2|742150.2|744317.6|742842|743073.3|741619.3|980
1613122200000|2021-02-12 09:30:00|743148.4|742148.4|744209.1|742209.1|744498.3|743015.7|743148.4|741671.7|962
1613122500000|2021-02-12 09:35:00|744219.7|742219.7|743782.1|742782.1|744344|742839.3|743499.7|742008.9|1028
1613122800000|2021-02-12 09:40:00|743781.2|742781.2|744264.4|743264.4|745061.2|743486|743781.2|742412|951
1613123100000|2021-02-12 09:45:00|744263.1|743263.1|743782.8|742782.8|744882.2|743377|743536|742028.7|939
1613123400000|2021-02-12 09:50:00|743789.8|742789.8|743565.1|742565.1|744546.1|743008.4|743547.3|742063.5|947
1613123700000|2021-02-12 09:55:00|743570.3|742570.3|743395|741395|744144.8|742622.6|742896.4|741378.5|1006
1613124000000|2021-02-12 10:00:00|743389.4|741389.4|743666.8|741666.8|743865.4|742357.5|742910.7|741389.4|862
1613124300000|2021-02-12 10:05:00|743663.7|741663.7|742970.6|741970.6|743668.9|742171.5|742796.7|741316.2|936
1613124600000|2021-02-12 10:10:00|742970.9|741970.9|744077|742077|744150.4|742574.1|742919.8|741449.3|760
1613124900000|2021-02-12 10:15:00|744080|742080|744030.6|742030.6|744297.2|742803|743529.4|742022|828
1613125200000|2021-02-12 10:20:00|743522.7|742522.7|743283|742283|744219.6|742656.4|743209.7|741704.4|889
1613125500000|2021-02-12 10:25:00|743286.2|742286.2|743522.7|741522.7|743866.6|742346.6|742877|741347.9|838
1613125800000|2021-02-12 10:30:00|743520.7|741520.7|743199.9|741199.9|743715.7|742052.5|742684|741191.6|867
1613126100000|2021-02-12 10:35:00|742723.7|741723.7|743259.5|741259.5|743308.9|741742.8|742294.1|740793.2|819
1613126400000|2021-02-12 10:40:00|743248|741248|743868|741868|744078.7|742522.1|742719.8|741220.6|936
1613126700000|2021-02-12 10:45:00|743873.3|741873.3|744555.7|742555.7|744563.5|743061.6|743245.2|741749.9|762
1613127000000|2021-02-12 10:50:00|744556.2|742556.2|744946.3|742946.3|745052.6|743553.4|744063.9|742556.2|738
1613127300000|2021-02-12 10:55:00|744996.3|742996.3|744194.6|742194.6|745045.1|743532.7|743699.9|742133.7|972
1613127600000|2021-02-12 11:00:00|744195.4|742195.4|744773.4|742773.4|744822.3|743334.9|743653.6|742170.4|666
1613127900000|2021-02-12 11:05:00|744770.9|742770.9|745193.2|743193.2|745299.5|743725|744136.3|742629.2|950
1613128200000|2021-02-12 11:10:00|745192.1|743192.1|744824.7|742824.7|745521.6|743814.6|744283.6|742789.3|876
1613128500000|2021-02-12 11:15:00|744362.7|743362.7|744532|743532|745123.8|743619.8|744356.6|742872.4|769
1613128800000|2021-02-12 11:20:00|744605.9|743605.9|745435.9|743435.9|745456.9|743914|744451|742951.5|811
1613129100000|2021-02-12 11:25:00|745425.5|743425.5|745112.5|744112.5|745643.4|744162.7|744861|743320|816
1613129400000|2021-02-12 11:30:00|745117.2|744117.2|745086.1|744086.1|745634.6|744181.9|744921.6|743479.2|723
1613129700000|2021-02-12 11:35:00|745085.7|744085.7|745162|743162|745565.8|744157.1|744640.3|743126.9|795
1613130000000|2021-02-12 11:40:00|745162.5|743162.5|745035.7|743035.7|745186.6|743695.1|744392.8|742956.6|779
1613130300000|2021-02-12 11:45:00|745030.1|743030.1|744765.2|743765.2|745317.3|743833.5|744451.5|742931.4|824
1613130600000|2021-02-12 11:50:00|744765.3|743765.3|745155.8|743155.8|745378.6|743881.4|744639.6|743076.6|706
1613130900000|2021-02-12 11:55:00|745145.5|743145.5|744811.8|743811.8|745346|743850.1|744685.7|743145.5|759
1613131200000|2021-02-12 12:00:00|744812.2|743812.2|744482.4|742482.4|745198.2|743832.8|743944.2|742455.3|890
1613131500000|2021-02-12 12:05:00|744483|742483|743770.5|742770.5|744717.4|743132.1|743611.2|742026.3|764
1613131800000|2021-02-12 12:10:00|743758.7|742758.7|743873.2|741873.2|744469.3|742965.6|743346.8|741858.6|772
1613132100000|2021-02-12 12:15:00|743873|741873|743574.7|741574.7|743978.3|742476.4|742878|741397.5|812
1613132400000|2021-02-12 12:20:00|743576|741576|743083.1|742083.1|743812.2|742274.7|742969.4|741469.5|785
1613132700000|2021-02-12 12:25:00|743079.7|742079.7|742668.6|741668.6|743749.6|742225|742614.3|741114|815
1613133000000|2021-02-12 12:30:00|742667.2|741667.2|743082.4|742082.4|743660.5|742151.1|742617.7|741103.9|887
1613133300000|2021-02-12 12:35:00|743082.5|742082.5|743339.6|742339.6|743935.9|742437.3|743047.9|741564.2|768
1613133600000|2021-02-12 12:40:00|743341.5|742341.5|742902.7|741902.7|743810.1|742341.5|742895.4|741392.5|720
1613133900000|2021-02-12 12:45:00|742911.7|741911.7|742927.1|741927.1|743514.3|742008.8|742364.4|740873.9|840
1613134200000|2021-02-12 12:50:00|742932.3|741932.3|742848.8|741848.8|743657.1|742162.9|742824.1|741338.2|758
1613134500000|2021-02-12 12:55:00|742845.8|741845.8|742324.1|741324.1|743411.7|741912.6|742316.9|740834.4|778
1613134800000|2021-02-12 13:00:00|742317.1|741317.1|741758.3|740758.3|743030.4|741528.3|741661.3|740251.4|907
1613135100000|2021-02-12 13:05:00|741769.7|740769.7|741641.9|740641.9|742385.4|740920.6|741632.6|740163|846
1613135400000|2021-02-12 13:10:00|741642.2|740642.2|742218.1|741218.1|742780.9|741276.6|741612.4|740127.5|955
1613135700000|2021-02-12 13:15:00|742216.1|741216.1|742523.3|741523.3|743081.9|741584.2|742216.1|740794.4|962
1613136000000|2021-02-12 13:20:00|742510.5|741510.5|742543.5|741543.5|743439.3|741941.7|742485.9|740998.6|947
1613136300000|2021-02-12 13:25:00|742541.2|741541.2|742789.8|741789.8|743210.1|741811.4|742445.1|740933.2|895
1613136600000|2021-02-12 13:30:00|743313.2|741313.2|742824.3|741824.3|743538.2|742036.4|742563|741057.3|938
1613136900000|2021-02-12 13:35:00|742847.7|741847.7|742942.5|741942.5|743453.9|742001.6|742720.9|741300.8|945
1613137200000|2021-02-12 13:40:00|742943.9|741943.9|743547|741547|743775.5|742277.3|742863.4|741393.9|879
1613137500000|2021-02-12 13:45:00|743544.4|741544.4|744053.1|742053.1|744162.4|742628.1|742998|741515.1|931
1613137800000|2021-02-12 13:50:00|744056.1|742056.1|743296.1|742296.1|744056.1|742534.3|743151.3|741746.2|997
1613138100000|2021-02-12 13:55:00|743292.9|742292.9|742299.7|741299.7|743795.7|742302.4|742145.6|740652.4|949
1613138400000|2021-02-12 14:00:00|742783.4|740783.4|742609|740609|742783.4|741325.3|741722.7|740249.3|968
1613138700000|2021-02-12 14:05:00|742604.1|740604.1|742116.2|741116.2|742681.4|741215.5|741809.5|740344.2|994
1613139000000|2021-02-12 14:10:00|742111.4|741111.4|742946.7|740946.7|743098.2|741584.6|742082.5|740545.8|962
1613139300000|2021-02-12 14:15:00|742958.6|740958.6|743233.6|741233.6|743417.6|741931.3|742412.8|740919.9|926
1613139600000|2021-02-12 14:20:00|742746.9|741746.9|742588.8|741588.8|743233.9|741746.9|742282.9|740791.9|769
1613139900000|2021-02-12 14:25:00|742589.2|741589.2|742738.7|741738.7|743456|741965.6|742516.4|741014.7|663
1613140200000|2021-02-12 14:30:00|742757.9|741757.9|743514.7|741514.7|743574.2|742039.1|742384.7|740889.9|816
1613140500000|2021-02-12 14:35:00|743521.1|741521.1|742595.2|741595.2|743655.5|742085.1|742558.4|741075.5|820
1613140800000|2021-02-12 14:40:00|742576.5|741576.5|742183.4|741183.4|743088.1|741576.5|742037.7|740535.3|786
1613141100000|2021-02-12 14:45:00|742179.4|741179.4|742247.5|740247.5|742821.2|741329.9|741765.9|740221.6|751
1613141400000|2021-02-12 14:50:00|742250.6|740250.6|741055.7|740055.7|742276.4|740713.2|740855.9|739363.7|893
1613141700000|2021-02-12 14:55:00|741050.9|740050.9|741180.2|739180.2|741527.7|740050.9|740649.7|739159.6|830
1613142000000|2021-02-12 15:00:00|741192.4|739192.4|740217.5|739217.5|741192.4|739368.7|739908.4|738214.5|1107
1613142300000|2021-02-12 15:05:00|740235.7|739235.7|740042.7|739042.7|740743.8|739262.6|739773.2|738246.7|961
1613142600000|2021-02-12 15:10:00|740043.4|739043.4|740435.1|738435.1|740594.2|739079.2|739623.5|738139.6|968
1613142900000|2021-02-12 15:15:00|740434.1|738434.1|741176.7|739176.7|741326.9|739765.9|739730.4|738251.8|1015
1613143200000|2021-02-12 15:20:00|741172.1|739172.1|740269.2|739269.2|741211.2|739700.4|740037.5|738541|1011
1613143500000|2021-02-12 15:25:00|740262.1|739262.1|740598|738598|740817.1|739307.3|739899.6|738410|959
1613143800000|2021-02-12 15:30:00|740596.9|738596.9|740317|739317|740975.4|739502.8|740053.1|738522.6|1012
1613144100000|2021-02-12 15:35:00|740318.5|739318.5|739883.8|737883.8|740690.8|739320.5|739305.4|737808.5|1008
1613144400000|2021-02-12 15:40:00|739886.8|737886.8|739711.6|737711.6|739888.3|738389.2|738962|737470.4|1015
1613144700000|2021-02-12 15:45:00|739714.1|737714.1|738768.8|737768.8|739823.9|738304.4|738691.5|737215.3|790
1613145000000|2021-02-12 15:50:00|738760.7|737760.7|739610.1|737610.1|739705.2|738176|738716.5|737229.8|797
1613145300000|2021-02-12 15:55:00|739608.7|737608.7|739203.5|738203.5|739864|738333|739091.2|737566.2|698
1613145600000|2021-02-12 16:00:00|739716.2|737716.2|739478.6|737478.6|739756.4|738242.6|739058.2|737458.3|818
1613145900000|2021-02-12 16:05:00|739479.1|737479.1|739697.8|737697.8|739753.8|738266.7|739051.4|737463.7|859
1613146200000|2021-02-12 16:10:00|739697.9|737697.9|738376.5|737376.5|739712.8|738154.8|738305.1|736630.1|1009
1613146500000|2021-02-12 16:15:00|738870|736870|738898.8|736898.8|738983.5|737360.8|737984.5|736380.8|988
1613146800000|2021-02-12 16:20:00|738897|736897|738594.3|737594.3|739218.2|737643.1|738224|736696.8|889
1613147100000|2021-02-12 16:25:00|739095.1|737095.1|738416|737416|739202.5|737699.6|738397|736837.2|885
1613147400000|2021-02-12 16:30:00|738916.2|736916.2|738077|737077|738916.2|737389|737894.3|736385.5|908
1613147700000|2021-02-12 16:35:00|738076.4|737076.4|738701.4|736701.4|738701.4|737096.3|737820.5|736318.6|796
1613148000000|2021-02-12 16:40:00|738701.5|736701.5|738806.4|736806.4|738914.3|737369.6|738116.8|736598.5|707
1613148300000|2021-02-12 16:45:00|738805.8|736805.8|738026.2|737026.2|738951.3|737442.5|737931.6|736439|714
1613148600000|2021-02-12 16:50:00|738040.1|737040.1|738231.9|736231.9|738551.1|737078.2|737727.8|736229.9|765
1613148900000|2021-02-12 16:55:00|738232.1|736232.1|738945.9|736945.9|738967.1|737432.6|737734.2|736227.4|849
1613149200000|2021-02-12 17:00:00|738941.3|736941.3|739269.8|737269.8|739287.6|737644.3|738514.7|736853.8|711
1613149500000|2021-02-12 17:05:00|739261.3|737261.3|738625.5|736625.5|739383.2|737816.6|738197.7|736594.5|748
1613149800000|2021-02-12 17:10:00|738624|736624|738479.5|736479.5|738716.8|737127.1|738072.3|736427.8|661
1613150100000|2021-02-12 17:15:00|738460.5|736460.5|738463.2|736463.2|738563.8|737092.6|737937.3|736381.6|616
1613150400000|2021-02-12 17:20:00|738462.4|736462.4|738403|736403|738651.2|737193|737846.1|736328|591
1613150700000|2021-02-12 17:25:00|738390.7|736390.7|736850.9|734850.9|738418|736927.7|735910.1|734154.6|1071
1613151000000|2021-02-12 17:30:00|736845.3|734845.3|737096.3|735096.3|737109.5|735583.9|736164.6|734565.9|882
1613151300000|2021-02-12 17:35:00|737097.3|735097.3|737557.7|735557.7|737630.6|735969.2|736594.3|735059.8|788
1613151600000|2021-02-12 17:40:00|737561.4|735561.4|737153.1|735153.1|737665.8|736112.4|736836.2|734836.2|745
1613151900000|2021-02-12 17:45:00|737137.6|735137.6|737639.1|735639.1|737918.5|735976.6|736396.9|734834|935
1613152200000|2021-02-12 17:50:00|737641.1|735641.1|737748.1|735748.1|737813.3|736233.5|737094|735445.5|784
1613152500000|2021-02-12 17:55:00|737748|735748|737559.5|735559.5|738006|736387.2|736942.2|735328.8|685
1613372400000|2021-02-15 07:00:00|734170.7|732170.7|734659.3|732659.3|735253.1|733253.1|733574.6|732052.5|882
1613372700000|2021-02-15 07:05:00|734738.5|732738.5|735152.2|733152.2|735152.2|733201.7|734042|732392.1|1064
1613373000000|2021-02-15 07:10:00|735152|733152|735140.4|733140.4|735596.9|733827.2|734546.7|732778.2|1096
1613373300000|2021-02-15 07:15:00|735132.5|733132.5|734766.8|732766.8|735139.8|733638.3|734088.8|732527|1005
1613373600000|2021-02-15 07:20:00|734766.2|732766.2|734528|732528|734766.5|733208.1|733863|732357.1|990
1613373900000|2021-02-15 07:25:00|734525.4|732525.4|734742.2|732742.2|735061|733195.4|733660.6|732002.9|1033
1613374200000|2021-02-15 07:30:00|734740.6|732740.6|735187.1|733187.1|735187.1|733652.3|734170.9|732589.1|1039
1613374500000|2021-02-15 07:35:00|735186.9|733186.9|735257.3|733257.3|735867.5|733867.5|734596.1|732934.2|1037
1613374800000|2021-02-15 07:40:00|735261.9|733261.9|735248.1|733248.1|735528|733902.7|734696.8|732919.3|1026
1613375100000|2021-02-15 07:45:00|735249.3|733249.3|735361.4|733361.4|735559.1|733962.7|734850|733212.7|968
1613375400000|2021-02-15 07:50:00|735358.9|733358.9|734714.4|732714.4|735592.5|733914.5|734289.1|732699.8|900
1613375700000|2021-02-15 07:55:00|734717|732717|734102.5|732102.5|734864.5|733354.4|733799|732090.2|1008
1613376000000|2021-02-15 08:00:00|733596.3|732596.3|733133.8|732133.8|734242.5|732642.4|733133.8|731663.5|1014
1613376300000|2021-02-15 08:05:00|733136.7|732136.7|733500.3|731500.3|734034.7|732475.8|732996.1|731500.3|1007
1613376600000|2021-02-15 08:10:00|733480.8|731480.8|732840.3|730840.3|733516.6|732001.8|732407.1|730803|1037
1613376900000|2021-02-15 08:15:00|732347.7|731347.7|732037.3|731037.3|732847.1|731351.1|732004.7|730494.9|1019
1613377200000|2021-02-15 08:20:00|732035.4|731035.4|732694.8|730694.8|732968.3|731505.6|732023|730505.5|974
1613377500000|2021-02-15 08:25:00|732703|730703|733053.4|731053.4|733098.7|731539.1|732306.1|730700.5|1039
1613377800000|2021-02-15 08:30:00|733026.3|731026.3|732805.5|730805.5|733690|731690|732449|730706.8|1080
1613378100000|2021-02-15 08:35:00|732804.2|730804.2|732736.4|730736.4|733023.5|731456.2|732216.8|730719.8|1050
1613378400000|2021-02-15 08:40:00|732741.4|730741.4|732934.8|730934.8|733082.6|731490.6|732209.4|730720.2|915
1613378700000|2021-02-15 08:45:00|732957.5|730957.5|733168.7|731168.7|733396.8|731854|732427.8|730873.8|1016
1613379000000|2021-02-15 08:50:00|733172.5|731172.5|733362.4|731362.4|733737.1|731737.1|732711.2|731120.1|948
1613379300000|2021-02-15 08:55:00|733357|731357|733479.6|731479.6|733533.7|732031.7|732811.1|731215|955
1613379600000|2021-02-15 09:00:00|733485|731485|733858.1|731858.1|733887.5|732145.7|732824.1|731335.9|991
1613379900000|2021-02-15 09:05:00|733857.8|731857.8|733626.2|731626.2|734083.1|732568|733226.8|731615.3|978
1613380200000|2021-02-15 09:10:00|733627.2|731627.2|733363.2|731363.2|733674.6|732102.9|732847|731296.8|937
1613380500000|2021-02-15 09:15:00|733364.7|731364.7|733430|731430|733484.9|731946.8|732779.2|731263.2|973
1613380800000|2021-02-15 09:20:00|733434.6|731434.6|733775.4|731775.4|733900.2|732383.6|732936.5|731384.5|916
1613381100000|2021-02-15 09:25:00|733773.8|731773.8|733793.8|731793.8|734396.6|732686.4|733260.9|731660.5|896
1613381400000|2021-02-15 09:30:00|733807.1|731807.1|733639.7|731639.7|733847.4|732322.3|733116.6|731589.7|881
1613381700000|2021-02-15 09:35:00|733656.1|731656.1|733836.8|731836.8|733847|732329.7|732988.9|731491.1|851
1613382000000|2021-02-15 09:40:00|733835.5|731835.5|733939.4|731939.4|734092.2|732548.7|733328.6|731767|922
1613382300000|2021-02-15 09:45:00|733938.7|731938.7|733771.8|731771.8|733952.8|732395|733161|731634.4|924
1613382600000|2021-02-15 09:50:00|733771.6|731771.6|733702.8|731702.8|733789.8|732296.5|732871|731366.1|908
1613382900000|2021-02-15 09:55:00|733701.6|731701.6|733676.1|731676.1|733860.8|732059|733030|731514.2|962
1613383200000|2021-02-15 10:00:00|733675.8|731675.8|733736.8|731736.8|733894.2|731894.2|733574.7|731574.7|938
1613383500000|2021-02-15 10:05:00|733737.4|731737.4|733909|731909|733996.9|732370.5|733370.5|731735|883
1613383800000|2021-02-15 10:10:00|733906.2|731906.2|733517.1|732517.1|734063.2|732563.2|733452.7|731887|821
1613384100000|2021-02-15 10:15:00|733518.9|732518.9|733622.9|731622.9|734027.5|732518.9|733129|731608.4|977
1613384400000|2021-02-15 10:20:00|733644.1|731644.1|733719.7|731719.7|733777.1|732222.7|733000|731494.3|779
1613384700000|2021-02-15 10:25:00|733719.4|731719.4|733865.5|731865.5|733962.2|732440.9|733269.7|731709.9|778
1613385000000|2021-02-15 10:30:00|733873.5|731873.5|734001|732001|734017.7|732536.3|733381.2|731833.9|745
1613385300000|2021-02-15 10:35:00|733998.4|731998.4|733495.9|732495.9|734005.4|732497.5|733342.8|731820.6|708
1613385600000|2021-02-15 10:40:00|733484|732484|734212.3|732212.3|734284.1|732772.4|733475.9|732020.6|728
1613385900000|2021-02-15 10:45:00|734195.7|732195.7|733970.1|732970.1|734477.4|732979.5|733709.2|732195.7|657
1613386200000|2021-02-15 10:50:00|733963.6|732963.6|734479.6|733479.6|734974.4|733554|733936.8|732505.7|877
1613386500000|2021-02-15 10:55:00|734478.2|733478.2|734612.2|733612.2|735358.7|733881.2|734477.1|733136.5|815
1613386800000|2021-02-15 11:00:00|734611.6|733611.6|734423.9|733423.9|735119|733616|734353.8|732870.4|693
1613387100000|2021-02-15 11:05:00|734400.8|733400.8|734670.6|733670.6|735288|733790.3|734385.7|732979.1|842
1613387400000|2021-02-15 11:10:00|734675.5|733675.5|735132.8|733132.8|735245.5|733713.5|734460.2|732987.5|755
1613387700000|2021-02-15 11:15:00|734610.1|733610.1|734492.2|733492.2|735239.5|733794.4|734479.1|732988.3|726
1613388000000|2021-02-15 11:20:00|734491.9|733491.9|734378.8|733378.8|735033.8|733544.5|734348.1|732860.5|700
1613388300000|2021-02-15 11:25:00|734908.3|732908.3|734478.7|732478.7|734960|733471.7|733983.3|732470.3|751
1613388600000|2021-02-15 11:30:00|734489.3|732489.3|733807.1|732807.1|734498.1|732953.8|733618|732112.3|801
1613388900000|2021-02-15 11:35:00|733799.1|732799.1|733967.1|731967.1|734315.4|732822.3|733453.4|731953.3|756
1613389200000|2021-02-15 11:40:00|733972.6|731972.6|733481|732481|734015.6|732539.1|733218.2|731727.8|804
1613389500000|2021-02-15 11:45:00|733480.2|732480.2|733760.5|731760.5|733973|732480.2|733195.1|731661.1|805
1613389800000|2021-02-15 11:50:00|733757.6|731757.6|733470.8|732470.8|734032.7|732536.4|733250.8|731752.9|733
1613390100000|2021-02-15 11:55:00|733470.2|732470.2|733323.2|732323.2|733996.8|732503.8|733183.1|731643.7|762
1613390400000|2021-02-15 12:00:00|733323.8|732323.8|733399.7|732399.7|733974.1|732482.1|733320.7|731891.3|737
1613390700000|2021-02-15 12:05:00|733400|732400|733587.8|732587.8|734308.7|732816.3|733374.2|731887.9|792
1613391000000|2021-02-15 12:10:00|733586.4|732586.4|733609|732609|734122|732638.1|733470.9|732020.5|817
1613391300000|2021-02-15 12:15:00|733608.7|732608.7|734060.9|732060.9|734170|732658.1|733399.1|731918.4|737
1613391600000|2021-02-15 12:20:00|734059.5|732059.5|733475.7|732475.7|734059.5|732582.5|733413.5|731951.1|728
1613391900000|2021-02-15 12:25:00|733475.6|732475.6|733826.5|731826.5|734023.1|732576.4|733274|731726.7|754
1613392200000|2021-02-15 12:30:00|733827.5|731827.5|732937.5|731937.5|733827.5|732338.2|732893.1|731525.9|809
1613392500000|2021-02-15 12:35:00|732939.7|731939.7|732995.5|731995.5|733516.4|732019.3|732814.6|731313.9|752
1613392800000|2021-02-15 12:40:00|732998.6|731998.6|734148.5|732148.5|734259.1|732757.4|732982|731616.7|845
1613393100000|2021-02-15 12:45:00|734156.9|732156.9|734068.4|733068.4|734578.3|733071.3|733663.6|732156.9|819
1613393400000|2021-02-15 12:50:00|734065.9|733065.9|734525.8|732525.8|734659.5|733154.5|733816.7|732329.2|822
1613393700000|2021-02-15 12:55:00|734521.8|732521.8|734082|733082|734651.2|733154.9|733898|732395.1|835
1613394000000|2021-02-15 13:00:00|734075.2|733075.2|734355.9|732355.9|734736.5|733250.2|733827.5|732325.7|854
1613394300000|2021-02-15 13:05:00|733863.1|732863.1|733938.5|732938.5|734469.3|732964.6|733741.5|732226.5|786
1613394600000|2021-02-15 13:10:00|734439.9|732439.9|733868.4|732868.4|734699.4|733201.4|733806.5|732301.3|728
1613394900000|2021-02-15 13:15:00|733869.1|732869.1|733792.9|732792.9|734348.1|732891.4|733529|732038.6|734
1613395200000|2021-02-15 13:20:00|734305.6|732305.6|733948.4|731948.4|734396.7|732876.7|733306.6|731774.1|878
1613395500000|2021-02-15 13:25:00|733948.2|731948.2|733654.9|732654.9|734298.5|732799.9|733424.5|731932.9|787
1613395800000|2021-02-15 13:30:00|733646.4|732646.4|734326.6|732326.6|734340.5|732830.7|733510.9|732065.2|808
1613396100000|2021-02-15 13:35:00|734325.6|732325.6|734041.8|733041.8|734611.5|733071.4|733801.1|732314.1|809
1613396400000|2021-02-15 13:40:00|734045.9|733045.9|734246.7|733246.7|734723|733246.7|733797.5|732438.9|821
1613396700000|2021-02-15 13:45:00|734249.5|733249.5|734621.9|733621.9|735153.3|733667|734095.5|732668.8|912
1613397000000|2021-02-15 13:50:00|734617.9|733617.9|734996.3|732996.3|735485.5|733993.4|734460.2|732957.9|979
1613397300000|2021-02-15 13:55:00|734998.5|732998.5|734243.6|733243.6|735093.1|733594.4|734184.9|732706|933
1613397600000|2021-02-15 14:00:00|734244|733244|733692.1|732692.1|734948.1|733429.1|733667.3|732222.7|974
1613397900000|2021-02-15 14:05:00|733693.3|732693.3|734392.9|732392.9|734463.6|732981.7|733686.2|732247.7|890
1613398200000|2021-02-15 14:10:00|734391|732391|733940.4|732940.4|734657.1|733160.8|733898.9|732349.4|874
1613398500000|2021-02-15 14:15:00|733935.5|732935.5|733510.5|732510.5|734471.3|732935.5|733306.6|731803.4|892
1613398800000|2021-02-15 14:20:00|733505.8|732505.8|733437.7|732437.7|734158.5|732680.2|733355.4|731957.6|843
1613399100000|2021-02-15 14:25:00|733440.7|732440.7|733610.9|732610.9|734052.7|732610.9|733368.1|732033.3|700
1613399400000|2021-02-15 14:30:00|733612.3|732612.3|733763.2|732763.2|734483.9|732949.2|733499.1|732005.8|778
1613399700000|2021-02-15 14:35:00|733763|732763|733766.6|731766.6|734310|732816.9|733259.4|731750.9|818
1613400000000|2021-02-15 14:40:00|733760|731760|733834.7|731834.7|733861.1|732351.4|732990.6|731483.4|865
1613400300000|2021-02-15 14:45:00|733832.2|731832.2|733433.5|731433.5|733860.6|732370.6|732958.3|731410.7|908
1613400600000|2021-02-15 14:50:00|733433.8|731433.8|733553.3|731553.3|733645.3|732129|732784.1|731253.6|826
1613400900000|2021-02-15 14:55:00|733552.9|731552.9|733783.2|731783.2|733876.7|732374|732984.2|731496.1|850
1613401200000|2021-02-15 15:00:00|733314.2|732314.2|734196.7|732196.7|734279|732685.1|733314.2|731793|832
1613401500000|2021-02-15 15:05:00|734201.5|732201.5|733668.6|732668.6|734437.4|732740.7|733604.2|731945.4|785
1613401800000|2021-02-15 15:10:00|733666.5|732666.5|733714.7|732714.7|734280.8|732773.6|733498.4|731978.3|759
1613402100000|2021-02-15 15:15:00|733712.5|732712.5|733889.6|732889.6|734402.6|732899|733692.6|732223.3|759
1613402400000|2021-02-15 15:20:00|733891.6|732891.6|733763.4|732763.4|734477.3|732975.4|733675.2|732160.8|848
1613402700000|2021-02-15 15:25:00|733766.2|732766.2|734401.7|732401.7|734457.4|732924.4|733571.8|732054.8|802
1613403000000|2021-02-15 15:30:00|733898|732898|733888|732888|734456.7|732930.7|733793.5|732291.6|705
1613403300000|2021-02-15 15:35:00|733887|732887|734441.3|732441.3|734460.8|732957.1|733726.6|732215|737
1613403600000|2021-02-15 15:40:00|734432.6|732432.6|733714.7|732714.7|734457.7|732948.1|733691.7|732191.9|721
1613403900000|2021-02-15 15:45:00|733751.9|732751.9|733979.2|731979.2|734269.7|732777.7|733465.2|731943.6|615
1613404200000|2021-02-15 15:50:00|733974.6|731974.6|734128.8|732128.8|734316.2|732797.6|733475.2|731952|628
1613404500000|2021-02-15 15:55:00|734129.1|732129.1|733906.2|731906.2|734129.7|732610.3|733394.8|731893.5|665
1613404800000|2021-02-15 16:00:00|733910.2|731910.2|733838.2|731838.2|733910.2|732423.7|733130.3|731613.5|781
1613405100000|2021-02-15 16:05:00|733334.4|732334.4|733688.9|731688.9|733890.2|732414.1|733197.1|731688.6|696
1613405400000|2021-02-15 16:10:00|733669.5|731669.5|733000.7|732000.7|733681|732184.3|732700.7|731225.8|920
1613405700000|2021-02-15 16:15:00|733499|731499|733195.3|731195.3|733600.2|732089|732620.6|731103.4|779
1613406000000|2021-02-15 16:20:00|733196.8|731196.8|733023.6|732023.6|733543.3|732038.9|732687.7|731196.8|654
1613406300000|2021-02-15 16:25:00|733024.4|732024.4|733431.5|731431.5|733649|732136.1|732940.4|731401|575
1613406600000|2021-02-15 16:30:00|733433.3|731433.3|733764.1|731764.1|733836.8|732342|732957.4|731433.3|665
1613406900000|2021-02-15 16:35:00|733763.3|731763.3|734052.9|732052.9|734344|732856.3|733255.1|731755.6|748
1613407200000|2021-02-15 16:40:00|733554.4|732554.4|734112.7|732112.7|734162.8|732656.7|733521|732007|516
1613407500000|2021-02-15 16:45:00|734101.5|732101.5|734033.1|732033.1|734118.1|732575|733521|731997.7|477
1613407800000|2021-02-15 16:50:00|734034.1|732034.1|733764.8|731764.8|734104|732588.4|733307.1|731751.9|530
1613408100000|2021-02-15 16:55:00|733786|731786|733942|731942|733947.9|732343.9|733163.2|731636.4|543
1613408400000|2021-02-15 17:00:00|733953.8|731953.8|733815.8|731815.8|733966.7|732300.1|733278.2|731716.9|535
1613408700000|2021-02-15 17:05:00|733812.9|731812.9|733907.6|731907.6|734055.5|732272.5|733207.9|731631.9|573
1613409000000|2021-02-15 17:10:00|733908.3|731908.3|733899.4|731899.4|734002.4|732002.4|733876.6|731876.6|610
1613409300000|2021-02-15 17:15:00|733909.6|731909.6|733673|731673|733923.6|732306.3|733174.9|731571.7|531
1613409600000|2021-02-15 17:20:00|733219.4|732219.4|733674.8|731674.8|733857.7|732219.4|733205.2|731652.8|611
1613409900000|2021-02-15 17:25:00|733680.9|731680.9|733607.2|731607.2|733704.9|732179.6|733155.2|731587.6|578
1613410200000|2021-02-15 17:30:00|733606.3|731606.3|733675.7|731675.7|733681.8|731681.8|733588|731588|464
1613410500000|2021-02-15 17:35:00|733664.3|731664.3|733686.6|731686.6|733711.3|731711.3|733641.7|731641.7|463
1613410800000|2021-02-15 17:40:00|733690.1|731690.1|733718|731718|733776.3|732272.1|733251.5|731661.9|503
1613411100000|2021-02-15 17:45:00|733709.3|731709.3|733602.5|731602.5|733738.3|731738.3|733556.8|731556.8|656
1613411400000|2021-02-15 17:50:00|733600.4|731600.4|733655.6|731655.6|733692.9|731692.9|733570|731570|581
1613411700000|2021-02-15 17:55:00|733655.1|731655.1|733670.1|731670.1|733715.1|732193.4|733180.5|731634.9|372
1613458800000|2021-02-16 07:00:00|733198.5|731198.5|733388|731388|733642|731642|733158.7|731158.7|779
1613459100000|2021-02-16 07:05:00|733390|731390|732855|730855|733390|731390|732455|730455|1012
1613459400000|2021-02-16 07:10:00|732861.8|730861.8|732829.1|730829.1|732971|731034.2|731976.5|730464.9|916
1613459700000|2021-02-16 07:15:00|732837.9|730837.9|733172.2|731172.2|733248|731248|732015.9|730486.8|993
1613460000000|2021-02-16 07:20:00|733168.8|731168.8|733785|731785|733863.5|732339.4|732877.5|731031.2|1012
1613460300000|2021-02-16 07:25:00|733783.5|731783.5|733432.5|731432.5|734034.8|732482.3|732960.6|731419.8|1048
1613460600000|2021-02-16 07:30:00|733432.4|731432.4|733751.8|731751.8|733823.4|732314.5|732682.4|731177.3|932
1613460900000|2021-02-16 07:35:00|733747.1|731747.1|733989.4|731989.4|734016.6|732522.4|733006|731497.9|903
1613461200000|2021-02-16 07:40:00|734005.8|732005.8|734497|733497|735026.2|733505.9|733440.3|731951.3|998
1613461500000|2021-02-16 07:45:00|735016.8|733016.8|734550.2|732550.2|735443.9|733543.8|734078.4|732526.3|992
1613461800000|2021-02-16 07:50:00|734552.4|732552.4|734588.7|732588.7|734759.6|733263.2|733879.4|732346.3|850
1613462100000|2021-02-16 07:55:00|734587.5|732587.5|734859.6|732859.6|734861.8|733359.2|733931.3|732427|846
1613462400000|2021-02-16 08:00:00|734854.7|732854.7|734155.5|732155.5|734912.6|733419.9|733395.9|731913.9|990
1613462700000|2021-02-16 08:05:00|734169.2|732169.2|734005.1|732005.1|734314.8|732821.6|733409.7|731964.4|932
1613463000000|2021-02-16 08:10:00|734010.1|732010.1|734400.1|732400.1|734415|732934|733460.6|732010.1|915
1613463300000|2021-02-16 08:15:00|734401.7|732401.7|735268.9|733268.9|735273.4|733775.7|733847.5|732339.3|1015
1613463600000|2021-02-16 08:20:00|734772.6|733772.6|734247.5|733247.5|735498.4|733946.6|734242.5|732825|939
1613463900000|2021-02-16 08:25:00|734250.3|733250.3|734665.2|732665.2|734890.5|733390.7|734003.7|732505.8|965
1613464200000|2021-02-16 08:30:00|734650.7|732650.7|733588.1|732588.1|734991.8|733496|733585.7|732080.6|1003
1613464500000|2021-02-16 08:35:00|733591.5|732591.5|734261.9|732261.9|734586.3|733026.5|733573.4|732059.9|878
1613464800000|2021-02-16 08:40:00|734260.4|732260.4|734204.6|732204.6|734489.9|732905.7|733448.7|731978|924
1613465100000|2021-02-16 08:45:00|734204.4|732204.4|733643.2|731643.2|734316.3|732815.6|733248.3|731535.9|938
1613465400000|2021-02-16 08:50:00|733631.6|731631.6|733280.5|732280.5|733898.4|732422|733051.1|731542.3|876
1613465700000|2021-02-16 08:55:00|733258.9|732258.9|733748|731748|734017.7|732557.3|733184.6|731683.6|850
1613466000000|2021-02-16 09:00:00|733752.5|731752.5|733899.2|731899.2|733968.9|732364|733048.7|731550.5|883
1613466300000|2021-02-16 09:05:00|733887.8|731887.8|734290|732290|734290|732810|733266|731807.4|788
1613466600000|2021-02-16 09:10:00|734289.8|732289.8|733648|732648|734325.5|732852.2|733600.7|732104.5|839
1613466900000|2021-02-16 09:15:00|733656.7|732656.7|734128.8|732128.8|734255.9|732754|733574.6|732079.2|767
1613467200000|2021-02-16 09:20:00|734127.8|732127.8|734846.1|732846.1|734941.9|733398.7|733459|731983.9|807
1613467500000|2021-02-16 09:25:00|734845.4|732845.4|734263|733263|735184.2|733741.7|734113.4|732488.8|891
1613467800000|2021-02-16 09:30:00|734249.1|733249.1|734569.6|732569.6|734779.4|733295.2|733997.7|732512.1|783
1613468100000|2021-02-16 09:35:00|734570.2|732570.2|734001.8|733001.8|734829.2|733326.6|734001.8|732558.2|861
1613468400000|2021-02-16 09:40:00|734003.2|733003.2|733773.1|732773.1|734448|733028.3|733604.1|732124.4|712
1613468700000|2021-02-16 09:45:00|733797.5|732797.5|733614|732614|734410.7|732904.1|733528.2|732018.7|799
1613469000000|2021-02-16 09:50:00|734109.2|732109.2|734214.4|732214.4|734456.2|732951.3|733352.7|731880.6|814
1613469300000|2021-02-16 09:55:00|734238.3|732238.3|734465.8|732465.8|734571|733067.9|733738.5|732207.6|778
1613469600000|2021-02-16 10:00:00|734471.9|732471.9|734559|732559|734748.6|733255.1|733795.1|732300.3|793
1613469900000|2021-02-16 10:05:00|734556.9|732556.9|733930.8|732930.8|734847.3|733349.5|733902.5|732409.5|763
1613470200000|2021-02-16 10:10:00|733930.5|732930.5|734069|733069|734783.2|733285.9|733830|732375.3|826
1613470500000|2021-02-16 10:15:00|734085.7|733085.7|733932|732932|734588.9|733136.8|733820.9|732325.9|783
1613470800000|2021-02-16 10:20:00|733936|732936|733567.4|732567.4|734441.1|732974.5|733548.2|732116|747
1613471100000|2021-02-16 10:25:00|733555.3|732555.3|733520.1|732520.1|734062.1|732601|733360.2|731879.9|825
1613471400000|2021-02-16 10:30:00|733509.2|732509.2|733682.3|732682.3|734116.6|732684.5|733457.5|731947.5|769
1613471700000|2021-02-16 10:35:00|733681.7|732681.7|733497.2|731497.2|734122.2|732687.6|733144.3|731496.3|834
1613472000000|2021-02-16 10:40:00|733494.7|731494.7|733347.1|731347.1|733574.5|732063.6|732782.3|731222.6|947
1613472300000|2021-02-16 10:45:00|733351.3|731351.3|733794.4|731794.4|733795.7|732294.7|732991.6|731149.6|768
1613472600000|2021-02-16 10:50:00|733785.1|731785.1|733958.4|731958.4|734087.4|732554.3|733187.1|731649.2|819
1613472900000|2021-02-16 10:55:00|733957.4|731957.4|733848.7|731848.7|734048.3|732553.6|733325.6|731788.8|638
1613473200000|2021-02-16 11:00:00|733846.7|731846.7|734138.8|732138.8|734266.9|732764.1|733276.3|731769.3|623
1613473500000|2021-02-16 11:05:00|733614.4|732614.4|734486.5|732486.5|734679.1|733117.6|733614.4|732093.5|840
1613473800000|2021-02-16 11:10:00|734490.1|732490.1|734366.9|732366.9|734634|733159|733752.3|732213.5|789
1613474100000|2021-02-16 11:15:00|734360.2|732360.2|733511.5|732511.5|734552.1|733056.2|733511.5|732014|757
1613474400000|2021-02-16 11:20:00|733514.1|732514.1|734001.5|732001.5|734121.3|732624.1|733140.4|731644.7|787
1613474700000|2021-02-16 11:25:00|734006.4|732006.4|733368.7|732368.7|734006.4|732489.7|733293.4|731789.6|744
1613475000000|2021-02-16 11:30:00|733369.2|732369.2|733743.4|731743.4|733960.7|732459.2|733242.7|731690.3|729
1613475300000|2021-02-16 11:35:00|733742.2|731742.2|733224.7|732224.7|733819.4|732322.5|733176.7|731684.3|631
1613475600000|2021-02-16 11:40:00|733225.3|732225.3|733884|731884|733917.8|732440.5|733185.1|731743.8|572
1613475900000|2021-02-16 11:45:00|733881.8|731881.8|733671.5|732671.5|734195.1|732671.5|733251.9|731757|734
1613476200000|2021-02-16 11:50:00|733671|732671|733627.1|732627.1|734210.1|732702.1|733528.4|732025.4|690
1613476500000|2021-02-16 11:55:00|734150.4|732150.4|733733.1|732733.1|734327.8|732854.8|733520.8|732047.1|696
1613476800000|2021-02-16 12:00:00|733733.9|732733.9|734470.8|732470.8|734488.5|733003.1|733641.4|732147.5|893
1613477100000|2021-02-16 12:05:00|734461.8|732461.8|734488.5|732488.5|734785.6|733329.1|733920.2|732438.1|833
1613477400000|2021-02-16 12:10:00|734491.2|732491.2|734861.1|732861.1|734880|733355.4|733918.5|732419.4|899
1613477700000|2021-02-16 12:15:00|734863.2|732863.2|734752.4|733752.4|735466.4|734030.9|734404.8|732863.2|978
1613478000000|2021-02-16 12:20:00|734754.2|733754.2|734742.8|733742.8|735287.9|733824.9|734692.1|733221.8|826
1613478300000|2021-02-16 12:25:00|734740.4|733740.4|735607.1|733607.1|736054.7|734469|734716.7|733233.9|890
1613478600000|2021-02-16 12:30:00|735567|733567|734991.6|733991.6|735923.1|734420.5|734925.1|733371.8|923
1613478900000|2021-02-16 12:35:00|735000.8|734000.8|735025.6|734025.6|735709.3|734228.6|734846.7|733443.5|866
1613479200000|2021-02-16 12:40:00|735015.4|734015.4|735704.2|734704.2|736433.3|734762.5|734939.5|733408.7|908
1613479500000|2021-02-16 12:45:00|735714.3|734714.3|736917.2|734917.2|737006.2|735467.2|735554.2|734075.6|990
1613479800000|2021-02-16 12:50:00|736963.1|734963.1|736550.4|735550.4|737393.1|735828.8|736339.6|734844.4|958
1613480100000|2021-02-16 12:55:00|736553.5|735553.5|735990.6|734990.6|736983.6|735554.7|735941.9|734447.4|921
1613480400000|2021-02-16 13:00:00|735997.2|734997.2|736360.8|735360.8|736862.6|735367.8|735997.2|734495.2|985
1613480700000|2021-02-16 13:05:00|736365.6|735365.6|735749.4|734749.4|736941.8|735422|735687.5|734141|959
1613481000000|2021-02-16 13:10:00|735749.2|734749.2|736816.2|734816.2|736922.1|735375.9|735522|734007.8|949
1613481300000|2021-02-16 13:15:00|736817.4|734817.4|736306.2|735306.2|736992.3|735556.2|736235.3|734740.4|905
1613481600000|2021-02-16 13:20:00|736315.6|735315.6|736834.8|734834.8|737035.2|735547.4|736041.7|734481.9|929
1613481900000|2021-02-16 13:25:00|736835.5|734835.5|737004|735004|737027.8|735512.3|735875.4|734353.8|939
1613482200000|2021-02-16 13:30:00|736498|735498|737152.1|735152.1|737566.9|736063.6|736218.9|734734|959
1613482500000|2021-02-16 13:35:00|737118.6|735118.6|737224.6|736224.6|737803.4|736315.3|736449|734958.3|1019
1613482800000|2021-02-16 13:40:00|737226.6|736226.6|737365.1|736365.1|738033.2|736493.1|737137.3|735650.1|1049
1613483100000|2021-02-16 13:45:00|737365.8|736365.8|737657.6|735657.6|738429.7|736893.5|737106.8|735619.3|1025
1613483400000|2021-02-16 13:50:00|737663.7|735663.7|737263.3|736263.3|737930.5|736537.5|737118.9|735626.1|1028
1613483700000|2021-02-16 13:55:00|737276.4|736276.4|739121.2|737121.2|739461.8|737822.2|737221.7|735803.2|1013
1613484000000|2021-02-16 14:00:00|739129.5|737129.5|740002.3|738002.3|740042.8|738538.2|738618.2|737113|1123
1613484300000|2021-02-16 14:05:00|740026|738026|738334.3|736334.3|740117.7|738606.1|738013.5|736330.6|1118
1613484600000|2021-02-16 14:10:00|738325.1|736325.1|738384.9|736384.9|738873.8|737357.3|737886.9|736286.4|1051
1613484900000|2021-02-16 14:15:00|738365.8|736365.8|737795.6|735795.6|738627.3|737091.4|737523.3|735789.5|1035
1613485200000|2021-02-16 14:20:00|737796.4|735796.4|737516.7|736516.7|738374|736819.3|737309.8|735655.3|941
1613485500000|2021-02-16 14:25:00|737518.2|736518.2|738827.8|736827.8|738851.6|737289.3|737518.2|736008.7|766
1613485800000|2021-02-16 14:30:00|738222.1|737222.1|738304.6|737304.6|739128.6|737608|737934|736392.8|849
1613486100000|2021-02-16 14:35:00|738776.5|736776.5|739365.5|737365.5|739572.1|738032.3|738187.3|736579.3|833
1613486400000|2021-02-16 14:40:00|739364.5|737364.5|738302.4|737302.4|739565.7|738039.6|738095.2|736605.5|796
1613486700000|2021-02-16 14:45:00|738299.9|737299.9|738713.5|736713.5|739000.1|737501.9|738150.7|736644.9|804
1613487000000|2021-02-16 14:50:00|738705.5|736705.5|738645.7|736645.7|738982.3|737468|738044.3|736479.7|1021
1613487300000|2021-02-16 14:55:00|738652.6|736652.6|738522|736522|738672|737065.7|737695.1|736063.7|1020
1613487600000|2021-02-16 15:00:00|738509.4|736509.4|737705.3|736705.3|738511.8|736992.9|737612.5|736121.1|974
1613487900000|2021-02-16 15:05:00|737704.6|736704.6|737882|735882|738689.7|737099.6|737673.7|735857.6|1002
1613488200000|2021-02-16 15:10:00|737866.9|735866.9|737969.5|735969.5|738185.8|736647.9|737267.8|735744.7|1019
1613488500000|2021-02-16 15:15:00|737497.2|736497.2|738150.9|736150.9|738521.3|737017.1|737209.5|735675.1|984
1613488800000|2021-02-16 15:20:00|738163.5|736163.5|737796.5|735796.5|738328.7|736821.9|737250.8|735755.1|878
1613489100000|2021-02-16 15:25:00|737779.9|735779.9|737211.2|735211.2|737920.1|736413.1|737128.6|735178|930
1613489400000|2021-02-16 15:30:00|737205.6|735205.6|736434.6|735434.6|737291|735805.6|736419.1|734904.1|937
1613489700000|2021-02-16 15:35:00|736423.7|735423.7|736639.4|734639.4|736936.7|735433.8|735908.5|734395.8|946
1613490000000|2021-02-16 15:40:00|736640.4|734640.4|736587.8|735587.8|737117.2|735611.1|736081.8|734583.1|859
1613490300000|2021-02-16 15:45:00|736677.7|735677.7|737835.4|735835.4|737839|736355.1|736677.7|735155.7|741
1613490600000|2021-02-16 15:50:00|737804.7|735804.7|737398|735398|737818|736313.2|736624.4|735119.4|852
1613490900000|2021-02-16 15:55:00|737391.7|735391.7|736203|735203|737409.1|735878.1|736199.8|734693.5|755
1613491200000|2021-02-16 16:00:00|736203.9|735203.9|736570.7|734570.7|736835.7|735376.5|735945.1|734386.4|813
1613491500000|2021-02-16 16:05:00|736568.3|734568.3|737557.7|735557.7|737678.7|736021.3|736041.2|734504.1|1000
1613491800000|2021-02-16 16:10:00|737556|735556|738141.7|736141.7|738315.7|736784.9|736962|735487.5|929
1613492100000|2021-02-16 16:15:00|738149.2|736149.2|737384.8|735384.8|738306.5|736804.4|737121.9|735312.7|939
1613492400000|2021-02-16 16:20:00|737375.3|735375.3|737608.7|736608.7|738168.6|736643.2|737087.5|735373.7|935
1613492700000|2021-02-16 16:25:00|738113.8|736113.8|738111.4|736111.4|738295.9|736799.4|737119.9|735575.7|936
1613493000000|2021-02-16 16:30:00|738110.3|736110.3|737686.9|735686.9|738268.4|736761.3|737257.8|735617.4|933
1613493300000|2021-02-16 16:35:00|737697|735697|737481.2|735481.2|737762.8|736259.2|736973.3|735239.5|825
1613493600000|2021-02-16 16:40:00|737481.6|735481.6|737307.6|736307.6|737745.8|736310.3|737000.1|735458.9|797
1613493900000|2021-02-16 16:45:00|737306.1|736306.1|738831.3|736831.3|738841.8|737331.6|737265.2|735807.5|809
1613494200000|2021-02-16 16:50:00|738340.3|737340.3|738813.8|736813.8|738980.1|737485.6|738127.7|736625.2|901
1613494500000|2021-02-16 16:55:00|738809.1|736809.1|738468.5|737468.5|738939|737478.7|738287.4|736788.2|812
1613494800000|2021-02-16 17:00:00|738471.3|737471.3|738364.3|736364.3|738991.1|737485.4|737931.8|736258.2|825
1613495100000|2021-02-16 17:05:00|738365.5|736365.5|738923.2|736923.2|738932.9|737258.2|738024.1|736362.3|774
1613495400000|2021-02-16 17:10:00|738924.7|736924.7|738619.3|736619.3|738931.7|737385.1|738059.8|736564.3|752
1613495700000|2021-02-16 17:15:00|738617.1|736617.1|739259|737259|739423|737810.5|738192|736602.5|787
1613496000000|2021-02-16 17:20:00|739260.3|737260.3|739243.3|737243.3|739428.1|737917.3|738812|737205.8|837
1613496300000|2021-02-16 17:25:00|739242.9|737242.9|738957.4|736957.4|739310.7|737792.6|738490.9|736930.3|770
1613496600000|2021-02-16 17:30:00|738959.5|736959.5|738901.9|736901.9|739005.9|737515.4|738462|736901.9|664
1613496900000|2021-02-16 17:35:00|738914.4|736914.4|738951.1|736951.1|739000.7|737501.4|738387.1|736860.6|640
1613497200000|2021-02-16 17:40:00|738949.4|736949.4|738485.6|737485.6|738985.2|737487.3|738425.7|736894.1|620
1613497500000|2021-02-16 17:45:00|738480.4|737480.4|738926.3|736926.3|738984.4|737483.4|738371.4|736803.1|614
1613497800000|2021-02-16 17:50:00|738926.9|736926.9|738451.7|737451.7|739065.6|737552.7|738451.7|736916.6|638
1613498100000|2021-02-16 17:55:00|738963|736963|738499.1|737499.1|739105|737539|738451.7|736946.4|467
1613545200000|2021-02-17 07:00:00|739824.1|737824.1|739279.4|737279.4|739850.3|737850.3|739160.2|737160.2|805
1613545500000|2021-02-17 07:05:00|739293.8|737293.8|738363.7|736363.7|739399.5|737440|738159.4|736159.4|957
1613545800000|2021-02-17 07:10:00|738357.5|736357.5|737809.1|735809.1|738359|736359|737241.2|735241.2|966
1613546100000|2021-02-17 07:15:00|737762.8|735762.8|738523|736523|738546|736920.3|737680.6|735680.6|994
1613546400000|2021-02-17 07:20:00|738536.5|736536.5|738472.2|736472.2|738560.9|736560.9|738039.8|736039.8|1012
1613546700000|2021-02-17 07:25:00|738467.9|736467.9|739053.9|737053.9|739064.6|737427.6|737949.8|736389.3|922
1613547000000|2021-02-17 07:30:00|739059.8|737059.8|738902|736902|739105.3|737628.5|738387.9|736837.6|989
1613547300000|2021-02-17 07:35:00|738903.4|736903.4|738716.4|736716.4|739100.8|737478.2|738139.9|736618.2|953
1613547600000|2021-02-17 07:40:00|738712.5|736712.5|738279.1|736279.1|738826.5|737208.7|737754.4|736241.6|839
1613547900000|2021-02-17 07:45:00|738278.5|736278.5|738618.9|736618.9|738682.7|737150.6|737797.6|736261.4|800
1613548200000|2021-02-17 07:50:00|738614.9|736614.9|738120.5|737120.5|738807|737293.5|737785.7|736234|888
1613548500000|2021-02-17 07:55:00|738127.9|737127.9|738954.5|736954.5|738999.7|737496.2|737886.3|736323.3|938
1613548800000|2021-02-17 08:00:00|738969.6|736969.6|738981.5|737981.5|739578.3|738038.5|738356.9|736848.5|1014
1613549100000|2021-02-17 08:05:00|738980.1|737980.1|738549.9|737549.9|739554.8|738064.6|738549.9|737075.4|978
1613549400000|2021-02-17 08:10:00|738554.9|737554.9|738973.9|736973.9|739081|737640|738426.3|736917.7|936
1613549700000|2021-02-17 08:15:00|738973.3|736973.3|739061.4|737061.4|739170.4|737712.2|738262.2|736774|929
1613550000000|2021-02-17 08:20:00|738563.4|737563.4|738735.2|736735.2|739090.6|737664.9|737956|736468.8|969
1613550300000|2021-02-17 08:25:00|738737.1|736737.1|738027.7|737027.7|738782.7|737295.6|737809.4|736360|1021
1613550600000|2021-02-17 08:30:00|738024.1|737024.1|737318.2|736318.2|738502.2|737025.9|737275.1|735731.8|979
1613550900000|2021-02-17 08:35:00|737301.1|736301.1|736879.4|735879.4|737823.1|736378.1|736530.7|734999.5|988
1613551200000|2021-02-17 08:40:00|736856.5|735856.5|737037.7|736037.7|737847.9|736347.6|736812.8|735268.7|969
1613551500000|2021-02-17 08:45:00|737041.7|736041.7|737012.7|736012.7|737711.8|736228.5|736775.7|735275.8|948
1613551800000|2021-02-17 08:50:00|737005.8|736005.8|736753.6|735753.6|737850.5|736337.1|736753.6|735294.9|969
1613552100000|2021-02-17 08:55:00|736749.7|735749.7|736966.3|734966.3|737287.1|735807|736101.5|734646|998
1613552400000|2021-02-17 09:00:00|736464.4|735464.4|736608.7|734608.7|736957.6|735464.4|736053.7|734547.6|991
1613552700000|2021-02-17 09:05:00|736594.8|734594.8|736268.6|735268.6|736968.7|735484.5|736062|734536.4|889
1613553000000|2021-02-17 09:10:00|736269|735269|737218.4|735218.4|737233.2|735773.3|736033.6|734501.3|987
1613553300000|2021-02-17 09:15:00|737224.5|735224.5|736858.2|735858.2|737419.1|735929.9|736695.2|735174.8|903
1613553600000|2021-02-17 09:20:00|736864.2|735864.2|736768.1|734768.1|737645.1|736152.3|736250.1|734757.3|835
1613553900000|2021-02-17 09:25:00|736771|734771|737069.3|735069.3|737133.6|735635.8|736096.7|734597.2|917
1613554200000|2021-02-17 09:30:00|737059.4|735059.4|736792.7|735792.7|737632.7|736156.9|736580.6|735059.4|815
1613554500000|2021-02-17 09:35:00|736788.9|735788.9|737900|735900|737911.8|736409.5|736755.8|735254.5|915
1613554800000|2021-02-17 09:40:00|737901.9|735901.9|737217.9|736217.9|737973.6|736474.4|737147.8|735652.5|928
1613555100000|2021-02-17 09:45:00|737229.9|736229.9|737746.9|736746.9|738268.9|736755|737158.9|735653.6|953
1613555400000|2021-02-17 09:50:00|737737.1|736737.1|737269.2|736269.2|738183.2|736743.8|737255.5|735732.7|954
1613555700000|2021-02-17 09:55:00|737268.5|736268.5|737748.7|735748.7|737940.8|736506.4|737230.9|735724.7|874
1613556000000|2021-02-17 10:00:00|737762.1|735762.1|737865.2|736865.2|738444.4|736947.5|737263.5|735762.1|981
1613556300000|2021-02-17 10:05:00|737866.2|736866.2|738593.5|736593.5|738846.3|737320.1|737818.1|736320.4|919
1613556600000|2021-02-17 10:10:00|738578.9|736578.9|738439.3|736439.3|738657.1|737143.9|737928.6|736435.3|819
1613556900000|2021-02-17 10:15:00|738449.2|736449.2|738128.4|737128.4|738676.4|737160.6|737778.3|736265.5|803
1613557200000|2021-02-17 10:20:00|738132.4|737132.4|738479.5|736479.5|738677.4|737220.2|737937.6|736449|804
1613557500000|2021-02-17 10:25:00|737996|736996|738577|736577|738579.3|737074.3|737701.9|736219.1|789
1613557800000|2021-02-17 10:30:00|738581.3|736581.3|738616.1|737616.1|739068.8|737624.1|737908.1|736410.7|891
1613558100000|2021-02-17 10:35:00|738615.1|737615.1|738850.3|737850.3|739523.8|738044.9|738414.7|736924|809
1613558400000|2021-02-17 10:40:00|738848.6|737848.6|739489.2|738489.2|739964.7|738489.2|738829.1|737383.8|860
1613558700000|2021-02-17 10:45:00|739968|737968|739417.6|738417.6|739991.3|738521.4|739029.1|737540.8|877
1613559000000|2021-02-17 10:50:00|739419.5|738419.5|740505.1|739505.1|741049.2|739523.8|739282.4|737878.4|891
1613559300000|2021-02-17 10:55:00|740510.9|739510.9|740083.2|739083.2|741166.4|739622.5|739932.3|738557.3|997
1613559600000|2021-02-17 11:00:00|740552.8|738552.8|739514.9|738514.9|740552.8|739052.9|739452.6|737950.3|743
1613559900000|2021-02-17 11:05:00|739515.7|738515.7|741182.1|739182.1|741510.7|739928.6|739515.7|738071.5|1074
1613560200000|2021-02-17 11:10:00|741182.6|739182.6|740614.1|738614.1|741200.7|739705.4|739814.6|738218.2|1015
1613560500000|2021-02-17 11:15:00|740619.1|738619.1|739726.2|738726.2|740658.7|739128.1|739482.9|737982.7|910
1613560800000|2021-02-17 11:20:00|740234.4|738234.4|740389.8|738389.8|740651.4|739142.9|739731.2|738212.8|899
1613561100000|2021-02-17 11:25:00|740387|738387|739498.1|738498.1|740445.7|738912.6|739281.9|737807.6|826
1613561400000|2021-02-17 11:30:00|739994.6|737994.6|739949|738949|740451|738956.2|739383.5|737917.2|855
1613561700000|2021-02-17 11:35:00|739938.1|738938.1|739704.6|738704.6|740537.2|739039.1|739600.4|738125.2|923
1613562000000|2021-02-17 11:40:00|739702.8|738702.8|739793.5|738793.5|740555.8|739021.9|739631|738131.5|848
1613562300000|2021-02-17 11:45:00|739804.3|738804.3|740148.5|739148.5|740722.1|739218.8|739604.8|738115.7|906
1613562600000|2021-02-17 11:50:00|740151.9|739151.9|740061.9|739061.9|740691.4|739190.7|739863|738361.9|896
1613562900000|2021-02-17 11:55:00|740062.2|739062.2|741027.5|739027.5|741115.3|739628.8|740006.7|738506.5|922
1613563200000|2021-02-17 12:00:00|741033.5|739033.5|740308.9|739308.9|741084.7|739654|740226.5|738739.9|825
1613563500000|2021-02-17 12:05:00|740306|739306|740568.7|739568.7|741134.8|739622.4|740136.8|738593.1|879
1613563800000|2021-02-17 12:10:00|740566.3|739566.3|740408.6|739408.6|741125.3|739760.3|740403.4|738927|772
1613564100000|2021-02-17 12:15:00|740415|739415|740711.9|738711.9|741201.6|739714|740212.1|738711.9|926
1613564400000|2021-02-17 12:20:00|740710|738710|740022.6|739022.6|740908.5|739400.8|740002.5|738556.7|677
1613564700000|2021-02-17 12:25:00|739928.6|738928.6|739504.1|738504.1|740480.4|739003.8|739496.8|737966.2|881
1613565000000|2021-02-17 12:30:00|739502.2|738502.2|738854.7|737854.7|740029|738560.5|738804.3|737309.4|948
1613565300000|2021-02-17 12:35:00|738853.9|737853.9|738722.1|736722.1|739385|737977.9|738230.8|736722.1|1004
1613565600000|2021-02-17 12:40:00|738723.8|736723.8|738300.9|737300.9|739157.7|737653.2|738079.2|736582|964
1613565900000|2021-02-17 12:45:00|738305.5|737305.5|738264.5|737264.5|739048.1|737545.3|738169.5|736643.3|940
1613566200000|2021-02-17 12:50:00|738265.5|737265.5|738261.4|737261.4|738951.1|737495.9|738226.7|736718.6|963
1613566500000|2021-02-17 12:55:00|738260.3|737260.3|738882.5|736882.5|739075.4|737585.1|738220.5|736736.7|968
1613566800000|2021-02-17 13:00:00|738878|736878|739442.3|737442.3|739505.9|738006.6|738127.2|736620.5|1036
1613567100000|2021-02-17 13:05:00|738956.4|737956.4|739243.1|738243.1|739759|738277|738956.4|737459.2|929
1613567400000|2021-02-17 13:10:00|739242.5|738242.5|739426.7|737426.7|739694.7|738259.3|738892.4|737346.3|874
1613567700000|2021-02-17 13:15:00|738926.4|737926.4|739335.4|738335.4|739848.8|738346.6|738743.7|737240.2|997
1613568000000|2021-02-17 13:20:00|739837.1|737837.1|739341.3|738341.3|740121|738621.2|739209.1|737714.2|862
1613568300000|2021-02-17 13:25:00|739339.4|738339.4|740144.8|738144.8|740213.6|738672.4|739339.4|737834.3|726
1613568600000|2021-02-17 13:30:00|740049.6|738049.6|739924.9|737924.9|740759.5|739231.1|739445.7|737899.7|1092
1613568900000|2021-02-17 13:35:00|739914.5|737914.5|740776.5|738776.5|740905.9|739394.4|739439.2|737739.5|1084
1613569200000|2021-02-17 13:40:00|740791.3|738791.3|740798.5|738798.5|741037.7|739550.6|740155.6|738648.3|1054
1613569500000|2021-02-17 13:45:00|740810.7|738810.7|740890.4|739890.4|741667.1|740159.4|740284.3|738783.7|1089
1613569800000|2021-02-17 13:50:00|740896.6|739896.6|741264.7|739264.7|741767.4|740272.1|740755.8|739231.2|1124
1613570100000|2021-02-17 13:55:00|741255.6|739255.6|741302.1|739302.1|741353.9|739810|740205.8|738703.9|1070
1613570400000|2021-02-17 14:00:00|740719.6|739719.6|740824.8|738824.8|741353.7|739865.6|740160|738624.8|1050
1613570700000|2021-02-17 14:05:00|740842.1|738842.1|741457.6|740457.6|742058.1|740601.1|740338.5|738820|1073
1613571000000|2021-02-17 14:10:00|741480.5|740480.5|742544.4|740544.4|743020.2|741060.8|741368.5|739860.8|1067
1613571300000|2021-02-17 14:15:00|742553.1|740553.1|742036.3|740036.3|742652|741086.1|741458.3|739972.7|1083
1613571600000|2021-02-17 14:20:00|741571.3|740571.3|741522.8|740522.8|742429.7|740894.6|741467.9|739994.1|1074
1613571900000|2021-02-17 14:25:00|741509.6|740509.6|741909.5|739909.5|742109.5|740588.1|741108.9|739650.3|801
1613572200000|2021-02-17 14:30:00|741911.3|739911.3|742397|740397|742529.9|741036.2|741417.8|739906.6|845
1613572500000|2021-02-17 14:35:00|742401|740401|742651.2|740651.2|742951.9|741478.9|741511.2|740015.6|847
1613572800000|2021-02-17 14:40:00|742154.4|741154.4|741211.1|740211.1|742757.9|741243.9|741205|739709.9|854
1613573100000|2021-02-17 14:45:00|741209.4|740209.4|741760.9|739760.9|742159.4|740565.2|740837.7|739299.9|837
1613573400000|2021-02-17 14:50:00|741752.5|739752.5|741228.9|739228.9|741752.5|740109.7|740611.7|739021.2|823
1613573700000|2021-02-17 14:55:00|741232.3|739232.3|740337.2|739337.2|741260.8|739770.2|740143.2|738620.1|781
1613574000000|2021-02-17 15:00:00|740850.6|738850.6|741185.3|739185.3|741532.2|740009.2|740325|738842.3|1078
1613574300000|2021-02-17 15:05:00|741181.4|739181.4|741469.5|739469.5|741773.8|740155.7|740668|739157.2|1038
1613574600000|2021-02-17 15:10:00|740972.2|739972.2|741319.4|740319.4|741971.5|740324.7|740950.9|739412.6|1070
1613574900000|2021-02-17 15:15:00|741820.5|739820.5|742086.6|740086.6|742420.3|740922.3|741315.7|739804.1|1066
1613575200000|2021-02-17 15:20:00|742085.8|740085.8|742246.3|740246.3|742574.7|741069.8|741437.6|739876.4|1055
1613575500000|2021-02-17 15:25:00|742238.7|740238.7|742204.1|740204.1|742422|740750.3|741537.1|740037.1|1029
1613575800000|2021-02-17 15:30:00|742160.2|740160.2|742330.8|740330.8|742579.1|741078.6|741636.8|739903|1109
1613576100000|2021-02-17 15:35:00|742349.3|740349.3|741621.1|739621.1|742354.4|740706.6|741243.5|739591.2|1130
1613576400000|2021-02-17 15:40:00|741627.6|739627.6|741076.6|740076.6|742052.1|740525.5|741062.3|739541|1013
1613576700000|2021-02-17 15:45:00|741073.4|740073.4|741223|739223|741945.7|740343.7|740661.1|739167.9|932
1613577000000|2021-02-17 15:50:00|741195|739195|741405.7|739405.7|741456.8|739978.4|740619.9|739077.6|847
1613577300000|2021-02-17 15:55:00|741416.4|739416.4|740861.4|739861.4|741436.4|739957|740583.1|739107.7|788
1613577600000|2021-02-17 16:00:00|740846.8|739846.8|741680.1|739680.1|741719.7|740212.4|740846.8|739342.3|762
1613577900000|2021-02-17 16:05:00|741678.2|739678.2|741610.2|739610.2|742005|740463.5|740881.7|739352.1|941
1613578200000|2021-02-17 16:10:00|741606.3|739606.3|741876|739876|741964.7|740452.3|741276|739602|988
1613578500000|2021-02-17 16:15:00|741867.2|739867.2|742000.3|740000.3|742029.3|740574.2|741115.3|739597.7|1000
1613578800000|2021-02-17 16:20:00|741990.4|739990.4|741078.8|740078.8|742003.1|740473|740880.8|739401.3|1109
1613579100000|2021-02-17 16:25:00|741095.8|740095.8|740931.8|738931.8|741786.8|740272|740270.4|738730.8|1070
1613579400000|2021-02-17 16:30:00|740931.4|738931.4|741055.3|739055.3|741219.8|739606.7|740129.9|738616.2|1086
1613579700000|2021-02-17 16:35:00|741060.4|739060.4|740431.8|739431.8|741071.8|739582.9|740366.5|738836.5|921
1613580000000|2021-02-17 16:40:00|740934.1|738934.1|740282.7|739282.7|741039.9|739508.3|740142.7|738622.3|915
1613580300000|2021-02-17 16:45:00|740281.9|739281.9|740509.4|739509.4|741212|739692.6|740258.3|738880.1|866
1613580600000|2021-02-17 16:50:00|740510.7|739510.7|740652.5|738652.5|741124.8|739604.2|740032.6|738505.4|839
1613580900000|2021-02-17 16:55:00|740650.8|738650.8|739696.5|738696.5|740696.3|739197.1|739656.8|738177.3|795
1613581200000|2021-02-17 17:00:00|739684.5|738684.5|739695.9|738695.9|740529.5|739007.1|739678.7|738178.5|794
1613581500000|2021-02-17 17:05:00|740184.8|738184.8|740085|738085|740306|738792.3|739544.8|738046|697
1613581800000|2021-02-17 17:10:00|740082.2|738082.2|740222.6|738222.6|740240.3|738714.7|739535.1|738033.2|730
1613582100000|2021-02-17 17:15:00|740214|738214|740094.4|738094.4|740217.3|738720.3|739443.7|737892.7|850
1613582400000|2021-02-17 17:20:00|740094.8|738094.8|740375.5|738375.5|740444.4|738862.8|739654.1|738091|784
1613582700000|2021-02-17 17:25:00|740374.2|738374.2|739925.9|737925.9|740379.5|738750.7|739440.7|737910.5|846
1613583000000|2021-02-17 17:30:00|739912.8|737912.8|739395.3|738395.3|740002|738515.9|739303.3|737801.5|728
1613583300000|2021-02-17 17:35:00|739394.8|738394.8|739481.4|737481.4|739887.1|738400.7|738960|737462.2|724
1613583600000|2021-02-17 17:40:00|739473.4|737473.4|739175.3|737175.3|739502.1|737992.1|738717.2|737169.4|724
1613583900000|2021-02-17 17:45:00|739174.5|737174.5|738895|736895|739203.9|737565|738316.9|736836.2|814
1613584200000|2021-02-17 17:50:00|738896.4|736896.4|738616.3|737616.3|739122.8|737620.8|738438.1|736867.8|668
1613584500000|2021-02-17 17:55:00|738615|737615|739023.2|737023.2|739125.1|737620.2|738318.5|736816.9|555
1613631600000|2021-02-18 07:00:00|738841|736841|737711.7|735711.7|738903.7|736903.7|737265.2|735265.2|844
1613631900000|2021-02-18 07:05:00|737678.4|735678.4|737933.9|735933.9|738449|736449|737315.1|735568.9|1064
1613632200000|2021-02-18 07:10:00|737951|735951|739200|737200|739224.5|737717.6|737904.8|735904.8|1009
1613632500000|2021-02-18 07:15:00|739208.2|737208.2|738746.4|736746.4|739791.9|737963.6|738629.9|736629.9|1075
1613632800000|2021-02-18 07:20:00|738743.3|736743.3|739052.3|737052.3|739402.5|737776|738510.7|736711.3|988
1613633100000|2021-02-18 07:25:00|739045.3|737045.3|738495.9|736495.9|739091.7|737508.9|737928.5|736339.1|931
1613633400000|2021-02-18 07:30:00|738517.4|736517.4|739175.8|737175.8|739207.9|737658.4|737909.6|736245.3|968
1613633700000|2021-02-18 07:35:00|739178.2|737178.2|739045.4|737045.4|739613.3|737919.1|738487|736935.6|961
1613634000000|2021-02-18 07:40:00|739086.8|737086.8|738484.5|736484.5|739229|737727.2|738164|736450.8|942
1613634300000|2021-02-18 07:45:00|738485.6|736485.6|738218.6|737218.6|738803.1|737293.7|737987.9|736451.3|950
1613634600000|2021-02-18 07:50:00|738727.7|736727.7|738613.5|736613.5|738781.7|737276.7|737969.9|736441.7|850
1613634900000|2021-02-18 07:55:00|738613.6|736613.6|739051.2|737051.2|739168.5|737663.8|738060.3|736547.4|940
1613635200000|2021-02-18 08:00:00|739033.4|737033.4|738894.3|736894.3|739343|737849.1|738268|736766.3|1069
1613635500000|2021-02-18 08:05:00|738896.4|736896.4|739016.6|737016.6|739372.7|737793.5|738220.2|736715|1006
1613635800000|2021-02-18 08:10:00|739030|737030|738226.8|737226.8|739274.5|737755.8|738207.8|736741.4|1017
1613636100000|2021-02-18 08:15:00|738220|737220|738712.3|737712.3|739397.4|737923|738202.6|736563.3|943
1613636400000|2021-02-18 08:20:00|738710.2|737710.2|739238|737238|739393.4|737891.8|738376.3|736884|1025
1613636700000|2021-02-18 08:25:00|739236.8|737236.8|738915.9|737915.9|739533.5|738051.6|738400.1|736897.3|1003
1613637000000|2021-02-18 08:30:00|738916.4|737916.4|738401.8|736401.8|739444.9|737916.4|737834.6|736298.3|1052
1613637300000|2021-02-18 08:35:00|738405.9|736405.9|738401.9|736401.9|738649.8|737113.2|737694.7|736136.5|976
1613637600000|2021-02-18 08:40:00|738402.5|736402.5|737249|736249|738541|737089.8|737122.6|735667.4|933
1613637900000|2021-02-18 08:45:00|737246.3|736246.3|736925.3|735925.3|737746.8|736254.2|736913|735540.5|985
1613638200000|2021-02-18 08:50:00|736928|735928|737136.1|736136.1|737687.9|736247.1|736665.4|735203.3|984
1613638500000|2021-02-18 08:55:00|737134.7|736134.7|736772.7|734772.7|737538.2|736175.9|736317.5|734769.9|1003
1613638800000|2021-02-18 09:00:00|736763.3|734763.3|736564.7|735564.7|737259.3|735722.8|735842|734139.3|1026
1613639100000|2021-02-18 09:05:00|736590.7|735590.7|736874.8|735874.8|737150|736088.4|736369|734769.1|908
1613639400000|2021-02-18 09:10:00|736864.2|735864.2|737390.4|736390.4|737746.1|736395.5|736778.8|735549.8|837
1613639700000|2021-02-18 09:15:00|737381.9|736381.9|737497.9|736497.9|738017.5|736683.2|737311.3|735852.8|824
1613640000000|2021-02-18 09:20:00|737495.9|736495.9|737359.5|736359.5|737886|736512.4|737047.6|735573.5|926
1613640300000|2021-02-18 09:25:00|737360.9|736360.9|737874.2|736874.2|738376.8|737066.1|737292|736147.7|909
1613640600000|2021-02-18 09:30:00|737841.4|736841.4|737797.3|736797.3|738391.5|736942.9|737496.7|736290|911
1613640900000|2021-02-18 09:35:00|737792.5|736792.5|737717.8|736717.8|738242|736847.2|737362|735868|882
1613641200000|2021-02-18 09:40:00|737728|736728|737788.5|735788.5|738197.7|736738.5|737073.4|735572.1|907
1613641500000|2021-02-18 09:45:00|737782.5|735782.5|737745.4|735745.4|737965.5|736471.6|737118.2|735624.2|883
1613641800000|2021-02-18 09:50:00|737246.6|736246.6|737689.5|736689.5|738259|736757.8|737246.6|735779.4|851
1613642100000|2021-02-18 09:55:00|737692.4|736692.4|737251.5|736251.5|738055.2|736692.5|737235.4|735728.6|863
1613642400000|2021-02-18 10:00:00|737249.6|736249.6|737620.3|736620.3|737922.9|736626.5|737207|735907.1|746
1613642700000|2021-02-18 10:05:00|737619.5|736619.5|737549|736549|738096.6|736851.7|737523.5|736082.5|730
1613643000000|2021-02-18 10:10:00|737548.3|736548.3|737449.5|736449.5|737592.9|736592.9|737303.4|736303.4|842
1613643300000|2021-02-18 10:15:00|737454.6|736454.6|737279.7|736279.7|737796.3|736634|737272|735753.3|862
1613643600000|2021-02-18 10:20:00|737277.7|736277.7|737597.3|736597.3|737985.1|736618|737188.4|735747|787
1613643900000|2021-02-18 10:25:00|737599.7|736599.7|737628.2|736628.2|737690.4|736690.4|737419.2|736419.2|815
1613644200000|2021-02-18 10:30:00|737627.8|736627.8|737655.6|736655.6|737672.2|736672.2|737460.4|736460.4|752
1613644500000|2021-02-18 10:35:00|737662.6|736662.6|737670.8|736670.8|737702.5|736702.5|737543|736543|689
1613644800000|2021-02-18 10:40:00|737671.1|736671.1|738187.2|737187.2|738556.7|737190.2|737626.2|736549.1|861
1613645100000|2021-02-18 10:45:00|738188.9|737188.9|738180|737180|738854.6|737359.7|737904.7|736665.5|875
1613645400000|2021-02-18 10:50:00|738180.2|737180.2|737860|736860|738691|737195|737574.2|736142.3|828
1613645700000|2021-02-18 10:55:00|737859.6|736859.6|737816.5|736816.5|738052.7|737052.7|737677.7|736677.7|785
1613646000000|2021-02-18 11:00:00|737819.9|736819.9|737776.9|736776.9|738311.4|736973.2|737666.9|736311.4|722
1613646300000|2021-02-18 11:05:00|737790.9|736790.9|738420.6|736420.6|738432.8|736990.9|737350.6|735855|908
1613646600000|2021-02-18 11:10:00|738436|736436|737490.9|736490.9|738488.2|736963.7|737456.6|736006.6|801
1613646900000|2021-02-18 11:15:00|737494|736494|737501.8|736501.8|737880.7|736552.5|737250.8|735871|829
1613647200000|2021-02-18 11:20:00|737503.1|736503.1|737462.2|736462.2|737540.4|736540.4|737400.8|736400.8|858
1613647500000|2021-02-18 11:25:00|737460.5|736460.5|737366.3|736366.3|737557.1|736557.1|737215.5|736215.5|839
1613647800000|2021-02-18 11:30:00|737366|736366|737258.1|736258.1|737464.5|736464.5|737243.3|736243.3|808
1613648100000|2021-02-18 11:35:00|737261.8|736261.8|737508.8|736508.8|737519.9|736519.9|737131.5|736131.5|795
1613648400000|2021-02-18 11:40:00|737508|736508|737706|736706|738417.6|736933.3|737483|736171.4|837
1613648700000|2021-02-18 11:45:00|737702.2|736702.2|738146.4|736146.4|738206.5|736786|737542.9|736146.4|762
1613649000000|2021-02-18 11:50:00|738144.6|736144.6|737691.2|736691.2|738259.4|736740.1|737635.7|736136.4|755
1613649300000|2021-02-18 11:55:00|737691.1|736691.1|737729.6|736729.6|737849.1|736849.1|737670.6|736670.6|820
1613649600000|2021-02-18 12:00:00|737722.6|736722.6|737578.7|736578.7|737777.2|736777.2|737467.9|736467.9|918
1613649900000|2021-02-18 12:05:00|737579.5|736579.5|737985.2|736985.2|738469.8|737025.3|737577.1|736293.2|844
1613650200000|2021-02-18 12:10:00|737980.6|736980.6|738090.5|737090.5|738114.6|737114.6|737796.7|736796.7|857
1613650500000|2021-02-18 12:15:00|738090.6|737090.6|738289.7|737289.7|738940.5|737460.3|738090.6|736657.3|860
1613650800000|2021-02-18 12:20:00|738299.4|737299.4|737636.4|736636.4|738641.6|737305.6|737582.4|736134.3|908
1613651100000|2021-02-18 12:25:00|737639|736639|737435.3|736435.3|737667.7|736667.7|737323.7|736323.7|812
1613651400000|2021-02-18 12:30:00|737434.7|736434.7|737115.4|736115.4|738086.4|736579.2|737018.2|735659.3|993
1613651700000|2021-02-18 12:35:00|737121|736121|736776.7|735776.7|737582.7|736141.1|736508.9|735508.9|984
1613652000000|2021-02-18 12:40:00|736768.3|735768.3|736686|735686|737276.6|735834.6|736679.5|735233.3|940
1613652300000|2021-02-18 12:45:00|736686.7|735686.7|736375|735375|736836.3|735836.3|736271.3|735271.3|983
1613652600000|2021-02-18 12:50:00|736374.8|735374.8|738424.1|736424.1|738445.8|736760.6|736096.1|734721.2|1006
1613652900000|2021-02-18 12:55:00|738425.8|736425.8|737885.3|735885.3|738900.1|737238.1|737418|735857.3|1078
1613653200000|2021-02-18 13:00:00|737879|735879|736957.7|735957.7|737882.7|736482|736874.5|735373.5|1054
1613653500000|2021-02-18 13:05:00|736956|735956|736932.7|735932.7|737436.9|736049.1|736547.6|735070.8|1035
1613653800000|2021-02-18 13:10:00|736933.3|735933.3|736874.9|735874.9|737792|736308.6|736693.8|735196|999
1613654100000|2021-02-18 13:15:00|736870.3|735870.3|736996.7|735996.7|737363|736088|736756.2|735303.7|878
1613654400000|2021-02-18 13:20:00|736995.6|735995.6|737076.3|736076.3|737859.9|736360.6|736954.1|735484.5|949
1613654700000|2021-02-18 13:25:00|737073.9|736073.9|737997.8|735997.8|738012.2|736280.5|736980.6|735576.9|844
1613655000000|2021-02-18 13:30:00|737964.5|735964.5|737309.9|736309.9|738178|736684.3|736982.9|735480.3|1031
1613655300000|2021-02-18 13:35:00|737317.2|736317.2|737627|736627|738366.9|736869.5|737173.2|736057.7|1041
1613655600000|2021-02-18 13:40:00|737652.7|736652.7|737585.4|736585.4|738082.4|736702|737154.8|735787.2|1074
1613655900000|2021-02-18 13:45:00|737588.6|736588.6|737450|736450|738150.8|736803.1|737268.2|735851.1|1053
1613656200000|2021-02-18 13:50:00|737452.5|736452.5|737768.6|736768.6|738008.6|736802.7|737384.8|735941.3|1012
1613656500000|2021-02-18 13:55:00|737769.4|736769.4|737887.1|736887.1|738199.7|736936.1|737488.7|736163.5|1035
1613656800000|2021-02-18 14:00:00|737892.8|736892.8|738412|737412|738781.7|737415.9|737885.8|736596.4|1090
1613657100000|2021-02-18 14:05:00|738425.4|737425.4|738433.1|737433.1|738991.2|737714.3|738086|736685.9|1107
1613657400000|2021-02-18 14:10:00|738441.7|737441.7|738966.9|737966.9|739209.1|738127.6|738412.2|737129.3|1096
1613657700000|2021-02-18 14:15:00|738960.3|737960.3|739060.2|738060.2|739089.7|738089.7|738861.3|737861.3|879
1613658000000|2021-02-18 14:20:00|739061.4|738061.4|739373.5|738373.5|739963.5|738422.6|738870.8|737362.5|787
1613658300000|2021-02-18 14:25:00|739371.7|738371.7|738828.4|737828.4|739644.8|738377.6|738804.5|737591.5|788
1613658600000|2021-02-18 14:30:00|738849.9|737849.9|739475.5|737475.5|739778|738278|738616.6|737107.5|852
1613658900000|2021-02-18 14:35:00|739458.1|737458.1|739089.5|738089.5|739620.1|738105.1|738221.9|736727.4|846
1613659200000|2021-02-18 14:40:00|739094.5|738094.5|738408.5|737408.5|739778.2|738328.9|738301.6|736827|850
1613659500000|2021-02-18 14:45:00|738422.4|737422.4|738976.2|737976.2|739444.4|737995.4|738071.9|736577.8|847
1613659800000|2021-02-18 14:50:00|738984.3|737984.3|739982.1|738982.1|740489.1|739032.7|738984.3|737523.8|967
1613660100000|2021-02-18 14:55:00|739979.6|738979.6|740586.4|738586.4|740586.4|739109.3|739566.1|738153|1051
1613660400000|2021-02-18 15:00:00|740593.4|738593.4|740489.4|739489.4|740888.1|739513.3|739980.4|738393.3|1131
1613660700000|2021-02-18 15:05:00|740492.7|739492.7|740747.3|739747.3|741409.2|739870.5|740458.8|739052.7|1129
1613661000000|2021-02-18 15:10:00|740748.8|739748.8|740570.9|739570.9|741061|739877|740271.4|738782.8|1111
1613661300000|2021-02-18 15:15:00|740561.6|739561.6|740819.4|739819.4|741648.2|740283.6|740509.7|739014.9|1097
1613661600000|2021-02-18 15:20:00|740807.5|739807.5|741371.2|740371.2|742020|740553.7|740780.1|739316.6|1071
1613661900000|2021-02-18 15:25:00|741385.2|740385.2|741606.6|740606.6|742257|740711.1|741371|739935.2|1108
1613662200000|2021-02-18 15:30:00|741610.7|740610.7|742267.3|740267.3|742525|741214.1|741562.3|740073.7|1084
1613662500000|2021-02-18 15:35:00|741759.7|740759.7|740838.2|739838.2|742406.1|740932.8|740781.3|739283.8|1140
1613662800000|2021-02-18 15:40:00|740870.7|739870.7|741228.3|740228.3|741935.7|740442.7|740855.8|739617.4|1049
1613663100000|2021-02-18 15:45:00|741204.1|740204.1|740905.3|739905.3|741561.5|740321.1|740806.1|739400.7|918
1613663400000|2021-02-18 15:50:00|740906.8|739906.8|741101.4|740101.4|741688.8|740221.7|740885.1|739408.9|825
1613663700000|2021-02-18 15:55:00|741104|740104|741174.7|740174.7|742015|740598|741064.8|739759.9|862
1613664000000|2021-02-18 16:00:00|741687.1|739687.1|740606.4|739606.4|741893.7|740292.9|740584.3|739126.7|977
1613664300000|2021-02-18 16:05:00|740602.7|739602.7|741749.3|739749.3|741781.6|740299.1|740466.8|738966.1|1051
1613664600000|2021-02-18 16:10:00|741736.8|739736.8|741302.8|739302.8|741778.4|740268.4|740850.2|739302.8|947
1613664900000|2021-02-18 16:15:00|741298|739298|740290.4|739290.4|741330.7|739812.2|740069.8|738574.4|1032
1613665200000|2021-02-18 16:20:00|740291.1|739291.1|739989.4|738989.4|740737.4|739348.5|739828.2|738336.7|951
1613665500000|2021-02-18 16:25:00|739984|738984|740446|738446|740643.4|739152.7|739620.4|737982.4|1000
1613665800000|2021-02-18 16:30:00|740459.6|738459.6|740253|739253|740662|739261.8|739632.4|738128.2|1021
1613666100000|2021-02-18 16:35:00|740261.6|739261.6|740818.3|738818.3|741108.1|739600|740123.9|738590.1|948
1613666400000|2021-02-18 16:40:00|740823.6|738823.6|740299.4|739299.4|741117.8|739626.5|740277.4|738761.8|803
1613666700000|2021-02-18 16:45:00|740296.8|739296.8|740678.7|739678.7|741058.9|739711|740286.5|739042|806
1613667000000|2021-02-18 16:50:00|740680.1|739680.1|740297.3|739297.3|741138.5|739755.8|740294.7|738787.9|773
1613667300000|2021-02-18 16:55:00|740303.9|739303.9|741061.6|740061.6|741548.6|740153|740296.3|738975.1|926
1613667600000|2021-02-18 17:00:00|741043.2|740043.2|741365|739365|741677.7|740167.6|740849.3|739346.4|791
1613667900000|2021-02-18 17:05:00|741370.4|739370.4|741149.9|739149.9|741532.1|740070.5|740647.8|739147.1|745
1613668200000|2021-02-18 17:10:00|741152.4|739152.4|741036.7|739036.7|741228.1|739747.3|740634|738967.5|697
1613668500000|2021-02-18 17:15:00|741046|739046|740849.7|738849.7|741154.8|739643.5|740509|738847.6|675
1613668800000|2021-02-18 17:20:00|740850.2|738850.2|740539.2|738539.2|740877.6|739082|739985.5|738436.2|740
1613669100000|2021-02-18 17:25:00|740537|738537|739943.8|737943.8|740539.7|739040.3|739838.2|737857|962
1613669400000|2021-02-18 17:30:00|739945.9|737945.9|739838.8|738838.8|740411.5|738859.1|739561.7|737734.3|1002
1613669700000|2021-02-18 17:35:00|739842.1|738842.1|740698|738698|740829.8|739195.9|739816|738321.2|761
1613670000000|2021-02-18 17:40:00|740695.5|738695.5|740386.3|738386.3|740783.3|738783.3|740356.1|738356.1|660
1613670300000|2021-02-18 17:45:00|740393.5|738393.5|740098.7|738098.7|740429.8|738429.8|740035.7|738035.7|711
1613670600000|2021-02-18 17:50:00|740097.6|738097.6|740479.9|738479.9|740508.7|738508.7|740091.4|738091.4|678
1613670900000|2021-02-18 17:55:00|740479.5|738479.5|740257.1|738257.1|740496.7|738959.9|739959.9|738239.4|545
1613718000000|2021-02-19 07:00:00|740514.8|738514.8|740880.8|738880.8|741401.8|739401.8|740419.8|738419.8|855
1613718300000|2021-02-19 07:05:00|740891.7|738891.7|740986.1|738986.1|741565.4|739565.4|740437.4|738636.3|1017
1613718600000|2021-02-19 07:10:00|740985.9|738985.9|740513.4|738513.4|741122.8|739489.1|740312|738447.9|913
1613718900000|2021-02-19 07:15:00|740520.1|738520.1|740136.1|738136.1|740533.8|739016.6|739620.7|737822.7|1031
1613719200000|2021-02-19 07:20:00|740136|738136|740417|738417|740789.9|739227.6|739729.5|738085.8|950
1613719500000|2021-02-19 07:25:00|740413.5|738413.5|740329.1|738329.1|740497|738927.9|739740.9|738127.2|812
1613719800000|2021-02-19 07:30:00|740324.4|738324.4|740620.8|738620.8|740727.3|739214.2|739808.4|738309.9|841
1613720100000|2021-02-19 07:35:00|740621.9|738621.9|740280.8|739280.8|740969.3|739470.2|740163.5|738619.5|818
1613720400000|2021-02-19 07:40:00|740247.7|739247.7|740709.2|738709.2|740878.2|739386.7|740170.5|738689.8|807
1613720700000|2021-02-19 07:45:00|740727.9|738727.9|740480.6|738480.6|740824.1|739321.4|739922|738353.9|955
1613721000000|2021-02-19 07:50:00|740484.8|738484.8|739634|737634|740492.7|738978.4|739080.4|737471|958
1613721300000|2021-02-19 07:55:00|739630.9|737630.9|740156.5|738156.5|740197.3|738707.5|739201.9|737601.5|903
1613721600000|2021-02-19 08:00:00|740151.9|738151.9|739589.2|738589.2|740156|738683.2|739263.4|737768|1042
1613721900000|2021-02-19 08:05:00|739576.7|738576.7|740325.5|738325.5|740328|738840.9|739455.9|737984.5|1044
1613722200000|2021-02-19 08:10:00|739803|738803|740324.4|738324.4|740372.1|738884.6|739571.8|738079.7|899
1613722500000|2021-02-19 08:15:00|739793|738793|741221.8|739221.8|741251.4|739732.1|739568.5|737993.4|1002
1613722800000|2021-02-19 08:20:00|741221.1|739221.1|741637.3|739637.3|741801.3|740177.7|740588.6|739149|926
1613723100000|2021-02-19 08:25:00|741642|739642|741508.9|739508.9|741996.3|740483.1|740958|739453.4|942
1613723400000|2021-02-19 08:30:00|741397.4|739397.4|740416.2|739416.2|741446.9|739842.9|740373.4|738831.7|1018
1613723700000|2021-02-19 08:35:00|740429.6|739429.6|740521.9|738521.9|740930.6|739446.4|740076.8|738465.1|990
1613724000000|2021-02-19 08:40:00|740525.6|738525.6|740537.8|739537.8|741273.9|739780.1|739905.8|738396.1|1024
1613724300000|2021-02-19 08:45:00|740538.7|739538.7|740355.8|739355.8|741118|739646.7|740221|738717.8|913
1613724600000|2021-02-19 08:50:00|740854|738854|740493.6|738493.6|740897.1|739391.5|739980.3|738477.9|966
1613724900000|2021-02-19 08:55:00|740498|738498|740159.7|738159.7|740498|738991.4|739566.8|738070.5|928
1613725200000|2021-02-19 09:00:00|739653.1|738653.1|740718|738718|740851.1|739363.4|739566.3|738089.2|973
1613725500000|2021-02-19 09:05:00|740717.6|738717.6|740841.2|738841.2|740949|739471.7|740119.2|738619|957
1613725800000|2021-02-19 09:10:00|740835.7|738835.7|740374.1|738374.1|740952.8|739462.5|739779.1|738300|955
1613726100000|2021-02-19 09:15:00|739863.4|738863.4|739794.1|738794.1|740628.8|739125|739698.9|738285.3|926
1613726400000|2021-02-19 09:20:00|740298|738298|739818|737818|740303.3|738800.3|739310.9|737811.1|947
1613726700000|2021-02-19 09:25:00|739822.2|737822.2|739610|737610|739925.1|738428.5|739036.4|737530.1|975
1613727000000|2021-02-19 09:30:00|739614.8|737614.8|739042.9|738042.9|739810.4|738291.4|738965.1|737437.9|982
1613727300000|2021-02-19 09:35:00|739032.5|738032.5|738922.5|737922.5|739570.3|738063.4|738860.8|737318.7|869
1613727600000|2021-02-19 09:40:00|738924|737924|739024.8|738024.8|739559.9|738159.4|738849.8|737390.9|863
1613727900000|2021-02-19 09:45:00|739039.2|738039.2|739341|738341|739665.9|738350.2|738947.7|737463.8|844
1613728200000|2021-02-19 09:50:00|739342.5|738342.5|739144.9|738144.9|740087.5|738647.9|739115.5|737566.1|867
1613728500000|2021-02-19 09:55:00|739148.6|738148.6|739577.4|738577.4|740191.2|738687.6|738921|737466.1|834
1613728800000|2021-02-19 10:00:00|739580.2|738580.2|739310|738310|740055.3|738613.7|739304.8|737785.4|898
1613729100000|2021-02-19 10:05:00|739309.5|738309.5|740359.6|738359.6|740418.2|738936.6|739244.8|737771.4|895
1613729400000|2021-02-19 10:10:00|740360.8|738360.8|739842.6|737842.6|740611.1|739051.6|739335.4|737764.9|959
1613729700000|2021-02-19 10:15:00|739844.3|737844.3|739381.9|738381.9|739991.1|738499.6|739251|737806.8|869
1613730000000|2021-02-19 10:20:00|739393.8|738393.8|739897.1|737897.1|740145.1|738802.8|739271.8|737776.8|880
1613730300000|2021-02-19 10:25:00|739899.7|737899.7|739926.9|737926.9|740233.5|738744.3|739152.6|737673.2|835
1613730600000|2021-02-19 10:30:00|739924.8|737924.8|739951|738951|740472.6|738973|739355.7|737918.4|871
1613730900000|2021-02-19 10:35:00|739951.9|738951.9|739875|738875|740570.2|739099.2|739782.6|738277.8|838
1613731200000|2021-02-19 10:40:00|739874.5|738874.5|740234.3|738234.3|740408.2|738903.2|739360.2|737862.5|834
1613731500000|2021-02-19 10:45:00|740234.9|738234.9|740355.8|738355.8|740495.1|738990.3|739547|738125.3|858
1613731800000|2021-02-19 10:50:00|740343.5|738343.5|739930|738930|740482.3|738980.4|739772.6|738278.9|843
1613732100000|2021-02-19 10:55:00|739929.5|738929.5|739981.5|738981.5|740554.3|739064|739788.3|738289.1|757
1613732400000|2021-02-19 11:00:00|739984.6|738984.6|739918.4|738918.4|740498|738987|739862.7|738334.2|576
1613732700000|2021-02-19 11:05:00|739917.9|738917.9|739969.1|738969.1|740591.3|739042.9|739813.1|738302.6|748
1613733000000|2021-02-19 11:10:00|739967.9|738967.9|739979.9|738979.9|740531.6|739072.4|739917.2|738432.8|673
1613733300000|2021-02-19 11:15:00|739978.8|738978.8|740969.3|738969.3|740969.3|739446.5|739895.9|738463.3|761
1613733600000|2021-02-19 11:20:00|740969.6|738969.6|740269.6|739269.6|740994.7|739500.5|740267.9|738812.5|747
1613733900000|2021-02-19 11:25:00|740273.1|739273.1|740462.1|739462.1|740995.2|739479.6|740161.4|738706.2|740
1613734200000|2021-02-19 11:30:00|740458.3|739458.3|740797.7|739797.7|741363|739867.7|740453.9|738982.8|865
1613734500000|2021-02-19 11:35:00|740794.6|739794.6|740879.5|739879.5|741506.8|740018.7|740683.9|739175.9|799
1613734800000|2021-02-19 11:40:00|740880.7|739880.7|741296.8|739296.8|741625.2|740135.3|740757.6|739251|844
1613735100000|2021-02-19 11:45:00|741301|739301|740610.3|739610.3|741303.1|739805.4|740591.4|739055.3|746
1613735400000|2021-02-19 11:50:00|740617.4|739617.4|740555.6|739555.6|741163.6|739662|740432.8|738918.6|669
1613735700000|2021-02-19 11:55:00|740551.8|739551.8|740497.7|739497.7|741100.4|739608.6|740475.4|738982.1|714
1613736000000|2021-02-19 12:00:00|740498.4|739498.4|740693.8|738693.8|740996.7|739506.1|740107.4|738599.8|850
1613736300000|2021-02-19 12:05:00|740697.3|738697.3|740482.2|738482.2|740706.5|739213.7|739990.9|738470.8|705
1613736600000|2021-02-19 12:10:00|740479.4|738479.4|739949.8|738949.8|740534|739032.8|739845.7|738322.7|776
1613736900000|2021-02-19 12:15:00|739952.2|738952.2|739471.1|738471.1|740539.8|739070.7|739459.4|738006.8|805
1613737200000|2021-02-19 12:20:00|739477.4|738477.4|739574.1|738574.1|740184.4|738696|739448.9|737931|794
1613737500000|2021-02-19 12:25:00|739580.5|738580.5|739695.5|737695.5|740088.8|738590.7|739194.9|737691.2|881
1613737800000|2021-02-19 12:30:00|739697.3|737697.3|739127.7|738127.7|739898.3|738392.7|739079|737554.4|934
1613738100000|2021-02-19 12:35:00|739124|738124|740044.5|738044.5|740164.7|738671|739043.1|737581.3|937
1613738400000|2021-02-19 12:40:00|740043|738043|739548.4|738548.4|740112.7|738661.8|739317|737817.4|807
1613738700000|2021-02-19 12:45:00|739547.7|738547.7|739252.2|738252.2|739970.4|738559|739189.5|737675.7|756
1613739000000|2021-02-19 12:50:00|739247.8|738247.8|739098.4|738098.4|739739.6|738252.7|738998.1|737565.1|847
1613739300000|2021-02-19 12:55:00|739083|738083|739177.1|738177.1|739720|738228.8|738978.4|737503.9|943
1613739600000|2021-02-19 13:00:00|739189.3|738189.3|739223.5|738223.5|739849.4|738346.1|739069.2|737582.1|917
1613739900000|2021-02-19 13:05:00|739220.5|738220.5|739483.2|737483.2|739706.9|738229.5|738886.3|737379.8|923
1613740200000|2021-02-19 13:10:00|739484.3|737484.3|739198|737198|739488.6|737967|738486.3|736994.4|1045
1613740500000|2021-02-19 13:15:00|738688.2|737688.2|739498.6|737498.6|739533.5|737979|738515.6|737134.9|969
1613740800000|2021-02-19 13:20:00|739494.3|737494.3|739652.6|737652.6|739719.8|738208.7|738726.9|737205.8|1007
1613741100000|2021-02-19 13:25:00|739150.2|738150.2|739135.2|738135.2|739808.3|738314.3|738853.1|737342.8|910
1613741400000|2021-02-19 13:30:00|739139.7|738139.7|738903.3|737903.3|739793.7|738307.5|738753|737243.7|922
1613741700000|2021-02-19 13:35:00|738909.7|737909.7|739585.7|738585.7|740149.8|738638.8|738745.3|737372.1|966
1613742000000|2021-02-19 13:40:00|739599.5|738599.5|739657.1|738657.1|740461.5|738950.2|739497.7|738013.7|918
1613742300000|2021-02-19 13:45:00|739656.8|738656.8|740228.1|738228.1|740244|738656.8|739488.4|737989.6|820
1613742600000|2021-02-19 13:50:00|740235.5|738235.5|739847.7|738847.7|740497.5|738996|739672.4|738093.8|880
1613742900000|2021-02-19 13:55:00|740336.7|738336.7|739904.5|737904.5|740336.7|738831.2|739406.4|737904.5|911
1613743200000|2021-02-19 14:00:00|739398|738398|739856.9|738856.9|740349.3|738856.9|739177.7|737672.7|1024
1613743500000|2021-02-19 14:05:00|739860.3|738860.3|739837.8|738837.8|740462.9|739005.8|739598.6|738068.1|1062
1613743800000|2021-02-19 14:10:00|739833.4|738833.4|739339.7|738339.7|740377.8|738857.9|739224|737714.7|1049
1613744100000|2021-02-19 14:15:00|739346.5|738346.5|740196.1|738196.1|740219.1|738716.6|739023|737521.1|908
1613744400000|2021-02-19 14:20:00|740198.5|738198.5|740277.9|738277.9|740277.9|738794.5|739535.4|738001.7|869
1613744700000|2021-02-19 14:25:00|739769.8|738769.8|740516.3|739516.3|741089.7|739585.8|739710.4|738219.3|747
1613745000000|2021-02-19 14:30:00|740526.4|739526.4|740405.8|739405.8|741067.8|739596.6|740361.6|738912.6|783
1613745300000|2021-02-19 14:35:00|740400.3|739400.3|740646.3|738646.3|741052.3|739594.8|740074.8|738577.4|795
1613745600000|2021-02-19 14:40:00|740661|738661|740357.2|738357.2|740806|739225.3|739928.8|738024.2|803
1613745900000|2021-02-19 14:45:00|740449.5|738449.5|740102.5|738102.5|740590.6|739044.2|739445.8|737926|823
1613746200000|2021-02-19 14:50:00|740094.2|738094.2|739652.1|738652.1|740224.4|738693.4|739320.5|737929.6|806
1613746500000|2021-02-19 14:55:00|739655.2|738655.2|740065.3|738065.3|740373.7|738751.6|739370.9|737856|770
1613746800000|2021-02-19 15:00:00|740082.4|738082.4|740060.3|739060.3|740574.9|739102.6|739456.6|737960.6|999
1613747100000|2021-02-19 15:05:00|740046|739046|740946.6|738946.6|740946.6|739481.4|739979.6|738501.1|1007
1613747400000|2021-02-19 15:10:00|740942.3|738942.3|740572.8|739572.8|741407.5|739875.6|740383.6|738848|1045
1613747700000|2021-02-19 15:15:00|740564.7|739564.7|740448.4|739448.4|741090.4|739624.8|740194.2|738704.3|1008
1613748000000|2021-02-19 15:20:00|740442|739442|740060.6|739060.6|741005.1|739501.9|740033.1|738477.3|976
1613748300000|2021-02-19 15:25:00|740061.4|739061.4|740171.9|739171.9|740742.2|739249.2|739906.3|738421.8|982
1613748600000|2021-02-19 15:30:00|740171.4|739171.4|740351.7|739351.7|741030.7|739596.5|740140.3|738641.4|994
1613748900000|2021-02-19 15:35:00|740356.4|739356.4|740276.3|739276.3|740890|739399.8|740243.2|738717.5|969
1613749200000|2021-02-19 15:40:00|740285.7|739285.7|740735|738735|740924.1|739441.9|740207.1|738696.4|859
1613749500000|2021-02-19 15:45:00|740735.3|738735.3|740679.3|738679.3|740917.8|739347.5|740233.5|738652.7|704
1613749800000|2021-02-19 15:50:00|740691.6|738691.6|740904.3|738904.3|740927.5|739417|740041.5|738529.5|699
1613750100000|2021-02-19 15:55:00|740912|738912|740561.2|739561.2|741135.4|739634.2|740277.2|738717.3|815
1613750400000|2021-02-19 16:00:00|740569.3|739569.3|741343.7|739343.7|741481.1|739889.6|740497.7|739049.1|940
1613750700000|2021-02-19 16:05:00|741346.8|739346.8|740319.6|739319.6|741416.5|739718.4|740235|738724.8|874
1613751000000|2021-02-19 16:10:00|740325.1|739325.1|740161.2|739161.2|740959|739479.4|740075.5|738550.8|925
1613751300000|2021-02-19 16:15:00|740160.2|739160.2|740064.3|739064.3|740721.6|739222.4|740037.1|738554.5|827
1613751600000|2021-02-19 16:20:00|740066.7|739066.7|740366.7|738366.7|740588.2|739079.6|739723.5|738215.9|834
1613751900000|2021-02-19 16:25:00|740376.3|738376.3|739945|737945|740439.8|738879.1|739446.6|737910|916
1613752200000|2021-02-19 16:30:00|739942.1|737942.1|740267.3|738267.3|740267.3|738719.3|739351.7|737870.5|816
1613752500000|2021-02-19 16:35:00|740265.5|738265.5|739679.4|738679.4|740265.5|738736.4|739482.5|737992.1|719
1613752800000|2021-02-19 16:40:00|739677.6|738677.6|740084.3|738084.3|740260.3|738732|739430.3|737932|671
1613753100000|2021-02-19 16:45:00|740094.9|738094.9|739927.1|738927.1|740473|738963.7|739619.6|738088.6|699
1613753400000|2021-02-19 16:50:00|739926.6|738926.6|740412.7|738412.7|740525.5|739013.8|739874.5|738380.7|595
1613753700000|2021-02-19 16:55:00|740442.9|738442.9|740685.5|738685.5|740744.4|739188.3|739858.7|738362.8|625
1613754000000|2021-02-19 17:00:00|740685.7|738685.7|740759.7|738759.7|740892.5|739301.7|740189.6|738491.8|705
1613754300000|2021-02-19 17:05:00|740758|738758|740913.3|738913.3|740991.4|739493.8|740245.6|738735.3|674
1613754600000|2021-02-19 17:10:00|740914.9|738914.9|740872.2|738872.2|741042.4|739562.8|740336.7|738838.4|698
1613754900000|2021-02-19 17:15:00|740871.2|738871.2|740888.3|738888.3|740919.8|739407.7|740309.1|738768.8|703
1613755200000|2021-02-19 17:20:00|740893.8|738893.8|740717.6|739717.6|741218.1|739717.6|740393.4|738868.9|661
1613755500000|2021-02-19 17:25:00|740711.3|739711.3|740708.6|739708.6|741354.5|739806.8|740567.7|739065.7|688
1613755800000|2021-02-19 17:30:00|740711.3|739711.3|741057.1|739057.1|741199.9|739711.3|740509.6|738920.5|609
1613756100000|2021-02-19 17:35:00|741068|739068|741021.7|739021.7|741204.4|739781.5|740506|738976|614
1613756400000|2021-02-19 17:40:00|741022.7|739022.7|741199.9|739199.9|741523.6|739894.3|740681.2|739020.5|819
1613756700000|2021-02-19 17:45:00|741199.5|739199.5|741451.6|739451.6|741524.7|739989.3|740740.3|739199.5|704
1613757000000|2021-02-19 17:50:00|741461.6|739461.6|741796.6|739796.6|742020|740363.1|740901.3|739250.1|921
1613757300000|2021-02-19 17:55:00|741786.7|739786.7|741570.2|739570.2|742013.3|740013.3|741570.2|739570.2|954
1613977200000|2021-02-22 07:00:00|742700.5|740700.5|742548.1|740548.1|742806.1|740806.1|742353.4|740353.4|720
1613977500000|2021-02-22 07:05:00|742515.3|740515.3|744514.4|742514.4|744782|742782|742458.1|740458.1|1070
1613977800000|2021-02-22 07:10:00|744475.8|742475.8|744324.3|742324.3|745241.9|743241.9|744294.2|742294.2|940
1613978100000|2021-02-22 07:15:00|744337.3|742337.3|744869.7|742869.7|745218.3|743218.3|744214.5|742214.5|991
1613978400000|2021-02-22 07:20:00|744890.2|742890.2|745527.9|743527.9|745626.7|743626.7|744867.6|742867.6|940
1613978700000|2021-02-22 07:25:00|745526.4|743526.4|746112.9|744112.9|746112.9|744112.9|744898.6|743341.9|901
1613979000000|2021-02-22 07:30:00|746129.8|744129.8|745883.2|743883.2|746526.9|744526.9|745753.5|743753.5|1012
1613979300000|2021-02-22 07:35:00|745892.8|743892.8|745267.7|743267.7|745895.1|744286.4|744570.3|743080.5|967
1613979600000|2021-02-22 07:40:00|745243.6|743243.6|745595.9|743595.9|745941.1|744280.3|745133.5|743243.6|955
1613979900000|2021-02-22 07:45:00|745601.4|743601.4|746397.8|744397.8|747020|745020|745107.4|743601.4|1008
1613980200000|2021-02-22 07:50:00|746401.3|744401.3|746699.2|744699.2|747046.8|745046.8|746064.4|744064.4|907
1613980500000|2021-02-22 07:55:00|746705.4|744705.4|746457.6|744457.6|746784.1|745034|746010|744181.3|818
1613980800000|2021-02-22 08:00:00|746462.9|744462.9|746092.3|745092.3|746903.7|745174.3|745841.2|744216.9|768
1613981100000|2021-02-22 08:05:00|746086|745086|746013.5|744013.5|746791.5|745131.4|745456.3|743953.6|754
1613981400000|2021-02-22 08:10:00|746001.4|744001.4|745778.2|743778.2|746074.5|744578.5|745345.7|743778.2|866
1613981700000|2021-02-22 08:15:00|745776.4|743776.4|746597.2|744597.2|746703.9|745148.7|745434.3|743761.8|906
1613982000000|2021-02-22 08:20:00|746593.3|744593.3|747315.8|745315.8|747315.8|745814.7|746121.4|744547.2|929
1613982300000|2021-02-22 08:25:00|746824.7|745824.7|748670.8|746670.8|748699.8|747047.1|746822.5|745323.8|1106
1613982600000|2021-02-22 08:30:00|748667.2|746667.2|749262.3|747262.3|750182.1|748182.1|747977.7|746463.1|1099
1613982900000|2021-02-22 08:35:00|749268|747268|750283.5|748283.5|750408.3|748774.2|749132.8|747132.8|1085
1613983200000|2021-02-22 08:40:00|750277.3|748277.3|750959.7|748959.7|751198|749360.4|750104.1|748196.6|1095
1613983500000|2021-02-22 08:45:00|750972|748972|750874.2|748874.2|751867.3|749867.3|750699.7|748699.7|1140
1613983800000|2021-02-22 08:50:00|750873.7|748873.7|750365.1|748365.1|751177.9|749480.3|750161.9|748316.7|1033
1613984100000|2021-02-22 08:55:00|750365.6|748365.6|749890.9|747890.9|750381.1|748709.2|749400.7|747828.7|953
1613984400000|2021-02-22 09:00:00|749871.3|747871.3|750231.1|748231.1|750781.1|749176.5|749809.9|747871.3|1029
1613984700000|2021-02-22 09:05:00|750232.8|748232.8|749531.7|747531.7|750355|748741.5|749094|747409.9|1025
1613985000000|2021-02-22 09:10:00|749547.2|747547.2|749378.8|747378.8|749739.8|747963.4|748926.9|747235.8|931
1613985300000|2021-02-22 09:15:00|749391.5|747391.5|749384.1|747384.1|749801.9|748281.8|748857.2|747294.8|924
1613985600000|2021-02-22 09:20:00|749374.7|747374.7|748930.2|746930.2|749444.7|747902.2|748358.6|746859.9|1003
1613985900000|2021-02-22 09:25:00|748930.9|746930.9|748971.1|746971.1|749127.5|747590.3|747950.2|746426.2|922
1613986200000|2021-02-22 09:30:00|748989.3|746989.3|748702.5|747702.5|749594.5|748041.4|748627.7|746934.5|986
1613986500000|2021-02-22 09:35:00|748709.5|747709.5|748565.5|746565.5|749408.9|747908.2|748171.5|746531|942
1613986800000|2021-02-22 09:40:00|748566.2|746566.2|748660.9|746660.9|749175|747595.5|748070|746518.8|968
1613987100000|2021-02-22 09:45:00|748665.5|746665.5|747987.6|746987.6|748905.5|747390.5|747937.1|746417.7|929
1613987400000|2021-02-22 09:50:00|747988.3|746988.3|749075.3|747075.3|749214.8|747713.7|747869.6|746350.7|948
1613987700000|2021-02-22 09:55:00|749108.4|747108.4|748739.7|746739.7|749326.4|747662.6|748269.8|746729.9|918
1613988000000|2021-02-22 10:00:00|748734.5|746734.5|748106.2|746106.2|748780.9|747250.4|747779.1|746068.4|982
1613988300000|2021-02-22 10:05:00|748076.1|746076.1|747872.5|746872.5|748536.6|747030.2|747542.1|746043.2|863
1613988600000|2021-02-22 10:10:00|747913.5|746913.5|748483|746483|748827.9|747172.6|747845.1|746311.5|842
1613988900000|2021-02-22 10:15:00|748480.1|746480.1|748957.4|746957.4|748967.9|747405.6|747997.4|746458.7|810
1613989200000|2021-02-22 10:20:00|748961.8|746961.8|748514|746514|749066.1|747525|748048.5|746464|830
1613989500000|2021-02-22 10:25:00|748480.7|746480.7|748344.1|746344.1|748562|747023|747764.3|746223.2|883
1613989800000|2021-02-22 10:30:00|748354.3|746354.3|747752.6|745752.6|748456.8|746961.8|747166|745574.8|881
1613990100000|2021-02-22 10:35:00|747766.6|745766.6|747758.8|745758.8|747904.2|746326.6|747042.8|745548.4|914
1613990400000|2021-02-22 10:40:00|747760.6|745760.6|747379.2|745379.2|747803.2|746249.1|746861.2|745347|864
1613990700000|2021-02-22 10:45:00|747378.6|745378.6|747442|745442|747484.8|745908.9|746764.2|745043|785
1613991000000|2021-02-22 10:50:00|747434.1|745434.1|748255.8|746255.8|748265.1|746662.5|747049.5|745422.1|944
1613991300000|2021-02-22 10:55:00|748263.1|746263.1|748470.8|746470.8|748494.9|746988.3|747622.6|745970.6|909
1613991600000|2021-02-22 11:00:00|748478|746478|748320.5|746320.5|748507.3|747003.2|747910.3|746281.1|600
1613991900000|2021-02-22 11:05:00|748321.5|746321.5|748240.9|746240.9|748479.2|746954|747650.9|746136.3|802
1613992200000|2021-02-22 11:10:00|748242.5|746242.5|747825.6|745825.6|748262.1|746708|747318.6|745766.5|882
1613992500000|2021-02-22 11:15:00|747828.7|745828.7|747709.4|745709.4|747947.5|746371.5|747021.9|745525.8|758
1613992800000|2021-02-22 11:20:00|747710|745710|747345.6|745345.6|747965.6|746351.6|747027.1|745268.5|870
1613993100000|2021-02-22 11:25:00|747350.5|745350.5|747637.4|745637.4|747687.5|746074.5|746522.5|745003.1|960
1613993400000|2021-02-22 11:30:00|747635.5|745635.5|748179.1|746179.1|748206.8|746578.8|747285.1|745449.2|921
1613993700000|2021-02-22 11:35:00|748179.4|746179.4|748634.3|746634.3|748729.8|747195|747697.5|746172.7|885
1613994000000|2021-02-22 11:40:00|748630.7|746630.7|748159.2|746159.2|748680.4|747171.8|747629.1|746105.9|817
1613994300000|2021-02-22 11:45:00|748157|746157|747874.2|745874.2|748229.5|746737.7|747357.2|745742.5|811
1613994600000|2021-02-22 11:50:00|747912.2|745912.2|748065.2|746065.2|748106.2|746543.8|747216.7|745706.9|771
1613994900000|2021-02-22 11:55:00|748058.4|746058.4|748084.3|746084.3|748446.9|746869.1|747599.3|745968|862
1613995200000|2021-02-22 12:00:00|748084.5|746084.5|747892.8|745892.8|748206.3|746656.9|747365|745845.7|930
1613995500000|2021-02-22 12:05:00|747899.1|745899.1|747605.3|746605.3|748259.7|746778.5|747333.4|745789.6|789
1613995800000|2021-02-22 12:10:00|748145.8|746145.8|748093.3|746093.3|748371.2|746851|747548.8|745973.9|818
1613996100000|2021-02-22 12:15:00|748074|746074|748016.3|746016.3|748088.2|746559.3|747298|745765.5|787
1613996400000|2021-02-22 12:20:00|748031.6|746031.6|748864.3|746864.3|748923.6|747153.5|747607.2|746031.6|919
1613996700000|2021-02-22 12:25:00|748863.9|746863.9|749168.5|747168.5|749215|747707.8|748344.2|746753.5|876
1613997000000|2021-02-22 12:30:00|749160.1|747160.1|749005.6|747005.6|749267.7|747759|748337.8|746823.1|814
1613997300000|2021-02-22 12:35:00|749012.7|747012.7|749337.4|747337.4|749412.7|747732.8|748323.2|746778.1|805
1613997600000|2021-02-22 12:40:00|749318.6|747318.6|749605.1|748605.1|750231.5|748669.6|749100.9|747314.9|964
1613997900000|2021-02-22 12:45:00|749606.1|748606.1|750458.9|748458.9|750741.5|749206.8|749417.8|747798|943
1613998200000|2021-02-22 12:50:00|750459.3|748459.3|749694.1|748694.1|750772.9|749269.4|749685.8|748166.4|928
1613998500000|2021-02-22 12:55:00|749699.5|748699.5|750404.5|748404.5|750433.1|748946.5|749550.2|747995|893
1613998800000|2021-02-22 13:00:00|749874.1|748874.1|749972.1|747972.1|750400.6|748919.1|749394.1|747883.2|1020
1613999100000|2021-02-22 13:05:00|749968.2|747968.2|750144.2|748144.2|750313.3|748769.2|749468.2|747912.7|900
1613999400000|2021-02-22 13:10:00|750189.2|748189.2|750851.5|748851.5|751022.5|749497.3|749919.3|748189.2|1008
1613999700000|2021-02-22 13:15:00|750860.1|748860.1|750570.6|748570.6|750932.4|749246.2|749994.7|748371.2|989
1614000000000|2021-02-22 13:20:00|750574.6|748574.6|750259.3|749259.3|751052.2|749495.8|750036.8|748509.8|961
1614000300000|2021-02-22 13:25:00|750255.7|749255.7|750908|748908|751352.9|749810.2|750193.8|748685.4|961
1614000600000|2021-02-22 13:30:00|750903.4|748903.4|750134.3|748134.3|750972.8|749464.8|749712.1|748125.9|991
1614000900000|2021-02-22 13:35:00|750137.3|748137.3|749264.6|747264.6|750187.2|748552.6|748482|746894.3|1112
1614001200000|2021-02-22 13:40:00|749256.8|747256.8|748006|746006|749269.9|747634.2|747188.2|745464.7|1085
1614001500000|2021-02-22 13:45:00|748000.3|746000.3|746944.5|745944.5|748347.2|746570.7|746944.5|745384|1045
1614001800000|2021-02-22 13:50:00|747435.7|745435.7|747513.9|745513.9|747680.5|746124.6|746842.7|745297.6|1016
1614002100000|2021-02-22 13:55:00|747513.3|745513.3|746677.8|744677.8|747759|746273.9|746395.4|744395.4|1054
1614002400000|2021-02-22 14:00:00|746663.1|744663.1|747971.3|745971.3|748035.7|746520.2|746571.8|744571.8|1114
1614002700000|2021-02-22 14:05:00|747976.3|745976.3|746951|745951|748063|746555.8|746945.5|745422|1050
1614003000000|2021-02-22 14:10:00|746953.2|745953.2|747722.2|746722.2|748221.3|746744.6|746798.4|745288.3|971
1614003300000|2021-02-22 14:15:00|747740.2|746740.2|748588|746588|748805.8|747170.7|747453.3|745934.3|1085
1614003600000|2021-02-22 14:20:00|748593.5|746593.5|747821.2|745821.2|748688.4|747172.8|747261.7|745733.7|1024
1614003900000|2021-02-22 14:25:00|747814.3|745814.3|748023.5|746023.5|748206.3|746582.5|747285.6|745747.2|869
1614004200000|2021-02-22 14:30:00|748001.2|746001.2|748918.3|746918.3|748948.1|747241.9|747487.7|745855.2|847
1614004500000|2021-02-22 14:35:00|748887.9|746887.9|747708|745708|748921.6|747010.5|747084.6|745506.5|853
1614004800000|2021-02-22 14:40:00|747696.3|745696.3|747718.5|745718.5|748368.1|746847.7|747052.2|745558.2|851
1614005100000|2021-02-22 14:45:00|747710.8|745710.8|746475.4|745475.4|747792|746093.2|746475.4|744968.5|915
1614005400000|2021-02-22 14:50:00|746476.9|745476.9|746406.7|744406.7|747030.1|745539.1|745874.9|744220.4|1122
1614005700000|2021-02-22 14:55:00|746449.9|744449.9|746067.9|744067.9|746461.6|744886.8|745523.5|743871.1|1065
1614006000000|2021-02-22 15:00:00|746074.9|744074.9|744789.9|743789.9|746077.4|744537.7|744747.7|743265.5|1064
1614006300000|2021-02-22 15:05:00|745292.5|743292.5|745471.4|743471.4|745741.5|744154|744457.9|742902.8|1126
1614006600000|2021-02-22 15:10:00|745483.4|743483.4|744514.7|742514.7|745525.6|744017.6|743931.2|742147.3|1118
1614006900000|2021-02-22 15:15:00|744523|742523|745497.8|743497.8|745827.5|744100.1|743988.5|742295.4|1144
1614007200000|2021-02-22 15:20:00|745492.3|743492.3|745514.5|743514.5|745820.2|744185.5|744762.5|743106.2|1119
1614007500000|2021-02-22 15:25:00|745512.3|743512.3|743751.3|741751.3|745574.8|744057.7|743639.6|741639.6|1115
1614007800000|2021-02-22 15:30:00|743778.2|741778.2|744560.5|742560.5|744701.9|743012.3|743302.6|741302.6|1109
1614008100000|2021-02-22 15:35:00|744564.4|742564.4|744591.5|742591.5|744846|743247|743996.1|742378.3|1107
1614008400000|2021-02-22 15:40:00|744114.5|743114.5|744288.3|742288.3|745150.8|743547.8|743893.6|742273.9|1115
1614008700000|2021-02-22 15:45:00|744277.9|742277.9|744134|742134|744874|743130|743689.4|742099.5|919
1614009000000|2021-02-22 15:50:00|744130.4|742130.4|744509.2|743509.2|745098.1|743542.5|744121|742121|949
1614009300000|2021-02-22 15:55:00|745027|743027|744832.5|742832.5|745033.4|743500.4|744117|742601.1|940
1614009600000|2021-02-22 16:00:00|744832.6|742832.6|744778.7|742778.7|744883.4|743342.1|744099.7|742603.1|817
1614009900000|2021-02-22 16:05:00|744772.9|742772.9|744954.3|742954.3|745086.8|743485.8|743957.7|742369.6|1123
1614010200000|2021-02-22 16:10:00|744936.3|742936.3|744514.7|742514.7|745404.6|743726.4|743986.9|742417.9|1083
1614010500000|2021-02-22 16:15:00|744512.9|742512.9|744042.6|742042.6|744523.1|742969|743527.1|741996.5|980
1614010800000|2021-02-22 16:20:00|744051.2|742051.2|743553.8|742553.8|744242.1|742683.5|743450|741995.6|869
1614011100000|2021-02-22 16:25:00|743544.5|742544.5|743970.5|741970.5|744029.2|742544.5|743213.1|741665.2|994
1614011400000|2021-02-22 16:30:00|743985|741985|744444.3|742444.3|744448.8|742939.3|743579.4|741885.7|880
1614011700000|2021-02-22 16:35:00|744443.3|742443.3|744386.4|742386.4|744727.5|743162.4|743790.7|742323.6|896
1614012000000|2021-02-22 16:40:00|744402.9|742402.9|744114.5|742114.5|744414.6|742886.9|743281.9|741867.8|786
1614012300000|2021-02-22 16:45:00|744120|742120|744081.4|742081.4|744124.3|742535.8|743481.5|741885.7|839
1614012600000|2021-02-22 16:50:00|744080.8|742080.8|743825.1|741825.1|744106.9|742106.9|743686.8|741686.8|863
1614012900000|2021-02-22 16:55:00|743811.8|741811.8|743759.3|741759.3|743958|742454.8|743234.1|741667.6|895
1614013200000|2021-02-22 17:00:00|743765.4|741765.4|744161.1|742161.1|744177.4|742280.7|743280.7|741726.9|798
1614013500000|2021-02-22 17:05:00|744162.1|742162.1|743819.9|741819.9|744168.6|742522.6|743522.6|741638.6|737
1614013800000|2021-02-22 17:10:00|743803.7|741803.7|743253.8|741253.8|743933.1|742307.2|743203|741203|800
1614014100000|2021-02-22 17:15:00|743240.9|741240.9|743186.1|741186.1|743270.6|741690.9|742525.7|740987|775
1614014400000|2021-02-22 17:20:00|743188.1|741188.1|743155|741155|743192.9|741599.4|742574.3|740993.8|710
1614014700000|2021-02-22 17:25:00|743143.6|741143.6|743439.6|741439.6|743520.6|741811.4|742561.4|741008|763
1614015000000|2021-02-22 17:30:00|743436.3|741436.3|743241|741241|743436.9|741436.9|743222.6|741222.6|653
1614015300000|2021-02-22 17:35:00|743240.3|741240.3|743012.7|741012.7|743297.9|741799.9|742492|740975.3|686
1614015600000|2021-02-22 17:40:00|743015.6|741015.6|743335.1|741335.1|743404.1|741404.1|742992.4|740992.4|676
1614015900000|2021-02-22 17:45:00|743328.3|741328.3|743086.8|741086.8|743374.2|741374.2|743075.1|741075.1|635
1614016200000|2021-02-22 17:50:00|743087.1|741087.1|743047|741047|743114.1|741114.1|743009.9|741009.9|527
1614016500000|2021-02-22 17:55:00|743047.6|741047.6|743025.3|741025.3|743080.7|741080.7|742981.4|740981.4|418
1614063600000|2021-02-23 07:00:00|742501.7|740501.7|742984.1|740984.1|743231.2|741231.2|742391.4|740391.4|212
1614063900000|2021-02-23 07:05:00|742981.1|740981.1|743155.3|741155.3|743581|741581|742653.9|740653.9|226
1614064200000|2021-02-23 07:10:00|743127.7|741127.7|742963.5|740963.5|743172.1|741172.1|742692.8|740692.8|179
1614064500000|2021-02-23 07:15:00|742978.4|740978.4|742893.1|740893.1|742978.4|740978.4|742622.3|740622.3|194
1614064800000|2021-02-23 07:20:00|742875.5|740875.5|742600.6|740600.6|742954.3|740954.3|742564.2|740564.2|159
1614065100000|2021-02-23 07:25:00|742606.9|740606.9|742562.5|740562.5|742892.7|740892.7|742523.8|740523.8|95
1614065400000|2021-02-23 07:30:00|742752|740752|742750.1|740750.1|743295.5|741295.5|742619.5|740619.5|320
1614065700000|2021-02-23 07:35:00|742766.3|740766.3|741974.6|739974.6|742922.6|740922.6|741915.5|739915.5|390
1614066000000|2021-02-23 07:40:00|741974.1|739974.1|742244|740244|742244|740244|741762.3|739762.3|261
1614066300000|2021-02-23 07:45:00|742241.9|740241.9|741956.1|739956.1|742244.4|740244.4|741816|739816|175
1614066600000|2021-02-23 07:50:00|741947.3|739947.3|742007.5|740007.5|742160.1|740160.1|741839.5|739839.5|67
1614066900000|2021-02-23 07:55:00|741909.3|739909.3|741868.2|739868.2|742101|740101|741788.8|739788.8|101
1614067200000|2021-02-23 08:00:00|741868.6|739868.6|742202.8|740202.8|742202.8|740202.8|741803|739803|221
1614067500000|2021-02-23 08:05:00|742213.1|740213.1|742341|740341|742606|740983.2|741961.9|740109.2|227
1614067800000|2021-02-23 08:10:00|742284.6|740284.6|742659.2|740659.2|742714.7|740714.7|742284.6|740284.6|140
1614068100000|2021-02-23 08:15:00|742650.8|740650.8|742704.5|740704.5|743136.7|741440|742429.1|740525|410
1614068400000|2021-02-23 08:20:00|742695.7|740695.7|742652.5|740652.5|742964.2|740964.2|742486.2|740486.2|335
1614068700000|2021-02-23 08:25:00|742640.3|740640.3|742814.6|740814.6|743060.5|741188.5|742188.5|740509|409
1614069000000|2021-02-23 08:30:00|742851.8|740851.8|742712.6|740712.6|743072.5|741072.5|742537.6|740537.6|177
1614069300000|2021-02-23 08:35:00|742775.3|740775.3|743121.2|741121.2|743182.4|741182.4|742545.3|740545.3|376
1614069600000|2021-02-23 08:40:00|743134.5|741134.5|742766.7|740766.7|743156.2|741156.2|742692.2|740692.2|205
1614069900000|2021-02-23 08:45:00|742771.1|740771.1|742949.1|740949.1|743158|741158|742708.3|740708.3|197
1614070200000|2021-02-23 08:50:00|742938.2|740938.2|742768.3|740768.3|742938.2|740938.2|742618|740618|272
1614070500000|2021-02-23 08:55:00|742768.1|740768.1|742549|740549|742782.2|740782.2|742516.9|740516.9|271
1614070800000|2021-02-23 09:00:00|742548.7|740548.7|742540.9|740540.9|742628.1|740628.1|742425|740425|261
1614071100000|2021-02-23 09:05:00|742539.3|740539.3|743118|741118|743339.3|741339.3|742139.2|740520.8|339
1614071400000|2021-02-23 09:10:00|743114.6|741114.6|743804.8|741804.8|744268.4|742268.4|742562.5|740880|367
1614071700000|2021-02-23 09:15:00|743811.2|741811.2|743830.1|741830.1|744031.6|742031.6|743689.2|741689.2|223
1614072000000|2021-02-23 09:20:00|743854|741854|743881.8|741881.8|744146.8|742146.8|743745.6|741745.6|246
1614072300000|2021-02-23 09:25:00|743907.8|741907.8|743798.5|741798.5|743907.8|741907.8|743604.7|741604.7|154
1614072600000|2021-02-23 09:30:00|743792.4|741792.4|743264.3|741264.3|743817|741817|742756|740756|216
1614072900000|2021-02-23 09:35:00|743267|741267|742904.8|740904.8|743402.8|741402.8|742846.8|740846.8|322
1614073200000|2021-02-23 09:40:00|742904.5|740904.5|742915|740915|742985.2|740985.2|742787.7|740787.7|374
1614073500000|2021-02-23 09:45:00|742864.1|740864.1|743322.2|741322.2|743411.7|741801.6|742743.7|740803.1|270
1614073800000|2021-02-23 09:50:00|743328.6|741328.6|742712.5|741712.5|743328.6|741793.3|742651.8|741144.5|241
1614074100000|2021-02-23 09:55:00|743283.1|741283.1|743272.4|741272.4|743330.7|741806.5|742712.5|741231.5|168
1614074400000|2021-02-23 10:00:00|743261.5|741261.5|743183.7|741183.7|743277.3|741676.5|742670.7|741161.5|213
1614074700000|2021-02-23 10:05:00|743217.2|741217.2|742989.9|740989.9|743265.5|741666|742666|740925|252
1614075000000|2021-02-23 10:10:00|742990.2|740990.2|742911.8|740911.8|742990.2|740990.2|742835.5|740835.5|126
1614075300000|2021-02-23 10:15:00|742922.4|740922.4|742905|740905|742945.4|740945.4|742732.7|740732.7|230
1614075600000|2021-02-23 10:20:00|742902.4|740902.4|742900|740900|742975.7|740975.7|742828.8|740828.8|136
1614075900000|2021-02-23 10:25:00|742934|740934|743127.3|741127.3|743194.3|741194.3|742900|740900|136
1614076200000|2021-02-23 10:30:00|743099.8|741099.8|743106|741106|743380.1|741662.5|742525|741083.2|319
1614076500000|2021-02-23 10:35:00|743087.5|741087.5|743410.5|741410.5|743455.9|741546.6|742546.6|741040.8|288
1614076800000|2021-02-23 10:40:00|743418.1|741418.1|743534.7|741534.7|743952.9|741952.9|743373.8|741373.8|218
1614077100000|2021-02-23 10:45:00|743536.1|741536.1|743478.3|741478.3|743630|741630|743471.7|741471.7|87
1614077400000|2021-02-23 10:50:00|743474.8|741474.8|743394.3|741394.3|743621.2|741621.2|743342.5|741342.5|151
1614077700000|2021-02-23 10:55:00|743394.4|741394.4|743360.1|741360.1|743457|741935.4|742932.8|741326.7|226
1614078000000|2021-02-23 11:00:00|743376.7|741376.7|743221.8|741221.8|743377.4|741629.4|742629.4|740988.1|227
1614078300000|2021-02-23 11:05:00|743236.2|741236.2|743282|741282|743302|741302|743186.1|741186.1|154
1614078600000|2021-02-23 11:10:00|743258.2|741258.2|743286.5|741286.5|743450.5|741450.5|743225.6|741225.6|165
1614078900000|2021-02-23 11:15:00|743212.5|741212.5|743151.3|741151.3|743376.5|741376.5|743073.5|741073.5|110
1614079200000|2021-02-23 11:20:00|743150|741150|743030.5|741030.5|743323.8|741323.8|742745.6|740745.6|316
1614079500000|2021-02-23 11:25:00|743021.2|741021.2|742685|740685|743042.4|741042.4|742561.9|740561.9|387
1614079800000|2021-02-23 11:30:00|742717.9|740717.9|742736.3|740736.3|742821.1|740821.1|742640.7|740640.7|376
1614080100000|2021-02-23 11:35:00|742708.5|740708.5|742731.9|740731.9|742782.7|740782.7|742604.8|740604.8|309
1614080400000|2021-02-23 11:40:00|742733.5|740733.5|741854.5|739854.5|742758.6|740758.6|741848.9|739848.9|351
1614080700000|2021-02-23 11:45:00|741880.5|739880.5|741842.9|739842.9|741985.2|739985.2|741806.8|739806.8|234
1614081000000|2021-02-23 11:50:00|741855.6|739855.6|741199.8|739199.8|742020.8|740020.8|740862.5|738862.5|413
1614081300000|2021-02-23 11:55:00|741263.1|739263.1|741479.4|739479.4|741482.2|739733.6|740733.6|739189.8|330
1614081600000|2021-02-23 12:00:00|741482.2|739482.2|739981.6|737981.6|741482.2|739482.2|739782.5|737782.5|446
1614081900000|2021-02-23 12:05:00|739950.2|737950.2|740201.9|738201.9|740411.5|738411.5|739792.6|737792.6|489
1614082200000|2021-02-23 12:10:00|740231.7|738231.7|740167.5|738167.5|740253.6|738253.6|739935.8|737935.8|298
1614082500000|2021-02-23 12:15:00|740168.5|738168.5|740323.7|738323.7|740347.8|738347.8|740150|738150|176
1614082800000|2021-02-23 12:20:00|740331.4|738331.4|740323.6|738323.6|740384.1|738828.6|739828.6|738258.2|115
1614083100000|2021-02-23 12:25:00|740302.9|738302.9|740343.3|738343.3|740369.1|738369.1|740257.1|738257.1|171
1614083400000|2021-02-23 12:30:00|740331.7|738331.7|739619|738619|740372.5|738623|739619|738057.4|175
1614083700000|2021-02-23 12:35:00|740108|738108|739850.3|738850.3|740371.6|738863.1|739619|738107|223
1614084000000|2021-02-23 12:40:00|739848.8|738848.8|740456.5|738456.5|740487.3|738974.7|739794.2|738331.7|124
1614084300000|2021-02-23 12:45:00|740463.6|738463.6|740430.6|738430.6|740521.1|738981.9|739934|738340.2|220
1614084600000|2021-02-23 12:50:00|740484.2|738484.2|740277.2|738277.2|740619.6|739087.3|740073.6|738215.9|421
1614084900000|2021-02-23 12:55:00|740291.9|738291.9|740420.5|738420.5|740508.5|738508.5|740223.6|738223.6|272
1614085200000|2021-02-23 13:00:00|740416.2|738416.2|740773.3|738773.3|740928.1|738928.1|740337.5|738337.5|317
1614085500000|2021-02-23 13:05:00|740668.7|738668.7|741324.5|739324.5|741379.6|739743.1|740460.9|738537.5|336
1614085800000|2021-02-23 13:10:00|741349.8|739349.8|741496.8|739496.8|741571.5|740096.2|740886|739330.2|353
1614086100000|2021-02-23 13:15:00|741496.9|739496.9|741326.7|739326.7|741577.7|739995.5|740924|739295.3|434
1614086400000|2021-02-23 13:20:00|741355.5|739355.5|741013.8|739013.8|741355.5|739781.5|740432.5|738760|466
1614086700000|2021-02-23 13:25:00|740938.7|738938.7|741220.5|739220.5|741344.4|739344.4|740752.9|738752.9|435
1614087000000|2021-02-23 13:30:00|741303.4|739303.4|740708.3|738708.3|741303.4|739814|740617.9|738617.9|302
1614087300000|2021-02-23 13:35:00|740712.1|738712.1|740757.5|738757.5|740905.3|738905.3|740617.2|738617.2|252
1614087600000|2021-02-23 13:40:00|740732.2|738732.2|740745.1|738745.1|740849.3|738849.3|740548.9|738548.9|309
1614087900000|2021-02-23 13:45:00|740753.9|738753.9|740384.8|738384.8|740801.9|738801.9|740248.1|738248.1|328
1614088200000|2021-02-23 13:50:00|740452.4|738452.4|740508.8|738508.8|740583.2|739014|740014|738232.7|248
1614088500000|2021-02-23 13:55:00|740510.5|738510.5|740538.4|738538.4|740593.7|738593.7|740409.4|738409.4|265
1614088800000|2021-02-23 14:00:00|740559.4|738559.4|740625.2|738625.2|740661.8|738661.8|740467.3|738467.3|205
1614089100000|2021-02-23 14:05:00|740625.4|738625.4|740747.5|738747.5|740874.7|739325.4|740196.6|738617.1|169
1614089400000|2021-02-23 14:10:00|740788.5|738788.5|740483.2|738483.2|740855.5|739337.7|740152.8|738334.7|204
1614089700000|2021-02-23 14:15:00|740472.7|738472.7|740182.1|738182.1|740512.5|738512.5|740082|738082|239
1614090000000|2021-02-23 14:20:00|740179.8|738179.8|740250|738250|740309.9|738815.8|739650|737995.2|247
1614090300000|2021-02-23 14:25:00|740249.2|738249.2|740418.6|738418.6|740471.1|738839|739736.4|738162.5|408
1614090600000|2021-02-23 14:30:00|740415.5|738415.5|740542.4|738542.4|740547.4|739033.9|740033.9|738211.7|352
1614090900000|2021-02-23 14:35:00|740523|738523|741313.5|739313.5|741405.2|739405.2|740016.2|738434.6|343
1614091200000|2021-02-23 14:40:00|741298.8|739298.8|741473.3|739473.3|741596.2|739596.2|741275|739275|439
1614091500000|2021-02-23 14:45:00|741476.2|739476.2|741486.3|739486.3|741552.2|739552.2|741373.3|739373.3|407
1614091800000|2021-02-23 14:50:00|741491.9|739491.9|742101.2|740101.2|742359.7|740359.7|741325.9|739325.9|687
1614092100000|2021-02-23 14:55:00|742087.7|740087.7|741635.7|739635.7|742314.5|740314.5|741417.7|739417.7|422
1614092400000|2021-02-23 15:00:00|741653.6|739653.6|741452|739452|741995.2|739995.2|741227|739227|347
1614092700000|2021-02-23 15:05:00|741456|739456|740179|738179|741503.3|739503.3|740010.9|738010.9|278
1614093000000|2021-02-23 15:10:00|740184.9|738184.9|739428.2|737428.2|740295.8|738422.4|739265.2|737265.2|496
1614093300000|2021-02-23 15:15:00|739410.9|737410.9|739967.1|737967.1|740097.8|738097.8|739393.4|737393.4|354
1614093600000|2021-02-23 15:20:00|739965.6|737965.6|739795.2|737795.2|739969.8|737969.8|739697.4|737697.4|213
1614093900000|2021-02-23 15:25:00|739789.5|737789.5|738720.4|736720.4|739789.5|737789.5|738451.2|736451.2|432
1614094200000|2021-02-23 15:30:00|738653.5|736653.5|739203.4|737203.4|739297.8|737297.8|738340.1|736340.1|314
1614094500000|2021-02-23 15:35:00|739197.5|737197.5|738661|736661|739197.5|737197.5|738527.4|736527.4|302
1614094800000|2021-02-23 15:40:00|738662.1|736662.1|738587|736587|738970.5|737347|738346.5|736513.3|216
1614095100000|2021-02-23 15:45:00|738632.1|736632.1|738240.1|736240.1|738682.3|736968.9|737948.9|736098|300
1614095400000|2021-02-23 15:50:00|738238.6|736238.6|738787.5|736787.5|738910.3|736910.3|738164.8|736164.8|371
1614095700000|2021-02-23 15:55:00|738800|736800|739099.3|737099.3|739225.5|737225.5|738703.9|736703.9|327
1614096000000|2021-02-23 16:00:00|739122.8|737122.8|739063|737063|739241.8|737241.8|738848.5|736848.5|366
1614096300000|2021-02-23 16:05:00|739098.5|737098.5|739124|737124|739200.8|737200.8|738958.5|736958.5|227
1614096600000|2021-02-23 16:10:00|739123.5|737123.5|739291.5|737291.5|739556.4|737556.4|739102.3|737102.3|294
1614096900000|2021-02-23 16:15:00|739291.8|737291.8|739580.6|737580.6|739635.2|737635.2|739180.2|737180.2|250
1614097200000|2021-02-23 16:20:00|739586.9|737586.9|740035.4|738035.4|740056.4|738056.4|739567.5|737567.5|266
1614097500000|2021-02-23 16:25:00|740033.9|738033.9|739275.4|737275.4|740058.8|738058.8|739261.4|737261.4|314
1614097800000|2021-02-23 16:30:00|739253|737253|739206.6|737206.6|739437.5|737875|738875|737168|137
1614098100000|2021-02-23 16:35:00|739218.7|737218.7|739493|737493|739655.2|737655.2|739147.5|737147.5|248
1614098400000|2021-02-23 16:40:00|739494.5|737494.5|740081.8|738081.8|740398.4|738398.4|739276.3|737276.3|255
1614098700000|2021-02-23 16:45:00|740080.7|738080.7|740258.1|738258.1|740376.1|738376.1|739776.4|737776.4|302
1614099000000|2021-02-23 16:50:00|740240.4|738240.4|741167.4|739167.4|742420.9|740420.9|740050.2|738050.2|613
1614099300000|2021-02-23 16:55:00|741231.2|739231.2|741164.8|739164.8|741648.3|739648.3|740953.4|738953.4|460
1614099600000|2021-02-23 17:00:00|741169.7|739169.7|742254.7|740254.7|742254.7|740254.7|740989.7|738989.7|388
1614099900000|2021-02-23 17:05:00|742222.5|740222.5|741284.6|739284.6|742434.7|740434.7|740922.9|738922.9|449
1614100200000|2021-02-23 17:10:00|741284.8|739284.8|741231|739231|741626.7|739626.7|741104.4|739104.4|251
1614100500000|2021-02-23 17:15:00|741230|739230|741253.2|739253.2|741543.4|739543.4|741083|739083|204
1614100800000|2021-02-23 17:20:00|741252.5|739252.5|741751|739751|741820.4|739820.4|741146.5|739146.5|219
1614101100000|2021-02-23 17:25:00|741665.5|739665.5|741117.2|739117.2|741751|739751|740731.5|738731.5|224
1614101400000|2021-02-23 17:30:00|741179.6|739179.6|741419.5|739419.5|741419.5|739419.5|740646.6|738646.6|282
1614101700000|2021-02-23 17:35:00|741348.6|739348.6|741944.7|739944.7|741944.7|740312.3|740961|739166.5|221
1614102000000|2021-02-23 17:40:00|741877.5|739877.5|741732.1|739732.1|741946.9|739946.9|741703.6|739703.6|107
1614102300000|2021-02-23 17:45:00|741734.5|739734.5|741827|739827|741874.8|739874.8|741649.1|739649.1|223
1614102600000|2021-02-23 17:50:00|741779.6|739779.6|742288|740288|742319|740731.4|741726.8|739726.8|244
1614102900000|2021-02-23 17:55:00|742075|740075|741963.2|739963.2|742291|740291|741864.3|739864.3|182
1614150000000|2021-02-24 07:00:00|740486|738486|740737.8|738737.8|741040.9|739040.9|740393.9|738393.9|900
1614150300000|2021-02-24 07:05:00|740789.4|738789.4|739580.9|737580.9|740816.4|738816.4|739369.1|737369.1|1117
1614150600000|2021-02-24 07:10:00|739572|737572|738730.4|736730.4|739678.3|737678.3|738531.6|736690.7|1071
1614150900000|2021-02-24 07:15:00|738717.4|736717.4|738883.1|736883.1|738990.8|736990.8|738178.1|736178.1|1120
1614151200000|2021-02-24 07:20:00|738876.1|736876.1|739390.7|737390.7|739426.4|737426.4|738365.6|736809|1089
1614151500000|2021-02-24 07:25:00|739393.7|737393.7|738832.7|736832.7|739502.6|737973.6|738689.3|736798.4|1082
1614151800000|2021-02-24 07:30:00|738814.8|736814.8|738949.1|736949.1|739101.9|737591.2|738444.5|736775.9|932
1614152100000|2021-02-24 07:35:00|738904.5|736904.5|738715.4|736715.4|739070.5|737472.2|738279.3|736279.3|1019
1614152400000|2021-02-24 07:40:00|738716.1|736716.1|738880.8|736880.8|739263.1|737587.6|738336.8|736659|985
1614152700000|2021-02-24 07:45:00|738871.1|736871.1|739229.2|737229.2|739502.3|737502.3|738418.5|736418.5|1066
1614153000000|2021-02-24 07:50:00|739229.1|737229.1|739107.9|737107.9|739356.4|737807.7|738150.5|736608.5|1009
1614153300000|2021-02-24 07:55:00|739106.3|737106.3|738643.1|736643.1|739225.8|737618.2|737957.1|736318.6|1053
1614153600000|2021-02-24 08:00:00|738626.4|736626.4|737243.4|736243.4|738816.8|736816.8|737032.4|735423.6|1126
1614153900000|2021-02-24 08:05:00|737240.6|736240.6|736802.1|735802.1|737715.5|736250.3|736482.2|734974.3|1055
1614154200000|2021-02-24 08:10:00|736801.8|735801.8|737214.1|736214.1|737776.5|736284.1|736671.5|735161.3|984
1614154500000|2021-02-24 08:15:00|737209.7|736209.7|736840.4|735840.4|737914.3|736404.6|736823.7|735121.6|1016
1614154800000|2021-02-24 08:20:00|736823.3|735823.3|736835.5|734835.5|737463.4|736015.3|736336.2|734835.5|1072
1614155100000|2021-02-24 08:25:00|736843.7|734843.7|737560.6|735560.6|737604.9|736095.8|736306.5|734798.9|984
1614155400000|2021-02-24 08:30:00|737564.8|735564.8|737225.5|735225.5|737731.1|736239.4|736645.1|735110.4|1071
1614155700000|2021-02-24 08:35:00|737228.9|735228.9|736967.4|735967.4|737619.5|735975.2|736756|735168.5|1005
1614156000000|2021-02-24 08:40:00|736974.2|735974.2|737707.7|735707.7|737735.1|736234.6|736733.6|735230.9|971
1614156300000|2021-02-24 08:45:00|737707.4|735707.4|737212.1|736212.1|737837.3|736364|736972.7|735475.1|1039
1614156600000|2021-02-24 08:50:00|737217.6|736217.6|737071.4|736071.4|737836.4|736382|736960.9|735461.7|989
1614156900000|2021-02-24 08:55:00|737067|736067|736550|735550|737629.5|736141.1|736541.6|735132.6|989
1614157200000|2021-02-24 09:00:00|736555.5|735555.5|737019.3|735019.3|737078.7|735586|736096|734604.6|1020
1614157500000|2021-02-24 09:05:00|737028|735028|736576|735576|737233.2|735806.8|736511.2|734999.5|925
1614157800000|2021-02-24 09:10:00|736581.7|735581.7|736323.9|735323.9|736986.6|735627.9|736076.1|734570|934
1614158100000|2021-02-24 09:15:00|736319|735319|736187.4|735187.4|736846.1|735342.1|736097.8|734635|965
1614158400000|2021-02-24 09:20:00|736184.6|735184.6|736523.9|735523.9|737066.6|735563.7|735786.5|734338.8|1006
1614158700000|2021-02-24 09:25:00|736529.8|735529.8|736073|735073|737057.1|735558.4|735984.1|734589.6|893
1614159000000|2021-02-24 09:30:00|736074|735074|735929.4|734929.4|736700.2|735202.5|735795.9|734279.7|892
1614159300000|2021-02-24 09:35:00|735931.5|734931.5|736876.4|734876.4|736970.8|735487.4|735928.1|734435.8|927
1614159600000|2021-02-24 09:40:00|736374.5|735374.5|736980.6|734980.6|737006.7|735478.6|736241.6|734772.6|891
1614159900000|2021-02-24 09:45:00|736488.4|735488.4|736423.1|735423.1|736986.6|735510.5|736205.8|734789.1|858
1614160200000|2021-02-24 09:50:00|736422.4|735422.4|736800|734800|736870.3|735430.7|736120.2|734626|866
1614160500000|2021-02-24 09:55:00|736800.6|734800.6|736345.3|735345.3|737002.5|735488|736247.5|734736.4|833
1614160800000|2021-02-24 10:00:00|736345.5|735345.5|736728.7|734728.7|736831.3|735348.7|736009.3|734562.2|908
1614161100000|2021-02-24 10:05:00|736738.6|734738.6|736365.2|735365.2|737001.1|735477.3|736223.2|734689.7|830
1614161400000|2021-02-24 10:10:00|736364.2|735364.2|736433.5|735433.5|736948.9|735467.4|736255.1|734776.4|784
1614161700000|2021-02-24 10:15:00|736434.3|735434.3|736524.1|735524.1|737101.4|735573.4|736239.8|734748.4|923
1614162000000|2021-02-24 10:20:00|736523.2|735523.2|737019.1|736019.1|737533|736037.3|736498.4|735002.7|950
1614162300000|2021-02-24 10:25:00|737003.1|736003.1|737514.2|735514.2|737693.7|736187.5|736724.2|735228.4|873
1614162600000|2021-02-24 10:30:00|737497.4|735497.4|737381.3|735381.3|737545.1|736061.2|736796.8|735297.6|907
1614162900000|2021-02-24 10:35:00|736882.1|735882.1|737737.4|735737.4|737798.5|736297.9|736860.2|735414.7|896
1614163200000|2021-02-24 10:40:00|737250.2|736250.2|737636.2|735636.2|737820|736333.5|737102.2|735620.9|840
1614163500000|2021-02-24 10:45:00|737629.7|735629.7|737076.8|736076.8|737731.3|736256|737066.7|735580.5|772
1614163800000|2021-02-24 10:50:00|737089.4|736089.4|737089.7|736089.7|737643.2|736143.2|736921.1|735408.4|822
1614164100000|2021-02-24 10:55:00|737089.8|736089.8|737337.5|735337.5|737660.9|736206.7|736819.4|735306.6|792
1614164400000|2021-02-24 11:00:00|736841.6|735841.6|737237.7|735237.7|737319.8|735847.7|736625.9|735119.4|769
1614164700000|2021-02-24 11:05:00|737241.5|735241.5|736452.5|735452.5|737288.5|735802|736421|734956.5|837
1614165000000|2021-02-24 11:10:00|736446.8|735446.8|736869.4|734869.4|737018.5|735528.9|736252.5|734779.1|850
1614165300000|2021-02-24 11:15:00|736874.4|734874.4|736680|735680|737255.4|735736.9|736210.9|734721.9|816
1614165600000|2021-02-24 11:20:00|737159.2|735159.2|736065.6|735065.6|737169.2|735679.1|736034.9|734586.3|838
1614165900000|2021-02-24 11:25:00|736065.8|735065.8|735968.2|734968.2|736809.9|735303.9|735903|734427.9|883
1614166200000|2021-02-24 11:30:00|735964.8|734964.8|736848|734848|736966.9|735465.9|735959.5|734476.3|875
1614166500000|2021-02-24 11:35:00|736850.8|734850.8|736926.8|734926.8|737115.6|735614.1|736250.8|734756|792
1614166800000|2021-02-24 11:40:00|736928.6|734928.6|736815.4|734815.4|736928.6|735399.3|736222.3|734731.1|740
1614167100000|2021-02-24 11:45:00|736816.8|734816.8|736442.1|735442.1|737009.6|735518.1|736203.1|734767.2|792
1614167400000|2021-02-24 11:50:00|736450.6|735450.6|736819.7|734819.7|737119.3|735613.6|736206|734705|878
1614167700000|2021-02-24 11:55:00|736795|734795|736457.9|734457.9|736816.3|735305.4|735790|734239.6|896
1614168000000|2021-02-24 12:00:00|736456.7|734456.7|735572.9|734572.9|736524.1|735065.1|735494.2|734021.3|922
1614168300000|2021-02-24 12:05:00|735573.3|734573.3|735223.2|733223.2|736264.9|734742.2|734690.1|733196.7|1003
1614168600000|2021-02-24 12:10:00|735235|733235|735543.5|733543.5|735549|734060.8|734685.7|733211|899
1614168900000|2021-02-24 12:15:00|735540.3|733540.3|735176.1|733176.1|735547.6|734116.8|734552|733044.2|896
1614169200000|2021-02-24 12:20:00|735175.9|733175.9|734773.7|733773.7|735314.1|733911.8|734624.1|733118|923
1614169500000|2021-02-24 12:25:00|734773|733773|734872|733872|735381.7|733929.8|734694.7|733189.9|898
1614169800000|2021-02-24 12:30:00|734872.4|733872.4|735246.2|734246.2|735758.9|734261|734868.8|733470.2|935
1614170100000|2021-02-24 12:35:00|735244.5|734244.5|735404.7|734404.7|736066.3|734546|735109.4|733608.7|930
1614170400000|2021-02-24 12:40:00|735422.3|734422.3|736442.2|734442.2|736485.3|734956.9|735410|733907.3|991
1614170700000|2021-02-24 12:45:00|736441.9|734441.9|736157.2|735157.2|736673.2|735171.5|735826.4|734327.3|970
1614171000000|2021-02-24 12:50:00|736158.9|735158.9|736370.6|735370.6|736939.5|735392.2|736006.8|734600.5|875
1614171300000|2021-02-24 12:55:00|736366.1|735366.1|736634.6|735634.6|737168.2|735672.5|736161.7|734654.5|860
1614171600000|2021-02-24 13:00:00|736626.5|735626.5|736686.8|735686.8|737289.8|735801.6|736377.2|734891.1|971
1614171900000|2021-02-24 13:05:00|736677.9|735677.9|736583.2|735583.2|737180.8|735698.3|736221.2|734721.2|967
1614172200000|2021-02-24 13:10:00|736587.8|735587.8|737393.8|736393.8|737940.8|736411.7|736573.3|735087.9|1012
1614172500000|2021-02-24 13:15:00|737389.4|736389.4|737648.6|736648.6|737887.9|736690|737294.9|735835|883
1614172800000|2021-02-24 13:20:00|737647.5|736647.5|737772.5|736772.5|738590|737222.7|737477.3|736003.3|1042
1614173100000|2021-02-24 13:25:00|737769.1|736769.1|738374.4|736374.4|738374.4|736815|737102.6|735610.3|998
1614173400000|2021-02-24 13:30:00|738361.7|736361.7|737707.9|736707.9|738469.5|736971.5|737627.5|736035.3|1042
1614173700000|2021-02-24 13:35:00|737705.3|736705.3|737343.2|736343.2|738463.3|736960.7|737267.2|735761.9|1006
1614174000000|2021-02-24 13:40:00|737834.7|735834.7|738355.6|736355.6|738483.3|736978.4|737405.3|735834.7|1073
1614174300000|2021-02-24 13:45:00|738361.4|736361.4|738538.9|737538.9|739115|737628.4|737826.6|736325.9|1120
1614174600000|2021-02-24 13:50:00|738531.8|737531.8|738160.7|737160.7|739132|737642.9|737880|736374.6|1107
1614174900000|2021-02-24 13:55:00|738148.9|737148.9|738210.9|737210.9|739135.3|737622.8|737937.5|736434.5|1142
1614175200000|2021-02-24 14:00:00|738209.7|737209.7|737437.2|736437.2|738904.1|737396.5|737318.1|735816.4|1130
1614175500000|2021-02-24 14:05:00|737434|736434|737156.8|736156.8|738122.5|736631.7|737098|735533.9|1089
1614175800000|2021-02-24 14:10:00|737148.2|736148.2|737535|735535|738120.1|736628.5|737101.3|735521.9|1105
1614176100000|2021-02-24 14:15:00|737534.5|735534.5|737273.4|736273.4|738048.2|736540|737221.6|735532.2|1103
1614176400000|2021-02-24 14:20:00|737265.4|736265.4|737103.6|736103.6|737798.6|736305|736732|735197.1|852
1614176700000|2021-02-24 14:25:00|737132.4|736132.4|738049|737049|738568.6|737080.9|737132.4|735713.2|793
1614177000000|2021-02-24 14:30:00|738049.8|737049.8|738443.4|736443.4|738667.5|737166.4|737550.5|735980.1|848
1614177300000|2021-02-24 14:35:00|738442|736442|738675.2|736675.2|739210.3|737737.8|737846.7|736386.6|855
1614177600000|2021-02-24 14:40:00|738669.3|736669.3|738662.4|736662.4|738871.4|737295.2|737805|736081.4|849
1614177900000|2021-02-24 14:45:00|738655|736655|738802|736802|738913.1|737377.2|737789.2|736148.3|1032
1614178200000|2021-02-24 14:50:00|738805.8|736805.8|739305.4|737305.4|739393.2|737909.3|738298.9|736746.1|1176
1614178500000|2021-02-24 14:55:00|739304.2|737304.2|738405.1|736405.1|739367.1|737751.1|738247.6|736325.2|1152
1614178800000|2021-02-24 15:00:00|738354.7|736354.7|738937.8|736937.8|739024|737424.2|737639.7|735639.7|1152
1614179100000|2021-02-24 15:05:00|738942.9|736942.9|738983.2|736983.2|739247.8|737807.6|738320.7|736824.7|1165
1614179400000|2021-02-24 15:10:00|738994.8|736994.8|738918.3|736918.3|739216.6|737682.5|738245.3|736688.2|1160
1614179700000|2021-02-24 15:15:00|738925.7|736925.7|738658.8|737658.8|739185.1|737694.2|738136.9|736565.6|1089
1614180000000|2021-02-24 15:20:00|738651.5|737651.5|738249.2|736249.2|739221.2|737733.5|737817|736198.1|1077
1614180300000|2021-02-24 15:25:00|738272.3|736272.3|738612|736612|738668.9|737052.1|737659.1|736155.9|1105
1614180600000|2021-02-24 15:30:00|738612.8|736612.8|738465.9|737465.9|739134.2|737523.5|738051.2|736510.9|1115
1614180900000|2021-02-24 15:35:00|738939.3|736939.3|738621.5|736621.5|739220.2|737707.7|738211.8|736554.7|1094
1614181200000|2021-02-24 15:40:00|738612.9|736612.9|738445.4|736445.4|738867|737355.8|737753.5|736216.1|1092
1614181500000|2021-02-24 15:45:00|737953.6|736953.6|738461.5|736461.5|738685.5|737207.6|737940.4|736442.3|947
1614181800000|2021-02-24 15:50:00|738482.8|736482.8|738589.8|736589.8|738701.5|737176.1|737869.2|736380.9|929
1614182100000|2021-02-24 15:55:00|738623.2|736623.2|738961.9|737961.9|739472.7|737996.9|738017.8|736494|917
1614182400000|2021-02-24 16:00:00|738939|737939|738841.3|736841.3|739406.2|737953.5|738145|736640.4|960
1614182700000|2021-02-24 16:05:00|738836.5|736836.5|738297.6|736297.6|739070.2|737447.7|737644|736133.2|1093
1614183000000|2021-02-24 16:10:00|738305.1|736305.1|737493.9|736493.9|738358.7|736816.4|737418.7|735857.4|1051
1614183300000|2021-02-24 16:15:00|737991.8|735991.8|737327.4|735327.4|738002.2|736515.8|736749|735250.4|1032
1614183600000|2021-02-24 16:20:00|737327.6|735327.6|737008.8|736008.8|737678|736162.6|736714.8|735219.3|972
1614183900000|2021-02-24 16:25:00|737011.5|736011.5|737615.3|735615.3|737678.6|736088.4|736752.5|735230.5|982
1614184200000|2021-02-24 16:30:00|737614.4|735614.4|737105.5|736105.5|737731.2|736220.1|737020|735445.3|890
1614184500000|2021-02-24 16:35:00|737106.1|736106.1|738033.1|736033.1|738072.5|736570.1|737106.1|735641.4|916
1614184800000|2021-02-24 16:40:00|738035.4|736035.4|737772.3|736772.3|738291.3|736784|737231.7|735721.9|844
1614185100000|2021-02-24 16:45:00|737771.7|736771.7|737985.4|735985.4|738293.1|736790.4|737361.5|735848.9|861
1614185400000|2021-02-24 16:50:00|737980.9|735980.9|737937.5|735937.5|738047.1|736533.5|737296.7|735813.4|701
1614185700000|2021-02-24 16:55:00|737946.5|735946.5|736973.9|735973.9|738176.9|736601.5|736943.3|735424.4|906
1614186000000|2021-02-24 17:00:00|736985.3|735985.3|737584.2|735584.2|737646.5|735985.3|736711.6|735186.8|863
1614186300000|2021-02-24 17:05:00|737580.2|735580.2|737370.3|735370.3|737633.4|736072.8|736968.6|735321.9|773
1614186600000|2021-02-24 17:10:00|737374.7|735374.7|737446.6|735446.6|737635.9|736082.1|736950|735351.1|757
1614186900000|2021-02-24 17:15:00|737450.8|735450.8|737317|735317|737571|735913.6|736766.9|735278.5|684
1614187200000|2021-02-24 17:20:00|737317.2|735317.2|737290.1|735290.1|737431.2|735920.6|736784.5|735270.9|707
1614187500000|2021-02-24 17:25:00|737284.8|735284.8|736607|735607|737382.7|735834.7|736605|735032.4|701
1614187800000|2021-02-24 17:30:00|736606.4|735606.4|737221.5|735221.5|737410.8|735909|736601.6|735097.5|759
1614188100000|2021-02-24 17:35:00|737222.2|735222.2|737148.7|735148.7|737273.8|735273.8|737074.1|735074.1|744
1614188400000|2021-02-24 17:40:00|737157|735157|736886.7|734886.7|737213.9|735656.8|736361.7|734840.8|645
1614188700000|2021-02-24 17:45:00|736876.3|734876.3|737062|735062|737188|735699.6|736386.1|734858.6|591
1614189000000|2021-02-24 17:50:00|737064.9|735064.9|736977.5|734977.5|737091|735091|736952.6|734952.6|632
1614189300000|2021-02-24 17:55:00|736980.6|734980.6|737143.2|735143.2|737177.4|735692.3|736683.9|734970.5|536
1614236400000|2021-02-25 07:00:00|734684.4|732684.4|735420.5|733420.5|735497.6|733497.6|734617.3|732617.3|847
1614236700000|2021-02-25 07:05:00|735430.3|733430.3|735302.3|733302.3|735484.4|733484.4|735164.4|733164.4|1006
1614237000000|2021-02-25 07:10:00|735309.8|733309.8|735787.2|733787.2|736205.2|734205.2|735224.7|733224.7|988
1614237300000|2021-02-25 07:15:00|735806.4|733806.4|735352.1|733352.1|735816.1|734038|735038|733207.2|1061
1614237600000|2021-02-25 07:20:00|735349.2|733349.2|735836.7|733836.7|735859.7|734301.2|735081.7|733349.2|949
1614237900000|2021-02-25 07:25:00|735840.9|733840.9|736227.5|734227.5|736374.8|734704.4|735299.4|733778|983
1614238200000|2021-02-25 07:30:00|736227.9|734227.9|736487.8|734487.8|736600.5|734938|735583.2|734030|987
1614238500000|2021-02-25 07:35:00|736498.5|734498.5|735984.7|734984.7|736620|735005.8|735862.5|734240.9|912
1614238800000|2021-02-25 07:40:00|735984.3|734984.3|736189.5|734189.5|736579.4|735071.7|735517.5|734067.5|946
1614239100000|2021-02-25 07:45:00|736196.2|734196.2|736183.8|734183.8|736326.7|734792.7|735596.8|734069.3|905
1614239400000|2021-02-25 07:50:00|736204.6|734204.6|735205.7|734205.7|736247.3|734733.4|735177.5|733691.1|949
1614239700000|2021-02-25 07:55:00|735207.8|734207.8|735324.3|733324.3|735766.5|734232.8|734767.2|733230.4|858
1614240000000|2021-02-25 08:00:00|735343.6|733343.6|735214|733214|735933|734367.7|734587.1|733077.4|1041
1614240300000|2021-02-25 08:05:00|735183.5|733183.5|735839.3|733839.3|736221.8|734669.9|734511.7|732976.4|1065
1614240600000|2021-02-25 08:10:00|735828.6|733828.6|735920.9|733920.9|736072.9|734565.5|735216|733684.4|964
1614240900000|2021-02-25 08:15:00|735397.9|734397.9|736252.6|735252.6|736902.7|735369.9|735222.7|733717.5|1058
1614241200000|2021-02-25 08:20:00|736250.6|735250.6|735672|734672|736841.8|735350|735634.3|734143.6|982
1614241500000|2021-02-25 08:25:00|735672.2|734672.2|735683.7|734683.7|736336|734833.3|735401.5|733912.1|968
1614241800000|2021-02-25 08:30:00|735661.1|734661.1|736008.5|735008.5|736705.1|735231.4|735610.9|734093.7|962
1614242100000|2021-02-25 08:35:00|736532.5|734532.5|736276.1|735276.1|737057.5|735560.7|735997|734521.6|971
1614242400000|2021-02-25 08:40:00|736272.9|735272.9|737367.6|735367.6|737419.6|735921|736262.8|734763.6|997
1614242700000|2021-02-25 08:45:00|736880.3|735880.3|736639.6|735639.6|737576.4|736060.6|736434|734930.6|953
1614243000000|2021-02-25 08:50:00|737129.6|735129.6|736651.4|734651.4|737155.3|735674.9|736019.3|734550.8|932
1614243300000|2021-02-25 08:55:00|736647.8|734647.8|736531.2|735531.2|737131.1|735584.5|736082.7|734562.5|995
1614243600000|2021-02-25 09:00:00|737057.7|735057.7|737074.6|735074.6|737403|735923.5|736508.2|734991.2|969
1614243900000|2021-02-25 09:05:00|737074.9|735074.9|736147.3|735147.3|737347.9|735829.4|736044.4|734587.9|970
1614244200000|2021-02-25 09:10:00|736150.3|735150.3|736086.6|734086.6|736607.5|735173.7|735702.8|734054.9|902
1614244500000|2021-02-25 09:15:00|736084.3|734084.3|736217.2|735217.2|736678.5|735237.2|735492|734009.8|1005
1614244800000|2021-02-25 09:20:00|736225.5|735225.5|735867.8|734867.8|736795.6|735303.5|735864.9|734345.4|954
1614245100000|2021-02-25 09:25:00|735861.1|734861.1|735631.7|734631.7|736501.9|734964.9|735410.2|733929|954
1614245400000|2021-02-25 09:30:00|735637.3|734637.3|735880.6|733880.6|736343.9|734729.9|735345.9|733835.4|933
1614245700000|2021-02-25 09:35:00|735876.8|733876.8|735592.3|734592.3|736084.7|734624.4|735263.7|733828.3|925
1614246000000|2021-02-25 09:40:00|735594.6|734594.6|735623.9|733623.9|736146.6|734645|734895.4|733387|937
1614246300000|2021-02-25 09:45:00|735621.2|733621.2|736140.3|734140.3|736456.1|734952.9|735113.9|733615.6|904
1614246600000|2021-02-25 09:50:00|736169.4|734169.4|736213.7|734213.7|736500.2|734998.2|735547.4|734044.8|895
1614246900000|2021-02-25 09:55:00|735719.7|734719.7|736362.9|734362.9|736409.7|734898|735600.3|734112.5|919
1614247200000|2021-02-25 10:00:00|736363.5|734363.5|736364.7|734364.7|736754.9|735237.8|735566.1|734044.8|871
1614247500000|2021-02-25 10:05:00|736361|734361|736244.4|735244.4|736995.1|735502|735990.5|734360.4|949
1614247800000|2021-02-25 10:10:00|736245|735245|735941.8|734941.8|737045.8|735551|735925.5|734422.4|942
1614248100000|2021-02-25 10:15:00|735946.6|734946.6|735920.8|734920.8|736626.4|735138.5|735894.9|734402.6|886
1614248400000|2021-02-25 10:20:00|735929.6|734929.6|736322.2|734322.2|736454.6|734935|735553.1|734068.4|855
1614248700000|2021-02-25 10:25:00|736322.5|734322.5|736578.1|734578.1|736663.4|735171.3|735779.1|734291.6|925
1614249000000|2021-02-25 10:30:00|736579.6|734579.6|736909.5|734909.5|736955|735462.4|735926.2|734423.2|962
1614249300000|2021-02-25 10:35:00|736908.3|734908.3|735637.7|734637.7|737076.7|735574.1|735618.7|734106.2|934
1614249600000|2021-02-25 10:40:00|735634.2|734634.2|736709|734709|736719.1|735196.9|735611.3|734136.6|881
1614249900000|2021-02-25 10:45:00|736709.1|734709.1|736140.8|735140.8|736826.4|735351.1|735970.3|734470.4|948
1614250200000|2021-02-25 10:50:00|736133.2|735133.2|735522.1|734522.1|736573.5|735134.2|735451.5|733967.1|881
1614250500000|2021-02-25 10:55:00|735520.1|734520.1|735700.1|734700.1|736477.4|734964|735488.8|734039.5|863
1614250800000|2021-02-25 11:00:00|735700|734700|735280.6|734280.6|735949.7|734703.2|735202.9|733727.1|762
1614251100000|2021-02-25 11:05:00|735269|734269|735251.9|734251.9|735994.6|734505.3|735191.5|733717.4|870
1614251400000|2021-02-25 11:10:00|735252.4|734252.4|735532.9|734532.9|736072.5|734606.5|735144.7|733733.3|784
1614251700000|2021-02-25 11:15:00|735544|734544|735709.7|734709.7|736244.9|734741.9|735326|733828.5|919
1614252000000|2021-02-25 11:20:00|735702.6|734702.6|736318.9|735318.9|736851.6|735407.8|735493.8|734062.3|965
1614252300000|2021-02-25 11:25:00|736318|735318|736831.6|734831.6|736922|735423.4|736055|734594.4|984
1614252600000|2021-02-25 11:30:00|736339.5|735339.5|736638.8|735638.8|737190.2|735674.9|736339.5|734861.5|985
1614252900000|2021-02-25 11:35:00|736656|735656|736767.9|735767.9|737375.6|735818.7|736514.4|734944.8|970
1614253200000|2021-02-25 11:40:00|736768.9|735768.9|736448.7|735448.7|737357.6|735853.9|736360.9|734865.9|974
1614253500000|2021-02-25 11:45:00|736458.1|735458.1|738019|736019|738033.1|736534.5|736435.2|734934.2|1033
1614253800000|2021-02-25 11:50:00|737516.4|736516.4|737864.7|735864.7|738034|736524.8|737089.7|735587.9|982
1614254100000|2021-02-25 11:55:00|737865.9|735865.9|738237.9|736237.9|738506.6|736880.3|737445.2|735865.9|986
1614254400000|2021-02-25 12:00:00|738227.8|736227.8|737584.5|736584.5|738522.3|736825.8|737381.9|735925.9|985
1614254700000|2021-02-25 12:05:00|737597.2|736597.2|737704.3|736704.3|738353.9|736850.4|737509.8|736028.8|896
1614255000000|2021-02-25 12:10:00|737704.9|736704.9|737500.7|736500.7|738573.9|737065.3|737423.2|735927.7|939
1614255300000|2021-02-25 12:15:00|737502.7|736502.7|737534.9|735534.9|738149.9|736657|737022|735532.3|996
1614255600000|2021-02-25 12:20:00|737535.2|735535.2|736850.2|735850.2|737743.3|736250.3|736850.2|735348.7|938
1614255900000|2021-02-25 12:25:00|736849.9|735849.9|737533.7|735533.7|737733.8|736252|736796.4|735285.7|967
1614256200000|2021-02-25 12:30:00|737033.1|736033.1|737028.1|736028.1|737597.6|736126.7|736891.9|735382.5|967
1614256500000|2021-02-25 12:35:00|737024.7|736024.7|737332.3|736332.3|737937|736446.6|737014.9|735532|907
1614256800000|2021-02-25 12:40:00|737337.7|736337.7|738090|737090|738617.8|737108.5|737299.1|735831|915
1614257100000|2021-02-25 12:45:00|738086.6|737086.6|738419.6|737419.6|739014.7|737553.1|738067.1|736606.2|930
1614257400000|2021-02-25 12:50:00|738420.3|737420.3|738924|736924|739524|738049.6|738405|736912.6|955
1614257700000|2021-02-25 12:55:00|738917.6|736917.6|738980.3|736980.3|739330.8|737824.1|738267.9|736797.7|1006
1614258000000|2021-02-25 13:00:00|738978.4|736978.4|739015.6|737015.6|739436.7|737939.8|738470.4|736955.9|1080
1614258300000|2021-02-25 13:05:00|739001.6|737001.6|738782.7|737782.7|739282.4|737784.9|738071.2|736614.7|1070
1614258600000|2021-02-25 13:10:00|738791.2|737791.2|739600.4|738600.4|740084.3|738600.4|738770.4|737363.7|1035
1614258900000|2021-02-25 13:15:00|740089.9|738089.9|739553.3|738553.3|740122.3|738623.2|739007.9|737471|1085
1614259200000|2021-02-25 13:20:00|739550.7|738550.7|739338.2|738338.2|740241.5|738711.7|739237.3|737753.3|1040
1614259500000|2021-02-25 13:25:00|739341.5|738341.5|740249.7|738249.7|740539.8|738663.3|739323.2|737829.9|975
1614259800000|2021-02-25 13:30:00|740369.9|738369.9|739257.9|738257.9|740496.1|738543|739230.8|737729.4|1039
1614260100000|2021-02-25 13:35:00|739255.1|738255.1|738839|737839|739841.5|738350.9|738636.8|737177.5|1112
1614260400000|2021-02-25 13:40:00|738846|737846|739299.6|737299.6|739517.2|738059.8|738692.4|737207.5|1062
1614260700000|2021-02-25 13:45:00|739298.7|737298.7|738428.3|737428.3|739324|737852.5|738359.4|736846.2|1041
1614261000000|2021-02-25 13:50:00|738491.4|737491.4|738935.1|737935.1|739613.7|738139.2|738491.4|737168.9|1027
1614261300000|2021-02-25 13:55:00|739429.4|737429.4|739412.4|738412.4|740090.5|738583|738916.6|737405|1047
1614261600000|2021-02-25 14:00:00|739402.6|738402.6|739977.4|737977.4|740158.8|738652.4|739214.2|737715.6|1125
1614261900000|2021-02-25 14:05:00|739974.5|737974.5|740978.4|738978.4|741018.6|739481.1|739469.5|737974.5|965
1614262200000|2021-02-25 14:10:00|740984.5|738984.5|741206.4|740206.4|741807.7|740314.1|740372.3|738896.5|824
1614262500000|2021-02-25 14:15:00|741188.5|740188.5|740425.2|739425.2|741629|740188.5|740300|738893.3|790
1614262800000|2021-02-25 14:20:00|740411.5|739411.5|740154.8|739154.8|741029.8|739591.9|740122.1|738615.1|803
1614263100000|2021-02-25 14:25:00|740147|739147|740530.9|738530.9|740634.7|739168.3|739667.9|738170.7|811
1614263400000|2021-02-25 14:30:00|739992.4|738992.4|739306.2|738306.2|740630.2|739125.6|739306.2|737863.4|849
1614263700000|2021-02-25 14:35:00|739308.3|738308.3|738956|737956|740138.7|738609.9|738832.7|737342.3|848
1614264000000|2021-02-25 14:40:00|738961.8|737961.8|738767.3|737767.3|739423.4|737961.8|738573.5|737162.7|822
1614264300000|2021-02-25 14:45:00|738753.1|737753.1|739116.2|738116.2|739719.4|738237.5|738489.8|737038.5|851
1614264600000|2021-02-25 14:50:00|739112.1|738112.1|739595.2|737595.2|739790.9|738297|738736.2|737209.7|988
1614264900000|2021-02-25 14:55:00|739600|737600|739252.1|737252.1|739723.7|738237.5|738556.8|737071.5|1086
1614265200000|2021-02-25 15:00:00|739283.5|737283.5|740296.4|738296.4|740385.6|738834.2|739152.5|737283.5|1099
1614265500000|2021-02-25 15:05:00|739793.3|738793.3|740953.5|739953.5|741442.7|739987.6|739791.9|738399.3|1129
1614265800000|2021-02-25 15:10:00|740949.2|739949.2|741622.8|739622.8|741836.8|740338.1|740589.9|739099.5|1126
1614266100000|2021-02-25 15:15:00|741594.6|739594.6|741254.6|739254.6|741913.1|740334.4|740480.3|738952.2|1128
1614266400000|2021-02-25 15:20:00|741251.2|739251.2|740987.9|738987.9|741288|739823.5|739957.6|738329.2|1100
1614266700000|2021-02-25 15:25:00|741010.8|739010.8|741192.9|739192.9|741643.8|740121.8|740418.3|738919.6|1130
1614267000000|2021-02-25 15:30:00|741194.9|739194.9|741554.6|739554.6|741627.5|740149.1|740672.8|739177.1|1105
1614267300000|2021-02-25 15:35:00|741551.3|739551.3|740956.3|739956.3|741923|740470.4|740943.5|739442.4|1139
1614267600000|2021-02-25 15:40:00|740960.3|739960.3|740842.3|738842.3|741707.7|740172.2|740257.2|738781.6|1135
1614267900000|2021-02-25 15:45:00|740844.6|738844.6|741535.2|739535.2|741757.8|740219.2|740339.9|738822|1072
1614268200000|2021-02-25 15:50:00|741541.5|739541.5|741882.1|739882.1|742133.8|740626.9|741057.6|739520.2|1059
1614268500000|2021-02-25 15:55:00|741854.7|739854.7|741834.1|739834.1|741872.5|740357.5|740954.3|739438.8|1072
1614268800000|2021-02-25 16:00:00|741829.6|739829.6|742277.2|740277.2|742345.6|740805.5|741462.6|739762.5|915
1614269100000|2021-02-25 16:05:00|742250.9|740250.9|742322.1|740322.1|742619.1|741111|741697.5|740142.2|1084
1614269400000|2021-02-25 16:10:00|742320.2|740320.2|742796.6|740796.6|742829|741274.5|741771.8|740273.5|1063
1614269700000|2021-02-25 16:15:00|742806.3|740806.3|742559.6|740559.6|743048.5|741537.3|741763.8|740265.3|1012
1614270000000|2021-02-25 16:20:00|742566.4|740566.4|742669.3|740669.3|743040.4|741543.3|741999.2|740494.4|1018
1614270300000|2021-02-25 16:25:00|742656.5|740656.5|742227.8|740227.8|742774.5|741183.8|741626.5|740108.5|1080
1614270600000|2021-02-25 16:30:00|742228.5|740228.5|742327|741327|742872.4|741375|741648.6|740093.1|1059
1614270900000|2021-02-25 16:35:00|742326.4|741326.4|743020.9|741020.9|743190.6|741686.5|742304.8|740818.5|1043
1614271200000|2021-02-25 16:40:00|743024.7|741024.7|743378.2|741378.2|743746|742221.2|742457.2|740891.8|942
1614271500000|2021-02-25 16:45:00|743377.5|741377.5|744254.9|742254.9|744393.9|742888.2|743014.9|741377.5|1051
1614271800000|2021-02-25 16:50:00|744254.8|742254.8|743970.9|741970.9|744563.5|743063.9|743410.6|741841.5|1005
1614272100000|2021-02-25 16:55:00|743973.6|741973.6|744333.2|742333.2|744430.8|742955|743257|741703.7|1091
1614272400000|2021-02-25 17:00:00|744345.7|742345.7|744552.3|742552.3|744855.7|743167.6|744106.1|742345.7|1001
1614272700000|2021-02-25 17:05:00|744557.4|742557.4|744727.3|742727.3|744776.3|743074.7|743800.4|742250.7|1052
1614273000000|2021-02-25 17:10:00|744726.5|742726.5|745111.9|743111.9|745155.8|743567.2|744479.1|742666.4|1057
1614273300000|2021-02-25 17:15:00|745114.5|743114.5|744974|742974|745277.6|743739.3|744355.5|742781.9|1002
1614273600000|2021-02-25 17:20:00|744974.5|742974.5|745103.1|743103.1|745142|743623.2|744361.4|742791.4|967
1614273900000|2021-02-25 17:25:00|745079.8|743079.8|745365.6|743365.6|745370.1|743601.5|744536.3|742969.4|991
1614274200000|2021-02-25 17:30:00|745374.4|743374.4|745322|743322|745704.8|744187.2|744660.5|743101.2|1032
1614274500000|2021-02-25 17:35:00|745340.2|743340.2|745412|743412|745855.3|744301.1|744992.7|743338.9|1052
1614274800000|2021-02-25 17:40:00|745411.4|743411.4|744931.8|742931.8|745479.1|743922.2|744439.7|742912.9|1062
1614275100000|2021-02-25 17:45:00|744934.2|742934.2|744637.1|742637.1|745126.3|743641.9|744053.1|742544.4|1002
1614275400000|2021-02-25 17:50:00|744657.1|742657.1|745554.9|743554.9|745694.4|744123.4|744179.6|742652.1|1002
1614275700000|2021-02-25 17:55:00|745067.2|744067.2|745447.3|744447.3|746026.2|744527.1|744966.3|743350.3|904
1614322800000|2021-02-26 07:00:00|747686.9|745686.9|747161|745161|747882.5|745882.5|746944|744944|920
1614323100000|2021-02-26 07:05:00|747199.2|745199.2|746565.7|744565.7|747472.4|745472.4|746107.7|744107.7|1155
1614323400000|2021-02-26 07:10:00|746517.7|744517.7|746495.8|744495.8|746790.9|744790.9|746278.3|744278.3|1149
1614323700000|2021-02-26 07:15:00|746506.3|744506.3|746610.4|744610.4|746996.9|744996.9|746369.3|744369.3|1096
1614324000000|2021-02-26 07:20:00|746580.3|744580.3|745792.7|743792.7|746595.1|744595.1|745588.8|743588.8|1088
1614324300000|2021-02-26 07:25:00|745774.2|743774.2|745068.6|743068.6|745778|744047|744630.3|742721.4|1090
1614324600000|2021-02-26 07:30:00|745054.8|743054.8|745025.8|743025.8|745407.8|743407.8|744907.9|742907.9|1080
1614324900000|2021-02-26 07:35:00|745026|743026|745864.9|743864.9|745894.5|743894.5|744688.7|742688.7|1087
1614325200000|2021-02-26 07:40:00|745838.4|743838.4|745075.7|743075.7|746012.5|744012.5|743661.9|742104|1103
1614325500000|2021-02-26 07:45:00|745080.9|743080.9|744512.6|742512.6|745080.9|743080.9|744297.7|742297.7|1065
1614325800000|2021-02-26 07:50:00|744496.9|742496.9|744122.9|742122.9|744934.6|742934.6|743169.8|741537.5|1102
1614326100000|2021-02-26 07:55:00|744092.5|742092.5|745116.7|743116.7|745201.2|743201.2|743416.9|741799.8|1121
1614326400000|2021-02-26 08:00:00|745100.5|743100.5|745572|743572|745886.1|744125.5|744819.9|743098.7|1165
1614326700000|2021-02-26 08:05:00|745608.9|743608.9|744760.8|742760.8|745748.2|743748.2|744117.8|742624.5|1128
1614327000000|2021-02-26 08:10:00|744760.2|742760.2|744689.8|742689.8|744952.2|743291.8|743847.4|742346|1111
1614327300000|2021-02-26 08:15:00|744684.5|742684.5|743856|742856|745203.7|743720|743847.1|742342.9|1079
1614327600000|2021-02-26 08:20:00|744367.6|742367.6|744221.2|742221.2|744578.1|743063.9|743460.7|741913.4|1071
1614327900000|2021-02-26 08:25:00|744227.2|742227.2|743922.7|741922.7|744384.2|742883.5|743254|741751.6|1013
1614328200000|2021-02-26 08:30:00|743404.1|742404.1|743255.2|742255.2|744079.8|742593.3|743243|741749.8|944
1614328500000|2021-02-26 08:35:00|743253.1|742253.1|743989.9|741989.9|744178.7|742678.6|743059|741584.2|1090
1614328800000|2021-02-26 08:40:00|743993.7|741993.7|744003.5|742003.5|744266.4|742779.1|743416.2|741901.3|1091
1614329100000|2021-02-26 08:45:00|743992.4|741992.4|743831.3|742831.3|744349.3|742849.4|743314.9|741822.2|1033
1614329400000|2021-02-26 08:50:00|744330.5|742330.5|744335.3|742335.3|744657.9|743186.3|743661.5|742158.1|999
1614329700000|2021-02-26 08:55:00|744336.5|742336.5|744477.3|742477.3|744498.8|742943|743581.7|742079|995
1614330000000|2021-02-26 09:00:00|744485.3|742485.3|744668.9|742668.9|744956.9|743481.6|743769.5|742282.7|1020
1614330300000|2021-02-26 09:05:00|744660.2|742660.2|744691|742691|745051.6|743527.5|744006.7|742450.9|1028
1614330600000|2021-02-26 09:10:00|744694.6|742694.6|744493.5|743493.5|745010.7|743561.7|744128|742625.6|950
1614330900000|2021-02-26 09:15:00|744504|743504|744472.2|743472.2|745049.5|743548.4|744143.5|742669.4|1011
1614331200000|2021-02-26 09:20:00|744479.9|743479.9|745206.8|743206.8|745520.1|743937.8|744479.9|742985.6|1063
1614331500000|2021-02-26 09:25:00|745201.1|743201.1|744804.6|743804.6|745537.3|744062.5|744587.4|743023.3|948
1614331800000|2021-02-26 09:30:00|744793.9|743793.9|744894.5|743894.5|745744.5|744237.1|744746.7|743262.3|985
1614332100000|2021-02-26 09:35:00|744893.2|743893.2|744642.2|743642.2|745561.2|744014.4|744470.6|742992.3|972
1614332400000|2021-02-26 09:40:00|744640.6|743640.6|745552.8|743552.8|745704.9|744262.7|744631.9|743244.2|1003
1614332700000|2021-02-26 09:45:00|745548.3|743548.3|746915.6|744915.6|747041.3|745493|744956.3|743445|1071
1614333000000|2021-02-26 09:50:00|746901.8|744901.8|747097.5|745097.5|747882.8|746379.9|746421.9|744901.8|1103
1614333300000|2021-02-26 09:55:00|747094.9|745094.9|747078.1|745078.1|747124.3|745627|745792.2|744259.4|1122
1614333600000|2021-02-26 10:00:00|747072.5|745072.5|746904.7|744904.7|747150.1|745521.1|746243.3|744624.3|1058
1614333900000|2021-02-26 10:05:00|746397.3|745397.3|746670.1|744670.1|747149.1|745619.6|746160.4|744540.9|1023
1614334200000|2021-02-26 10:10:00|746672.1|744672.1|746198.6|744198.6|746712.5|745220.4|745792.2|744170.8|936
1614334500000|2021-02-26 10:15:00|746201.3|744201.3|745600.5|744600.5|746282.9|744783.8|745557|744030.3|946
1614334800000|2021-02-26 10:20:00|745576.4|744576.4|745686.3|744686.3|746397.9|744880.3|745521.7|744012.9|943
1614335100000|2021-02-26 10:25:00|746174.8|744174.8|746081.2|745081.2|746734.2|745221|745669.4|744167.6|1007
1614335400000|2021-02-26 10:30:00|746565.5|744565.5|745811.6|744811.6|747047.3|745524.3|745791.4|744238.4|964
1614335700000|2021-02-26 10:35:00|745814.2|744814.2|745648.8|744648.8|746334.3|744835.8|745533.4|744042.6|1001
1614336000000|2021-02-26 10:40:00|745654.4|744654.4|745389.8|744389.8|746412.1|744895.5|745350.6|743892.9|941
1614336300000|2021-02-26 10:45:00|745395.7|744395.7|746654.7|744654.7|746675.5|745163.7|745289.3|743785.7|923
1614336600000|2021-02-26 10:50:00|746673.7|744673.7|746478.1|745478.1|747088.4|745623.1|745943.5|744411.3|958
1614336900000|2021-02-26 10:55:00|746474.1|745474.1|747322.7|745322.7|747369.8|745862.4|746402|744903.9|942
1614337200000|2021-02-26 11:00:00|747318.7|745318.7|746440|744440|747326.9|745817.4|745859.1|744347.5|950
1614337500000|2021-02-26 11:05:00|746441.4|744441.4|747218|745218|747244.5|745632.7|745818.5|744312.2|1074
1614337800000|2021-02-26 11:10:00|747229.1|745229.1|747385.7|745385.7|747521.7|746040.2|746664.2|745170.6|949
1614338100000|2021-02-26 11:15:00|746893|745893|747418.4|746418.4|747938.1|746423.1|746645.8|745141|998
1614338400000|2021-02-26 11:20:00|747402.2|746402.2|748441.9|746441.9|748520.8|747050.8|747399.9|746039.1|1026
1614338700000|2021-02-26 11:25:00|748439.7|746439.7|748592.2|746592.2|749195.4|747695.8|747898.2|746384.5|981
1614339000000|2021-02-26 11:30:00|748558.9|746558.9|749234.5|747234.5|749715.6|748047.6|747880.7|746368.7|1026
1614339300000|2021-02-26 11:35:00|749237.1|747237.1|748564.8|747564.8|749411.6|747913.6|748452.7|747003.9|956
1614339600000|2021-02-26 11:40:00|748563.7|747563.7|748675.5|747675.5|749443.5|747948.8|748519|747017.2|986
1614339900000|2021-02-26 11:45:00|748678.4|747678.4|748615.5|746615.5|749101.9|747733.9|748138.6|746609.6|911
1614340200000|2021-02-26 11:50:00|748620.8|746620.8|748271.1|746271.1|748657.5|747062.7|747509.9|745932.6|1063
1614340500000|2021-02-26 11:55:00|748276.9|746276.9|748764.1|746764.1|748952.6|747446.5|747815|746210|1096
1614340800000|2021-02-26 12:00:00|748780.3|746780.3|747902.3|745902.3|748994|747397.6|747563.3|745893.9|1026
1614341100000|2021-02-26 12:05:00|747916.8|745916.8|749278.6|747278.6|749853.1|748270.5|747910.5|745910.5|1088
1614341400000|2021-02-26 12:10:00|749271.1|747271.1|749635.9|748635.9|750282.6|748791|748773.5|747268.3|1086
1614341700000|2021-02-26 12:15:00|749650.6|748650.6|748944.5|747944.5|750257.8|748781.8|748922.7|747354.8|1076
1614342000000|2021-02-26 12:20:00|748937.4|747937.4|749033.8|747033.8|749916.8|748415.2|748452.1|746953.9|1117
1614342300000|2021-02-26 12:25:00|749042.1|747042.1|749200.1|747200.1|749567.9|747979.2|748210.9|746661.6|1135
1614342600000|2021-02-26 12:30:00|749191.1|747191.1|748524.5|746524.5|749452|747940.4|748039.3|746425|1102
1614342900000|2021-02-26 12:35:00|748541.3|746541.3|748242.5|746242.5|749029.5|747541|747626.2|746137.4|1119
1614343200000|2021-02-26 12:40:00|748238.2|746238.2|748586.9|746586.9|748927.2|747309.6|747782.5|746238.2|1085
1614343500000|2021-02-26 12:45:00|748571.9|746571.9|748488.1|746488.1|748784.8|747290|747732|746235.7|1055
1614343800000|2021-02-26 12:50:00|748491.8|746491.8|748901.5|746901.5|748924.2|747403.3|747747.9|746242.6|1078
1614344100000|2021-02-26 12:55:00|748900.7|746900.7|748732.2|746732.2|748982.7|747511.1|748094.8|746552.3|1084
1614344400000|2021-02-26 13:00:00|748708.6|746708.6|748336.3|747336.3|749232|747779.6|748072.6|746578.4|1097
1614344700000|2021-02-26 13:05:00|748337.4|747337.4|749013.1|748013.1|749553.7|748054.6|748200.8|746702.8|1136
1614345000000|2021-02-26 13:10:00|749006.8|748006.8|749068.4|747068.4|749580.9|748118|748422|746912|1116
1614345300000|2021-02-26 13:15:00|749043.7|747043.7|749280.1|747280.1|749280.1|747817.9|748042.7|746535.1|1135
1614345600000|2021-02-26 13:20:00|749273.9|747273.9|748442.2|747442.2|749351.6|747799.7|748397.1|746823.7|1072
1614345900000|2021-02-26 13:25:00|748440.2|747440.2|749751.7|747751.7|749826.4|748238|748375.7|746868|1010
1614346200000|2021-02-26 13:30:00|749796.2|747796.2|749047|747047|749849.3|748296.7|748165.9|746676.3|1128
1614346500000|2021-02-26 13:35:00|749045.7|747045.7|748331.1|746331.1|749170.8|747588.2|747742.3|746244.8|1128
1614346800000|2021-02-26 13:40:00|747841.3|746841.3|747640.5|745640.5|748415|746921.1|746989.6|745375.6|1136
1614347100000|2021-02-26 13:45:00|747645.9|745645.9|747551.7|745551.7|747996.2|746337.7|746765.9|745224.9|1130
1614347400000|2021-02-26 13:50:00|747561.2|745561.2|747860.4|745860.4|748225.1|746724.4|746872.7|745305|1105
1614347700000|2021-02-26 13:55:00|747864.5|745864.5|746677.9|744677.9|748044.2|746402.2|746118.2|744609.3|1108
1614348000000|2021-02-26 14:00:00|746678.5|744678.5|745797|744797|746793|745241.9|745529.9|744090.3|1145
1614348300000|2021-02-26 14:05:00|745796.7|744796.7|747267.4|745267.4|747325|745651.7|745768.8|744293|1014
1614348600000|2021-02-26 14:10:00|747268.3|745268.3|746667.1|745667.1|747348.4|745836.3|746360.8|744741.4|800
1614348900000|2021-02-26 14:15:00|746680.7|745680.7|746771.7|745771.7|747780|746287.8|746680.7|745249.5|819
1614349200000|2021-02-26 14:20:00|747216.7|745216.7|745956.5|744956.5|747228.4|745728.6|745911|744414|834
1614349500000|2021-02-26 14:25:00|746457.6|744457.6|746540|744540|747057|745482.4|745953.1|744457.6|828
1614349800000|2021-02-26 14:30:00|746062.8|745062.8|747111.4|745111.4|747456.4|745583.5|745941.7|744289.8|856
1614350100000|2021-02-26 14:35:00|747127.7|745127.7|746992.1|744992.1|747656.9|745848.6|746545.3|744933.3|939
1614350400000|2021-02-26 14:40:00|746490.9|745490.9|746760|744760|747268.8|745752.8|746055.7|744556|1117
1614350700000|2021-02-26 14:45:00|746674.5|744674.5|746528.8|744528.8|746882.2|745243|745371|743792.9|1184
1614351000000|2021-02-26 14:50:00|746529.9|744529.9|746181.5|744181.5|746957.1|745480.1|745701.8|744158.6|1178
1614351300000|2021-02-26 14:55:00|746179.7|744179.7|747396.9|745396.9|747506.3|745663.3|745635.8|744126.4|1074
1614351600000|2021-02-26 15:00:00|747435.4|745435.4|748019.9|746019.9|748219|746728.9|746931.8|745396.2|1145
1614351900000|2021-02-26 15:05:00|748009.3|746009.3|748543.8|746543.8|749013.5|747500.2|747432.2|745897.9|1156
1614352200000|2021-02-26 15:10:00|748544.1|746544.1|748563.9|746563.9|748705.5|747205.5|747662.5|746147.7|1171
1614352500000|2021-02-26 15:15:00|748573.7|746573.7|748398.4|746398.4|748784|747251.9|747639.9|746156.3|1166
1614352800000|2021-02-26 15:20:00|748380.3|746380.3|748829.9|746829.9|748888.1|747385.1|747940.4|746366|1179
1614353100000|2021-02-26 15:25:00|748828.2|746828.2|749411.3|747411.3|749461|747943.5|747924.3|746425.8|1170
1614353400000|2021-02-26 15:30:00|749399.4|747399.4|749921|747921|749982.1|748442.1|748677.2|747089.6|1171
1614353700000|2021-02-26 15:35:00|749919.8|747919.8|748562|746562|750032.7|748534.5|747906.6|746370.2|1177
1614354000000|2021-02-26 15:40:00|748544.3|746544.3|748089.7|746089.7|748822.6|747178.9|747477.5|745932.7|1162
1614354300000|2021-02-26 15:45:00|748087.7|746087.7|747628.7|745628.7|748134.7|746625.2|747153.4|745610.2|1118
1614354600000|2021-02-26 15:50:00|747632.2|745632.2|747155.9|745155.9|747800.2|746025|746181.2|744605.2|1109
1614354900000|2021-02-26 15:55:00|747148.1|745148.1|746023.5|744023.5|747227.3|745550|745107.6|743550.1|1148
1614355200000|2021-02-26 16:00:00|746022.4|744022.4|745607.7|743607.7|747395.7|745510.8|745481.7|743481.7|1184
1614355500000|2021-02-26 16:05:00|745603.3|743603.3|746569.5|744569.5|746620.8|744620.8|744856.1|743276|1165
1614355800000|2021-02-26 16:10:00|746498.3|744498.3|747522.6|745522.6|748011.2|746358.5|745834.5|744306.3|1120
1614356100000|2021-02-26 16:15:00|747641.7|745641.7|747987|745987|748168.6|746168.6|746324.6|744813.4|1160
1614356400000|2021-02-26 16:20:00|747975.3|745975.3|747961.3|745961.3|748767.6|747244.9|747918.3|745919.5|1162
1614356700000|2021-02-26 16:25:00|747947.1|745947.1|747672.1|745672.1|747970.4|746457.2|746859.9|745113.2|1140
1614357000000|2021-02-26 16:30:00|747138.3|746138.3|747268|745268|747718.7|746175.5|746155.5|744629.6|1111
1614357300000|2021-02-26 16:35:00|747299.7|745299.7|746137.8|744137.8|747762.8|746067.9|745684.6|744002.5|1071
1614357600000|2021-02-26 16:40:00|745652.2|744652.2|746742.4|744742.4|747024.5|745241|745652.2|744017.8|1101
1614357900000|2021-02-26 16:45:00|746751.2|744751.2|747128|745128|747255.4|745732.8|746136.7|744493.2|980
1614358200000|2021-02-26 16:50:00|747130.2|745130.2|747365.4|745365.4|747763.5|745962.1|746632.6|745093.1|1036
1614358500000|2021-02-26 16:55:00|747356|745356|747773.8|745773.8|748101.7|746492.5|746798.4|745294.5|1029
1614358800000|2021-02-26 17:00:00|747786.4|745786.4|747275.1|745275.1|747786.4|745862.5|746681.5|745047|1033
1614359100000|2021-02-26 17:05:00|747303.7|745303.7|746772.3|744772.3|747606.8|746067.2|746636|744744.9|994
1614359400000|2021-02-26 17:10:00|746758.7|744758.7|746391.3|744391.3|746848.8|744907|745894|744230.5|984
1614359700000|2021-02-26 17:15:00|746386|744386|746236.8|744236.8|746724.8|744724.8|746187.5|744187.5|1051
1614360000000|2021-02-26 17:20:00|746242.2|744242.2|746793.2|744793.2|746840.3|744840.3|745752.6|744215.5|969
1614360300000|2021-02-26 17:25:00|746785.5|744785.5|747210.1|745210.1|747386.4|745617.6|746276.8|744713.2|866
1614360600000|2021-02-26 17:30:00|747215.9|745215.9|747090.3|745090.3|747225.2|745716.9|746714.2|744861.1|891
1614360900000|2021-02-26 17:35:00|747108.6|745108.6|747354.1|745354.1|747497.3|745722.8|746670.7|744708.4|935
1614361200000|2021-02-26 17:40:00|747338.6|745338.6|747796.2|745796.2|747985.5|746224.9|747031.9|745338.6|905
1614361500000|2021-02-26 17:45:00|747800.8|745800.8|747832.6|745832.6|747872.2|745872.2|747540.3|745540.3|892
1614361800000|2021-02-26 17:50:00|747833.4|745833.4|747648.1|745648.1|747998.4|746166.6|747062.5|745568.8|935
1614362100000|2021-02-26 17:55:00|747671.1|745671.1|747962.7|745962.7|747977.8|745977.8|747614.2|745614.2|813
1614582000000|2021-03-01 07:00:00|742529.2|740529.2|742081.9|740081.9|742579.6|740579.6|741716.5|739716.5|819
1614582300000|2021-03-01 07:05:00|742114.5|740114.5|741231.5|739231.5|742205.4|740205.4|740692.8|739195.8|1095
1614582600000|2021-03-01 07:10:00|741226.7|739226.7|740763.4|738763.4|741320.9|739794.1|740386.4|738710|1118
1614582900000|2021-03-01 07:15:00|740753.1|738753.1|741237.7|739237.7|741322.9|739752|740576.2|738576.2|1109
1614583200000|2021-03-01 07:20:00|741232.2|739232.2|741118.2|739118.2|741470.4|739936.7|740604.7|738943|985
1614583500000|2021-03-01 07:25:00|741119.1|739119.1|740766|738766|741302|739793.3|740499.8|738700.6|888
1614583800000|2021-03-01 07:30:00|740766.9|738766.9|740851.6|738851.6|741120.7|739430.6|740226.4|738505.8|1035
1614584100000|2021-03-01 07:35:00|740837.9|738837.9|740864.1|738864.1|741142.5|739560.7|739982.2|738372.5|1047
1614584400000|2021-03-01 07:40:00|740865.9|738865.9|740873.2|739873.2|741333.2|739873.2|740403.2|738746.5|970
1614584700000|2021-03-01 07:45:00|740884.5|739884.5|741340.5|739340.5|741419.4|739884.5|740766.7|739141.3|942
1614585000000|2021-03-01 07:50:00|741333.7|739333.7|741202.8|739202.8|741388.6|739890.7|740559.5|739051.6|954
1614585300000|2021-03-01 07:55:00|741191.5|739191.5|741278.7|739278.7|741407.7|739877.8|740527.9|739016.9|791
1614585600000|2021-03-01 08:00:00|741292.1|739292.1|740961.3|739961.3|741452.7|739977.1|740318.8|738812.1|823
1614585900000|2021-03-01 08:05:00|741019.2|740019.2|741431.1|739431.1|741944.3|740441.2|740905.7|739415.6|815
1614586200000|2021-03-01 08:10:00|741427.9|739427.9|741561|739561|741817.8|740303.2|740892.1|739392.6|875
1614586500000|2021-03-01 08:15:00|741063.4|740063.4|742088|740088|742388.8|740841.1|741003.1|739484.7|1062
1614586800000|2021-03-01 08:20:00|742109.2|740109.2|741943.5|740943.5|742505.4|741002.4|741249.2|739664.5|1049
1614587100000|2021-03-01 08:25:00|742437.8|740437.8|742248.9|741248.9|742712.8|741248.9|741827.4|740323.6|1003
1614587400000|2021-03-01 08:30:00|742249|741249|743197.6|741197.6|743431.4|741884.1|742110.7|740597.1|1008
1614587700000|2021-03-01 08:35:00|743204.5|741204.5|742480.4|741480.4|743486.2|741979.3|742259.2|740769.7|1016
1614588000000|2021-03-01 08:40:00|742476.1|741476.1|742209.8|741209.8|743053|741542.2|742202.5|740714.5|997
1614588300000|2021-03-01 08:45:00|742210.3|741210.3|741856.6|740856.6|742736.7|741228.7|741611.7|740112.9|972
1614588600000|2021-03-01 08:50:00|741814.8|740814.8|742281.7|740281.7|742371.6|740880.7|741558|740059.1|986
1614588900000|2021-03-01 08:55:00|742283|740283|741744.4|739744.4|742283|740771.3|741246.8|739734.7|1015
1614589200000|2021-03-01 09:00:00|741744.9|739744.9|742123.6|740123.6|742131.7|740612.3|741074.6|739592.2|1060
1614589500000|2021-03-01 09:05:00|742124.5|740124.5|741646.4|740646.4|742281.2|740774.5|741433.1|739931.1|1013
1614589800000|2021-03-01 09:10:00|741637.5|740637.5|741808.9|740808.9|742339.9|740854.9|741512.1|740006.8|1018
1614590100000|2021-03-01 09:15:00|741804|740804|742295.4|741295.4|742828.4|741316.5|741683.1|740253.2|954
1614590400000|2021-03-01 09:20:00|742293.4|741293.4|742468.8|741468.8|742827.8|741476.3|742124|740640.6|929
1614590700000|2021-03-01 09:25:00|742475.5|741475.5|742085.6|741085.6|743129.7|741631.2|741919.1|740408.1|948
1614591000000|2021-03-01 09:30:00|742078.7|741078.7|742093.3|741093.3|742859.2|741381.8|742018.3|740541.5|993
1614591300000|2021-03-01 09:35:00|742090.6|741090.6|742285.1|741285.1|743162.8|741677.7|741872|740365.2|1025
1614591600000|2021-03-01 09:40:00|742289.1|741289.1|742037.2|741037.2|742948.1|741447|741956.5|740429.4|952
1614591900000|2021-03-01 09:45:00|742023.9|741023.9|741756|740756|742568|741070.5|741632.5|740129.9|924
1614592200000|2021-03-01 09:50:00|741740.6|740740.6|741717.5|740717.5|742397.6|740905.4|741571.6|740077.8|848
1614592500000|2021-03-01 09:55:00|741716.5|740716.5|742430.5|740430.5|742496.7|741011.3|741596.9|740104|961
1614592800000|2021-03-01 10:00:00|741912.6|740912.6|741980.1|740980.1|742489.9|741032.3|741706.8|740209.5|921
1614593100000|2021-03-01 10:05:00|741984|740984|742336.2|741336.2|742859.3|741410.1|741886.7|740405.6|860
1614593400000|2021-03-01 10:10:00|742338.3|741338.3|742527.8|741527.8|743086.5|741591.8|742156.2|740669.8|870
1614593700000|2021-03-01 10:15:00|742527.6|741527.6|743069.8|741069.8|743088.6|741602.1|742397.1|740883.7|881
1614594000000|2021-03-01 10:20:00|743062.3|741062.3|742456|741456|743118.7|741636.9|742406.9|740904.8|796
1614594300000|2021-03-01 10:25:00|742453.1|741453.1|742202.7|741202.7|742936.7|741453.1|742060.6|740552.5|817
1614594600000|2021-03-01 10:30:00|742182.6|741182.6|742185.9|740185.9|742865.5|741379.7|741625.3|740135.8|894
1614594900000|2021-03-01 10:35:00|742184.7|740184.7|742028.1|740028.1|742241.9|740761.9|741344.7|739844.3|980
1614595200000|2021-03-01 10:40:00|741526.8|740526.8|741204.6|740204.6|742083|740605.4|741171.3|739642.7|973
1614595500000|2021-03-01 10:45:00|741205.8|740205.8|741140.9|740140.9|741982.4|740374|740957.2|739453.3|880
1614595800000|2021-03-01 10:50:00|741142.5|740142.5|741381.8|740381.8|741865.9|740385.6|740925.3|739424.4|885
1614596100000|2021-03-01 10:55:00|741873.8|739873.8|741578.3|740578.3|742108.3|740638.4|741304|739815.1|885
1614596400000|2021-03-01 11:00:00|741576.9|740576.9|741375.8|740375.8|742153.7|740653.7|741270.4|739741.1|831
1614596700000|2021-03-01 11:05:00|741380.1|740380.1|741360.9|740360.9|742191.2|740669.8|741202.4|739696.4|1074
1614597000000|2021-03-01 11:10:00|741354.9|740354.9|742147.4|740147.4|742330.6|740835.3|741323.7|739826.9|868
1614597300000|2021-03-01 11:15:00|742145.7|740145.7|741843.4|739843.4|742151.6|740647.2|741335.7|739819.7|877
1614597600000|2021-03-01 11:20:00|741826.3|739826.3|741670.6|739670.6|741998.9|740454.5|741136.5|739621|929
1614597900000|2021-03-01 11:25:00|741672.1|739672.1|741588|740588|742174.1|740665.4|741104.3|739610.8|902
1614598200000|2021-03-01 11:30:00|741584.8|740584.8|741869.7|740869.7|742407.9|740900.1|741449.3|739938.7|880
1614598500000|2021-03-01 11:35:00|741868.1|740868.1|741737.6|740737.6|742500.2|741027.8|741728.2|740230.3|865
1614598800000|2021-03-01 11:40:00|741742.5|740742.5|741514.1|740514.1|742152.9|740743.8|741322.2|739721.5|832
1614599100000|2021-03-01 11:45:00|741529.2|740529.2|741831.9|740831.9|742538.3|741043.1|741419.1|739936.1|893
1614599400000|2021-03-01 11:50:00|741831.3|740831.3|742178.7|740178.7|742419|740938.7|741596|740092.2|949
1614599700000|2021-03-01 11:55:00|742175.5|740175.5|741875.4|740875.4|742459.1|740964.1|741653.6|740112.2|975
1614600000000|2021-03-01 12:00:00|741905.7|740905.7|741744.9|740744.9|742469.2|740990.1|741744.9|740235.7|987
1614600300000|2021-03-01 12:05:00|741755.9|740755.9|741773.2|740773.2|742400.3|740913.7|741697.8|740228|857
1614600600000|2021-03-01 12:10:00|741775.5|740775.5|742050.9|741050.9|742624.5|741137.4|741675.4|740220|934
1614600900000|2021-03-01 12:15:00|742021.3|741021.3|742280.8|741280.8|742729.8|741285.9|741901.9|740402.3|948
1614601200000|2021-03-01 12:20:00|742277.2|741277.2|743035.9|741035.9|743067.6|741537.8|742193|740698.3|885
1614601500000|2021-03-01 12:25:00|742532.2|741532.2|742306.3|741306.3|743056.2|741627.4|742286.3|740792.9|896
1614601800000|2021-03-01 12:30:00|742312.8|741312.8|742376.7|741376.7|742958.4|741555.7|742298.8|740949.1|934
1614602100000|2021-03-01 12:35:00|742382.1|741382.1|742151.5|741151.5|742878.6|741383.8|742145.9|740677.9|997
1614602400000|2021-03-01 12:40:00|742152.3|741152.3|741840.4|740840.4|742647.6|741164.7|741593.7|740026.9|871
1614602700000|2021-03-01 12:45:00|741844.6|740844.6|741712.1|740712.1|742333.3|740864.8|741450.4|740066.2|973
1614603000000|2021-03-01 12:50:00|741688.2|740688.2|741704.7|740704.7|742571.2|741073|741638.7|740210.9|994
1614603300000|2021-03-01 12:55:00|741700.3|740700.3|742325.1|740325.1|742372|740849.7|741681|740194.1|837
1614603600000|2021-03-01 13:00:00|742320|740320|742000.9|741000.9|742658.5|741165.9|741787.8|740306.6|925
1614603900000|2021-03-01 13:05:00|741999.8|740999.8|741933.6|740933.6|742594|741147.4|741912.6|740535.5|948
1614604200000|2021-03-01 13:10:00|741934.3|740934.3|741530.5|740530.5|742405.5|740936|741417.8|739917.2|917
1614604500000|2021-03-01 13:15:00|741531.3|740531.3|742314.4|740314.4|742439.1|740959.4|741495.8|740005.8|1054
1614604800000|2021-03-01 13:20:00|742323.6|740323.6|742113|741113|742767.5|741279.9|741790|740290|993
1614605100000|2021-03-01 13:25:00|742120.5|741120.5|742592.1|741592.1|743084.4|741593.9|742084.8|740626.3|974
1614605400000|2021-03-01 13:30:00|742582.4|741582.4|743199.1|741199.1|743315.3|741798.1|742453.9|740952.6|1082
1614605700000|2021-03-01 13:35:00|743201.7|741201.7|742485.6|741485.6|743303.1|741807.2|742366.1|740883.1|1023
1614606000000|2021-03-01 13:40:00|742487.9|741487.9|742541.6|741541.6|742997.9|741561.4|742412.2|740983.5|932
1614606300000|2021-03-01 13:45:00|742529.7|741529.7|742584.9|741584.9|743371.7|741868|742423.2|741060|947
1614606600000|2021-03-01 13:50:00|742590.8|741590.8|742555.5|741555.5|743235.2|741734.5|742439.9|740988.5|992
1614606900000|2021-03-01 13:55:00|742555.4|741555.4|742510.6|741510.6|743187.9|741686.2|742195.2|740750.8|1008
1614607200000|2021-03-01 14:00:00|742515.5|741515.5|742552.8|740552.8|743177|741668|742034.6|740538.9|1143
1614607500000|2021-03-01 14:05:00|742046.2|741046.2|742672.3|740672.3|743322.8|741754.5|741855.8|740194.4|1169
1614607800000|2021-03-01 14:10:00|742662.1|740662.1|741525.5|740525.5|742691.8|741154.8|741489.8|740039.4|1067
1614608100000|2021-03-01 14:15:00|741540.4|740540.4|742288.3|740288.3|742682.6|741181.4|741525.5|740027.7|978
1614608400000|2021-03-01 14:20:00|742288.1|740288.1|741896.4|739896.4|742485.8|740835.1|741271.8|739776.1|808
1614608700000|2021-03-01 14:25:00|741897.7|739897.7|741471.7|739471.7|742017|740477.7|740896.7|739402.3|822
1614609000000|2021-03-01 14:30:00|741470.2|739470.2|741937.8|739937.8|742120.1|740554|740742.4|739211|845
1614609300000|2021-03-01 14:35:00|741910.3|739910.3|741897.1|739897.1|742099.1|740598.9|741123.1|739588.4|848
1614609600000|2021-03-01 14:40:00|741889|739889|742053|740053|742253.6|740753.6|741281.6|739782.7|817
1614609900000|2021-03-01 14:45:00|742050|740050|741726|739726|742050|740477.3|740900.1|739416.4|805
1614610200000|2021-03-01 14:50:00|741722.8|739722.8|741385.6|739385.6|741832.6|740286.7|740677.3|739173.3|831
1614610500000|2021-03-01 14:55:00|741371.3|739371.3|741368.1|739368.1|741499.1|739948.5|740716.4|739153.9|792
1614610800000|2021-03-01 15:00:00|741416.5|739416.5|741215.9|739215.9|741594.2|739941|740279.7|738785.4|846
1614611100000|2021-03-01 15:05:00|741225.4|739225.4|741183.8|740183.8|741673.5|740211.7|740356.1|738890.1|839
1614611400000|2021-03-01 15:10:00|741189.4|740189.4|741098.8|739098.8|741700.4|740241.9|740574.2|739055.8|838
1614611700000|2021-03-01 15:15:00|741105.1|739105.1|740858.3|738858.3|741120.2|739502.2|740067.7|738558.1|821
1614612000000|2021-03-01 15:20:00|740849.6|738849.6|740309.1|739309.1|740849.6|739314.9|739710|738197.8|814
1614612300000|2021-03-01 15:25:00|740321.2|739321.2|741425.1|739425.1|741435.1|739918.4|740289.1|738800|835
1614612600000|2021-03-01 15:30:00|741419|739419|740828|739828|741636.2|740146.5|740467.6|738972.8|831
1614612900000|2021-03-01 15:35:00|740827.5|739827.5|740980.9|738980.9|741476.3|739986.3|740289.7|738791.8|823
1614613200000|2021-03-01 15:40:00|740990.7|738990.7|740246.6|739246.6|740990.7|739493.2|740233.7|738746.7|790
1614613500000|2021-03-01 15:45:00|740266.7|739266.7|740238.3|738238.3|740744.4|739281.8|739860.4|738038.4|771
1614613800000|2021-03-01 15:50:00|740237.3|738237.3|739745.1|738745.1|740352.2|738768.7|739497.5|738001.7|777
1614614100000|2021-03-01 15:55:00|739761.3|738761.3|740768.8|738768.8|740773.3|739261.2|739660.2|738112.5|757
1614614400000|2021-03-01 16:00:00|740306.4|739306.4|740986.4|739986.4|741721.2|740083.6|740020.3|738527.6|834
1614614700000|2021-03-01 16:05:00|741481.3|739481.3|740542.6|739542.6|741481.3|739983.5|740402.8|738933.3|982
1614615000000|2021-03-01 16:10:00|740549.4|739549.4|740890.3|739890.3|741450|739937.2|740534.4|739055.6|1005
1614615300000|2021-03-01 16:15:00|740877.4|739877.4|740994|739994|741537.3|740122.8|740778.4|739248.1|945
1614615600000|2021-03-01 16:20:00|740993.2|739993.2|741545.7|739545.7|741654.5|740162.6|740944.7|739511.8|883
1614615900000|2021-03-01 16:25:00|741548.3|739548.3|742120.5|740120.5|742197.3|740691.8|741059.6|739489.6|971
1614616200000|2021-03-01 16:30:00|742125.8|740125.8|742182.3|740182.3|742390|740895.9|741370.5|739879.3|921
1614616500000|2021-03-01 16:35:00|742182.7|740182.7|741945.9|739945.9|742204.6|740681.9|741241.7|739659.3|860
1614616800000|2021-03-01 16:40:00|741935.9|739935.9|741776.5|739776.5|741952.5|740458.3|741093.5|739542.6|903
1614617100000|2021-03-01 16:45:00|741777.8|739777.8|741783.8|739783.8|741970.8|740448.6|741273.8|739758.9|958
1614617400000|2021-03-01 16:50:00|741778.8|739778.8|742083.4|740083.4|742171.8|740675.2|741272.4|739768.8|963
1614617700000|2021-03-01 16:55:00|742091.2|740091.2|741745.4|740745.4|742254.5|740752.2|741573.1|740059.4|948
1614618000000|2021-03-01 17:00:00|741738.3|740738.3|741988.2|739988.2|742254.2|740738.6|741500.3|739861.4|794
1614618300000|2021-03-01 17:05:00|741977.4|739977.4|741880.9|739880.9|742015|740516.9|741361.4|739711.5|845
1614618600000|2021-03-01 17:10:00|741882.5|739882.5|742170.8|740170.8|742193.3|740688.1|741385.2|739878.7|887
1614618900000|2021-03-01 17:15:00|742184.4|740184.4|742200.7|740200.7|742267.3|740751.3|741648.9|740123.4|772
1614619200000|2021-03-01 17:20:00|742201.4|740201.4|741530.9|739530.9|742201.6|740457.4|741034.1|739510.4|858
1614619500000|2021-03-01 17:25:00|741529.7|739529.7|741460.6|739460.6|741552|740014.6|740771.3|739185.1|738
1614619800000|2021-03-01 17:30:00|741473.2|739473.2|741502.1|739502.1|741599.7|740028.4|740940.3|739365.5|814
1614620100000|2021-03-01 17:35:00|741510.1|739510.1|741521.2|739521.2|741615.3|740111.1|740889.9|739378.3|753
1614620400000|2021-03-01 17:40:00|741523.8|739523.8|741726.9|739726.9|741801.5|740264.9|740985.5|739442|785
1614620700000|2021-03-01 17:45:00|741729.8|739729.8|741833.4|739833.4|741841.6|740336.9|741255|739686.2|737
1614621000000|2021-03-01 17:50:00|741835.3|739835.3|741651.9|740651.9|742176.9|740708.3|741295.9|739821.2|682
1614621300000|2021-03-01 17:55:00|741652|740652|742967.3|740967.3|743000.2|741163.7|741650.2|740171.3|718
1614668400000|2021-03-02 07:00:00|746480.8|744480.8|746074|744074|747019.1|745019.1|745754.7|743919.2|800
1614668700000|2021-03-02 07:05:00|746030.7|744030.7|746382.2|744382.2|746856|745002.7|746002.7|744030.7|1102
1614669000000|2021-03-02 07:10:00|746377.1|744377.1|746576.6|744576.6|746680.7|744976.1|745976.1|744215.1|1053
1614669300000|2021-03-02 07:15:00|746585.2|744585.2|746605|744605|746792.4|745263.6|746141.5|744438.6|1040
1614669600000|2021-03-02 07:20:00|746596.7|744596.7|746506.8|744506.8|746792.1|745176|746054.3|744345.3|1003
1614669900000|2021-03-02 07:25:00|746506.9|744506.9|745823.2|743823.2|746608.9|745057.4|745351.7|743807|995
1614670200000|2021-03-02 07:30:00|745802|743802|745809.4|744809.4|746467.3|744976.8|745607.2|743768.8|995
1614670500000|2021-03-02 07:35:00|746309.3|744309.3|746722.6|744722.6|746800.9|745258.4|745774.3|744276.6|1056
1614670800000|2021-03-02 07:40:00|746735.3|744735.3|746810.3|744810.3|746998.1|745477.1|746242.3|744735.3|1025
1614671100000|2021-03-02 07:45:00|746814.9|744814.9|746119.7|745119.7|746888.8|745374.4|746012.3|744509.3|1076
1614671400000|2021-03-02 07:50:00|746108.1|745108.1|746390.4|745390.4|746902.8|745424.3|746005.7|744519.1|996
1614671700000|2021-03-02 07:55:00|746381.1|745381.1|746862.9|744862.9|746928.2|745458.2|746233.1|744738.2|918
1614672000000|2021-03-02 08:00:00|746851.4|744851.4|746795.8|745795.8|747307.3|745795.8|746299.7|744845.2|1027
1614672300000|2021-03-02 08:05:00|746799.7|745799.7|747033.3|746033.3|747762|746239.6|746791.7|745371|1081
1614672600000|2021-03-02 08:10:00|747028.8|746028.8|746237.2|745237.2|747442|746028.8|746145.9|744710.2|1042
1614672900000|2021-03-02 08:15:00|746239.1|745239.1|746457.8|745457.8|747001.7|745534.1|746150.1|744737|1047
1614673200000|2021-03-02 08:20:00|746461.1|745461.1|746647.7|745647.7|747247.3|745769.4|746401.4|744938|1039
1614673500000|2021-03-02 08:25:00|746643|745643|746500|745500|747105.4|745651.3|746454.3|745012|1018
1614673800000|2021-03-02 08:30:00|746493.5|745493.5|746135.5|745135.5|746880.6|745493.5|746124.1|744653.2|1048
1614674100000|2021-03-02 08:35:00|746140|745140|746015.8|744015.8|746682.9|745242.4|745488.4|744007|1000
1614674400000|2021-03-02 08:40:00|746004.8|744004.8|745837.2|744837.2|746363.6|744891.6|745494.5|743995.3|947
1614674700000|2021-03-02 08:45:00|745837|744837|746151.2|745151.2|746755.1|745274.7|745791.1|744547.7|906
1614675000000|2021-03-02 08:50:00|746143.6|745143.6|747020.5|745020.5|747102.3|745586.5|746143.6|744680.7|974
1614675300000|2021-03-02 08:55:00|747022.2|745022.2|746923|745923|747602.6|746149.1|746525.4|745010|1018
1614675600000|2021-03-02 09:00:00|746914.4|745914.4|747056.6|746056.6|747526.9|746149.9|746887.6|745412.7|1047
1614675900000|2021-03-02 09:05:00|747071.1|746071.1|747487.6|746487.6|748069.9|746513.7|746769.3|745283|1051
1614676200000|2021-03-02 09:10:00|747483|746483|747621.1|745621.1|748339.8|746838.2|747123.3|745599.6|1071
1614676500000|2021-03-02 09:15:00|747613.8|745613.8|747160.4|746160.4|748019|746456.1|747060.3|745589.9|1089
1614676800000|2021-03-02 09:20:00|747152.9|746152.9|746788.8|745788.8|747454.6|746240.5|746786.1|745403.3|973
1614677100000|2021-03-02 09:25:00|746727.6|745727.6|746785.5|745785.5|747700.4|746208.8|746601.7|745264.3|1053
1614677400000|2021-03-02 09:30:00|746754.5|745754.5|746855|745855|747259.8|745864.5|746589.1|745236.8|976
1614677700000|2021-03-02 09:35:00|746851.1|745851.1|746786.4|745786.4|747366.2|745927.4|746585.3|745217.9|1060
1614678000000|2021-03-02 09:40:00|746777.2|745777.2|747007.6|745007.6|747415.9|745943.9|746398.1|744899.4|940
1614678300000|2021-03-02 09:45:00|746491.8|745491.8|747099.3|745099.3|747132.6|745638.7|746440.6|744937.6|1072
1614678600000|2021-03-02 09:50:00|747103.1|745103.1|747059.7|745059.7|747520.1|745780.9|746147.4|744147.4|1032
1614678900000|2021-03-02 09:55:00|747061.2|745061.2|747312.1|745312.1|747329.2|745805.1|746223.1|744223.1|1003
1614679200000|2021-03-02 10:00:00|747297.2|745297.2|746834.8|745834.8|747664.6|746188.4|746581.3|745117.5|995
1614679500000|2021-03-02 10:05:00|747346.7|745346.7|746833.4|745833.4|747627.5|746078.9|746736.1|745279.2|991
1614679800000|2021-03-02 10:10:00|746828.3|745828.3|747438|745438|747616|746257.7|746642.2|745265.2|998
1614680100000|2021-03-02 10:15:00|747439.4|745439.4|747389.9|745389.9|747648.2|746225.1|746802.2|745383.3|984
1614680400000|2021-03-02 10:20:00|747375.6|745375.6|746102.7|745102.7|747375.8|745961.5|746035.7|744544.3|997
1614680700000|2021-03-02 10:25:00|746096|745096|746245.4|745245.4|746739.5|745262|745791.1|744306.2|995
1614681000000|2021-03-02 10:30:00|746262.2|745262.2|746623.2|745623.2|747071|745639.7|746175.8|744712.8|1023
1614681300000|2021-03-02 10:35:00|746632.8|745632.8|746364|745364|746993.4|745662.1|746343.1|744898.5|884
1614681600000|2021-03-02 10:40:00|746369.3|745369.3|746732.9|745732.9|747068.5|745768.4|746341.6|744948.2|860
1614681900000|2021-03-02 10:45:00|746732.4|745732.4|746736.8|744736.8|747316.2|745915.2|746283.2|744683.1|955
1614682200000|2021-03-02 10:50:00|746737.3|744737.3|744305.9|743305.9|746828.9|745387.1|743845.5|742124.2|1089
1614682500000|2021-03-02 10:55:00|744307.8|743307.8|743681.1|741681.1|744830.6|743332.1|742493.2|740860.9|1085
1614682800000|2021-03-02 11:00:00|743688.1|741688.1|742436|740436|743689.3|742185.3|741418.8|739740.9|1061
1614683100000|2021-03-02 11:05:00|742433.8|740433.8|741463.6|739463.6|742584.1|741092.9|740623|739077.5|1109
1614683400000|2021-03-02 11:10:00|740881.6|739881.6|738876.2|736876.2|741428.5|740000.3|738051|736221.2|1109
1614683700000|2021-03-02 11:15:00|738882.5|736882.5|739535.2|737535.2|740588.4|738915.8|738188.1|736580.5|1156
1614684000000|2021-03-02 11:20:00|739512|737512|739452.9|738452.9|740355.1|738864.6|738858.4|737300.6|1082
1614684300000|2021-03-02 11:25:00|739458.5|738458.5|739868.9|737868.9|740387.7|738869.6|739293.2|737805.1|1008
1614684600000|2021-03-02 11:30:00|739859.1|737859.1|739556.7|737556.7|739864.9|738346.7|738702.4|737189.6|1045
1614684900000|2021-03-02 11:35:00|739058.2|738058.2|738833.8|737833.8|739540.5|738067.1|738508.4|736974.8|981
1614685200000|2021-03-02 11:40:00|738828.6|737828.6|738694|737694|739270.6|737834.2|738156.7|736668.4|1049
1614685500000|2021-03-02 11:45:00|738696|737696|737135|735135|739305.6|737847.4|737020.5|735020.5|1035
1614685800000|2021-03-02 11:50:00|737113.8|735113.8|737605.2|735605.2|738142.3|736356.7|736835.8|735024.6|1121
1614686100000|2021-03-02 11:55:00|737076.4|736076.4|737994.6|735994.6|738474.3|736942.2|736971.8|735466.3|1055
1614686400000|2021-03-02 12:00:00|737981.9|735981.9|737155.4|736155.4|737981.9|736413.2|737013.3|735454|998
1614686700000|2021-03-02 12:05:00|737171.1|736171.1|738059.8|737059.8|738546.7|737072.3|737020.5|735513.6|1044
1614687000000|2021-03-02 12:10:00|738036.3|737036.3|740292.8|738292.8|740317.8|738473.5|737751.4|736246|1061
1614687300000|2021-03-02 12:15:00|740255.4|738255.4|740086.8|738086.8|740460.9|738976.5|738983.7|737480.7|1041
1614687600000|2021-03-02 12:20:00|739565.3|738565.3|739862.4|737862.4|739927.2|738596.1|738900.9|737380.1|1059
1614687900000|2021-03-02 12:25:00|739856.9|737856.9|738909|737909|740135.8|738654.6|738894.6|737514.1|971
1614688200000|2021-03-02 12:30:00|738907.4|737907.4|739309.6|738309.6|739894.7|738411.2|738673.2|737179.5|1012
1614688500000|2021-03-02 12:35:00|739303.9|738303.9|739351.2|738351.2|739948.5|738633|739128.8|737811|993
1614688800000|2021-03-02 12:40:00|739360.1|738360.1|739505.3|738505.3|739834.8|738750|739261.7|737693.8|1014
1614689100000|2021-03-02 12:45:00|739500.7|738500.7|739118.4|738118.4|739968.8|738618.7|738940.3|737427.1|920
1614689400000|2021-03-02 12:50:00|739095.1|738095.1|738322|737322|739791.7|738359.7|738311.9|736782.4|950
1614689700000|2021-03-02 12:55:00|738311.6|737311.6|738607.1|736607.1|739300.3|737778.1|738122.5|736607.1|1053
1614690000000|2021-03-02 13:00:00|738604.2|736604.2|737666.8|736666.8|738610.1|737129.1|737563.6|736045|1083
1614690300000|2021-03-02 13:05:00|737676.6|736676.6|738256.4|737256.4|738872.7|737569.2|737599.9|736259.2|1047
1614690600000|2021-03-02 13:10:00|738241|737241|737830|736830|738733.5|737256.4|737815.7|736348.6|1049
1614690900000|2021-03-02 13:15:00|737818.5|736818.5|737140.3|736140.3|738347|736866.5|736906.5|735426.6|1014
1614691200000|2021-03-02 13:20:00|737127.9|736127.9|737845|736845|738352.9|736860.8|737051|735564.1|1042
1614691500000|2021-03-02 13:25:00|737846.6|736846.6|737371.4|736371.4|738053.9|736846.6|737168.2|735607.3|1022
1614691800000|2021-03-02 13:30:00|737376|736376|738467.3|737467.3|739161.7|737655.3|737285.7|735790.6|1030
1614692100000|2021-03-02 13:35:00|738467.9|737467.9|738682.2|736682.2|739245|737807|738179.7|736668.5|1083
1614692400000|2021-03-02 13:40:00|738678.6|736678.6|737754.9|736754.9|738934.2|737452.5|737713.8|736242|1085
1614692700000|2021-03-02 13:45:00|737776.6|736776.6|737192.3|736192.3|738655.9|737152.6|737192.3|735719.1|1070
1614693000000|2021-03-02 13:50:00|737201.5|736201.5|737331.9|735331.9|737754.2|736362.8|736604.4|735123|1059
1614693300000|2021-03-02 13:55:00|737322.7|735322.7|739810.9|738810.9|740402.1|738823.4|736797.1|735296.9|1098
1614693600000|2021-03-02 14:00:00|739834.6|738834.6|740032|738032|740560.8|739100.2|738742.3|737272.3|1118
1614693900000|2021-03-02 14:05:00|740038.9|738038.9|739412.6|737412.6|740038.9|738527.8|738922.2|737337.9|1142
1614694200000|2021-03-02 14:10:00|739410|737410|738868.2|736868.2|739425.2|737909.8|738335.3|736868.2|1030
1614694500000|2021-03-02 14:15:00|738869.6|736869.6|738244.6|737244.6|738987.1|737473.3|737884.6|736582|1098
1614694800000|2021-03-02 14:20:00|738223.2|737223.2|738288|737288|738744.4|737306.2|737820|736323.4|969
1614695100000|2021-03-02 14:25:00|738280.6|737280.6|738078.5|737078.5|738984.2|737446.5|737997.4|736715.5|801
1614695400000|2021-03-02 14:30:00|738087.5|737087.5|738095.6|737095.6|738889.5|737381|737972.7|736509|851
1614695700000|2021-03-02 14:35:00|738084.6|737084.6|738549.9|737549.9|739127.8|737651.9|737950.5|736494.8|834
1614696000000|2021-03-02 14:40:00|738544.1|737544.1|739160.1|738160.1|739875.6|738383.5|738324.3|736719.4|834
1614696300000|2021-03-02 14:45:00|739148.9|738148.9|739247.7|738247.7|739710.8|738307.1|738913|737417.9|839
1614696600000|2021-03-02 14:50:00|739248.3|738248.3|739422.7|738422.7|739894.7|738448.5|738997.1|737506.2|824
1614696900000|2021-03-02 14:55:00|739401|738401|739199.2|738199.2|740528.5|739077.1|739122.4|737646.2|1105
1614697200000|2021-03-02 15:00:00|739710.5|737710.5|739548.6|737548.6|739710.5|738216.6|738504.3|736940.6|1146
1614697500000|2021-03-02 15:05:00|739547.5|737547.5|739314.1|737314.1|739617.9|738297.7|738632.2|737136.3|1104
1614697800000|2021-03-02 15:10:00|739286.2|737286.2|738726|737726|739686|738135.9|738548.1|737110.3|1063
1614698100000|2021-03-02 15:15:00|738730.1|737730.1|738630.5|737630.5|739369.2|737878.4|738539.3|737032.4|1087
1614698400000|2021-03-02 15:20:00|738626.7|737626.7|738381.4|737381.4|739111.5|737641.8|738229.5|736744.3|1132
1614698700000|2021-03-02 15:25:00|738378.3|737378.3|739735.5|737735.5|739744.8|738203.7|738316.3|736817.3|1110
1614699000000|2021-03-02 15:30:00|739766.5|737766.5|739285.5|738285.5|739918.5|738462.5|739209.4|737740.4|1049
1614699300000|2021-03-02 15:35:00|739283.4|738283.4|740337.4|739337.4|740915.7|739459.2|739248.5|738042.4|1134
1614699600000|2021-03-02 15:40:00|740343.6|739343.6|740419.2|739419.2|740827.1|739593|740092.9|738598.8|1018
1614699900000|2021-03-02 15:45:00|740419.1|739419.1|740427.4|738427.4|740897.3|739605|739897.1|738372.6|1088
1614700200000|2021-03-02 15:50:00|740444.2|738444.2|739776.1|737776.1|740682.8|739180.8|739301.1|737763.7|1004
1614700500000|2021-03-02 15:55:00|739774.4|737774.4|738991.8|737991.8|739800.6|738261.8|738831.8|737310.3|1047
1614700800000|2021-03-02 16:00:00|739007.7|738007.7|738991.6|737991.6|739991|738597.9|738862.3|737381.2|1091
1614701100000|2021-03-02 16:05:00|738991.2|737991.2|739288|738288|739925.1|738456.1|738864.5|737353.2|1147
1614701400000|2021-03-02 16:10:00|739281|738281|738892.2|737892.2|739801.6|738393.1|738832.9|737347.7|1098
1614701700000|2021-03-02 16:15:00|738923.6|737923.6|739059.5|738059.5|739563.8|738107.2|738800.5|737386|1086
1614702000000|2021-03-02 16:20:00|739058.3|738058.3|740035.9|738035.9|740035.9|738573.9|739003.1|737671.9|1095
1614702300000|2021-03-02 16:25:00|740046.4|738046.4|739337.7|738337.7|740071.5|738601.9|739216.2|737698.3|1053
1614702600000|2021-03-02 16:30:00|739342.7|738342.7|739530|738530|740034.1|738575.8|739301|737847.4|998
1614702900000|2021-03-02 16:35:00|739539.8|738539.8|740243.9|738243.9|740282.5|738789.5|739506.8|738119.1|1016
1614703200000|2021-03-02 16:40:00|740257.9|738257.9|740317.1|738317.1|740864|739418|739763|738257.9|1003
1614703500000|2021-03-02 16:45:00|740314.1|738314.1|738844.1|736844.1|740378.3|738876.6|738091.9|736563.1|1071
1614703800000|2021-03-02 16:50:00|738833.4|736833.4|738260.9|737260.9|739142.6|737470.6|738080.2|736595.9|1075
1614704100000|2021-03-02 16:55:00|738241.1|737241.1|738956.4|736956.4|739123.5|737563.3|738235.3|736716.8|1039
1614704400000|2021-03-02 17:00:00|738960.1|736960.1|738677.6|736677.6|739191.6|737688.6|738069.6|736579.8|1023
1614704700000|2021-03-02 17:05:00|738696.4|736696.4|738268|737268|738818|737316.2|737758.7|736219.7|996
1614705000000|2021-03-02 17:10:00|738267.9|737267.9|738982.2|736982.2|739101.3|737552.9|738202.9|736705.3|983
1614705300000|2021-03-02 17:15:00|738989|736989|738707.9|736707.9|738996.7|737204.5|738096.3|736439.2|923
1614705600000|2021-03-02 17:20:00|738685.4|736685.4|738943.3|736943.3|739038.8|737386.8|738205.9|736673.2|823
1614705900000|2021-03-02 17:25:00|738950.9|736950.9|738883.6|736883.6|739021.3|737398.1|738314.4|736777|931
1614706200000|2021-03-02 17:30:00|738883.9|736883.9|738786.4|736786.4|738934.6|737373.5|738372.5|736728.8|759
1614706500000|2021-03-02 17:35:00|738773.5|736773.5|738311.7|736311.7|738807.6|737184.1|737761.5|736119|881
1614706800000|2021-03-02 17:40:00|738311.8|736311.8|737998.1|735998.1|738382.8|736714.9|737481|735975.5|856
1614707100000|2021-03-02 17:45:00|738009|736009|738185.4|736185.4|738225.4|736714.4|737470.9|735954.5|675
1614707400000|2021-03-02 17:50:00|738184.9|736184.9|737694.1|736694.1|738262.4|736782.7|737614.2|736115.4|731
1614707700000|2021-03-02 17:55:00|737669.3|736669.3|738655.6|736655.6|738692.9|736805.1|737634.3|736142|689
1614754800000|2021-03-03 07:00:00|738216.2|736216.2|738450.6|736450.6|738956.1|736956.1|738195.5|736195.5|804
1614755100000|2021-03-03 07:05:00|738487.2|736487.2|737821.3|735821.3|738530|736890.7|737346.5|735746.7|1034
1614755400000|2021-03-03 07:10:00|737805.6|735805.6|736505.6|734505.6|737805.6|735919.6|735957.3|734333.9|1110
1614755700000|2021-03-03 07:15:00|736504.9|734504.9|735596.7|733596.7|736506.7|734716.2|735042|733486.9|1129
1614756000000|2021-03-03 07:20:00|735591.5|733591.5|735295.7|733295.7|736337.7|734765.6|734929.6|733137.9|1116
1614756300000|2021-03-03 07:25:00|735286.2|733286.2|735918.8|733918.8|735923.9|734002.4|734583.4|733065.8|1025
1614756600000|2021-03-03 07:30:00|735906.9|733906.9|735635.5|733635.5|736020|734185.5|734801.5|733213|1029
1614756900000|2021-03-03 07:35:00|735643.5|733643.5|735111.2|733111.2|736046.9|734428.6|734542.5|732993.7|1033
1614757200000|2021-03-03 07:40:00|735118.2|733118.2|735352.9|733352.9|735495.7|733952.2|734495.7|732964|1016
1614757500000|2021-03-03 07:45:00|735350.4|733350.4|735952.2|733952.2|736182.6|734385.5|734845.2|733336.8|953
1614757800000|2021-03-03 07:50:00|735973|733973|736169|734169|736386.4|734728.2|735438.1|733925.4|970
1614758100000|2021-03-03 07:55:00|736165.5|734165.5|736072.4|734072.4|736297.4|734799.5|735282.8|733754.6|995
1614758400000|2021-03-03 08:00:00|736073.6|734073.6|736247.9|734247.9|736258.3|734739.3|735385.5|733681|1057
1614758700000|2021-03-03 08:05:00|736246.9|734246.9|735741.3|733741.3|736294.7|734774.8|735241.7|733620|1052
1614759000000|2021-03-03 08:10:00|735221.4|734221.4|735396.9|734396.9|735958.1|734474.9|735203.4|733713.8|996
1614759300000|2021-03-03 08:15:00|735412.2|734412.2|736075.4|734075.4|736121.2|734607.7|735268.6|733760.7|847
1614759600000|2021-03-03 08:20:00|736076.6|734076.6|735795.8|734795.8|736512.6|735039.1|735490.5|733998.9|965
1614759900000|2021-03-03 08:25:00|735795.9|734795.9|736441.9|734441.9|736583.7|735024.3|735419.7|733919.7|998
1614760200000|2021-03-03 08:30:00|736440.9|734440.9|737041.7|735041.7|737050.2|735578.4|735782.6|734302.9|952
1614760500000|2021-03-03 08:35:00|737034.3|735034.3|737110.2|735110.2|737492.2|735995.8|736524.9|735018.4|1009
1614760800000|2021-03-03 08:40:00|737109.4|735109.4|736606|735606|737226.9|735732|736408.1|734902.9|886
1614761100000|2021-03-03 08:45:00|736607.5|735607.5|736627.8|734627.8|736990.9|735625.4|735699.8|734211.5|949
1614761400000|2021-03-03 08:50:00|736635|734635|736813.3|734813.3|736962.2|735515.1|736027.2|734527|894
1614761700000|2021-03-03 08:55:00|736825.9|734825.9|737228.3|735228.3|737309.3|735841.7|736282.5|734805.7|938
1614762000000|2021-03-03 09:00:00|737222.7|735222.7|736883.6|735883.6|737522|736104.8|736613.2|735108|1031
1614762300000|2021-03-03 09:05:00|736882.1|735882.1|736658.7|735658.7|737528.3|736055.4|736445.8|735004.3|973
1614762600000|2021-03-03 09:10:00|736649.6|735649.6|736525.6|735525.6|737345.4|735862.1|736270.7|734725.1|1008
1614762900000|2021-03-03 09:15:00|737032.1|735032.1|737199.1|735199.1|737401.9|735929.3|736186.1|734720.3|1106
1614763200000|2021-03-03 09:20:00|736723.7|735723.7|736751|735751|737517.9|736075.9|736683.1|735145.4|966
1614763500000|2021-03-03 09:25:00|736771|735771|737253.9|735253.9|737431.4|735947.6|736474.7|734980.5|875
1614763800000|2021-03-03 09:30:00|736760.2|735760.2|736702.1|734702.1|737497.7|736042.1|736105.3|734582|945
1614764100000|2021-03-03 09:35:00|736699.2|734699.2|737879.5|735879.5|737971.2|736371|736217.5|734556.1|1142
1614764400000|2021-03-03 09:40:00|737878.1|735878.1|737414|735414|738155.6|736326.8|736652|735153.4|1066
1614764700000|2021-03-03 09:45:00|737413.4|735413.4|737202.1|735202.1|737728.2|736233.7|736657.1|735151.7|975
1614765000000|2021-03-03 09:50:00|737196.8|735196.8|737244.3|735244.3|737528.8|736043.3|736687.2|735187|1004
1614765300000|2021-03-03 09:55:00|737247.6|735247.6|736811.6|735811.6|737436|735943.7|736677.3|735200.5|902
1614765600000|2021-03-03 10:00:00|736805.9|735805.9|737439.2|736439.2|737995.1|736488.2|736783.8|735372|930
1614765900000|2021-03-03 10:05:00|737439.8|736439.8|737466.5|736466.5|738038.9|736577.5|737279.1|735790|883
1614766200000|2021-03-03 10:10:00|737963.9|735963.9|737524.7|736524.7|738061.3|736568|737248.2|735774.2|807
1614766500000|2021-03-03 10:15:00|738033.7|736033.7|737430.3|736430.3|738259.1|736797|737294|735802.6|880
1614766800000|2021-03-03 10:20:00|737426.2|736426.2|737933|735933|738108.3|736635.5|737204.6|735768.4|840
1614767100000|2021-03-03 10:25:00|737936.2|735936.2|737777.9|736777.9|738292.8|736777.9|737312.9|735898.3|857
1614767400000|2021-03-03 10:30:00|737771.5|736771.5|738098.8|737098.8|738750.7|737247.9|737771.5|736280.7|988
1614767700000|2021-03-03 10:35:00|738100.6|737100.6|738227.3|737227.3|738941.2|737432.5|738054.3|736556.9|917
1614768000000|2021-03-03 10:40:00|738225.2|737225.2|738153.4|737153.4|738737.1|737288.4|738074.6|736621|888
1614768300000|2021-03-03 10:45:00|738195.6|737195.6|738192|736192|738702.1|737222.4|737545.6|736046.4|862
1614768600000|2021-03-03 10:50:00|737696.3|736696.3|738406.4|736406.4|738451.5|736941.5|737522.4|736051.2|924
1614768900000|2021-03-03 10:55:00|738405|736405|737833.9|735833.9|738415.5|736880.6|737287|735833.9|965
1614769200000|2021-03-03 11:00:00|737829.6|735829.6|737521.1|736521.1|738138.4|736638.5|737301.2|735809.4|783
1614769500000|2021-03-03 11:05:00|737521.2|736521.2|737957.7|735957.7|737965.9|736544.1|736987.5|735470.8|942
1614769800000|2021-03-03 11:10:00|737934.3|735934.3|737269.4|736269.4|738113.5|736615.8|737249.4|735756.2|928
1614770100000|2021-03-03 11:15:00|737254.8|736254.8|737544.8|736544.8|738117.9|736624.6|737032.6|735529.3|873
1614770400000|2021-03-03 11:20:00|737523.7|736523.7|737457.4|736457.4|738033.6|736603.3|737206.3|735744.3|877
1614770700000|2021-03-03 11:25:00|737463.4|736463.4|737301.7|736301.7|737919.9|736477.1|736977.4|735469.1|853
1614771000000|2021-03-03 11:30:00|737299.7|736299.7|737413.1|736413.1|738090.1|736589.5|737178.8|735675.8|858
1614771300000|2021-03-03 11:35:00|737415.7|736415.7|737436.6|736436.6|737920.1|736444.9|737080.3|735584|906
1614771600000|2021-03-03 11:40:00|737435.6|736435.6|737865.3|736865.3|738369.6|736949.5|737275.1|735798|963
1614771900000|2021-03-03 11:45:00|737865|736865|738696.3|736696.3|738736.8|737253.8|737729.6|736245.3|978
1614772200000|2021-03-03 11:50:00|738699.8|736699.8|738266.5|737266.5|738791.7|737294.6|737911.9|736469.3|955
1614772500000|2021-03-03 11:55:00|738262.3|737262.3|738218.2|736218.2|738665.3|737269.5|737722.9|736218.2|875
1614772800000|2021-03-03 12:00:00|737712.8|736712.8|738159.5|737159.5|738670.6|737200.8|737672.6|736463.2|989
1614773100000|2021-03-03 12:05:00|738168.5|737168.5|737949.2|736949.2|738664.4|737300.7|737924.6|736657.8|961
1614773400000|2021-03-03 12:10:00|737950.1|736950.1|737624.6|736624.6|738571.9|737093.1|737597.9|736123.5|1040
1614773700000|2021-03-03 12:15:00|737624.5|736624.5|738094.3|737094.3|738566.8|737099.1|737548.3|736217.2|982
1614774000000|2021-03-03 12:20:00|738091.6|737091.6|737783.6|736783.6|738607.8|737141.1|737676.5|736257.7|942
1614774300000|2021-03-03 12:25:00|737743.4|736743.4|737610.2|736610.2|738182.6|736743.4|737496.7|736054.2|827
1614774600000|2021-03-03 12:30:00|737616.6|736616.6|737665.2|736665.2|738182.1|736936.7|737598.5|736152.9|869
1614774900000|2021-03-03 12:35:00|737665|736665|738202|736202|738451.4|736974.3|737569.2|736069.6|971
1614775200000|2021-03-03 12:40:00|738201.2|736201.2|737326.2|736326.2|738286.1|736799.3|737314.8|735817.9|995
1614775500000|2021-03-03 12:45:00|737325.7|736325.7|737809.6|736809.6|738334.2|736831.8|737322.6|735981.5|931
1614775800000|2021-03-03 12:50:00|738293.1|736293.1|737552.3|736552.3|738319.9|736860.9|737323.3|735915.6|895
1614776100000|2021-03-03 12:55:00|737536.2|736536.2|737642.6|735642.6|738130.4|736682|736948.8|735476.7|896
1614776400000|2021-03-03 13:00:00|737144.2|736144.2|737813|735813|738216.2|736790|737110.5|735624.1|1033
1614776700000|2021-03-03 13:05:00|737817.1|735817.1|738305.2|737305.2|738753.1|737358.6|737287.8|735783.4|1115
1614777000000|2021-03-03 13:10:00|738300.2|737300.2|738796.2|736796.2|738844.4|737331.1|738123.5|736480.1|994
1614777300000|2021-03-03 13:15:00|738802.5|736802.5|739899.6|737899.6|740676.4|738786|738033.5|736359.9|1128
1614777600000|2021-03-03 13:20:00|739885.1|737885.1|739361.1|737361.1|740201.6|738595.4|738854|737352.8|1088
1614777900000|2021-03-03 13:25:00|738854.6|737854.6|738841.4|737841.4|739888.6|738468.1|738653.7|737155.4|1074
1614778200000|2021-03-03 13:30:00|738834.5|737834.5|740062.3|738062.3|740447.3|738914.6|738813.9|737307.2|1165
1614778500000|2021-03-03 13:35:00|740062.4|738062.4|739852.3|737852.3|740403.2|738815.5|739344|737839.4|1114
1614778800000|2021-03-03 13:40:00|739891.9|737891.9|740039.9|739039.9|740690.1|739193.6|739249.6|737881.5|1105
1614779100000|2021-03-03 13:45:00|740039.5|739039.5|741096.6|739096.6|741659.5|740139.1|740039.5|738563.8|1149
1614779400000|2021-03-03 13:50:00|741103.7|739103.7|740330.7|738330.7|741387.2|739773.5|740002.7|738330.7|1102
1614779700000|2021-03-03 13:55:00|740335.4|738335.4|740093.9|738093.9|740872.6|739408.6|739735.5|738093.9|1079
1614780000000|2021-03-03 14:00:00|740087.6|738087.6|739891.2|737891.2|740813.3|739164.1|739303.5|737823.6|1090
1614780300000|2021-03-03 14:05:00|739912.3|737912.3|739267.7|738267.7|740459.5|738987.7|739246.7|737750.8|1090
1614780600000|2021-03-03 14:10:00|739254|738254|740444.2|738444.2|740502.8|738977.6|739211.8|737743|1008
1614780900000|2021-03-03 14:15:00|740476.2|738476.2|740475.2|738475.2|740825.6|739280.5|739780|738227.5|1116
1614781200000|2021-03-03 14:20:00|740487|738487|739765.8|738765.8|740968.9|739477|739504.4|737971|965
1614781500000|2021-03-03 14:25:00|739763|738763|739910.4|738910.4|740460|738963.3|739503.7|737993.5|779
1614781800000|2021-03-03 14:30:00|739905.8|738905.8|740266.6|738266.6|740547|739080.6|739015.8|737449.4|845
1614782100000|2021-03-03 14:35:00|740267.3|738267.3|740087.6|739087.6|740838.5|739326.7|739701.5|737971.4|850
1614782400000|2021-03-03 14:40:00|740566.9|738566.9|740941.1|738941.1|741126.5|739637.5|739979.1|738371.8|830
1614782700000|2021-03-03 14:45:00|740970.9|738970.9|740470.9|738470.9|741309.4|739810.8|740243.8|738243.8|847
1614783000000|2021-03-03 14:50:00|740449.2|738449.2|740915|738915|740927.1|739439.9|739676|738176.7|843
1614783300000|2021-03-03 14:55:00|740914.2|738914.2|740778.2|738778.2|741052.5|739550.1|740141.8|738676.3|1015
1614783600000|2021-03-03 15:00:00|740787.5|738787.5|740173.1|739173.1|740846.9|739304.7|739935.8|738346|1151
1614783900000|2021-03-03 15:05:00|740662.4|738662.4|739803.5|738803.5|740876.5|739400.1|739674.1|738179|1135
1614784200000|2021-03-03 15:10:00|739803.2|738803.2|740742.5|738742.5|740886.2|739391.6|739803.2|738305.8|1131
1614784500000|2021-03-03 15:15:00|740743.1|738743.1|740136.1|739136.1|740932.3|739453.4|740038.2|738557.4|1125
1614784800000|2021-03-03 15:20:00|740585.3|738585.3|740525.6|738525.6|740816.1|739314.5|739841.4|738363.1|1171
1614785100000|2021-03-03 15:25:00|740528.4|738528.4|740886.1|738886.1|740970.3|739437|739705.7|738226.4|1127
1614785400000|2021-03-03 15:30:00|740884.6|738884.6|740593.1|739593.1|741500.1|740014.3|740548|738884.6|1162
1614785700000|2021-03-03 15:35:00|741087.9|739087.9|741207.6|739207.6|741374.3|739792.9|740405.6|738907.5|1149
1614786000000|2021-03-03 15:40:00|741241.3|739241.3|741015|740015|741550.7|740061.5|740725.6|739191.6|1129
1614786300000|2021-03-03 15:45:00|741016.8|740016.8|741340.5|739340.5|741534.8|740017|740755.3|739216.6|972
1614786600000|2021-03-03 15:50:00|740844.8|739844.8|740537.2|738537.2|741369.7|739858.7|740097.5|738353.3|1090
1614786900000|2021-03-03 15:55:00|740572.7|738572.7|740708|738708|740760.9|739215.3|739761.9|738256.2|1107
1614787200000|2021-03-03 16:00:00|740703.6|738703.6|740305.3|738305.3|740739.4|739220|739820.7|738249.2|1031
1614787500000|2021-03-03 16:05:00|740310.9|738310.9|740391.4|738391.4|740522.7|739034.4|739694.9|738128.3|1104
1614787800000|2021-03-03 16:10:00|740395.3|738395.3|740300.3|738300.3|740473.7|738953.7|739707.4|738181.4|1045
1614788100000|2021-03-03 16:15:00|740298.8|738298.8|740400.3|738400.3|740995.2|739480|739845.1|738297.4|1093
1614788400000|2021-03-03 16:20:00|740396.7|738396.7|739854.2|737854.2|740491.5|738992.5|739494.5|737847.7|1021
1614788700000|2021-03-03 16:25:00|739878.6|737878.6|739509.3|737509.3|739887.1|738296.4|738720.1|737204.8|1055
1614789000000|2021-03-03 16:30:00|739516.8|737516.8|739572|737572|739715.5|737715.5|739443|737443|1100
1614789300000|2021-03-03 16:35:00|739571.7|737571.7|740077.5|738077.5|740198|738653.8|739097.4|737570.5|1015
1614789600000|2021-03-03 16:40:00|740077.8|738077.8|740171.4|738171.4|740491.4|738980.8|739594.1|738046|986
1614789900000|2021-03-03 16:45:00|740172.8|738172.8|740318.1|738318.1|740476.9|738476.9|739917.2|737917.2|997
1614790200000|2021-03-03 16:50:00|740316|738316|740393.5|738393.5|740486.3|738980.6|739761|738224.4|949
1614790500000|2021-03-03 16:55:00|740385.8|738385.8|740454|738454|740494.9|738896.9|739703.8|738068.8|946
1614790800000|2021-03-03 17:00:00|740442.4|738442.4|740430.8|738430.8|740693.3|739112.2|740112.2|738377.1|949
1614791100000|2021-03-03 17:05:00|740432.7|738432.7|740380.7|738380.7|740588.5|738588.5|740359.2|738359.2|893
1614791400000|2021-03-03 17:10:00|740411.5|738411.5|740419.5|738419.5|740538.8|738538.8|740333.9|738333.9|928
1614791700000|2021-03-03 17:15:00|740411.4|738411.4|740641.6|738641.6|740669.5|739169|739937|738411.4|795
1614792000000|2021-03-03 17:20:00|740641.8|738641.8|740775.8|738775.8|740793.8|739269.4|739974.5|738461.3|794
1614792300000|2021-03-03 17:25:00|740284.5|739284.5|740941.7|738941.7|741155.9|739670.3|740284.5|738854.2|862
1614792600000|2021-03-03 17:30:00|740940.3|738940.3|740924.2|738924.2|741047.3|739517.1|740492.4|738910.3|800
1614792900000|2021-03-03 17:35:00|740925.5|738925.5|741123.7|739123.7|741133.3|739630.7|740512.1|738788.4|835
1614793200000|2021-03-03 17:40:00|741122|739122|740846.4|738846.4|741150.8|739628.5|740222.9|738630.9|869
1614793500000|2021-03-03 17:45:00|740849.4|738849.4|740500|738500|740973|739433.9|739900.5|738377.7|912
1614793800000|2021-03-03 17:50:00|740496.4|738496.4|740970.9|738970.9|740976.9|739379.6|740059.9|738416.8|852
1614794100000|2021-03-03 17:55:00|740980.6|738980.6|741038.6|739038.6|741250.8|739671.3|740478.7|738957.2|737
1614841200000|2021-03-04 07:00:00|739842.8|737842.8|739337|737337|739854.5|737854.5|738685.8|736685.8|856
1614841500000|2021-03-04 07:05:00|739327.9|737327.9|739029.8|737029.8|739815.6|737815.6|738963|736963|1072
1614841800000|2021-03-04 07:10:00|739025.9|737025.9|738906|736906|739187.8|737433|738409.4|736629.6|1015
1614842100000|2021-03-04 07:15:00|738922.2|736922.2|739257.9|737257.9|739303.5|737491.6|738491.6|736889|1007
1614842400000|2021-03-04 07:20:00|739244.3|737244.3|738147.8|736147.8|739315.3|737708.6|738080.7|736080.7|1089
1614842700000|2021-03-04 07:25:00|738151.9|736151.9|738027.7|736027.7|738348.6|736843.9|737409.4|735818.4|1019
1614843000000|2021-03-04 07:30:00|738026.2|736026.2|738124.9|737124.9|738645.1|737141.5|737486.9|735995.1|1013
1614843300000|2021-03-04 07:35:00|738134.3|737134.3|738171.4|737171.4|738672|737194.7|737700|736224.1|976
1614843600000|2021-03-04 07:40:00|738172.3|737172.3|738359.3|737359.3|738985|737492.1|738065.8|736615|1037
1614843900000|2021-03-04 07:45:00|738358.8|737358.8|738765|736765|738937.8|737481.4|738102.4|736598.2|1007
1614844200000|2021-03-04 07:50:00|738763.8|736763.8|738765.9|736765.9|739003.3|737507.7|738105.6|736614.5|961
1614844500000|2021-03-04 07:55:00|738763.9|736763.9|739332.4|737332.4|739392.9|737886.3|738214.3|736726.5|1034
1614844800000|2021-03-04 08:00:00|739323.7|737323.7|738611.2|737611.2|739478.2|737969.8|738215.7|736691|1095
1614845100000|2021-03-04 08:05:00|738611.1|737611.1|738913.2|736913.2|739301.4|737803.7|738187.5|736734.4|1066
1614845400000|2021-03-04 08:10:00|738392.9|737392.9|738497.1|737497.1|738960.1|737623.7|738047.9|736564.9|1034
1614845700000|2021-03-04 08:15:00|738497.8|737497.8|738268.6|737268.6|738889.2|737565.7|738261.3|736872.5|973
1614846000000|2021-03-04 08:20:00|738261.7|737261.7|738524.6|737524.6|738708.6|737528.7|737675.6|736175.9|1000
1614846300000|2021-03-04 08:25:00|738525.1|737525.1|739189.2|737189.2|739199.7|737701.1|738374.9|736888.8|866
1614846600000|2021-03-04 08:30:00|739205.8|737205.8|738523.7|737523.7|739205.8|737706.7|738252.4|736918.6|1014
1614846900000|2021-03-04 08:35:00|738518.1|737518.1|739067.3|737067.3|739286.7|737789.3|738282.3|737064.2|1070
1614847200000|2021-03-04 08:40:00|738570.8|737570.8|738995.1|737995.1|739585.4|738148.6|738513.8|737073.1|1075
1614847500000|2021-03-04 08:45:00|738995.6|737995.6|739513.3|738513.3|740043.4|738655.3|738931.6|737481.4|969
1614847800000|2021-03-04 08:50:00|739515|738515|739244.5|738244.5|740140.2|738666.3|739178.9|737722.6|964
1614848100000|2021-03-04 08:55:00|739246.8|738246.8|738925.9|737925.9|739585.7|738263.5|738772.9|737262.2|1018
1614848400000|2021-03-04 09:00:00|738920|737920|739099.4|738099.4|739430.4|738161.9|738815.3|737368.6|1013
1614848700000|2021-03-04 09:05:00|739100.3|738100.3|739250.8|738250.8|739752.3|738272.8|738547.3|737155.6|1012
1614849000000|2021-03-04 09:10:00|739244.4|738244.4|739710|738710|740101|738710|739086.5|737648.2|982
1614849300000|2021-03-04 09:15:00|739702.8|738702.8|739609.1|738609.1|739790.6|738790.6|739082.1|737575.5|956
1614849600000|2021-03-04 09:20:00|739598.6|738598.6|739990.3|738990.3|740581.5|739126.8|739550.7|738064.2|1065
1614849900000|2021-03-04 09:25:00|739979|738979|740033.7|738033.7|740709.3|739161.5|739209.8|737755.7|1032
1614850200000|2021-03-04 09:30:00|740006.6|738006.6|739477.1|738477.1|740296.4|738755.2|739247.5|737992|1016
1614850500000|2021-03-04 09:35:00|739489.3|738489.3|739015.8|738015.8|739493.8|738493.8|738992.8|737992.8|977
1614850800000|2021-03-04 09:40:00|739007.8|738007.8|739600.8|738600.8|739990.3|738624.5|739007.8|737978.1|1053
1614851100000|2021-03-04 09:45:00|739600.6|738600.6|739319.3|738319.3|740110|738682.4|739251.6|737790.9|1047
1614851400000|2021-03-04 09:50:00|739317|738317|739389.7|738389.7|739737.4|738432.8|739164.2|737737.4|963
1614851700000|2021-03-04 09:55:00|739391.8|738391.8|739663.3|737663.3|740085.3|738600.5|739158.6|737646.4|860
1614852000000|2021-03-04 10:00:00|739650.4|737650.4|739342.3|737342.3|739672.5|738274.8|738821.6|737328.7|920
1614852300000|2021-03-04 10:05:00|738838.8|737838.8|738926.2|737926.2|739399.4|738027.9|738804.4|737367.2|990
1614852600000|2021-03-04 10:10:00|738919.7|737919.7|738906|737906|738994.4|737994.4|738718.5|737718.5|973
1614852900000|2021-03-04 10:15:00|738928.1|737928.1|739202.8|738202.8|739208.8|738208.8|738795.4|737795.4|896
1614853200000|2021-03-04 10:20:00|739187.8|738187.8|738718.4|737718.4|739404.7|738210.9|738578.5|737097.9|1028
1614853500000|2021-03-04 10:25:00|738745.6|737745.6|738751.8|737751.8|739407.1|738053.1|738720.8|737406.8|997
1614853800000|2021-03-04 10:30:00|738748.3|737748.3|738458.2|737458.2|739457.7|737956|738438.4|737082.1|995
1614854100000|2021-03-04 10:35:00|738464|737464|738711.7|737711.7|739344.1|737926.3|738419.1|737140.9|997
1614854400000|2021-03-04 10:40:00|738713.2|737713.2|738506.9|737506.9|739280.9|737770|738452.1|737065.1|977
1614854700000|2021-03-04 10:45:00|738513.9|737513.9|738422.3|737422.3|739048.2|737587.9|738346.8|737046.1|984
1614855000000|2021-03-04 10:50:00|738420.1|737420.1|738797|736797|739047.5|737576.9|738055.7|736790.6|974
1614855300000|2021-03-04 10:55:00|738794.6|736794.6|738189.4|737189.4|738794.6|737452.4|737957|736506.1|995
1614855600000|2021-03-04 11:00:00|738689.2|736689.2|738374.4|737374.4|738689.2|737387.1|738096.6|736641.9|829
1614855900000|2021-03-04 11:05:00|738374.9|737374.9|738222.5|737222.5|739136.8|737662.1|738203|736803.5|1049
1614856200000|2021-03-04 11:10:00|738220.2|737220.2|738244.1|737244.1|738814|737393.8|738139.7|736779.4|1020
1614856500000|2021-03-04 11:15:00|738253|737253|738154.1|737154.1|738883.8|737381.1|738051.3|736659.8|973
1614856800000|2021-03-04 11:20:00|738150.3|737150.3|738311.4|737311.4|738777.5|737336.1|738026|736751|953
1614857100000|2021-03-04 11:25:00|738312.7|737312.7|738802.2|736802.2|738823.7|737397.4|738190.2|736734.2|941
1614857400000|2021-03-04 11:30:00|738265.6|737265.6|738374.5|737374.5|738858.9|737475.6|738223.9|736745.1|910
1614857700000|2021-03-04 11:35:00|738373.5|737373.5|738140.6|737140.6|738786.9|737523.4|738079.4|736617|865
1614858000000|2021-03-04 11:40:00|738141.4|737141.4|738275.3|737275.3|738831|737412.8|738023.1|736561.2|959
1614858300000|2021-03-04 11:45:00|738275.2|737275.2|737682.3|736682.3|738797.6|737344.6|737579.1|736094|953
1614858600000|2021-03-04 11:50:00|737684.7|736684.7|737295.1|736295.1|737807.1|736717.1|737238.8|735800.1|986
1614858900000|2021-03-04 11:55:00|737296.7|736296.7|736957.6|735957.6|737608.9|736296.7|736934.1|735484.6|1048
1614859200000|2021-03-04 12:00:00|736946.1|735946.1|737093.6|736093.6|737123|736123|736604.5|735604.5|1064
1614859500000|2021-03-04 12:05:00|737092.2|736092.2|736926|735926|737772.2|736351.1|736914.3|735619.8|1015
1614859800000|2021-03-04 12:10:00|736930.1|735930.1|736372.4|735372.4|737077.8|735944.9|736027.2|734517.5|1126
1614860100000|2021-03-04 12:15:00|736378.8|735378.8|736590.4|735590.4|737351.6|735882.7|736208.5|734647.1|1033
1614860400000|2021-03-04 12:20:00|736595.6|735595.6|736830.2|734830.2|737185.1|735752.7|736128.6|734590|1066
1614860700000|2021-03-04 12:25:00|736294.7|735294.7|736672.5|735672.5|736847.4|735725|736134.1|734636.1|1014
1614861000000|2021-03-04 12:30:00|736678.6|735678.6|736926.7|735926.7|736969.9|735969.9|736516.5|735516.5|953
1614861300000|2021-03-04 12:35:00|736925.6|735925.6|736901|735901|736982.2|735982.2|736698.1|735698.1|1009
1614861600000|2021-03-04 12:40:00|736901.1|735901.1|736726.9|735726.9|737584.1|736214.7|736707.8|735584.1|1078
1614861900000|2021-03-04 12:45:00|736722.4|735722.4|736566.9|735566.9|737305.8|735904.6|736366.2|734863.4|1074
1614862200000|2021-03-04 12:50:00|736568.5|735568.5|736660.2|735660.2|737219.2|735800.5|736497|735012|1024
1614862500000|2021-03-04 12:55:00|736660.4|735660.4|736499.2|735499.2|737239.8|735895.9|736454.4|735237.7|1036
1614862800000|2021-03-04 13:00:00|736486.8|735486.8|736747.4|735747.4|736810.7|735810.7|736126|735126|1094
1614863100000|2021-03-04 13:05:00|736747.2|735747.2|737366.1|736366.1|737480.2|736480.2|736724.9|735724.9|1017
1614863400000|2021-03-04 13:10:00|737345.8|736345.8|737248.6|736248.6|737708.2|736483.9|737030.7|735693.6|1067
1614863700000|2021-03-04 13:15:00|737252.5|736252.5|737184.6|736184.6|737380.9|736380.9|736819.2|735819.2|1046
1614864000000|2021-03-04 13:20:00|737188.8|736188.8|737247.5|736247.5|737383.1|736383.1|737047.4|736047.4|1023
1614864300000|2021-03-04 13:25:00|737229.4|736229.4|738151.1|736151.1|738212.1|736712.9|737215.9|735860.1|1039
1614864600000|2021-03-04 13:30:00|738152.8|736152.8|737505.5|736505.5|738174.5|736647.2|736731.7|735237.3|1114
1614864900000|2021-03-04 13:35:00|737487.9|736487.9|737202.8|736202.8|738345.8|736796.5|737080.2|735630.4|1151
1614865200000|2021-03-04 13:40:00|737172.2|736172.2|737685.5|735685.5|737685.5|736175.6|736717.4|735382.1|1153
1614865500000|2021-03-04 13:45:00|737674.3|735674.3|737177.3|736177.3|737751.9|736261.3|736921.5|735408.1|1090
1614865800000|2021-03-04 13:50:00|737185.2|736185.2|736601.9|735601.9|737185.2|736185.2|736348.9|734847.5|1044
1614866100000|2021-03-04 13:55:00|736604.6|735604.6|736556.9|735556.9|737113.9|735721.1|736459.7|735110.6|1070
1614866400000|2021-03-04 14:00:00|736545.4|735545.4|737076.3|736076.3|737833.7|736380.4|736379.3|735206.7|1141
1614866700000|2021-03-04 14:05:00|737048.4|736048.4|737182.8|736182.8|737779.8|736319.9|736733.9|735408.4|1040
1614867000000|2021-03-04 14:10:00|737158.6|736158.6|736573|735573|737601.9|736185.3|736449.9|735449.9|1089
1614867300000|2021-03-04 14:15:00|736573.5|735573.5|736766.6|735766.6|737461.6|735951.9|736490.6|735272.5|1056
1614867600000|2021-03-04 14:20:00|736761.6|735761.6|736477.5|735477.5|736769.5|735769.5|736422.2|735422.2|777
1614867900000|2021-03-04 14:25:00|736477.9|735477.9|736567|735567|736711.7|735711.7|736426.3|735426.3|812
1614868200000|2021-03-04 14:30:00|736573.6|735573.6|736190.2|735190.2|736788.3|735788.3|735707|734204.1|849
1614868500000|2021-03-04 14:35:00|736191.8|735191.8|735754.7|734754.7|736518|735191.8|735688.6|734204.8|1047
1614868800000|2021-03-04 14:40:00|735759.6|734759.6|736217.5|735217.5|736882.5|735389.1|735649|734186.8|1102
1614869100000|2021-03-04 14:45:00|736220.2|735220.2|736883.9|735883.9|737383.3|735901|736194.3|734978.3|1142
1614869400000|2021-03-04 14:50:00|736890.3|735890.3|736567.3|735567.3|737377.3|735923|736394.8|734991.4|1189
1614869700000|2021-03-04 14:55:00|736578.2|735578.2|736862|734862|737384.8|735908.6|736463.8|734849.7|1156
1614870000000|2021-03-04 15:00:00|736896.2|734896.2|736840|735840|737351.1|735863.8|736292|734794.8|1152
1614870300000|2021-03-04 15:05:00|736847.5|735847.5|737284.1|736284.1|737973|736457|736706.9|735299.3|1182
1614870600000|2021-03-04 15:10:00|737278.6|736278.6|737448.9|736448.9|738211|736726.4|737278.6|735877.1|1149
1614870900000|2021-03-04 15:15:00|737447.7|736447.7|737751.5|736751.5|738246|736765.7|737376.3|736013.1|1137
1614871200000|2021-03-04 15:20:00|737753.6|736753.6|737863.4|736863.4|738421.9|736995.2|737128.8|735589|1175
1614871500000|2021-03-04 15:25:00|737816.4|736816.4|737148|736148|738429.4|736983.5|737126.7|735764.9|1156
1614871800000|2021-03-04 15:30:00|737157|736157|737132.5|736132.5|737904.1|736431.4|736899.2|735359.5|1140
1614872100000|2021-03-04 15:35:00|737118.5|736118.5|737204.8|736204.8|737816|736344.5|736949.6|735591.3|1151
1614872400000|2021-03-04 15:40:00|737206.6|736206.6|736486.2|735486.2|737702.3|736253.5|736318.7|735122.7|1080
1614872700000|2021-03-04 15:45:00|736486.9|735486.9|736382.5|735382.5|737019|735531.9|735783.1|734137.7|1044
1614873000000|2021-03-04 15:50:00|736863.5|734863.5|736435.9|735435.9|737240.4|735639.8|736183.8|734657.8|1108
1614873300000|2021-03-04 15:55:00|736443.8|735443.8|736161.9|735161.9|737052.5|735552.5|735961.2|734473.9|1114
1614873600000|2021-03-04 16:00:00|736183.7|735183.7|735226.5|734226.5|736620.7|735186.7|735136.3|733638|1040
1614873900000|2021-03-04 16:05:00|735242.1|734242.1|735232.7|734232.7|735819|734361.7|734392|732919.6|1153
1614874200000|2021-03-04 16:10:00|735216.9|734216.9|734602.5|733602.5|735634.1|734216.9|734582.1|733235.3|1131
1614874500000|2021-03-04 16:15:00|734603.5|733603.5|735301|733301|735584.7|734100.9|734467.5|733075.3|1078
1614874800000|2021-03-04 16:20:00|735301.4|733301.4|734950.8|733950.8|735628.7|734124.2|734607|733138|1074
1614875100000|2021-03-04 16:25:00|734948.5|733948.5|734468|733468|735565.2|734096.1|734412.3|732953.2|1105
1614875400000|2021-03-04 16:30:00|734470.9|733470.9|734677.7|733677.7|735151.6|733686|734110.4|732647|1101
1614875700000|2021-03-04 16:35:00|734701.6|733701.6|734700.3|733700.3|735416.9|733919.5|734419.2|732912.6|1029
1614876000000|2021-03-04 16:40:00|734708.3|733708.3|734076.7|733076.7|735161.7|733726.4|734058.7|732672.8|999
1614876300000|2021-03-04 16:45:00|734561.5|732561.5|734527.4|733527.4|734991|733553.9|733949.6|732452.4|1022
1614876600000|2021-03-04 16:50:00|734533.5|733533.5|734080.9|733080.9|735150.5|733711.7|734061.7|732564|994
1614876900000|2021-03-04 16:55:00|734064.1|733064.1|735167.7|734167.7|735723.4|734169.6|734025.5|732519.9|1002
1614877200000|2021-03-04 17:00:00|735163.7|734163.7|735702.7|733702.7|736277.4|734686.8|735079.4|733563.6|1072
1614877500000|2021-03-04 17:05:00|735693.8|733693.8|735442|734442|736228.9|734616|735442|733693.8|1059
1614877800000|2021-03-04 17:10:00|735440.9|734440.9|736521.3|734521.3|737065.2|735540.5|735436.2|733950.7|1066
1614878100000|2021-03-04 17:15:00|736532|734532|736036.4|734036.4|736690.2|734927.8|735648.9|733648.9|1113
1614878400000|2021-03-04 17:20:00|736017.5|734017.5|737145.9|735145.9|737364.3|735881.4|735806.4|733806.4|1143
1614878700000|2021-03-04 17:25:00|737149.3|735149.3|737731.2|735731.2|738303|736303|736662.3|735137.8|1048
1614879000000|2021-03-04 17:30:00|737712|735712|738007.5|736007.5|738139.5|736139.5|737482.5|735482.5|1003
1614879300000|2021-03-04 17:35:00|738012.7|736012.7|737943.6|735943.6|738520.5|736623|737570|735883|978
1614879600000|2021-03-04 17:40:00|738003.3|736003.3|737715.6|735715.6|738057.8|736057.8|737033.4|735033.4|1086
1614879900000|2021-03-04 17:45:00|737687.3|735687.3|738690.7|736690.7|738844.7|737290.3|737655.3|735655.3|1001
1614880200000|2021-03-04 17:50:00|738648.5|736648.5|739371|737371|739490.3|737490.3|738304.2|736441|1123
1614880500000|2021-03-04 17:55:00|739452.3|737452.3|739745.4|737745.4|739927|737927|738800|737210.6|771
1614927600000|2021-03-05 07:00:00|744357.8|742357.8|745015|743015|745295.2|743295.2|744200.8|742200.8|903
1614927900000|2021-03-05 07:05:00|745032.6|743032.6|745319.2|743319.2|745912|743912|744934.5|742934.5|1145
1614928200000|2021-03-05 07:10:00|745304.1|743304.1|744774|742774|745383.6|743564.9|744564.5|742613.5|1137
1614928500000|2021-03-05 07:15:00|744729.8|742729.8|744377.7|742377.7|744890.8|742953.7|743787.6|742145.3|1119
1614928800000|2021-03-05 07:20:00|744379|742379|744843.9|742843.9|745457.1|743457.1|743970.9|742373|1133
1614929100000|2021-03-05 07:25:00|744858.4|742858.4|745571.3|743571.3|745652.6|744090.6|744714.6|742714.6|1042
1614929400000|2021-03-05 07:30:00|745542|743542|745532.9|743532.9|746083.7|744196.8|744975.1|743266.3|992
1614929700000|2021-03-05 07:35:00|745501.3|743501.3|745324.4|743324.4|745908.8|744178|744833.5|743313.9|1025
1614930000000|2021-03-05 07:40:00|745313.7|743313.7|745146.4|743146.4|745594.2|744032.5|744640.2|743136.8|966
1614930300000|2021-03-05 07:45:00|745151.1|743151.1|744968.9|743968.9|745558.8|743969.8|744527.4|742999.2|958
1614930600000|2021-03-05 07:50:00|745464.9|743464.9|745203.1|743203.1|745692.7|744032.1|744751.2|743166.1|1008
1614930900000|2021-03-05 07:55:00|745200|743200|744770.6|742770.6|745307.5|743705.9|744447.6|742770.6|994
1614931200000|2021-03-05 08:00:00|744773.4|742773.4|744284|743284|744931.2|743320.9|743779|742265.2|1136
1614931500000|2021-03-05 08:05:00|744265.5|743265.5|745666.9|743666.9|745728.8|744197|744190.9|742677.2|1118
1614931800000|2021-03-05 08:10:00|745660.7|743660.7|745913.4|744913.4|746536.9|744916.7|744872|743343.8|1135
1614932100000|2021-03-05 08:15:00|745932.2|744932.2|746204.2|744204.2|746612.1|745105.7|745714.6|744106.9|1128
1614932400000|2021-03-05 08:20:00|746223.7|744223.7|746181.9|744181.9|746286.2|744807.3|745482.3|743905|1078
1614932700000|2021-03-05 08:25:00|746209.4|744209.4|745441.7|743441.7|746373.2|744834.7|745034.5|743320.5|1109
1614933000000|2021-03-05 08:30:00|745408.3|743408.3|745636.8|743636.8|745719.9|744229.2|744927.9|743377.7|1010
1614933300000|2021-03-05 08:35:00|745638.5|743638.5|745651.5|743651.5|746245.8|744592.6|745164.1|743371.6|1090
1614933600000|2021-03-05 08:40:00|745606.9|743606.9|745140.3|744140.3|745819.6|744258.8|744875|743255.1|1102
1614933900000|2021-03-05 08:45:00|745632.7|743632.7|745438.1|743438.1|745754.3|744242.3|744935.3|743424.3|1026
1614934200000|2021-03-05 08:50:00|745433.4|743433.4|745710.6|743710.6|745769.6|744153|744612.2|743075.2|1069
1614934500000|2021-03-05 08:55:00|745724.4|743724.4|746113.3|744113.3|746183.3|744551.1|744994.9|743474.4|1041
1614934800000|2021-03-05 09:00:00|746105.7|744105.7|745546.8|743546.8|746289.3|744742.4|744825.3|743227.3|1057
1614935100000|2021-03-05 09:05:00|745544.7|743544.7|745338.9|743338.9|745574.6|744078|744670.8|743148.1|1054
1614935400000|2021-03-05 09:10:00|745348.9|743348.9|745789.8|743789.8|745992.7|744267.1|744838|743314|1100
1614935700000|2021-03-05 09:15:00|745804.1|743804.1|745779.3|743779.3|745943.7|744391.8|745060.6|743559.5|1040
1614936000000|2021-03-05 09:20:00|745782.3|743782.3|746302|744302|746401.4|744917.2|745203.5|743721.4|1020
1614936300000|2021-03-05 09:25:00|746304|744304|745730.2|744730.2|746522.1|745043.3|745703.5|744226.7|1030
1614936600000|2021-03-05 09:30:00|745723.1|744723.1|746508.3|745508.3|747167.4|745636.4|745715.8|744237.1|1044
1614936900000|2021-03-05 09:35:00|746507.2|745507.2|746343.3|745343.3|747244.2|745753.9|746329.3|744886.2|959
1614937200000|2021-03-05 09:40:00|746352.4|745352.4|747097|746097|747674.2|746176.9|746309.5|744924.3|1045
1614937500000|2021-03-05 09:45:00|747096.7|746096.7|747550.1|745550.1|748035.9|746562.9|747032.4|745535.5|1000
1614937800000|2021-03-05 09:50:00|747548.8|745548.8|746868.1|745868.1|747597.1|746090|746758.5|745271.9|988
1614938100000|2021-03-05 09:55:00|746884.6|745884.6|747102.5|746102.5|747727.2|746187.2|746853.9|745393.3|1002
1614938400000|2021-03-05 10:00:00|747114.5|746114.5|747927.1|745927.1|748377.1|746898.2|747114.5|745659.3|1009
1614938700000|2021-03-05 10:05:00|747920.8|745920.8|747752.1|745752.1|748361.2|746852|747199.2|745752.1|895
1614939000000|2021-03-05 10:10:00|747750.4|745750.4|747161.8|746161.8|747810.4|746312.3|747053.9|745575.7|972
1614939300000|2021-03-05 10:15:00|747137.2|746137.2|747645.3|745645.3|747781.8|746280.9|747027|745556.8|946
1614939600000|2021-03-05 10:20:00|747644.6|745644.6|746660.7|745660.7|747663|746173.2|746654.3|745182.4|911
1614939900000|2021-03-05 10:25:00|746663.6|745663.6|746434.4|745434.4|747119.9|745731.6|746429.6|744979.5|957
1614940200000|2021-03-05 10:30:00|746438.9|745438.9|746679.6|745679.6|747480.5|746003.1|746437.8|745182.1|928
1614940500000|2021-03-05 10:35:00|746675.6|745675.6|746682.7|745682.7|747272.9|745782.9|746424.7|744988.2|966
1614940800000|2021-03-05 10:40:00|746690.5|745690.5|746278.6|745278.6|747312|745830.9|746258.2|744959.5|872
1614941100000|2021-03-05 10:45:00|746282.5|745282.5|746721.5|745721.5|747334.1|745836.3|746156.7|744738.5|914
1614941400000|2021-03-05 10:50:00|746720.2|745720.2|746828|745828|747744.8|746260.1|746691.2|745223.1|894
1614941700000|2021-03-05 10:55:00|746832.1|745832.1|746877|745877|747345.3|745887.4|746713.9|745252.2|899
1614942000000|2021-03-05 11:00:00|746886.1|745886.1|746822.2|745822.2|747339|745901.9|746524.2|745058.9|800
1614942300000|2021-03-05 11:05:00|746819.5|745819.5|747084.9|746084.9|747720.5|746266.6|746803.2|745305.4|936
1614942600000|2021-03-05 11:10:00|747085.3|746085.3|747080.2|745080.2|747611.9|746128.3|746550.3|745049|993
1614942900000|2021-03-05 11:15:00|747095|745095|746322|745322|747211.8|745736.2|746289.7|744801.6|901
1614943200000|2021-03-05 11:20:00|746322.4|745322.4|746064.6|745064.6|746975.6|745470|745859.9|744554.8|952
1614943500000|2021-03-05 11:25:00|746067.1|745067.1|745938.1|744938.1|747000.5|745523.2|745781.2|744287|902
1614943800000|2021-03-05 11:30:00|745941.4|744941.4|745733.4|743733.4|746700.8|745314.2|745313.2|743715.5|965
1614944100000|2021-03-05 11:35:00|745730.2|743730.2|745454.6|743454.6|745930.3|744425.6|744804.2|743298.6|1041
1614944400000|2021-03-05 11:40:00|745454.5|743454.5|745731|744731|746234.5|744738.2|744956.2|743453.8|1023
1614944700000|2021-03-05 11:45:00|745727.2|744727.2|745702.5|744702.5|746256.1|744776.5|745605.3|744123.8|979
1614945000000|2021-03-05 11:50:00|745707.7|744707.7|745688|744688|746244.5|744750.7|745419.4|743922.7|996
1614945300000|2021-03-05 11:55:00|745648.7|744648.7|746117.2|745117.2|746677.8|745218.5|745611.2|744183.8|1025
1614945600000|2021-03-05 12:00:00|746128.1|745128.1|745834.9|744834.9|746547.1|745173|745712.1|744467.8|966
1614945900000|2021-03-05 12:05:00|745832.6|744832.6|745781.7|744781.7|746493.5|745057.7|745614.7|743970.3|1032
1614946200000|2021-03-05 12:10:00|745784.8|744784.8|746123|744123|746566|745046.1|745333.9|743843.1|1002
1614946500000|2021-03-05 12:15:00|746120.9|744120.9|745519|744519|746599.4|745133.2|745512|744094.7|931
1614946800000|2021-03-05 12:20:00|745517.4|744517.4|746012.3|744012.3|746442.9|744961.1|745517.4|744012.3|966
1614947100000|2021-03-05 12:25:00|746018.5|744018.5|745458.9|744458.9|746359|744870.9|745364.8|743862.1|884
1614947400000|2021-03-05 12:30:00|745431.5|744431.5|745367.4|744367.4|746176.1|744652|745192.3|743774.8|987
1614947700000|2021-03-05 12:35:00|745368.7|744368.7|745499.5|744499.5|746265.7|744747.2|745295.2|743873.4|947
1614948000000|2021-03-05 12:40:00|745493.4|744493.4|745222|744222|746063.8|744598.6|745090.7|743538.7|995
1614948300000|2021-03-05 12:45:00|745214.7|744214.7|745096.6|744096.6|746049.9|744556.9|745069.5|743664.2|1017
1614948600000|2021-03-05 12:50:00|745096.9|744096.9|745417.5|744417.5|745823.5|744488.7|745013.1|743546.2|1018
1614948900000|2021-03-05 12:55:00|745413.6|744413.6|744925|743925|746002.5|744506.1|744920.2|743480.6|994
1614949200000|2021-03-05 13:00:00|744920.4|743920.4|745013.7|744013.7|745705.2|744207.7|744892.2|743404.7|1044
1614949500000|2021-03-05 13:05:00|745013.9|744013.9|745118.5|744118.5|745718.6|744237.1|744856.5|743354.7|1011
1614949800000|2021-03-05 13:10:00|745117.5|744117.5|745033.7|744033.7|745751.3|744264.8|744907.7|743518.7|1030
1614950100000|2021-03-05 13:15:00|745029.3|744029.3|745907.2|743907.2|745946.4|744440.6|744922.4|743559.9|1049
1614950400000|2021-03-05 13:20:00|745904.4|743904.4|745183.3|744183.3|745994.5|744533.9|745112.2|743674.4|876
1614950700000|2021-03-05 13:25:00|745167.4|744167.4|746169.8|744169.8|746498.6|744559.8|745167.4|743697.9|718
1614951000000|2021-03-05 13:30:00|746250.5|744250.5|748399.1|746399.1|748864.9|747253.1|746065.3|743674.8|851
1614951300000|2021-03-05 13:35:00|748441.9|746441.9|747722.2|745722.2|748687.2|747026.5|747310.1|745447.4|847
1614951600000|2021-03-05 13:40:00|747722.3|745722.3|746978.5|744978.5|748067.3|746452.3|746223.8|744714.8|848
1614951900000|2021-03-05 13:45:00|746940.8|744940.8|745870.4|743870.4|747168.3|745590.5|745482.9|743781|1108
1614952200000|2021-03-05 13:50:00|745865|743865|745925|743925|746378.8|744838.1|744974.5|743459.9|1169
1614952500000|2021-03-05 13:55:00|745915.3|743915.3|745367|744367|746415.1|744894|745259.7|743738.1|1145
1614952800000|2021-03-05 14:00:00|745351.1|744351.1|743910.9|742910.9|745904.3|744415.7|743759.6|742277.1|1146
1614953100000|2021-03-05 14:05:00|743935.2|742935.2|742958.5|741958.5|744454.5|742963.1|742820.3|741270.7|1165
1614953400000|2021-03-05 14:10:00|742886.4|741886.4|742610.5|741610.5|743872|742379.4|742610.5|741092.6|1129
1614953700000|2021-03-05 14:15:00|742617.3|741617.3|742317.9|741317.9|743276.7|741795.9|741962.6|740475.9|1156
1614954000000|2021-03-05 14:20:00|742828|740828|743192.1|741192.1|743230|741715.7|741952.2|740360.5|880
1614954300000|2021-03-05 14:25:00|743166.7|741166.7|742062|741062|743181.7|741660.2|741595.4|740023.7|827
1614954600000|2021-03-05 14:30:00|742057.2|741057.2|743603.1|741603.1|743678.3|741848.3|741987.2|740484.8|850
1614954900000|2021-03-05 14:35:00|743632.4|741632.4|744267.2|742267.2|744378.8|742855.9|742929.5|741383.9|851
1614955200000|2021-03-05 14:40:00|744284.8|742284.8|744343.7|742343.7|744424.6|742847.8|742932.6|741463|851
1614955500000|2021-03-05 14:45:00|744357.3|742357.3|743795|742795|744357.3|742859.4|742804.5|741318.9|997
1614955800000|2021-03-05 14:50:00|744294.6|742294.6|744949.8|742949.8|745020.2|743433.2|743568.5|742026.7|1197
1614956100000|2021-03-05 14:55:00|744940.5|742940.5|744268.1|743268.1|745571.6|744013.5|744264.3|742590.2|1149
1614956400000|2021-03-05 15:00:00|744266.5|743266.5|744070.2|742070.2|744769.7|743276|743387.7|741797.6|1163
1614956700000|2021-03-05 15:05:00|744077.6|742077.6|742976.7|741976.7|744194|742757.1|742602.4|741108.8|1144
1614957000000|2021-03-05 15:10:00|743001.6|742001.6|744474.9|742474.9|744863.3|743133.4|742806|741320.8|1182
1614957300000|2021-03-05 15:15:00|744496.5|742496.5|743808.9|741808.9|744765.4|743173.2|742874.3|741298.5|1178
1614957600000|2021-03-05 15:20:00|743805.5|741805.5|743533.7|741533.7|744372.4|742665.3|743027.2|741402.1|1175
1614957900000|2021-03-05 15:25:00|743047.4|742047.4|743774.5|741774.5|743835.7|742047.4|742362.3|740820.8|1180
1614958200000|2021-03-05 15:30:00|743727.8|741727.8|744361.9|742361.9|744583.8|742902.3|743045|741486.3|1182
1614958500000|2021-03-05 15:35:00|744371.5|742371.5|744437.5|742437.5|744530.9|742844.7|743667.2|741667.2|1193
1614958800000|2021-03-05 15:40:00|744449.4|742449.4|744763.8|742763.8|744976|743461.1|743774.4|742269.8|1166
1614959100000|2021-03-05 15:45:00|744774.8|742774.8|743900.6|741900.6|744856.9|743309.4|743474.6|741852.8|1126
1614959400000|2021-03-05 15:50:00|743921.2|741921.2|744116.8|742116.8|744242.7|742687.8|743245.5|741701|1069
1614959700000|2021-03-05 15:55:00|744114.9|742114.9|745956.6|743956.6|746154|744230.9|743614.8|742104.7|1097
1614960000000|2021-03-05 16:00:00|745949|743949|745594.2|743594.2|745952.5|744457.4|744536.5|743030.5|1149
1614960300000|2021-03-05 16:05:00|745626|743626|746841.2|744841.2|746916|745406.2|744916.1|743374.9|1159
1614960600000|2021-03-05 16:10:00|746823.7|744823.7|746116.5|744116.5|746893.4|745373.9|745031.5|743462.9|1142
1614960900000|2021-03-05 16:15:00|746113.7|744113.7|744902.3|743902.3|746520|744902.3|744870.6|743370|1118
1614961200000|2021-03-05 16:20:00|744900.8|743900.8|744643.5|743643.5|745401.2|744033.9|744401|742916.5|1086
1614961500000|2021-03-05 16:25:00|744644.2|743644.2|745367.6|744367.6|746075.9|744578.5|744644.2|743242.4|1130
1614961800000|2021-03-05 16:30:00|745367.2|744367.2|745646.8|743646.8|745857.4|744367.2|744819.3|743296.2|1137
1614962100000|2021-03-05 16:35:00|745669.2|743669.2|745135.7|743135.7|745682.6|744133.1|744560.2|742560.2|1117
1614962400000|2021-03-05 16:40:00|745127.7|743127.7|744651.6|742651.6|745551|743933.8|744161.4|742645.3|1138
1614962700000|2021-03-05 16:45:00|744645.9|742645.9|744965.2|742965.2|745126.2|743637.7|744115.3|742631.5|1142
1614963000000|2021-03-05 16:50:00|744964.5|742964.5|746183.8|744183.8|746230.7|744322.8|744445.5|742942.7|1133
1614963300000|2021-03-05 16:55:00|746183.3|744183.3|745079.2|743079.2|746388.3|744617.7|744571.6|742980.7|1127
1614963600000|2021-03-05 17:00:00|745085.7|743085.7|744718.4|742718.4|745271.5|743594.9|744212.1|742581.1|1109
1614963900000|2021-03-05 17:05:00|744662.5|742662.5|745500.1|743500.1|745660.4|743660.4|744533.9|742533.9|1104
1614964200000|2021-03-05 17:10:00|745497.6|743497.6|745231.3|743231.3|745626.2|743626.2|745034|743034|1036
1614964500000|2021-03-05 17:15:00|745230.1|743230.1|744891.6|742891.6|745381.4|743381.4|744581.8|742581.8|1096
1614964800000|2021-03-05 17:20:00|744890.2|742890.2|744127.1|742127.1|745058.4|743572.2|743636.7|742055.9|1056
1614965100000|2021-03-05 17:25:00|744145.7|742145.7|744366.1|742366.1|744561.3|743029.2|743413.1|741824.7|1008
1614965400000|2021-03-05 17:30:00|744376|742376|744468.1|742468.1|744478.5|742833.4|743504.4|741965|994
1614965700000|2021-03-05 17:35:00|744469.3|742469.3|744339.5|742339.5|744881|743284.8|744194.1|742326.1|983
1614966000000|2021-03-05 17:40:00|744348.6|742348.6|743921.5|741921.5|744545.1|742946.6|743873.5|741873.5|995
1614966300000|2021-03-05 17:45:00|743929.2|741929.2|744108.3|742108.3|744154.4|742154.4|743504.5|741504.5|980
1614966600000|2021-03-05 17:50:00|744094.7|742094.7|744434|742434|744644|742644|743968.9|741968.9|983
1614966900000|2021-03-05 17:55:00|744450.9|742450.9|744413.3|742413.3|744608.5|742608.5|743911.3|741911.3|836
1615186800000|2021-03-08 07:00:00|741127.6|739127.6|741126|739126|741691.2|739691.2|740579.2|738557.4|200
1615187100000|2021-03-08 07:05:00|741073|739073|741428.6|739428.6|741841.3|739841.3|740940.6|738940.6|353
1615187400000|2021-03-08 07:10:00|741439.6|739439.6|742731|740731|744403.3|741439.3|741345.2|739345.2|483
1615187700000|2021-03-08 07:15:00|742706.8|740706.8|743517|741517|743850|741662.1|742459|740459|358
1615188000000|2021-03-08 07:20:00|743502|741502|743229.3|741229.3|745279|742315|742773.3|740773.3|449
1615188300000|2021-03-08 07:25:00|743315.9|741315.9|744379.2|742379.2|745568.5|742909.7|743189|741189|458
1615188600000|2021-03-08 07:30:00|744565.6|742565.6|744890.1|742890.1|746164.5|743762.4|744189.2|742084.3|525
1615188900000|2021-03-08 07:35:00|744895.8|742895.8|745116.2|743116.2|745187|743187|744510.7|742510.7|270
1615189200000|2021-03-08 07:40:00|745121.4|743121.4|745101.1|743101.1|745145.1|743145.1|745003.6|743003.6|227
1615189500000|2021-03-08 07:45:00|745116.5|743116.5|744972.8|742972.8|745241.5|743241.5|744807.1|742807.1|274
1615189800000|2021-03-08 07:50:00|744985|742985|744827.6|742827.6|744985|742985|744735.1|742735.1|170
1615190100000|2021-03-08 07:55:00|744852.6|742852.6|744925|742925|745086.7|743086.7|744723.3|742723.3|261
1615190400000|2021-03-08 08:00:00|744875.8|742875.8|744746.7|742746.7|744925|743050|743876|741876|472
1615190700000|2021-03-08 08:05:00|744750.9|742750.9|745112.5|743112.5|745112.5|743112.5|744210.7|742210.7|403
1615191000000|2021-03-08 08:10:00|745096.8|743096.8|744727.3|742727.3|745104.6|743372.5|744354.5|742420.1|366
1615191300000|2021-03-08 08:15:00|744736.6|742736.6|744721.5|742721.5|744867.2|742867.2|744590.6|742590.6|235
1615191600000|2021-03-08 08:20:00|744726.1|742726.1|744639.5|742639.5|744787.5|742787.5|744440.1|742440.1|289
1615191900000|2021-03-08 08:25:00|744787.5|742787.5|744573.2|742573.2|744787.5|742787.5|744299.5|742299.5|262
1615192200000|2021-03-08 08:30:00|744546|742546|744824.1|742824.1|744881.6|742881.6|744282|742282|271
1615192500000|2021-03-08 08:35:00|744843|742843|745021.8|743021.8|745366.3|743366.3|744660.5|742660.5|286
1615192800000|2021-03-08 08:40:00|745062.3|743062.3|745989|743989|746024.3|744024.3|745039.1|743039.1|221
1615193100000|2021-03-08 08:45:00|745963.2|743963.2|746532.1|744532.1|746581|744581|745661.4|743661.4|470
1615193400000|2021-03-08 08:50:00|746532.5|744532.5|745979.6|743979.6|746548.2|744548.2|745695.5|743695.5|548
1615193700000|2021-03-08 08:55:00|745975.4|743975.4|746109.7|744109.7|746321.6|744321.6|745904.6|743904.6|296
1615194000000|2021-03-08 09:00:00|746074|744074|746119|744119|746202.7|744202.7|745946.1|743946.1|397
1615194300000|2021-03-08 09:05:00|746070.4|744070.4|746591.5|744591.5|746630.9|744630.9|746061.9|744061.9|352
1615194600000|2021-03-08 09:10:00|746588.7|744588.7|746324.1|744324.1|746623.7|744623.7|746303.8|744303.8|426
1615194900000|2021-03-08 09:15:00|746389.4|744389.4|746233.9|744233.9|746511.7|744511.7|745839|743839|344
1615195200000|2021-03-08 09:20:00|746043.7|744043.7|746648.1|744648.1|746659.8|744659.8|746043.7|744043.7|344
1615195500000|2021-03-08 09:25:00|746578.4|744578.4|747141.9|745141.9|747691.8|745691.8|746526.9|744526.9|493
1615195800000|2021-03-08 09:30:00|747227.5|745227.5|748157.9|746157.9|748210.8|746210.8|747039|745039|441
1615196100000|2021-03-08 09:35:00|748159.8|746159.8|748384.1|746384.1|748525.8|746525.8|748132.4|746132.4|274
1615196400000|2021-03-08 09:40:00|748384.4|746384.4|747737.9|745737.9|748555.5|746555.5|747647.3|745647.3|417
1615196700000|2021-03-08 09:45:00|747747.5|745747.5|747810.3|745810.3|747960.5|745960.5|747481.4|745481.4|304
1615197000000|2021-03-08 09:50:00|747745.8|745745.8|747368.5|745368.5|747988.3|745988.3|746945|744945|368
1615197300000|2021-03-08 09:55:00|747367.9|745367.9|747339.3|745339.3|747737.5|745737.5|747318|745318|725
1615197600000|2021-03-08 10:00:00|747326.5|745326.5|747176.3|745176.3|747777.7|745777.7|747087.3|745087.3|536
1615197900000|2021-03-08 10:05:00|747018.3|745018.3|747214.5|745214.5|747427.4|745427.4|747018.3|745018.3|156
1615198200000|2021-03-08 10:10:00|747215|745215|748144.1|746144.1|748230.4|746230.4|747215|745215|236
1615198500000|2021-03-08 10:15:00|748179.2|746179.2|748113.9|746113.9|748252.7|746252.7|748059.9|746059.9|111
1615198800000|2021-03-08 10:20:00|748115.3|746115.3|748002.7|746002.7|748153.5|746153.5|747464.3|745464.3|427
1615199100000|2021-03-08 10:25:00|747647.1|745647.1|747618|745618|747976.3|745985.2|746934.9|745324.7|281
1615199400000|2021-03-08 10:30:00|747555.7|745555.7|747195.6|745195.6|747957|745957|746919.5|745141.4|457
1615199700000|2021-03-08 10:35:00|747249.6|745249.6|746600.8|744600.8|747249.6|745249.6|746361.1|744361.1|341
1615200000000|2021-03-08 10:40:00|746613.3|744613.3|746682.7|744682.7|746932.4|744932.4|746298.8|744298.8|366
1615200300000|2021-03-08 10:45:00|746680.5|744680.5|746757.5|744757.5|746842.4|744842.4|746314.6|744314.6|531
1615200600000|2021-03-08 10:50:00|746749.7|744749.7|746764.2|744764.2|746843.8|744843.8|746566.9|744566.9|313
1615200900000|2021-03-08 10:55:00|746871.7|744871.7|746908|744908|747013.8|745013.8|746745|744745|162
1615201200000|2021-03-08 11:00:00|746910.8|744910.8|747064.7|745064.7|747118.9|745118.9|746902.2|744902.2|640
1615201500000|2021-03-08 11:05:00|747067|745067|746615.5|745615.5|747141.4|745615.5|746615.5|744789.8|551
1615201800000|2021-03-08 11:10:00|747048.6|745048.6|746655.8|744655.8|747174.8|745174.8|746540.2|744540.2|275
1615202100000|2021-03-08 11:15:00|746659.6|744659.6|746968.3|744968.3|747070.5|745070.5|746638.3|744638.3|351
1615202400000|2021-03-08 11:20:00|746954|744954|746945.7|744945.7|747158.8|745158.8|746898.9|744898.9|158
1615202700000|2021-03-08 11:25:00|746912.6|744912.6|746871.4|744871.4|746959.5|744959.5|746827.1|744827.1|237
1615203000000|2021-03-08 11:30:00|746900|744900|746794.6|744794.6|746992|744992|746746|744746|175
1615203300000|2021-03-08 11:35:00|746823|744823|746789.8|744789.8|746851.4|744851.4|746535.5|744535.5|367
1615203600000|2021-03-08 11:40:00|746757.8|744757.8|747063|745063|747064.5|745064.5|746668.8|744668.8|326
1615203900000|2021-03-08 11:45:00|747115.9|745115.9|746890.5|744890.5|747115.9|745115.9|746880|744880|282
1615204200000|2021-03-08 11:50:00|746890|744890|746924.4|744924.4|746975|744975|746817.9|744817.9|168
1615204500000|2021-03-08 11:55:00|746952|744952|747055.3|745055.3|747107.8|745107.8|746724|744724|208
1615204800000|2021-03-08 12:00:00|747051.5|745051.5|747780.6|745780.6|747810.1|745810.1|746887.1|744887.1|351
1615205100000|2021-03-08 12:05:00|747776|745776|748634.6|746634.6|748765|747173.8|747012.5|745506|401
1615205400000|2021-03-08 12:10:00|748641.1|746641.1|747895.3|745895.3|748744|746744|747782.2|745782.2|419
1615205700000|2021-03-08 12:15:00|747911.4|745911.4|748245.4|746245.4|748309.3|746309.3|747849.7|745849.7|305
1615206000000|2021-03-08 12:20:00|748239.5|746239.5|748592.2|746592.2|748712.9|746712.9|748039.4|746039.4|357
1615206300000|2021-03-08 12:25:00|748604.9|746604.9|748007|746007|748727.4|746727.4|747967.6|745967.6|480
1615206600000|2021-03-08 12:30:00|748010.1|746010.1|747933.9|745933.9|748037.4|746037.4|747436.2|745436.2|275
1615206900000|2021-03-08 12:35:00|747963.5|745963.5|748531.3|746531.3|748539.4|746539.4|747916.3|745916.3|204
1615207200000|2021-03-08 12:40:00|748524.5|746524.5|749257|747257|749276.2|747276.2|748053.5|746053.5|324
1615207500000|2021-03-08 12:45:00|749278|747278|749588.1|747588.1|749747.9|747747.9|749186.2|747186.2|642
1615207800000|2021-03-08 12:50:00|749594.8|747594.8|749539.2|747539.2|749678.8|747678.8|749488.2|747488.2|660
1615208100000|2021-03-08 12:55:00|749550|747550|748885.2|746885.2|749614|747637.9|748631.3|746774|386
1615208400000|2021-03-08 13:00:00|748892.1|746892.1|749802.4|747802.4|749870.1|747870.1|748870.3|746870.3|520
1615208700000|2021-03-08 13:05:00|749803.4|747803.4|748843.4|746843.4|749808|747962|748772.8|746772.8|289
1615209000000|2021-03-08 13:10:00|748824|746824|748866|746866|749146.2|747146.2|747966.5|745966.5|446
1615209300000|2021-03-08 13:15:00|748864.2|746864.2|748126.5|746126.5|748901.8|746901.8|747178.3|745178.3|387
1615209600000|2021-03-08 13:20:00|748140.9|746140.9|747700|745700|748152.9|746152.9|747616|745616|199
1615209900000|2021-03-08 13:25:00|747720|745720|746922.4|744922.4|747783|745992.9|746449.5|744449.5|411
1615210200000|2021-03-08 13:30:00|746948.2|744948.2|747191.4|745191.4|747235.3|745235.3|746775.9|744775.9|381
1615210500000|2021-03-08 13:35:00|747186.9|745186.9|747208.6|745208.6|747374.6|745374.6|746797.5|744797.5|265
1615210800000|2021-03-08 13:40:00|747199.6|745199.6|747436.4|745436.4|747547.8|745547.8|747092.5|745092.5|278
1615211100000|2021-03-08 13:45:00|747450.3|745450.3|747397|745397|747559.5|745559.5|747131.8|745131.8|214
1615211400000|2021-03-08 13:50:00|747473.4|745473.4|747343.6|745343.6|747494.2|745494.2|747215.3|745215.3|158
1615211700000|2021-03-08 13:55:00|747333|745333|747479.1|745479.1|747506|745506|747216.1|745216.1|547
1615212000000|2021-03-08 14:00:00|747485.3|745485.3|747086.4|745086.4|747548.2|745958.5|746958.5|745018.9|657
1615212300000|2021-03-08 14:05:00|747089|745089|747088.4|745088.4|747131.2|745131.2|747028.9|745028.9|676
1615212600000|2021-03-08 14:10:00|747087.3|745087.3|747039.3|745039.3|747293.4|745293.4|746984.5|744984.5|722
1615212900000|2021-03-08 14:15:00|747039.5|745039.5|747308.1|745308.1|747414.4|745625|746625|744975.5|277
1615213200000|2021-03-08 14:20:00|747296.3|745296.3|747522.1|745522.1|747587.9|745587.9|747226.8|745226.8|195
1615213500000|2021-03-08 14:25:00|747515.6|745515.6|747413.2|745413.2|747693.4|746267.5|747118.4|745361.8|246
1615213800000|2021-03-08 14:30:00|747414.2|745414.2|747364.9|745364.9|747463.1|745852.4|746735.1|744944.5|256
1615214100000|2021-03-08 14:35:00|747397.2|745397.2|747725.6|745725.6|747835.1|746465.9|747050.5|745204.5|216
1615214400000|2021-03-08 14:40:00|747642.5|745642.5|746533.4|744533.4|747750.6|746208.9|746349.7|744361.5|352
1615214700000|2021-03-08 14:45:00|746539.4|744539.4|746288.7|744288.7|746676.9|744676.9|746162.5|744162.5|366
1615215000000|2021-03-08 14:50:00|746291.7|744291.7|746402.9|744402.9|746661.2|744661.2|746147|744147|296
1615215300000|2021-03-08 14:55:00|746415.1|744415.1|747048.8|745048.8|747201.3|745347.7|746121.5|744121.5|361
1615215600000|2021-03-08 15:00:00|746933.6|744933.6|747119.2|745119.2|747719.4|746417.9|745935.5|744409.6|380
1615215900000|2021-03-08 15:05:00|747167|745167|747154.6|745154.6|747440|745440|746051.3|744500.5|290
1615216200000|2021-03-08 15:10:00|747172.2|745172.2|747297|745297|747508.7|745790.6|746696|745099.1|318
1615216500000|2021-03-08 15:15:00|747350.8|745350.8|746257|745257|747399.6|745399.6|746185.2|744641.6|361
1615216800000|2021-03-08 15:20:00|746249.7|745249.7|746957|744957|747199.5|745278|746224.2|744830.2|281
1615217100000|2021-03-08 15:25:00|746913.8|744913.8|746994.2|744994.2|747070.5|745070.5|746572|744572|240
1615217400000|2021-03-08 15:30:00|746992.7|744992.7|746532.3|744532.3|746996|744996|746441.7|744441.7|335
1615217700000|2021-03-08 15:35:00|746469.1|744469.1|745235.9|743235.9|746501.3|744941|744198|742198|531
1615218000000|2021-03-08 15:40:00|745080.5|743080.5|745332.9|743332.9|745931.4|744461.4|744900|742900|427
1615218300000|2021-03-08 15:45:00|745449.6|743449.6|746005.9|744005.9|746040.7|744514.7|745202.9|743302.9|483
1615218600000|2021-03-08 15:50:00|745992.1|743992.1|745391|744391|746026.4|744633.5|745225|743859.8|373
1615218900000|2021-03-08 15:55:00|745475.3|744475.3|745480.8|744480.8|746097|744749.5|745390.9|743885.3|358
1615219200000|2021-03-08 16:00:00|745475.9|744475.9|745900.8|743900.8|746598.8|745010.5|745318.6|743784.1|431
1615219500000|2021-03-08 16:05:00|745888.5|743888.5|745347.6|744347.6|746182|744409|745347.6|743816.1|165
1615219800000|2021-03-08 16:10:00|745353.3|744353.3|746013.9|744013.9|746460.6|744893.1|745353.3|743847.8|518
1615220100000|2021-03-08 16:15:00|745995.2|743995.2|745966.5|743966.5|746076.2|744864.9|745302.6|743816.2|361
1615220400000|2021-03-08 16:20:00|745966.7|743966.7|745483.6|744483.6|746058|744581.2|745447.7|743951.5|553
1615220700000|2021-03-08 16:25:00|745481.4|744481.4|745395.4|744395.4|745587.1|744587.1|745351.9|744351.9|482
1615221000000|2021-03-08 16:30:00|745387.9|744387.9|745265.7|744265.7|745944.4|744415.6|745058.6|743590.7|502
1615221300000|2021-03-08 16:35:00|745261.2|744261.2|745412|744412|745472|744472|745233.5|744233.5|186
1615221600000|2021-03-08 16:40:00|745412.7|744412.7|745606.9|744606.9|745735|744735|745412.5|744412.5|214
1615221900000|2021-03-08 16:45:00|745606.8|744606.8|745851.5|744851.5|746461.3|744981.1|745603.5|744346|546
1615222200000|2021-03-08 16:50:00|746395.2|744395.2|746793.1|744793.1|747093.4|745548|745647.3|744250.6|512
1615222500000|2021-03-08 16:55:00|746244.4|745244.4|746321.5|745321.5|746867.5|745362.8|746219.4|744727.5|206
1615222800000|2021-03-08 17:00:00|746339.2|745339.2|746923.7|744923.7|747002|745457.1|746203|744748.2|235
1615223100000|2021-03-08 17:05:00|746908.4|744908.4|746858.5|744858.5|746980.8|745537|746299.4|744789.1|266
1615223400000|2021-03-08 17:10:00|746860.8|744860.8|746322.1|745322.1|746908.6|745373.5|746156.8|744716.7|324
1615223700000|2021-03-08 17:15:00|746268.3|745268.3|746314.7|744314.7|746536.1|745295.2|745762.5|744259.8|429
1615224000000|2021-03-08 17:20:00|746426|744426|745828.1|743828.1|746435.4|744876.3|745505.5|743828.1|319
1615224300000|2021-03-08 17:25:00|745959.3|743959.3|745087.5|743087.5|745959.3|744411.7|744839.7|742925|412
1615224600000|2021-03-08 17:30:00|745075|743075|744829.8|743829.8|745732.1|743902.4|744708.3|743038.2|364
1615224900000|2021-03-08 17:35:00|744772|743772|744809.9|743809.9|745585.6|743867.5|744762.5|743277.6|83
1615225200000|2021-03-08 17:40:00|744793.6|743793.6|745040|744040|745535.6|744040|744763.9|743263.2|86
1615225500000|2021-03-08 17:45:00|745420.2|743420.2|745312.2|743312.2|745575.5|744260.8|744680.2|743191|278
1615225800000|2021-03-08 17:50:00|745321.9|743321.9|744649.8|743649.8|746659.6|744659.6|744611.5|743233.6|315
1615226100000|2021-03-08 17:55:00|744648.6|743648.6|745448.4|743448.4|745479.8|743781|744574.2|743275.2|203
1615273200000|2021-03-09 07:00:00|744610.8|743610.8|745184.8|744184.8|745978.4|744538.4|744607.9|743214.6|832
1615273500000|2021-03-09 07:05:00|745180.5|744180.5|745697.3|744697.3|745872.8|744872.8|744980.9|743980.9|1091
1615273800000|2021-03-09 07:10:00|745645.2|744645.2|744563.2|743563.2|745851.2|744851.2|744510.8|743510.8|1028
1615274100000|2021-03-09 07:15:00|744546.1|743546.1|743937|742937|744727.7|743727.7|743694.1|742694.1|1023
1615274400000|2021-03-09 07:20:00|743887.4|742887.4|743273.8|742273.8|744262.4|743262.4|743127.3|742127.3|1123
1615274700000|2021-03-09 07:25:00|743233|742233|743318|742318|743812.6|742812.6|743136.7|742136.7|1097
1615275000000|2021-03-09 07:30:00|743316.1|742316.1|742486|741486|743444.9|742444.9|742285.1|741285.1|1049
1615275300000|2021-03-09 07:35:00|742495|741495|742588.4|741588.4|742649.6|741649.6|742062.7|741062.7|1067
1615275600000|2021-03-09 07:40:00|742571.3|741571.3|742962|741962|743054.6|742054.6|742565.4|741565.4|1051
1615275900000|2021-03-09 07:45:00|742979|741979|742405.4|741405.4|743245.3|742245.3|742405.4|741405.4|1052
1615276200000|2021-03-09 07:50:00|742407.1|741407.1|741543.5|740543.5|742407.1|741407.1|741321|740321|1054
1615276500000|2021-03-09 07:55:00|741546.8|740546.8|741762.2|740762.2|741834.1|740834.1|741322.4|740322.4|1039
1615276800000|2021-03-09 08:00:00|741761.4|740761.4|742609.1|741609.1|742635.9|741635.9|741751.6|740751.6|1107
1615277100000|2021-03-09 08:05:00|742625.8|741625.8|742276.2|741276.2|742758.9|741758.9|742135.2|741135.2|1122
1615277400000|2021-03-09 08:10:00|742232.1|741232.1|742796.6|741796.6|743089.1|742089.1|742222.6|741222.6|1100
1615277700000|2021-03-09 08:15:00|742811.5|741811.5|742485.5|741485.5|742978.2|741978.2|742457.4|741457.4|1069
1615278000000|2021-03-09 08:20:00|742486.5|741486.5|741930.1|740930.1|742848.7|741848.7|741921.2|740921.2|1080
1615278300000|2021-03-09 08:25:00|741924.1|740924.1|741787.1|740787.1|742138.8|741138.8|741730.8|740730.8|1027
1615278600000|2021-03-09 08:30:00|741775.7|740775.7|741302.7|740302.7|741801.7|740801.7|741173.2|740173.2|1087
1615278900000|2021-03-09 08:35:00|741292.9|740292.9|741318.5|740318.5|741580.9|740580.9|741134.3|740134.3|1052
1615279200000|2021-03-09 08:40:00|741225.6|740225.6|741625|740625|741632.8|740632.8|740871|739871|1058
1615279500000|2021-03-09 08:45:00|741624.8|740624.8|741284.2|740284.2|741838.2|740838.2|741099.6|740099.6|1109
1615279800000|2021-03-09 08:50:00|741275.9|740275.9|740893.8|739893.8|741324.1|740324.1|740600.5|739600.5|1048
1615280100000|2021-03-09 08:55:00|740885.7|739885.7|741114.3|740114.3|741224.5|740224.5|740698.4|739698.4|986
1615280400000|2021-03-09 09:00:00|741102.1|740102.1|741415.6|740415.6|741516.9|740516.9|740941.8|739941.8|1045
1615280700000|2021-03-09 09:05:00|741426|740426|741669.3|740669.3|741792|740792|740945.6|739945.6|1040
1615281000000|2021-03-09 09:10:00|741669.1|740669.1|741560.7|740560.7|741976.2|740976.2|741298.6|740298.6|1058
1615281300000|2021-03-09 09:15:00|741558.3|740558.3|741442.6|740442.6|741567.1|740567.1|741382.9|740382.9|992
1615281600000|2021-03-09 09:20:00|741443.9|740443.9|741667|740667|741771.8|740771.8|741086.3|740086.3|976
1615281900000|2021-03-09 09:25:00|741670.5|740670.5|741472.2|740472.2|741754.9|740754.9|741235.9|740235.9|994
1615282200000|2021-03-09 09:30:00|741469.4|740469.4|741606.6|740606.6|741642.1|740642.1|741128.3|740128.3|1032
1615282500000|2021-03-09 09:35:00|741608.4|740608.4|741589.5|740589.5|741650.8|740650.8|741418.1|740418.1|968
1615282800000|2021-03-09 09:40:00|741580.9|740580.9|741256.2|740256.2|741734.7|740734.7|741220.1|740220.1|896
1615283100000|2021-03-09 09:45:00|741254.9|740254.9|741127.9|740127.9|741476.4|740476.4|740993.7|739993.7|959
1615283400000|2021-03-09 09:50:00|741127.4|740127.4|740593.5|739593.5|741248|740248|740530.5|739530.5|1028
1615283700000|2021-03-09 09:55:00|740596.8|739596.8|740322.8|739322.8|740711.9|739711.9|740057.3|739057.3|977
1615284000000|2021-03-09 10:00:00|740326.1|739326.1|739935.6|738935.6|740326.1|739326.1|739603.3|738603.3|964
1615284300000|2021-03-09 10:05:00|739931.9|738931.9|739923.2|738923.2|740038.9|739038.9|739799.4|738799.4|893
1615284600000|2021-03-09 10:10:00|739915.7|738915.7|740547.7|739547.7|740638.6|739638.6|739813.4|738813.4|901
1615284900000|2021-03-09 10:15:00|740561.7|739561.7|740945.4|739945.4|740945.9|739945.9|740468.1|739468.1|960
1615285200000|2021-03-09 10:20:00|740928.5|739928.5|740766.7|739766.7|740928.5|739928.5|740497.7|739497.7|1027
1615285500000|2021-03-09 10:25:00|740760.4|739760.4|740648.1|739648.1|740787.7|739787.7|740543.9|739543.9|957
1615285800000|2021-03-09 10:30:00|740638.6|739638.6|740403.6|739403.6|740727.4|739727.4|740358.8|739358.8|891
1615286100000|2021-03-09 10:35:00|740412.1|739412.1|740253.6|739253.6|740562|739562|740104.2|739104.2|982
1615286400000|2021-03-09 10:40:00|740243.8|739243.8|740720.7|739720.7|740750.6|739750.6|740113.4|739113.4|945
1615286700000|2021-03-09 10:45:00|740722.4|739722.4|740650.3|739650.3|740895|739895|740318.1|739318.1|975
1615287000000|2021-03-09 10:50:00|740651.7|739651.7|739540.3|738540.3|740651.7|739651.7|739473.3|738473.3|994
1615287300000|2021-03-09 10:55:00|739543.8|738543.8|739877.8|738877.8|740095.9|739095.9|739495.8|738495.8|951
1615287600000|2021-03-09 11:00:00|739877.7|738877.7|739344.2|738344.2|739952.4|738952.4|739330.5|738330.5|917
1615287900000|2021-03-09 11:05:00|739371.5|738371.5|739180.2|738180.2|739549.1|738549.1|738920.1|737920.1|1053
1615288200000|2021-03-09 11:10:00|739180.8|738180.8|738780.6|737780.6|739180.8|738180.8|738568.8|737568.8|1030
1615288500000|2021-03-09 11:15:00|738778.4|737778.4|739116.4|738116.4|739205.3|738205.3|738726.1|737726.1|1014
1615288800000|2021-03-09 11:20:00|739100.7|738100.7|739190.8|738190.8|739358.6|738358.6|738991|737991|980
1615289100000|2021-03-09 11:25:00|739197.8|738197.8|739077.4|738077.4|739532.8|738532.8|739039.4|738039.4|897
1615289400000|2021-03-09 11:30:00|739074|738074|738962.5|737962.5|739123.2|738123.2|738575.1|737575.1|994
1615289700000|2021-03-09 11:35:00|738970.5|737970.5|738708.1|737708.1|738992|737992|738525.1|737525.1|937
1615290000000|2021-03-09 11:40:00|738688.3|737688.3|739156.4|738156.4|739257.8|738257.8|738678.2|737678.2|878
1615290300000|2021-03-09 11:45:00|739160.6|738160.6|738568.7|737568.7|739160.6|738160.6|738263.5|737263.5|981
1615290600000|2021-03-09 11:50:00|738570.2|737570.2|738995|737995|739031.8|738031.8|738415.9|737415.9|887
1615290900000|2021-03-09 11:55:00|739009.2|738009.2|739273.7|738273.7|739273.7|738273.7|738698.1|737698.1|962
1615291200000|2021-03-09 12:00:00|739267.3|738267.3|739464.5|738464.5|739465.4|738465.4|739203.9|738203.9|1052
1615291500000|2021-03-09 12:05:00|739430|738430|739552.1|738552.1|739749.1|738749.1|739266.2|738266.2|979
1615291800000|2021-03-09 12:10:00|739549.2|738549.2|739977.9|738977.9|740034.7|739034.7|739542.1|738542.1|945
1615292100000|2021-03-09 12:15:00|739973.6|738973.6|739566.5|738566.5|740042.8|739042.8|739486.3|738486.3|948
1615292400000|2021-03-09 12:20:00|739585.1|738585.1|739277.4|738277.4|739956.4|738956.4|739260.9|738260.9|1035
1615292700000|2021-03-09 12:25:00|739280.9|738280.9|739204.7|738204.7|739693.2|738693.2|739129.7|738129.7|970
1615293000000|2021-03-09 12:30:00|739193.3|738193.3|739847.8|738847.8|739897.6|738897.6|739063.7|738063.7|973
1615293300000|2021-03-09 12:35:00|739846.3|738846.3|740303.3|739303.3|740360.3|739360.3|739769.1|738769.1|972
1615293600000|2021-03-09 12:40:00|740305.7|739305.7|739992.5|738992.5|740416.9|739416.9|739931.8|738931.8|930
1615293900000|2021-03-09 12:45:00|739992.4|738992.4|740304|739304|740472.2|739472.2|739760.5|738760.5|928
1615294200000|2021-03-09 12:50:00|740292|739292|740469.7|739469.7|740500.2|739500.2|739976.5|738976.5|1001
1615294500000|2021-03-09 12:55:00|740469|739469|740348.3|739348.3|740469|739469|740204.1|739204.1|928
1615294800000|2021-03-09 13:00:00|740347.9|739347.9|739858.1|738858.1|740347.9|739347.9|739667.7|738667.7|1064
1615295100000|2021-03-09 13:05:00|739853.6|738853.6|740053|739053|740185.2|739185.2|739768.9|738768.9|1059
1615295400000|2021-03-09 13:10:00|740042.2|739042.2|740088.5|739088.5|740311.8|739311.8|739930.2|738930.2|999
1615295700000|2021-03-09 13:15:00|740097.4|739097.4|740740.5|739740.5|740953|739953|739918.2|738918.2|1052
1615296000000|2021-03-09 13:20:00|740744.7|739744.7|740802.9|739802.9|740850.6|739850.6|740267.3|739267.3|1050
1615296300000|2021-03-09 13:25:00|740803.3|739803.3|740654.7|739654.7|741101|740101|740400.6|739400.6|1056
1615296600000|2021-03-09 13:30:00|740640.5|739640.5|740618|739618|740891.6|739891.6|740424.4|739424.4|1096
1615296900000|2021-03-09 13:35:00|740623.4|739623.4|740651.1|739651.1|740861.4|739861.4|740527.4|739527.4|964
1615297200000|2021-03-09 13:40:00|740660.4|739660.4|740704.5|739704.5|740750.1|739750.1|740541|739541|915
1615297500000|2021-03-09 13:45:00|740695.6|739695.6|740257.3|739257.3|740780.9|739780.9|740091.6|739091.6|1007
1615297800000|2021-03-09 13:50:00|740251.7|739251.7|740204|739204|740497.2|739497.2|740139.6|739139.6|1106
1615298100000|2021-03-09 13:55:00|740208.3|739208.3|740643.9|739643.9|740713.7|739713.7|740105.9|739105.9|1037
1615298400000|2021-03-09 14:00:00|740663.3|739663.3|740476.3|739476.3|740693.4|739693.4|740195.1|739195.1|1044
1615298700000|2021-03-09 14:05:00|740479|739479|740564.5|739564.5|740627.8|739627.8|740289|739289|956
1615299000000|2021-03-09 14:10:00|740554.3|739554.3|740584|739584|740986.6|739986.6|740492.2|739492.2|983
1615299300000|2021-03-09 14:15:00|740583.2|739583.2|740572.6|739572.6|740921.1|739921.1|740373.4|739373.4|1038
1615299600000|2021-03-09 14:20:00|740554.5|739554.5|740275.3|739275.3|740591.9|739591.9|740144.5|739144.5|724
1615299900000|2021-03-09 14:25:00|740268.4|739268.4|739695.1|738695.1|740311.9|739311.9|739566.7|738566.7|816
1615300200000|2021-03-09 14:30:00|739694.5|738694.5|739849.7|738849.7|740190.2|739190.2|739647|738647|855
1615300500000|2021-03-09 14:35:00|739852.7|738852.7|739545.6|738545.6|739971.4|738971.4|739149.8|738149.8|851
1615300800000|2021-03-09 14:40:00|739524.4|738524.4|740221.3|739221.3|740448.4|739448.4|739409.6|738409.6|849
1615301100000|2021-03-09 14:45:00|740203.8|739203.8|739928.9|738928.9|740203.8|739203.8|739757.6|738757.6|845
1615301400000|2021-03-09 14:50:00|739923.9|738923.9|739560.7|738560.7|740059.1|739059.1|739375.2|738375.2|838
1615301700000|2021-03-09 14:55:00|739558.5|738558.5|739647.1|738647.1|739777|738777|739364.6|738364.6|874
1615302000000|2021-03-09 15:00:00|739640.9|738640.9|739805.7|738805.7|739930.5|738930.5|739380.7|738380.7|1156
1615302300000|2021-03-09 15:05:00|739805.4|738805.4|739096.6|738096.6|739923|738923|738914.2|737914.2|1162
1615302600000|2021-03-09 15:10:00|739089.2|738089.2|739165.6|738165.6|739337.3|738337.3|739019.3|738019.3|1118
1615302900000|2021-03-09 15:15:00|739173.6|738173.6|738918|737918|739200.5|738200.5|738810.5|737810.5|1087
1615303200000|2021-03-09 15:20:00|738919.8|737919.8|739257.2|738257.2|739466.3|738466.3|738825.9|737825.9|1081
1615303500000|2021-03-09 15:25:00|739240|738240|739267.5|738267.5|739356.9|738356.9|738936.6|737936.6|1082
1615303800000|2021-03-09 15:30:00|739267.1|738267.1|739126.5|738126.5|739542.6|738542.6|739042.1|738042.1|1067
1615304100000|2021-03-09 15:35:00|739121.8|738121.8|739116.3|738116.3|739206.4|738206.4|738851|737851|1046
1615304400000|2021-03-09 15:40:00|739103.6|738103.6|739279.4|738279.4|739333.4|738333.4|739028.3|738028.3|1076
1615304700000|2021-03-09 15:45:00|739274.1|738274.1|740069.3|739069.3|740134.6|739134.6|739231.2|738231.2|983
1615305000000|2021-03-09 15:50:00|740070.5|739070.5|739765.4|738765.4|740221.2|739221.2|739542.2|738542.2|965
1615305300000|2021-03-09 15:55:00|739766.3|738766.3|739942.7|738942.7|740017.3|739017.3|739560.3|738560.3|907
1615305600000|2021-03-09 16:00:00|739945.1|738945.1|740049.9|739049.9|740341.2|739341.2|739786.5|738786.5|1023
1615305900000|2021-03-09 16:05:00|740056.5|739056.5|740259.5|739259.5|740301.1|739301.1|740002.8|739002.8|951
1615306200000|2021-03-09 16:10:00|740264.8|739264.8|740201.3|739201.3|740333.2|739333.2|739986.4|738986.4|944
1615306500000|2021-03-09 16:15:00|740193.5|739193.5|740155.6|739155.6|740476.2|739476.2|740127.2|739127.2|914
1615306800000|2021-03-09 16:20:00|740160.1|739160.1|740275.2|739275.2|740362.1|739362.1|739925.8|738925.8|902
1615307100000|2021-03-09 16:25:00|740244.7|739244.7|740253.2|739253.2|740314.4|739314.4|740038|739038|944
1615307400000|2021-03-09 16:30:00|740265.5|739265.5|740220.6|739220.6|740487.8|739487.8|740134.6|739134.6|897
1615307700000|2021-03-09 16:35:00|740215.1|739215.1|739981.3|738981.3|740274.5|739274.5|739968.5|738968.5|835
1615308000000|2021-03-09 16:40:00|739972.5|738972.5|739646.6|738646.6|740007.8|739007.8|739518.6|738518.6|903
1615308300000|2021-03-09 16:45:00|739643.9|738643.9|739827.8|738827.8|739870.5|738870.5|739609.3|738609.3|873
1615308600000|2021-03-09 16:50:00|739829.9|738829.9|739830.2|738830.2|739857.4|738857.4|739580.6|738580.6|852
1615308900000|2021-03-09 16:55:00|739830|738830|740529.7|739529.7|740556.9|739556.9|739714.4|738714.4|789
1615309200000|2021-03-09 17:00:00|740540.2|739540.2|740469.1|739469.1|740544.9|739544.9|740207.6|739207.6|781
1615309500000|2021-03-09 17:05:00|740468.2|739468.2|740084.4|739084.4|740589.8|739589.8|740076.9|739076.9|801
1615309800000|2021-03-09 17:10:00|740085.4|739085.4|740351.6|739351.6|740358.8|739358.8|739973.8|738973.8|755
1615310100000|2021-03-09 17:15:00|740353.9|739353.9|740304.7|739304.7|740353.9|739353.9|739977.1|738977.1|802
1615310400000|2021-03-09 17:20:00|740301.5|739301.5|739987.5|738987.5|740459.8|739459.8|739917.2|738917.2|840
1615310700000|2021-03-09 17:25:00|739991.3|738991.3|739929|738929|740124|739124|739740.8|738740.8|765
1615311000000|2021-03-09 17:30:00|739924.2|738924.2|739920.7|738920.7|740025.3|739025.3|739774.8|738774.8|766
1615311300000|2021-03-09 17:35:00|739910.7|738910.7|740011.9|739011.9|740020.6|739020.6|739850.2|738850.2|718
1615311600000|2021-03-09 17:40:00|740012.4|739012.4|739879.5|738879.5|740069|739069|739863.7|738863.7|736
1615311900000|2021-03-09 17:45:00|739878.3|738878.3|739798.7|738798.7|739894.7|738894.7|739761.9|738761.9|613
1615312200000|2021-03-09 17:50:00|739798.2|738798.2|739840.3|738840.3|739870.6|738870.6|739774.9|738774.9|574
1615312500000|2021-03-09 17:55:00|739835.1|738835.1|739932.3|738932.3|740099.7|739099.7|739805.2|738805.2|481
1615359600000|2021-03-10 07:00:00|740889.5|739889.5|740590.1|739590.1|741162.2|740162.2|740541.6|739541.6|710
1615359900000|2021-03-10 07:05:00|740582|739582|741141.4|740141.4|741344.4|740344.4|740582|739582|934
1615360200000|2021-03-10 07:10:00|741135.6|740135.6|741177.1|740177.1|741406.5|740406.5|740917.5|739917.5|946
1615360500000|2021-03-10 07:15:00|741141.3|740141.3|740984.9|739984.9|741394.2|740394.2|740982.7|739982.7|951
1615360800000|2021-03-10 07:20:00|740976.3|739976.3|741073.6|740073.6|741250.3|740250.3|740959.5|739959.5|913
1615361100000|2021-03-10 07:25:00|741065.3|740065.3|740615.1|739615.1|741146.3|740146.3|740468.7|739468.7|909
1615361400000|2021-03-10 07:30:00|740611.7|739611.7|741033.8|740033.8|741202|740202|740567.3|739567.3|964
1615361700000|2021-03-10 07:35:00|741034.9|740034.9|740757.7|739757.7|741176.4|740176.4|740688.5|739688.5|854
1615362000000|2021-03-10 07:40:00|740751.4|739751.4|740789.8|739789.8|741032.2|740032.2|740698.5|739698.5|759
1615362300000|2021-03-10 07:45:00|740791|739791|740513.2|739513.2|740836.2|739836.2|740506.9|739506.9|940
1615362600000|2021-03-10 07:50:00|740511.1|739511.1|740517.7|739517.7|740636.7|739636.7|740250.1|739250.1|921
1615362900000|2021-03-10 07:55:00|740521.6|739521.6|740768|739768|740795|739795|740376.7|739376.7|898
1615363200000|2021-03-10 08:00:00|740767.9|739767.9|740833|739833|740986.8|739986.8|740675.8|739675.8|1024
1615363500000|2021-03-10 08:05:00|740825.4|739825.4|741103.1|740103.1|741150.1|740150.1|740811.1|739811.1|964
1615363800000|2021-03-10 08:10:00|741094.6|740094.6|740723.2|739723.2|741155.5|740155.5|740506.8|739506.8|962
1615364100000|2021-03-10 08:15:00|740722.3|739722.3|741099.6|740099.6|741275.8|740275.8|740716.3|739716.3|922
1615364400000|2021-03-10 08:20:00|741091.6|740091.6|740876.3|739876.3|741279.9|740279.9|740797.1|739797.1|1011
1615364700000|2021-03-10 08:25:00|740881|739881|741142.8|740142.8|741172.1|740172.1|740829.6|739829.6|949
1615365000000|2021-03-10 08:30:00|741146.8|740146.8|740631.6|739631.6|741192.9|740192.9|740539.6|739539.6|931
1615365300000|2021-03-10 08:35:00|740632.3|739632.3|740033.9|739033.9|740805.5|739805.5|739985.8|738985.8|1028
1615365600000|2021-03-10 08:40:00|740017.3|739017.3|740004.5|739004.5|740137.8|739137.8|739726.8|738726.8|1022
1615365900000|2021-03-10 08:45:00|740004.3|739004.3|739878.2|738878.2|740052.6|739052.6|739757.8|738757.8|933
1615366200000|2021-03-10 08:50:00|739871|738871|739555.1|738555.1|740055|739055|739502.9|738502.9|990
1615366500000|2021-03-10 08:55:00|739544.3|738544.3|739701.4|738701.4|739770.9|738770.9|739504.9|738504.9|895
1615366800000|2021-03-10 09:00:00|739697.6|738697.6|739766.8|738766.8|739943.3|738943.3|739518.4|738518.4|1006
1615367100000|2021-03-10 09:05:00|739767.7|738767.7|739803.6|738803.6|739958.5|738958.5|739639.2|738639.2|1008
1615367400000|2021-03-10 09:10:00|739798.1|738798.1|739465.7|738465.7|739879.1|738879.1|739249.8|738249.8|984
1615367700000|2021-03-10 09:15:00|739460.7|738460.7|739421.4|738421.4|739634|738634|739331.6|738331.6|959
1615368000000|2021-03-10 09:20:00|739414.2|738414.2|739241.5|738241.5|739429.6|738429.6|739173.1|738173.1|999
1615368300000|2021-03-10 09:25:00|739239.1|738239.1|739573|738573|739719.6|738719.6|739239.1|738239.1|833
1615368600000|2021-03-10 09:30:00|739559.7|738559.7|739737.7|738737.7|739794|738794|739379.5|738379.5|796
1615368900000|2021-03-10 09:35:00|739727.3|738727.3|739614.7|738614.7|739750.9|738750.9|739333.1|738333.1|856
1615369200000|2021-03-10 09:40:00|739612.9|738612.9|739659.3|738659.3|739780.2|738780.2|739591.1|738591.1|889
1615369500000|2021-03-10 09:45:00|739643.3|738643.3|739746.1|738746.1|739915.2|738915.2|739629.8|738629.8|930
1615369800000|2021-03-10 09:50:00|739748.9|738748.9|739654.1|738654.1|739823.3|738823.3|739589.9|738589.9|876
1615370100000|2021-03-10 09:55:00|739653.8|738653.8|739716.4|738716.4|739766.2|738766.2|739634.1|738634.1|871
1615370400000|2021-03-10 10:00:00|739715.2|738715.2|739916.3|738916.3|739987.4|738987.4|739634.6|738634.6|947
1615370700000|2021-03-10 10:05:00|739899.8|738899.8|740059.9|739059.9|740059.9|739059.9|739769.9|738769.9|887
1615371000000|2021-03-10 10:10:00|740052|739052|740508.3|739508.3|740549.6|739549.6|740034.4|739034.4|930
1615371300000|2021-03-10 10:15:00|740507.2|739507.2|740164.3|739164.3|740584.3|739584.3|740035.9|739035.9|865
1615371600000|2021-03-10 10:20:00|740160.8|739160.8|740097.5|739097.5|740470.5|739470.5|739988.6|738988.6|933
1615371900000|2021-03-10 10:25:00|740098.9|739098.9|740636.8|739636.8|740677.7|739677.7|740090.1|739090.1|859
1615372200000|2021-03-10 10:30:00|740628.5|739628.5|740700|739700|740910.2|739910.2|740628.5|739628.5|925
1615372500000|2021-03-10 10:35:00|740690.5|739690.5|740727.6|739727.6|740903.3|739903.3|740561.8|739561.8|737
1615372800000|2021-03-10 10:40:00|740724.6|739724.6|740855.9|739855.9|740883.4|739883.4|740689.3|739689.3|969
1615373100000|2021-03-10 10:45:00|740840.4|739840.4|740726.7|739726.7|740929|739929|740726.2|739726.2|870
1615373400000|2021-03-10 10:50:00|740725.9|739725.9|741052.7|740052.7|741566.8|740072.5|740725.8|739290.5|782
1615373700000|2021-03-10 10:55:00|741043.3|740043.3|741215.5|740215.5|741766|740279.9|741043.3|739691.6|838
1615374000000|2021-03-10 11:00:00|741202.4|740202.4|741119.3|740119.3|741756.1|740283.4|741086.6|739642.2|707
1615374300000|2021-03-10 11:05:00|741119.8|740119.8|740885.6|739885.6|741655.4|740193.9|740780.6|739383.5|894
1615374600000|2021-03-10 11:10:00|740881.7|739881.7|740761.3|739761.3|741708|740261.6|740760|739448|876
1615374900000|2021-03-10 11:15:00|740755|739755|741004.5|740004.5|741543.9|740058|740755|739284.1|888
1615375200000|2021-03-10 11:20:00|740998.8|739998.8|740908.9|739908.9|741442.4|740099|740829.4|739401.2|761
1615375500000|2021-03-10 11:25:00|740904.6|739904.6|741172.5|740172.5|741678.5|740229.8|740874.5|739642.3|892
1615375800000|2021-03-10 11:30:00|741165.2|740165.2|741161.9|740161.9|741640.4|740182.3|740831|739354.6|918
1615376100000|2021-03-10 11:35:00|741154.9|740154.9|741199.7|740199.7|741786.9|740270.7|741041.6|739538.5|858
1615376400000|2021-03-10 11:40:00|741209|740209|742044.9|740044.9|742172.5|740681.5|741145.6|739668.4|822
1615376700000|2021-03-10 11:45:00|742039.4|740039.4|741612.5|740612.5|742417|740942.3|741477.5|740001.9|972
1615377000000|2021-03-10 11:50:00|741618|740618|741140.4|740140.4|742024.3|740668.7|741098.1|739634.8|967
1615377300000|2021-03-10 11:55:00|741126.7|740126.7|740987.9|738987.9|741438.8|740150.2|740472|738974.2|915
1615377600000|2021-03-10 12:00:00|740970.5|738970.5|740662.3|739662.3|741282|739869|740463.8|738962.1|860
1615377900000|2021-03-10 12:05:00|740657.7|739657.7|740388.7|739388.7|741105.3|739657.7|740229.9|738728|873
1615378200000|2021-03-10 12:10:00|740387.5|739387.5|740016.7|739016.7|740657|739387.5|739936|738442|892
1615378500000|2021-03-10 12:15:00|739993.9|738993.9|740489.3|738489.3|740559.5|739099.8|739796.8|738272.5|976
1615378800000|2021-03-10 12:20:00|739964.9|738964.9|739867.2|738867.2|740773.2|739277.6|739784.5|738369.9|909
1615379100000|2021-03-10 12:25:00|739854.4|738854.4|739634.9|738634.9|740363|738924.3|739396.4|737918.3|968
1615379400000|2021-03-10 12:30:00|739634|738634|739626.4|738626.4|740243.9|738866|739606.5|738131.5|941
1615379700000|2021-03-10 12:35:00|739621.1|738621.1|739680.7|738680.7|740287.5|738843.5|739452.1|737956.3|963
1615380000000|2021-03-10 12:40:00|739663.3|738663.3|740059.2|739059.2|740450.6|739108.1|739627.2|738170.1|953
1615380300000|2021-03-10 12:45:00|740059.4|739059.4|739744.7|738744.7|740470.9|739062|739652.8|738110.3|884
1615380600000|2021-03-10 12:50:00|739737.6|738737.6|740090.1|739090.1|740530.6|739096.2|739729.1|738276.5|851
1615380900000|2021-03-10 12:55:00|740088.7|739088.7|740181.5|739181.5|740894.2|739360.5|739919.9|738507.8|1038
1615381200000|2021-03-10 13:00:00|740176.6|739176.6|740217.1|739217.1|740772|739313.7|739917.6|738405.6|1013
1615381500000|2021-03-10 13:05:00|740704.9|738704.9|740048.5|739048.5|740931.2|739428.4|739865.1|738370.2|1077
1615381800000|2021-03-10 13:10:00|740034.3|739034.3|740290.7|739290.7|740861.3|739417.2|740025.7|738553|1092
1615382100000|2021-03-10 13:15:00|740258.9|739258.9|740307.2|739307.2|740957.8|739469.4|740051.6|738554.5|1070
1615382400000|2021-03-10 13:20:00|740310.8|739310.8|740360.1|739360.1|740936.9|739463.7|740025|738521.8|1077
1615382700000|2021-03-10 13:25:00|740363.7|739363.7|740554.8|738554.8|740845.3|739363.7|740000.6|738290.8|930
1615383000000|2021-03-10 13:30:00|740526.7|738526.7|738184.9|736184.9|740531.5|738531.5|737599.3|736002.2|1181
1615383300000|2021-03-10 13:35:00|738169.8|736169.8|738620.5|736620.5|738803|737292.6|737482.8|735894.2|1174
1615383600000|2021-03-10 13:40:00|738616.8|736616.8|738649.7|736649.7|739116.6|737618|737829.5|736325.1|1160
1615383900000|2021-03-10 13:45:00|738173.8|737173.8|737802.1|736802.1|738682.8|737173.8|737444.7|735908.2|1130
1615384200000|2021-03-10 13:50:00|737788|736788|737207.2|736207.2|738366.3|736942.8|737019.1|735580.2|1121
1615384500000|2021-03-10 13:55:00|737229.6|736229.6|736988.3|735988.3|738193.8|736684.7|736902.8|735451.8|1125
1615384800000|2021-03-10 14:00:00|736972.9|735972.9|737128|736128|738046.9|736471.5|736792|735384.1|1128
1615385100000|2021-03-10 14:05:00|737106.2|736106.2|736676.6|735676.6|737768.2|736241.2|736639.3|735210|1115
1615385400000|2021-03-10 14:10:00|736676|735676|737241.3|735241.3|737318.8|735777.3|736503.1|734993.4|1119
1615385700000|2021-03-10 14:15:00|737259.4|735259.4|737561.9|736561.9|737968.2|736579|736843.2|735229.2|1091
1615386000000|2021-03-10 14:20:00|737564.1|736564.1|737810.3|735810.3|738412.7|736914.4|737220.9|735707.9|934
1615386300000|2021-03-10 14:25:00|737327.5|736327.5|737418.1|736418.1|738243.9|736746|737302.4|735641.1|826
1615386600000|2021-03-10 14:30:00|737441.1|736441.1|737949.3|736949.3|738727.7|737143.9|737420.6|735912.8|850
1615386900000|2021-03-10 14:35:00|737946.4|736946.4|737762.8|736762.8|738432.5|736968.1|737196.5|735667.8|850
1615387200000|2021-03-10 14:40:00|738252.8|736252.8|737320.3|736320.3|738476.1|737002.6|737306.7|735779.1|851
1615387500000|2021-03-10 14:45:00|737772.4|735772.4|738181.4|736181.4|738340.3|736880.3|737188.8|735678.6|1088
1615387800000|2021-03-10 14:50:00|738187.4|736187.4|737775|736775|738513|737010.9|737488.1|735991.8|1135
1615388100000|2021-03-10 14:55:00|737772.8|736772.8|738276|737276|738858.9|737330|737689.3|736219.9|1125
1615388400000|2021-03-10 15:00:00|738276.1|737276.1|737986.8|736986.8|738918.1|737422.8|737922.4|736446.4|1043
1615388700000|2021-03-10 15:05:00|737984.3|736984.3|738126.7|737126.7|738587.3|737152|737568.6|736074.1|1096
1615389000000|2021-03-10 15:10:00|738119.9|737119.9|739323|737323|739370.6|737860.6|738019.3|736531.8|1108
1615389300000|2021-03-10 15:15:00|738813.8|737813.8|738896.5|736896.5|739265.6|737848.8|738362.4|736862.9|1095
1615389600000|2021-03-10 15:20:00|738888.5|736888.5|738385.4|737385.4|738994.8|737479.3|738131.6|736669.4|1099
1615389900000|2021-03-10 15:25:00|738391.3|737391.3|739584.5|737584.5|739801.9|738065.9|738358.7|736832.7|1124
1615390200000|2021-03-10 15:30:00|739597.1|737597.1|738854.1|736854.1|739794.4|738261|738330.7|736831.8|1150
1615390500000|2021-03-10 15:35:00|738856.5|736856.5|738954.3|736954.3|739354.8|737806.2|738273.2|736795.1|1125
1615390800000|2021-03-10 15:40:00|738951.6|736951.6|738567.1|736567.1|739247.6|737700.2|738039.1|736556.4|1122
1615391100000|2021-03-10 15:45:00|738569.2|736569.2|738449.6|736449.6|738617.7|736984.3|737686.3|736155.4|963
1615391400000|2021-03-10 15:50:00|738477.1|736477.1|738373.5|736373.5|738658.2|737098.6|737735.2|736227.7|1014
1615391700000|2021-03-10 15:55:00|738373.4|736373.4|737799.8|736799.8|738447.7|736929.4|737699|736194.6|978
1615392000000|2021-03-10 16:00:00|737777.9|736777.9|738216.1|736216.1|738442.2|736943.1|737659.2|736158.8|985
1615392300000|2021-03-10 16:05:00|738215.5|736215.5|737924.6|736924.6|738360.3|736932|737702.5|736215.5|952
1615392600000|2021-03-10 16:10:00|737936.6|736936.6|738103.5|736103.5|738813.5|737295.4|737537.5|736057.1|1055
1615392900000|2021-03-10 16:15:00|738109.4|736109.4|738349.5|736349.5|738486|737001.8|737605.1|736073.8|996
1615393200000|2021-03-10 16:20:00|738341.1|736341.1|738027.3|737027.3|738511.3|737057|737737.3|736226|907
1615393500000|2021-03-10 16:25:00|738039|737039|738174.4|736174.4|738427|737055.3|737599|736089.6|970
1615393800000|2021-03-10 16:30:00|738171.6|736171.6|737690.4|736690.4|738293.6|736818.2|737586.3|736123.7|868
1615394100000|2021-03-10 16:35:00|737687.8|736687.8|738272.9|736272.9|738432|736932.8|737662.5|736194.9|876
1615394400000|2021-03-10 16:40:00|738274|736274|738671.3|736671.3|738677.3|737172.2|737701.7|736212|858
1615394700000|2021-03-10 16:45:00|738188.3|737188.3|738325.1|736325.1|738685.1|737193.2|737677.6|736195|908
1615395000000|2021-03-10 16:50:00|738313.5|736313.5|737528.3|736528.3|738357|736843.3|737458.5|735984.5|819
1615395300000|2021-03-10 16:55:00|737532|736532|737520.2|736520.2|738273|736752.7|737410.9|735893.4|890
1615395600000|2021-03-10 17:00:00|737547.7|736547.7|738168.2|736168.2|738242.5|736733.1|737484.4|735916.9|857
1615395900000|2021-03-10 17:05:00|738180.8|736180.8|737336.8|736336.8|738200|736538.5|737290.1|735618.6|928
1615396200000|2021-03-10 17:10:00|737335.5|736335.5|737284.3|735284.3|737912.3|736344.1|737109.5|735140.8|958
1615396500000|2021-03-10 17:15:00|737283.7|735283.7|737466.6|735466.6|737590.4|735970.2|736944.4|735268.4|884
1615396800000|2021-03-10 17:20:00|737473.3|735473.3|737386.9|735386.9|737520.3|735520.3|737383|735383|823
1615397100000|2021-03-10 17:25:00|737383.2|735383.2|737346.3|735346.3|737439.6|735946.2|736764.1|735246.4|741
1615397400000|2021-03-10 17:30:00|737340.8|735340.8|737287.8|735287.8|737563.2|736010.4|736731.5|735230.9|856
1615397700000|2021-03-10 17:35:00|737286.3|735286.3|737502.3|735502.3|737560.4|736055.8|736744.1|735240.8|842
1615398000000|2021-03-10 17:40:00|737481|735481|737428.7|735428.7|737577.6|736057.4|736900.9|735364.1|778
1615398300000|2021-03-10 17:45:00|737429.2|735429.2|737150.2|735150.2|737429.2|735921.5|736794.2|735080.7|764
1615398600000|2021-03-10 17:50:00|737149.6|735149.6|737447.9|735447.9|737473.3|735730.4|736730.4|735120.5|976
1615398900000|2021-03-10 17:55:00|737447.2|735447.2|737290|735290|737508.9|735508.9|737249.9|735249.9|755
1615446000000|2021-03-11 07:00:00|736806.6|734806.6|736551|734551|737332.7|735332.7|736479.2|734479.2|781
1615446300000|2021-03-11 07:05:00|736553.2|734553.2|736659.9|734659.9|736988.2|735394.7|736213.5|734466.7|942
1615446600000|2021-03-11 07:10:00|736636.9|734636.9|736474.3|734474.3|736737.5|735232|735864.4|734296|951
1615446900000|2021-03-11 07:15:00|736471.8|734471.8|736896.3|734896.3|737017.2|735478.9|736077.3|734317.3|931
1615447200000|2021-03-11 07:20:00|736897.2|734897.2|736443.7|735443.7|737036.7|735508.2|736277.2|734770.5|834
1615447500000|2021-03-11 07:25:00|736409.4|735409.4|736573.1|734573.1|737002.5|735479|735931.6|734436.2|768
1615447800000|2021-03-11 07:30:00|736563.6|734563.6|735640.9|734640.9|736636.4|735134|735582.7|734074.5|865
1615448100000|2021-03-11 07:35:00|735642.2|734642.2|735561.8|734561.8|736212|734785|735529.5|734027.9|806
1615448400000|2021-03-11 07:40:00|735560.8|734560.8|735693.4|733693.4|735955.6|734565.8|735101.6|733592.5|532
1615448700000|2021-03-11 07:45:00|736133.2|734133.2|736133.8|734133.8|736284.8|734786|735451|733953.1|795
1615449000000|2021-03-11 07:50:00|736133.6|734133.6|735912.7|733912.7|736312.7|734813.7|735318.4|733804.5|782
1615449300000|2021-03-11 07:55:00|735906.2|733906.2|735918.9|733918.9|736011.3|734517.8|735253.6|733730.9|917
1615449600000|2021-03-11 08:00:00|735929.7|733929.7|735455.9|734455.9|736052.7|734566.8|735242.5|733824.1|1036
1615449900000|2021-03-11 08:05:00|735462|734462|735141.5|734141.5|736049.6|734711.2|735068.8|733604.7|981
1615450200000|2021-03-11 08:10:00|735141.1|734141.1|735242.2|733242.2|735774.8|734297.3|734743.5|733196.5|913
1615450500000|2021-03-11 08:15:00|735232.8|733232.8|734371.2|733371.2|735270.6|733779.2|734317.8|732818|918
1615450800000|2021-03-11 08:20:00|734373.1|733373.1|735039.8|734039.8|735744.7|734126.6|734368.3|733007.5|925
1615451100000|2021-03-11 08:25:00|735045.7|734045.7|734994.7|732994.7|735628.2|734135.9|734490|732975|1054
1615451400000|2021-03-11 08:30:00|734998.7|732998.7|734906.1|733906.1|735431.1|733940.5|734398.2|732896.5|1019
1615451700000|2021-03-11 08:35:00|734922.4|733922.4|735028.7|734028.7|735603.3|734120.7|734843.1|733403.5|913
1615452000000|2021-03-11 08:40:00|734999.9|733999.9|735021.1|734021.1|735568.7|734141.9|734864.8|733439.3|900
1615452300000|2021-03-11 08:45:00|735011.4|734011.4|735120|733120|735484.6|734057.8|734581.4|733079.5|971
1615452600000|2021-03-11 08:50:00|734609.2|733609.2|734771.7|733771.7|735360.2|733828.3|734462|732980.6|943
1615452900000|2021-03-11 08:55:00|734776.8|733776.8|734735.1|733735.1|735346|733869.8|734543.5|733200.3|854
1615453200000|2021-03-11 09:00:00|734734.2|733734.2|735072.8|734072.8|735565.6|734097.8|734676.7|733225.2|887
1615453500000|2021-03-11 09:05:00|735062|734062|734828.9|733828.9|735580.9|734108.6|734793.7|733312.1|877
1615453800000|2021-03-11 09:10:00|734837|733837|734732.5|733732.5|735459.8|734005.2|734720|733290.5|887
1615454100000|2021-03-11 09:15:00|734733.4|733733.4|734866.5|733866.5|735417|733942.9|734711.3|733322|888
1615454400000|2021-03-11 09:20:00|734867.3|733867.3|734992.2|733992.2|735468.6|734035.4|734834.6|733467.8|866
1615454700000|2021-03-11 09:25:00|735004.7|734004.7|735788.4|734788.4|736308.7|734828.8|734955.3|733864.7|1010
1615455000000|2021-03-11 09:30:00|735784.2|734784.2|735762.6|734762.6|736697.2|735211.1|735676.8|734300.1|1021
1615455300000|2021-03-11 09:35:00|735763.8|734763.8|735774|734774|736328.5|734936.8|735617.6|734179.8|918
1615455600000|2021-03-11 09:40:00|735770.1|734770.1|736207.7|735207.7|736628.8|735242.2|735761.3|734350.5|969
1615455900000|2021-03-11 09:45:00|736188.4|735188.4|735910|734910|736845.8|735340.9|735798.8|734401.5|953
1615456200000|2021-03-11 09:50:00|735928.7|734928.7|735599.2|734599.2|736524|735059.4|735598.6|734174.3|943
1615456500000|2021-03-11 09:55:00|735599.7|734599.7|735903.4|734903.4|736465.3|734964|735492.7|734061.9|918
1615456800000|2021-03-11 10:00:00|735903.2|734903.2|735993.4|734993.4|736674|735172.5|735855.9|734407.4|874
1615457100000|2021-03-11 10:05:00|736001.1|735001.1|736312.5|735312.5|736891.3|735394.2|735988.7|734571|864
1615457400000|2021-03-11 10:10:00|736298.2|735298.2|736761.1|735761.1|737271.7|735820.8|736222.8|734818.5|828
1615457700000|2021-03-11 10:15:00|736773.9|735773.9|737352.8|736352.8|738218.5|736752.4|736759.7|735417.3|1033
1615458000000|2021-03-11 10:20:00|737825.1|735825.1|737330.3|736330.3|737928.1|736487.7|737133.8|735639.7|902
1615458300000|2021-03-11 10:25:00|737327.6|736327.6|737042.2|736042.2|737672.2|736364.8|736893.3|735517.2|777
1615458600000|2021-03-11 10:30:00|737042.1|736042.1|737358.1|736358.1|737812.4|736424.2|737040.1|735609.5|856
1615458900000|2021-03-11 10:35:00|737358.4|736358.4|737538.9|736538.9|737881.7|736547.2|737158.6|735820.6|810
1615459200000|2021-03-11 10:40:00|737535|736535|737640.9|736640.9|737640.9|736640.9|737446.3|736446.3|786
1615459500000|2021-03-11 10:45:00|737671|736671|737589.7|736589.7|738386.8|736896.6|737488.6|736063.3|947
1615459800000|2021-03-11 10:50:00|737586.7|736586.7|737709.3|736709.3|738184|736727.4|737536|736151.6|767
1615460100000|2021-03-11 10:55:00|737707.5|736707.5|738210.9|737210.9|738691.8|737210.9|737707.5|736505.5|880
1615460400000|2021-03-11 11:00:00|738203.7|737203.7|739575.3|737575.3|739650.7|738146.2|738120.8|736604.3|813
1615460700000|2021-03-11 11:05:00|739567.6|737567.6|739075.1|738075.1|739693.4|738185.7|738780|737285.7|1058
1615461000000|2021-03-11 11:10:00|739052.7|738052.7|738855.1|737855.1|739479.9|738105.1|738830.9|737467.5|909
1615461300000|2021-03-11 11:15:00|738852.1|737852.1|738579.7|737579.7|739034.5|737954.2|738523.3|737027.5|870
1615461600000|2021-03-11 11:20:00|738549.6|737549.6|738691.4|737691.4|739184.9|737717|738319.7|736945.9|913
1615461900000|2021-03-11 11:25:00|738686.7|737686.7|738708.7|737708.7|739298.4|737797.3|738423.6|736961.8|963
1615462200000|2021-03-11 11:30:00|738708.6|737708.6|738289.8|737289.8|739271.4|737943|738285.6|737134.7|977
1615462500000|2021-03-11 11:35:00|738298.4|737298.4|737921.6|736921.6|738880.9|737518.3|737876.8|736387|926
1615462800000|2021-03-11 11:40:00|737904.5|736904.5|737885.8|736885.8|738569.7|737115.3|737795.2|736321|860
1615463100000|2021-03-11 11:45:00|737914.2|736914.2|737657.1|736657.1|738552.5|737060.6|737617.2|736353.9|824
1615463400000|2021-03-11 11:50:00|737655|736655|737905.9|736905.9|738326|736919.4|737360.9|735884.5|800
1615463700000|2021-03-11 11:55:00|737908.6|736908.6|737898.3|736898.3|738489.3|737183.5|737869.9|736402.1|765
1615464000000|2021-03-11 12:00:00|737891|736891|737921.5|736921.5|738747.2|737244.6|737887.3|736436|968
1615464300000|2021-03-11 12:05:00|737923.1|736923.1|738103.7|737103.7|738668.7|737226.7|737868.4|736664.5|783
1615464600000|2021-03-11 12:10:00|738088|737088|738277.9|737277.9|738646.8|737427.2|738068.7|736645|832
1615464900000|2021-03-11 12:15:00|738270.6|737270.6|738264.4|737264.4|738934.4|737511.5|738187.5|736919.8|750
1615465200000|2021-03-11 12:20:00|738252|737252|738018.2|737018.2|738501|737330.8|737897.1|736387.5|822
1615465500000|2021-03-11 12:25:00|738021.4|737021.4|737876.5|736876.5|738149.1|737149.1|737782.7|736782.7|805
1615465800000|2021-03-11 12:30:00|737856.9|736856.9|737891.5|736891.5|738169.8|737169.8|737637.9|736637.9|777
1615466100000|2021-03-11 12:35:00|737890|736890|738005.6|737005.6|738402.9|737012.1|737813.2|736359.4|751
1615466400000|2021-03-11 12:40:00|738003|737003|738299.9|736299.9|738566.8|737029.9|737890.3|736262|652
1615466700000|2021-03-11 12:45:00|738285.3|736285.3|737621.5|735621.5|738339.5|736818.2|737147.3|735582|786
1615467000000|2021-03-11 12:50:00|737619.4|735619.4|737703|735703|737860|735860|737373.7|735373.7|609
1615467300000|2021-03-11 12:55:00|737689|735689|736397.7|735397.7|737689|735689|736297.1|734838.9|892
1615467600000|2021-03-11 13:00:00|736389.7|735389.7|736891|734891|737126.9|735622.2|736112.7|734665.3|1066
1615467900000|2021-03-11 13:05:00|736884.3|734884.3|736513.1|735513.1|737007.2|735595.9|736260.8|734880.3|941
1615468200000|2021-03-11 13:10:00|736508.7|735508.7|736040.8|735040.8|736987.2|735639.6|735817.7|734310.1|1034
1615468500000|2021-03-11 13:15:00|736052.9|735052.9|736351.3|734351.3|736557.5|735119.4|735705.4|734154.2|999
1615468800000|2021-03-11 13:20:00|735881.1|734881.1|736344.9|735344.9|736748.4|735366.7|735849|734356.6|952
1615469100000|2021-03-11 13:25:00|736344.2|735344.2|736846.4|734846.4|736857.5|735358.8|736111.3|734498.7|896
1615469400000|2021-03-11 13:30:00|736814.2|734814.2|736642.2|734642.2|737169.6|735169.6|736627.5|734627.5|704
1615469700000|2021-03-11 13:35:00|736654.7|734654.7|736945.5|734945.5|737049|735049|736395.5|734395.5|743
1615470000000|2021-03-11 13:40:00|736944.5|734944.5|736329.7|735329.7|737130.3|735578.4|736314.2|734682.8|799
1615470300000|2021-03-11 13:45:00|736329.4|735329.4|737057|736057|737488.4|736064.4|736329.4|734953.6|1083
1615470600000|2021-03-11 13:50:00|737054.7|736054.7|736864.2|735864.2|737520.6|736063.8|736701.4|735225.7|991
1615470900000|2021-03-11 13:55:00|736868.7|735868.7|736664.7|735664.7|737177.1|735887.7|736382|734872.3|978
1615471200000|2021-03-11 14:00:00|736665.2|735665.2|736919.5|735919.5|737472.7|736011.7|736569.4|735133.1|1037
1615471500000|2021-03-11 14:05:00|736925.1|735925.1|737252.3|736252.3|737396.5|736272.2|736709.7|735242.6|1025
1615471800000|2021-03-11 14:10:00|737253.5|736253.5|737228|736228|737961.4|736523.5|737075.9|735936.7|1011
1615472100000|2021-03-11 14:15:00|737210.7|736210.7|737468.9|736468.9|737866.7|736519.9|737186.3|735854.7|944
1615472400000|2021-03-11 14:20:00|737483.6|736483.6|737693.4|736693.4|738290.9|736833.5|737409.1|736290.9|910
1615472700000|2021-03-11 14:25:00|737695.2|736695.2|737899|736899|738610.6|737196.2|737691.2|736258.8|780
1615473000000|2021-03-11 14:30:00|737879.6|736879.6|737674.6|736674.6|738670.6|737115.5|737476.1|735995|852
1615473300000|2021-03-11 14:35:00|737663.2|736663.2|737710.5|736710.5|738259.8|736833.9|737504|736002.1|824
1615473600000|2021-03-11 14:40:00|737662.4|736662.4|737297.6|736297.6|738541.9|737197.9|737207.6|735714.2|845
1615473900000|2021-03-11 14:45:00|737314.8|736314.8|736966.4|735966.4|737966.8|736474.9|736921.2|735457.1|831
1615474200000|2021-03-11 14:50:00|736963.3|735963.3|736143.5|735143.5|737257|735969.1|736122.5|734967.2|813
1615474500000|2021-03-11 14:55:00|736143.6|735143.6|736290.4|735290.4|736872.4|735403.7|735733.7|734361.6|830
1615474800000|2021-03-11 15:00:00|736231.9|735231.9|735955.4|734955.4|736766.1|735256.3|735433.9|733998.8|814
1615475100000|2021-03-11 15:05:00|735967.1|734967.1|735823.5|734823.5|736366.9|735032|735680.6|734241.4|795
1615475400000|2021-03-11 15:10:00|735821.3|734821.3|736018.1|735018.1|736416.8|735018.1|735728.7|734340.5|776
1615475700000|2021-03-11 15:15:00|736007.1|735007.1|736469.3|735469.3|737014.5|735537.5|735838.2|734401.6|806
1615476000000|2021-03-11 15:20:00|736464.4|735464.4|736027|735027|736938.8|735513.1|736012|734570.2|804
1615476300000|2021-03-11 15:25:00|736026|735026|736090.9|735090.9|736550.9|735096.7|735878.1|734493.7|870
1615476600000|2021-03-11 15:30:00|736085.9|735085.9|734917.2|733917.2|736618.9|735124.3|734879.7|733368.7|1072
1615476900000|2021-03-11 15:35:00|734919|733919|735749.3|733749.3|735749.3|734261.6|734536|733216.5|1074
1615477200000|2021-03-11 15:40:00|735744.9|733744.9|735290.7|734290.7|735792.8|734353.1|734864.5|733383.6|1045
1615477500000|2021-03-11 15:45:00|735313.1|734313.1|734826.3|733826.3|735861.1|734393|734672.8|733195.2|1013
1615477800000|2021-03-11 15:50:00|734820.9|733820.9|734474.2|733474.2|735293.4|733839|734422.7|733030.4|929
1615478100000|2021-03-11 15:55:00|734476.8|733476.8|734159.7|733159.7|734870.5|733483.2|734047.9|732567.3|932
1615478400000|2021-03-11 16:00:00|734178.8|733178.8|734563.1|733563.1|735076|733588.3|734162.1|732673.4|943
1615478700000|2021-03-11 16:05:00|734541.7|733541.7|734412.8|733412.8|735098.5|733601.3|733878.7|732372|1068
1615479000000|2021-03-11 16:10:00|734418.2|733418.2|734191.3|733191.3|734786.9|733418.2|734153|732656.9|893
1615479300000|2021-03-11 16:15:00|734187.9|733187.9|733526.9|732526.9|734189.2|733189.2|733479.5|732010.7|944
1615479600000|2021-03-11 16:20:00|733525.2|732525.2|733587.4|732587.4|734164.6|732724.1|733508.4|732132|888
1615479900000|2021-03-11 16:25:00|733588.9|732588.9|733503.9|732503.9|734074.7|732662.7|733474|731988.3|827
1615480200000|2021-03-11 16:30:00|733513|732513|733093.7|732093.7|733907.7|732541.7|732999.4|731525.2|890
1615480500000|2021-03-11 16:35:00|733088.3|732088.3|733224.6|732224.6|733678.3|732296.9|732780.2|731282.7|898
1615480800000|2021-03-11 16:40:00|733219.6|732219.6|732957|731957|733731.9|732268.3|732947.9|731652.4|884
1615481100000|2021-03-11 16:45:00|732963.5|731963.5|733140|731140|733636|732132|732633.1|731128.5|896
1615481400000|2021-03-11 16:50:00|733141.2|731141.2|732807.8|731807.8|733227.6|731821.8|732290.4|730870.9|993
1615481700000|2021-03-11 16:55:00|732786.9|731786.9|733931.8|731931.8|733953.7|732516.5|732727.7|731503.4|998
1615482000000|2021-03-11 17:00:00|733936.3|731936.3|733680.4|731680.4|733936.3|732356.3|733170.5|731474.9|976
1615482300000|2021-03-11 17:05:00|733679.3|731679.3|733234.3|731234.3|733679.3|731748.2|732464.4|730966.7|921
1615482600000|2021-03-11 17:10:00|733234.5|731234.5|733658.4|731658.4|733669.9|732171.7|732577.5|731118.4|880
1615482900000|2021-03-11 17:15:00|733657.2|731657.2|733346.7|732346.7|733891.5|732398.6|733020.4|731593.3|782
1615483200000|2021-03-11 17:20:00|733347.5|732347.5|733835.5|731835.5|733948.5|732481|733210|731624.8|795
1615483500000|2021-03-11 17:25:00|733835.4|731835.4|734205|732205|734386.5|732839.2|733289.2|731775|800
1615483800000|2021-03-11 17:30:00|734200.9|732200.9|734194.9|732194.9|734495.8|732799|733639.2|732185.5|838
1615484100000|2021-03-11 17:35:00|734196.3|732196.3|734140|732140|734299.3|732299.3|734079.5|732079.5|793
1615484400000|2021-03-11 17:40:00|734138.2|732138.2|734218.9|732218.9|734235.2|732551.9|733448.2|731825.8|794
1615484700000|2021-03-11 17:45:00|734214.4|732214.4|734709.1|732709.1|734716.4|732756.6|733720.2|732211.3|781
1615485000000|2021-03-11 17:50:00|734707.8|732707.8|734481.4|732481.4|734852.6|733293.8|734018.4|732466.9|757
1615485300000|2021-03-11 17:55:00|734483.4|732483.4|733968.3|731968.3|734503|732944.6|733835.3|731891.4|671
1615532400000|2021-03-12 07:00:00|736660.9|734660.9|735899.3|733899.3|736660.9|734660.9|735767.4|733767.4|748
1615532700000|2021-03-12 07:05:00|735897.1|733897.1|736144.1|734144.1|736177.1|734361.2|735319.9|733707.7|957
1615533000000|2021-03-12 07:10:00|736115.8|734115.8|736833.8|734833.8|736888.5|734951.1|735185.8|733633.3|964
1615533300000|2021-03-12 07:15:00|736772.5|734772.5|736326.2|734326.2|736890.4|735356.5|735775|734223.4|996
1615533600000|2021-03-12 07:20:00|736308.8|734308.8|736696.4|734696.4|736821.4|735315.1|735825.9|734283.1|1002
1615533900000|2021-03-12 07:25:00|736682.6|734682.6|735475.2|734475.2|736785.2|735193.3|735398.9|733731.4|1026
1615534200000|2021-03-12 07:30:00|735463.1|734463.1|736310.4|734310.4|736310.4|734784.7|735238.3|733701|962
1615534500000|2021-03-12 07:35:00|736280.6|734280.6|735829.5|734829.5|736359|734859.5|735579.1|733991.3|914
1615534800000|2021-03-12 07:40:00|735800.9|734800.9|735436.3|733436.3|736424.6|734894.8|734660.6|733143.1|1027
1615535100000|2021-03-12 07:45:00|735421.3|733421.3|735050.1|733050.1|735582.7|734076|734256.6|732720.2|1036
1615535400000|2021-03-12 07:50:00|735041.8|733041.8|735690.7|733690.7|735867.3|734380.8|734562.6|733041.8|923
1615535700000|2021-03-12 07:55:00|735179|734179|736158.9|734158.9|736172|734677.6|735119.8|733642.8|909
1615536000000|2021-03-12 08:00:00|736126.4|734126.4|735922|734922|736438|734922.1|735396|733783.1|1096
1615536300000|2021-03-12 08:05:00|735916.6|734916.6|736254.3|735254.3|736679.8|735254.3|735845.5|734279.6|1072
1615536600000|2021-03-12 08:10:00|736305.1|735305.1|736083.4|734083.4|736912.5|735521.7|735578.4|734049|1090
1615536900000|2021-03-12 08:15:00|736069.2|734069.2|735744.3|734744.3|736396.6|734909.8|735314.4|733789.7|976
1615537200000|2021-03-12 08:20:00|735734.9|734734.9|735881.1|734881.1|736432|734942.6|735603.1|734117.9|1049
1615537500000|2021-03-12 08:25:00|735886.9|734886.9|736633.9|734633.9|736735.8|735223|735786|734279.2|1045
1615537800000|2021-03-12 08:30:00|736169|735169|736601.1|734601.1|736945.7|735455.7|736073.1|734583.5|1016
1615538100000|2021-03-12 08:35:00|736585|734585|737040.7|735040.7|737240.8|735749.8|735992.2|734481|1004
1615538400000|2021-03-12 08:40:00|736540|735540|737164.1|735164.1|737319.2|735793.3|736224.3|734720.1|995
1615538700000|2021-03-12 08:45:00|737173|735173|737351.7|735351.7|737386.9|735919.5|736548.3|735044.9|979
1615539000000|2021-03-12 08:50:00|737333.1|735333.1|736476.5|735476.5|737341.7|735845.9|736443.6|734938.8|945
1615539300000|2021-03-12 08:55:00|736472.4|735472.4|736558.2|735558.2|737115.2|735624|736316.6|734817.9|863
1615539600000|2021-03-12 09:00:00|736553.5|735553.5|737172.9|736172.9|737726.1|736224.5|736533.8|735037|923
1615539900000|2021-03-12 09:05:00|737179.1|736179.1|737245.6|736245.6|737884.7|736393.3|736814.8|735323.8|968
1615540200000|2021-03-12 09:10:00|737264.5|736264.5|737837.4|735837.4|738083.9|736605.1|737222.2|735721.3|1055
1615540500000|2021-03-12 09:15:00|737834.8|735834.8|737069.7|736069.7|738062.5|736574|737064.7|735574.6|1059
1615540800000|2021-03-12 09:20:00|737561.3|735561.3|737496.9|736496.9|738056.4|736571.2|737022.5|735500.8|919
1615541100000|2021-03-12 09:25:00|737488.5|736488.5|737247.9|736247.9|738028.8|736582.2|737211.2|735751.5|916
1615541400000|2021-03-12 09:30:00|737247.5|736247.5|736791.5|735791.5|737866.2|736376.3|736638.7|735186.9|998
1615541700000|2021-03-12 09:35:00|736786.2|735786.2|736589.4|735589.4|737451.6|735949.4|736566.6|735062.6|907
1615542000000|2021-03-12 09:40:00|736588.8|735588.8|736958.1|735958.1|737522.3|736005.1|736568.8|735178.3|960
1615542300000|2021-03-12 09:45:00|736978.4|735978.4|736713.5|735713.5|737411.8|736002.1|736592.1|735118.6|886
1615542600000|2021-03-12 09:50:00|736699.2|735699.2|737027|736027|737612.4|736091.8|736630.5|735147|939
1615542900000|2021-03-12 09:55:00|737019|736019|737135.3|736135.3|737614.2|736149.7|736819.4|735320.6|815
1615543200000|2021-03-12 10:00:00|737118.6|736118.6|737381.1|736381.1|737868.5|736409.7|737090.6|735593|886
1615543500000|2021-03-12 10:05:00|737331.2|736331.2|737209.5|736209.5|737983.3|736492.2|737198.4|735780.2|858
1615543800000|2021-03-12 10:10:00|737205.6|736205.6|737320.1|736320.1|737830.5|736414.8|737012.7|735830.5|821
1615544100000|2021-03-12 10:15:00|737320.6|736320.6|737335.3|736335.3|737859.8|736348.5|737023.8|735480|1003
1615544400000|2021-03-12 10:20:00|737334.8|736334.8|737386|736386|737891.6|736437.1|737259.5|735780|822
1615544700000|2021-03-12 10:25:00|737388.9|736388.9|736650.3|735650.3|737961|736466.4|736630.3|735224.4|923
1615545000000|2021-03-12 10:30:00|736650.5|735650.5|735798|734798|737034|735738.4|735782|734289.7|968
1615545300000|2021-03-12 10:35:00|735748.8|734748.8|736152|734152|736342.9|734842.3|735600.7|734134.8|973
1615545600000|2021-03-12 10:40:00|736148.8|734148.8|735690.9|734690.9|736218.6|734723.5|735135.7|733763.4|914
1615545900000|2021-03-12 10:45:00|735691.5|734691.5|735844.1|734844.1|736444.9|735024.5|735576.4|734110.1|842
1615546200000|2021-03-12 10:50:00|735830.6|734830.6|736131.7|735131.7|736663|735173.8|735714.6|734259.1|903
1615546500000|2021-03-12 10:55:00|736122.9|735122.9|735869.6|734869.6|736592|735140.7|735790.5|734304.4|930
1615546800000|2021-03-12 11:00:00|735858.1|734858.1|736169.6|735169.6|736972.7|735470.3|735857.6|734373.5|711
1615547100000|2021-03-12 11:05:00|736161.1|735161.1|735933.2|734933.2|736699.5|735329.8|735699.1|734210.2|927
1615547400000|2021-03-12 11:10:00|735928.4|734928.4|735309.5|734309.5|736483|734992.3|735209.9|733748.5|891
1615547700000|2021-03-12 11:15:00|735314.3|734314.3|735636.4|734636.4|736157.7|734660.7|735163.6|733747.9|953
1615548000000|2021-03-12 11:20:00|735642.7|734642.7|736509.9|735509.9|736732.5|735513.4|735605.8|734249.1|904
1615548300000|2021-03-12 11:25:00|736505.8|735505.8|736831.1|735831.1|737300.1|735831.5|736456.2|735069.7|940
1615548600000|2021-03-12 11:30:00|736835.6|735835.6|736581.6|735581.6|737363.4|735881.9|736566.7|735119.1|1033
1615548900000|2021-03-12 11:35:00|736584.9|735584.9|736408.3|735408.3|737233|735768.1|736402|734960.6|937
1615549200000|2021-03-12 11:40:00|736406.9|735406.9|736907.2|735907.2|737442.3|735978|736399.7|735190.5|870
1615549500000|2021-03-12 11:45:00|736911.1|735911.1|736894.6|735894.6|737803.6|736319.2|736876.5|735408.2|978
1615549800000|2021-03-12 11:50:00|736902.6|735902.6|737055.5|736055.5|737726.2|736231.3|736898.2|735437.4|870
1615550100000|2021-03-12 11:55:00|737052.3|736052.3|737572.4|736572.4|738067.7|736671.5|737036.1|735563.2|880
1615550400000|2021-03-12 12:00:00|737579.6|736579.6|737663.1|736663.1|738340.7|736866.3|737564.1|736097|1018
1615550700000|2021-03-12 12:05:00|737645.6|736645.6|737066.6|736066.6|737989.6|736673.5|737063.8|735571.5|932
1615551000000|2021-03-12 12:10:00|737046.6|736046.6|736989.1|735989.1|737783.3|736316.9|736874.7|735373.8|950
1615551300000|2021-03-12 12:15:00|737007.8|736007.8|736703.9|735703.9|737504.6|736007.8|736594.4|735117.7|932
1615551600000|2021-03-12 12:20:00|736705.6|735705.6|736728.9|735728.9|737373.9|735902.9|736545.5|735134.7|823
1615551900000|2021-03-12 12:25:00|736724.5|735724.5|736906.5|735906.5|737569.8|736131.8|736630.5|735263.3|886
1615552200000|2021-03-12 12:30:00|736906.9|735906.9|736992.5|735992.5|737445.8|736006.3|736734.8|735369.9|827
1615552500000|2021-03-12 12:35:00|737003.2|736003.2|737007|736007|737614|736126.9|736836.5|735471.6|891
1615552800000|2021-03-12 12:40:00|737006.7|736006.7|736553.2|735553.2|737617.4|736112.5|736451.4|735000.6|887
1615553100000|2021-03-12 12:45:00|736556.5|735556.5|735818.4|734818.4|737065.5|735618.4|735794.6|734296.2|932
1615553400000|2021-03-12 12:50:00|735821.4|734821.4|735634.2|734634.2|736422|735004.2|735625.6|734137|901
1615553700000|2021-03-12 12:55:00|735639.5|734639.5|735231.7|734231.7|736091.9|734682.4|735219.4|733748.6|899
1615554000000|2021-03-12 13:00:00|735229.6|734229.6|734967.8|733967.8|735566.5|734229.6|734804.1|733303.4|990
1615554300000|2021-03-12 13:05:00|734957.3|733957.3|735632.8|734632.8|735930|734641.1|734794.5|733302.6|973
1615554600000|2021-03-12 13:10:00|735638.4|734638.4|735498|734498|736359.5|734865.1|735436|733958.1|943
1615554900000|2021-03-12 13:15:00|735498.8|734498.8|735075.5|734075.5|736103.4|734664.3|735060.2|733540.7|924
1615555200000|2021-03-12 13:20:00|735080.1|734080.1|734636.5|733636.5|735622.5|734124.9|734373.8|732892.2|1008
1615555500000|2021-03-12 13:25:00|734637.2|733637.2|734876.8|732876.8|735139.1|733667.3|733904.1|732407.9|968
1615555800000|2021-03-12 13:30:00|734876|732876|734134.4|733134.4|734948.3|733211.7|733760.8|732234.6|1030
1615556100000|2021-03-12 13:35:00|734144.5|733144.5|733675|732675|734450.6|733144.5|733595.2|732100.5|979
1615556400000|2021-03-12 13:40:00|733674.2|732674.2|733964.9|732964.9|734490.5|732997.6|733421.6|731901.4|1011
1615556700000|2021-03-12 13:45:00|733966.4|732966.4|734512.6|733512.6|734954.9|733519.6|733820|732351|967
1615557000000|2021-03-12 13:50:00|734513|733513|734591.9|732591.9|735369|733895.4|734053.6|732553.9|977
1615557300000|2021-03-12 13:55:00|734588.8|732588.8|734544|733544|735202|733730.2|734004.1|732466.9|998
1615557600000|2021-03-12 14:00:00|735035.8|733035.8|734858.2|733858.2|735429.3|733978.7|734400.8|732906.8|1035
1615557900000|2021-03-12 14:05:00|734861.3|733861.3|734605.5|733605.5|735471.2|733945.9|734508.1|733000.8|1005
1615558200000|2021-03-12 14:10:00|734586.7|733586.7|735500.8|733500.8|735768.9|734304.7|734555|733079.6|1034
1615558500000|2021-03-12 14:15:00|735495.2|733495.2|735275.2|734275.2|735714|734286.2|734690.9|733195.3|1027
1615558800000|2021-03-12 14:20:00|735275.1|734275.1|735040.3|734040.3|735815.1|734314.3|734953.4|733579.2|910
1615559100000|2021-03-12 14:25:00|735035.6|734035.6|735473.5|733473.5|735775.7|734280.7|734919.3|733387.6|813
1615559400000|2021-03-12 14:30:00|735487.6|733487.6|734891.3|733891.3|735891|734389.3|734837.2|733362|840
1615559700000|2021-03-12 14:35:00|734899.2|733899.2|735280.5|734280.5|736194.5|734701.3|734605.6|733130.9|845
1615560000000|2021-03-12 14:40:00|735279.1|734279.1|734241|733241|735879.1|734437.5|734238.8|732830.6|1066
1615560300000|2021-03-12 14:45:00|734200.7|733200.7|734461.9|732461.9|734912.1|733384.3|733899.9|732395.4|1127
1615560600000|2021-03-12 14:50:00|734454.3|732454.3|734864.6|732864.6|735267.1|733823.6|733910.7|732454.3|1099
1615560900000|2021-03-12 14:55:00|734375.5|733375.5|734586.9|732586.9|734996.7|733442.1|733913.9|732406.5|990
1615561200000|2021-03-12 15:00:00|734593.6|732593.6|733839.1|732839.1|734955.2|733388.4|733781.8|732287|1070
1615561500000|2021-03-12 15:05:00|733830.1|732830.1|734519.4|733519.4|734978.3|733536.3|733721|732253.5|1071
1615561800000|2021-03-12 15:10:00|734524.1|733524.1|734365.6|733365.6|735351.9|733864.3|734230.4|732731.4|1045
1615562100000|2021-03-12 15:15:00|734375.8|733375.8|734550.7|733550.7|735064.9|733586.5|734170.9|732583.2|1053
1615562400000|2021-03-12 15:20:00|734565.2|733565.2|735061.5|734061.5|735566.5|734070.4|734198.9|732737.2|1015
1615562700000|2021-03-12 15:25:00|735568.6|733568.6|735360.7|734360.7|736126.7|734646.8|735046.6|733567.1|1033
1615563000000|2021-03-12 15:30:00|735357.9|734357.9|734875.2|733875.2|735928.1|734504.3|734770.8|733335.8|1076
1615563300000|2021-03-12 15:35:00|734858|733858|734718.7|733718.7|735473.5|734082.2|734718.7|733281.5|1019
1615563600000|2021-03-12 15:40:00|734716.4|733716.4|735168.6|733168.6|735447.2|733969.9|734586.4|733105|1001
1615563900000|2021-03-12 15:45:00|735183.6|733183.6|734705.3|732705.3|735215.6|733792.9|734156.7|732663|910
1615564200000|2021-03-12 15:50:00|734706.6|732706.6|735056.6|733056.6|735149.6|733650|734201.9|732688.8|833
1615564500000|2021-03-12 15:55:00|735057.4|733057.4|734336.5|733336.5|735112.1|733603.5|734268.5|732802.6|893
1615564800000|2021-03-12 16:00:00|734334.1|733334.1|735131.4|733131.4|735132|733666.5|734172|732724|954
1615565100000|2021-03-12 16:05:00|735119.9|733119.9|734190.6|733190.6|735149.6|733663.6|734162.9|732671.9|991
1615565400000|2021-03-12 16:10:00|734191.6|733191.6|734067.3|733067.3|734796.9|733298.7|733932.2|732388.2|970
1615565700000|2021-03-12 16:15:00|734068.7|733068.7|734829.1|732829.1|734848.5|733354.3|733970.1|732530.8|939
1615566000000|2021-03-12 16:20:00|734827.3|732827.3|734933.9|732933.9|734970.3|733496.8|734009|732531.4|895
1615566300000|2021-03-12 16:25:00|734901.8|732901.8|734378.1|733378.1|734951.9|733448.6|734182.5|732686.3|917
1615566600000|2021-03-12 16:30:00|734369.2|733369.2|734056.7|733056.7|734877.5|733409.7|733878.8|732381.9|802
1615566900000|2021-03-12 16:35:00|734048.4|733048.4|733829.4|732829.4|734624.7|733177.5|733826.9|732365.2|711
1615567200000|2021-03-12 16:40:00|733830.8|732830.8|733578.7|732578.7|734460.1|733001.5|733525.6|732053.3|839
1615567500000|2021-03-12 16:45:00|733573.8|732573.8|733244.6|732244.6|733987|732576.1|733198.8|731753.2|888
1615567800000|2021-03-12 16:50:00|733275|732275|732999.6|731999.6|733643.7|732275|732749|731261.5|893
1615568100000|2021-03-12 16:55:00|733000.3|732000.3|733332.6|732332.6|733873.5|732415.6|732846.9|731581.1|831
1615568400000|2021-03-12 17:00:00|733325|732325|733828.5|731828.5|733928.9|732325|733144.3|731561.1|868
1615568700000|2021-03-12 17:05:00|733847.5|731847.5|733343.6|732343.6|733925|732343.6|733343.6|731671.6|717
1615569000000|2021-03-12 17:10:00|733848.2|731848.2|733785.9|731785.9|734051.3|732531.2|733302.5|731768.4|707
1615569300000|2021-03-12 17:15:00|733790.5|731790.5|734041.4|732041.4|734068.9|732526.9|733301.6|731788.8|733
1615569600000|2021-03-12 17:20:00|734050.7|732050.7|734204.7|732204.7|734217.8|732735.4|733566.4|732046.3|624
1615569900000|2021-03-12 17:25:00|734206.5|732206.5|734208.1|732208.1|734250|732683.5|733646.3|732153|661
1615570200000|2021-03-12 17:30:00|734210.2|732210.2|734078.9|732078.9|734241.4|732660.3|733632.2|732022.2|729
1615570500000|2021-03-12 17:35:00|734079.2|732079.2|734178.7|732178.7|734232.9|732735.4|733624.2|732064.5|644
1615570800000|2021-03-12 17:40:00|734177.5|732177.5|734156.2|732156.2|734251.8|732715.5|733596.9|732077.6|840
1615571100000|2021-03-12 17:45:00|734159.4|732159.4|733919|732919|734519.1|733036.1|733566.9|732089.8|725
1615571400000|2021-03-12 17:50:00|733925.4|732925.4|734673.1|732673.1|734778.4|733148.7|733916.3|732446.3|822
1615571700000|2021-03-12 17:55:00|734671.6|732671.6|734735.2|732735.2|734763.6|733257.7|734195.3|732592.4|643
1615791600000|2021-03-15 07:00:00|734730.2|732730.2|734515.2|732515.2|734938.2|732963.1|733879.2|732176.5|812
1615791900000|2021-03-15 07:05:00|734510.5|732510.5|733893.7|732893.7|735088.2|733088.2|733891.7|732382.8|979
1615792200000|2021-03-15 07:10:00|734481.9|732481.9|734113.8|733113.8|734796.8|733280.3|733787.3|732361.5|1029
1615792500000|2021-03-15 07:15:00|734115|733115|733991.2|731991.2|734639.8|733127.2|733579.5|731980|955
1615792800000|2021-03-15 07:20:00|733972.7|731972.7|734275.3|732275.3|734501.4|732952.9|733418|731875.2|948
1615793100000|2021-03-15 07:25:00|734262.8|732262.8|734568.1|732568.1|734573.2|733043.3|733699.3|732191.4|976
1615793400000|2021-03-15 07:30:00|734571.4|732571.4|734150.8|732150.8|734595.4|733091.4|733641|732148.7|819
1615793700000|2021-03-15 07:35:00|734150.1|732150.1|734261.3|732261.3|734261.7|732718.8|733403.3|731908.3|897
1615794000000|2021-03-15 07:40:00|734253.9|732253.9|734180.8|732180.8|734325.4|732810|733623.5|732079.6|891
1615794300000|2021-03-15 07:45:00|734184.1|732184.1|734136.6|732136.6|734306.9|732805.5|733530.8|732025|957
1615794600000|2021-03-15 07:50:00|734127.2|732127.2|733855.5|731855.5|734237.4|732739.8|733322.7|731686.1|909
1615794900000|2021-03-15 07:55:00|733853.4|731853.4|733479.5|731479.5|733968.8|732442.5|733042.4|731479.5|924
1615795200000|2021-03-15 08:00:00|733480.4|731480.4|732028.2|731028.2|733480.4|731480.4|731664|730065.4|1131
1615795500000|2021-03-15 08:05:00|732026.5|731026.5|731230|730230|732531.2|731045.8|730985|729489.1|1112
1615795800000|2021-03-15 08:10:00|731242.6|730242.6|731461.6|730461.6|731989.5|730498|731174.9|729580.1|1036
1615796100000|2021-03-15 08:15:00|731447.3|730447.3|731845|730845|732335.9|730853.5|731247.7|729747.3|1037
1615796400000|2021-03-15 08:20:00|731832|730832|731926.1|730926.1|732394|730991.4|731685.7|730167|998
1615796700000|2021-03-15 08:25:00|731925.9|730925.9|731305.5|730305.5|732390|730929.3|731302.1|729810.3|1008
1615797000000|2021-03-15 08:30:00|731298.3|730298.3|731454.1|730454.1|731998.1|730509.3|730957.1|729504.7|1045
1615797300000|2021-03-15 08:35:00|731479.6|730479.6|731550.7|730550.7|732105.6|730619.1|731332.3|729864.8|984
1615797600000|2021-03-15 08:40:00|731487.8|730487.8|731112.4|730112.4|732165.5|730687.7|730903.3|729401|1043
1615797900000|2021-03-15 08:45:00|731111.3|730111.3|731981.9|729981.9|731992.2|730474.9|730964.3|729499.8|1026
1615798200000|2021-03-15 08:50:00|731979.5|729979.5|732167.1|730167.1|732239.2|730738.1|731265.5|729771|983
1615798500000|2021-03-15 08:55:00|732166.4|730166.4|731888.9|729888.9|732236.3|730748.2|731393.6|729854.7|1047
1615798800000|2021-03-15 09:00:00|731883|729883|731274.1|729274.1|731883|730263.9|730660.3|729144.7|1072
1615799100000|2021-03-15 09:05:00|731273.7|729273.7|730614.1|729614.1|731602.7|730074.1|730599|729156.5|1017
1615799400000|2021-03-15 09:10:00|730606.3|729606.3|731272.7|730272.7|731717|730272.7|730589.5|729148.9|988
1615799700000|2021-03-15 09:15:00|731272.8|730272.8|731577|730577|732164.2|730701|731196.5|729687.9|953
1615800000000|2021-03-15 09:20:00|731589.2|730589.2|731223.1|730223.1|732129.4|730646.7|731180|729678|964
1615800300000|2021-03-15 09:25:00|731217.7|730217.7|731473.3|730473.3|732071.5|730676.6|731206.6|729710.3|1023
1615800600000|2021-03-15 09:30:00|731469.6|730469.6|731315.6|729315.6|731943.3|730475.2|730915.9|729255.2|989
1615800900000|2021-03-15 09:35:00|731312.7|729312.7|731115.9|730115.9|731707.8|730230|730773.2|729230.2|913
1615801200000|2021-03-15 09:40:00|731599|729599|731249.4|730249.4|731753.5|730295.1|730924|729417|829
1615801500000|2021-03-15 09:45:00|731247.4|730247.4|731561.2|729561.2|731828.6|730352|730970.2|729551.5|921
1615801800000|2021-03-15 09:50:00|731560.9|729560.9|731623.6|730623.6|731980.4|730628.7|730907.7|729514|885
1615802100000|2021-03-15 09:55:00|731616.1|730616.1|731752.4|730752.4|732240.4|730827.9|731520.6|730113.5|942
1615802400000|2021-03-15 10:00:00|731739.3|730739.3|731751.1|730751.1|732327.6|730855|731642.5|730198.6|862
1615802700000|2021-03-15 10:05:00|731750.3|730750.3|732052.5|731052.5|732700.9|731124.2|731569.6|730078.2|904
1615803000000|2021-03-15 10:10:00|732035.3|731035.3|731746.3|730746.3|732412.5|731042.8|731723.8|730328.8|927
1615803300000|2021-03-15 10:15:00|731759.1|730759.1|732053.2|731053.2|732405.8|731054.6|731677.3|730229.7|851
1615803600000|2021-03-15 10:20:00|732048|731048|730934.3|729934.3|732355.5|731059.1|730929.2|729477.1|989
1615803900000|2021-03-15 10:25:00|730935.3|729935.3|731409.8|730409.8|731914|730412.3|730916.3|729609.4|857
1615804200000|2021-03-15 10:30:00|731409.7|730409.7|731696.3|730696.3|732079.7|730699.3|731331.3|729831.1|859
1615804500000|2021-03-15 10:35:00|731692.1|730692.1|731509.5|730509.5|732248.3|730870.2|731509.5|730078.7|860
1615804800000|2021-03-15 10:40:00|731513.1|730513.1|731949.5|729949.5|732016|730580.9|731376.5|729907.7|772
1615805100000|2021-03-15 10:45:00|731951.4|729951.4|731038.5|730038.5|731951.4|730472.6|730986|729600|785
1615805400000|2021-03-15 10:50:00|731038.3|730038.3|730812.8|729812.8|731704.7|730192.4|730572.5|729120.6|862
1615805700000|2021-03-15 10:55:00|730803.8|729803.8|730616|729616|731221.2|729835.6|730554.2|729122.8|887
1615806000000|2021-03-15 11:00:00|730617.1|729617.1|730583.6|729583.6|731237.1|729813.1|730556.5|729138|815
1615806300000|2021-03-15 11:05:00|730583.7|729583.7|730218.5|729218.5|731566.8|730002|730164|728662.2|1009
1615806600000|2021-03-15 11:10:00|730212.8|729212.8|730391.2|729391.2|730817.1|729391.2|729998.1|728498.6|958
1615806900000|2021-03-15 11:15:00|730388.5|729388.5|730914.6|729914.6|731392.7|729915.2|730344.3|728831.2|1012
1615807200000|2021-03-15 11:20:00|730911.5|729911.5|731259.4|730259.4|731761.4|730270.1|730860.3|729393.1|1000
1615807500000|2021-03-15 11:25:00|731232.1|730232.1|731171.1|730171.1|731717.7|730330.8|730967.7|729528|925
1615807800000|2021-03-15 11:30:00|731145.5|730145.5|731584.5|730584.5|732126.1|730657.8|731145.5|729739.3|955
1615808100000|2021-03-15 11:35:00|731581.8|730581.8|731199.2|730199.2|731978.2|730589.2|731080.3|729658.7|954
1615808400000|2021-03-15 11:40:00|731203|730203|731103.8|730103.8|731792.3|730301.8|730996|729530.3|911
1615808700000|2021-03-15 11:45:00|731095|730095|731545.9|730545.9|732058.4|730578.3|731095|729659.4|926
1615809000000|2021-03-15 11:50:00|731541.2|730541.2|731552.4|730552.4|732066|730643.4|731429.2|729953.5|856
1615809300000|2021-03-15 11:55:00|731554.5|730554.5|732164.6|730164.6|732198|730723.6|731407.7|729983.4|941
1615809600000|2021-03-15 12:00:00|732141.5|730141.5|731274.9|730274.9|732218.5|730711.2|731274.9|729818.4|982
1615809900000|2021-03-15 12:05:00|731279.7|730279.7|731690.3|730690.3|732228.8|730778.4|731269|729893|1003
1615810200000|2021-03-15 12:10:00|731697.4|730697.4|731843.1|730843.1|732357.5|730887.5|731697.4|730230|888
1615810500000|2021-03-15 12:15:00|731834.6|730834.6|731535|730535|732353.7|730891.4|731371|729867.4|911
1615810800000|2021-03-15 12:20:00|731530.6|730530.6|731148.8|730148.8|731869.7|730560.6|731121.8|729614|1013
1615811100000|2021-03-15 12:25:00|731151|730151|731814.1|729814.1|731949.8|730458.7|731151|729672.5|941
1615811400000|2021-03-15 12:30:00|731817.9|729817.9|731466.7|730466.7|732023|730521.4|731260|729760.5|953
1615811700000|2021-03-15 12:35:00|731470.5|730470.5|731953.2|729953.2|731993.7|730505.7|731169.7|729679.5|951
1615812000000|2021-03-15 12:40:00|731945.6|729945.6|731363.9|730363.9|732064.7|730536.8|731265.1|729749|950
1615812300000|2021-03-15 12:45:00|731397.5|730397.5|731593.8|730593.8|732201.7|730688.8|731208.8|729711|945
1615812600000|2021-03-15 12:50:00|731583.7|730583.7|731277|730277|732225.5|730816.5|731269.8|730093.3|931
1615812900000|2021-03-15 12:55:00|731278.7|730278.7|731420.8|730420.8|731957.4|730470.8|731177.2|729682.9|914
1615813200000|2021-03-15 13:00:00|731421.8|730421.8|731841.1|730841.1|732434.9|730906.8|731399.9|729955.7|1075
1615813500000|2021-03-15 13:05:00|731842.6|730842.6|731646.2|730646.2|732386|730910.7|731437.3|729944|1074
1615813800000|2021-03-15 13:10:00|731636.1|730636.1|731689.2|730689.2|732270.8|730780.2|731338.2|729842.4|1020
1615814100000|2021-03-15 13:15:00|731675.1|730675.1|731854.4|730854.4|732420.1|730869.9|731675.1|730198.8|1049
1615814400000|2021-03-15 13:20:00|731844.6|730844.6|731772.4|730772.4|732373.6|730909|731739.7|730355.7|978
1615814700000|2021-03-15 13:25:00|731768.1|730768.1|731416.8|730416.8|732201.3|730771.7|731395.8|730014|880
1615815000000|2021-03-15 13:30:00|731415.4|730415.4|731718.7|730718.7|732274.6|730786.6|731249|729730|847
1615815300000|2021-03-15 13:35:00|731717.3|730717.3|731789.4|730789.4|732348.1|730856.6|731638.1|730251.2|1085
1615815600000|2021-03-15 13:40:00|731790.5|730790.5|731894.4|730894.4|732390.6|731014.7|731758.2|730281.2|1082
1615815900000|2021-03-15 13:45:00|731893.9|730893.9|732259.1|731259.1|732631.7|731260.2|731819.4|730366.6|1081
1615816200000|2021-03-15 13:50:00|732260.8|731260.8|732528.1|731528.1|732889.6|731542.3|732188.6|730729.9|1061
1615816500000|2021-03-15 13:55:00|732528.3|731528.3|732469.8|731469.8|733385.2|731891.4|732435.7|730956|1047
1615816800000|2021-03-15 14:00:00|732467.6|731467.6|732557.8|731557.8|733520.9|732022.8|732287.8|730790|1130
1615817100000|2021-03-15 14:05:00|732578|731578|733101.6|732101.6|733623.9|732263.9|732564.2|731061.8|1042
1615817400000|2021-03-15 14:10:00|733103.9|732103.9|732683|731683|733845.9|732335.9|732683|731181.3|1014
1615817700000|2021-03-15 14:15:00|732686.7|731686.7|732391|731391|733239.8|731762.7|732374.8|730874.4|1012
1615818000000|2021-03-15 14:20:00|732392.2|731392.2|732375.2|731375.2|733210.6|731719.7|732343.7|730842.3|1102
1615818300000|2021-03-15 14:25:00|732381.4|731381.4|732838|730838|732937.8|731419.6|732091.5|730593.7|1055
1615818600000|2021-03-15 14:30:00|732296.8|731296.8|732144|731144|733086.4|731543.9|731921|730411.6|1092
1615818900000|2021-03-15 14:35:00|732144.8|731144.8|732392.3|731392.3|732986.6|731508.7|732085.5|730637.1|1050
1615819200000|2021-03-15 14:40:00|732375.1|731375.1|732531.7|731531.7|733130.1|731667|732219.3|730709.9|968
1615819500000|2021-03-15 14:45:00|732532.7|731532.7|732179.8|731179.8|732995.4|731568|732172.7|730705.5|969
1615819800000|2021-03-15 14:50:00|732164.4|731164.4|731815.8|730815.8|732577|731201.1|731634.5|730146.8|911
1615820100000|2021-03-15 14:55:00|731817.1|730817.1|732626.5|730626.5|732663.4|731158.8|731603.5|730175.3|937
1615820400000|2021-03-15 15:00:00|732618.9|730618.9|731734.1|730734.1|732691.5|731198.2|731729.3|730240.6|919
1615820700000|2021-03-15 15:05:00|731745.4|730745.4|732035.1|731035.1|732653.8|731175.1|731637.7|730193.3|931
1615821000000|2021-03-15 15:10:00|732033.2|731033.2|731864.1|730864.1|732610.4|731202.6|731827|730381.8|842
1615821300000|2021-03-15 15:15:00|731861.2|730861.2|731652|730652|732194.5|730877.3|731616.4|730186.5|843
1615821600000|2021-03-15 15:20:00|731653.8|730653.8|731727|730727|732292|730866.9|731644|730191.4|809
1615821900000|2021-03-15 15:25:00|731734|730734|731849.9|730849.9|732438.8|730943.9|731728.8|730345.9|717
1615822200000|2021-03-15 15:30:00|731836.9|730836.9|732312.3|731312.3|732813.8|731343.1|731737.3|730351.6|866
1615822500000|2021-03-15 15:35:00|732311|731311|732123|731123|732998.4|731527.7|732123|730655.8|1007
1615822800000|2021-03-15 15:40:00|732124.1|731124.1|732456.9|730456.9|732660.2|731155.7|731826.4|730342.5|1007
1615823100000|2021-03-15 15:45:00|732457.6|730457.6|732384.9|730384.9|732588.5|731059.3|731772.7|730220.9|835
1615823400000|2021-03-15 15:50:00|732389.9|730389.9|731993.9|729993.9|732447.9|730655.7|731568.2|729973.4|804
1615823700000|2021-03-15 15:55:00|731989.9|729989.9|731434.4|729434.4|732146.1|730647.5|730719.8|729194.7|853
1615824000000|2021-03-15 16:00:00|731421.1|729421.1|730963.9|729963.9|731632.4|730118.6|730915.5|729382.1|929
1615824300000|2021-03-15 16:05:00|730964.2|729964.2|731029.4|730029.4|731550|730052|730802.4|729299|839
1615824600000|2021-03-15 16:10:00|731042.9|730042.9|731338.8|729338.8|731546.8|730057.7|730810.7|729286|732
1615824900000|2021-03-15 16:15:00|731342.7|729342.7|731433.5|729433.5|731442.1|729949.9|730761.4|729281.5|680
1615825200000|2021-03-15 16:20:00|731432.6|729432.6|730316.1|729316.1|731438.7|729907|730305.6|728799|738
1615825500000|2021-03-15 16:25:00|730312.2|729312.2|730727.9|728727.9|730853.6|729361.7|729975.9|728075.7|973
1615825800000|2021-03-15 16:30:00|730730.9|728730.9|730182.1|729182.1|730766.3|729291.7|730010.3|728484.1|922
1615826100000|2021-03-15 16:35:00|730704.2|728704.2|730720.8|728720.8|730862.1|729431.3|730151.5|728613.1|836
1615826400000|2021-03-15 16:40:00|730717.8|728717.8|730984.8|728984.8|731208|729650.9|730373.5|728674.2|842
1615826700000|2021-03-15 16:45:00|730986.4|728986.4|730813.4|728813.4|731020.7|729554.3|730295.5|728793.7|704
1615827000000|2021-03-15 16:50:00|730812.2|728812.2|730879.2|728879.2|731002.9|729484.4|730296.5|728801.5|702
1615827300000|2021-03-15 16:55:00|730879.8|728879.8|730800.2|728800.2|730897.9|729361.4|729862.1|728345.7|968
1615827600000|2021-03-15 17:00:00|730805.8|728805.8|731210.5|729210.5|731234.4|729696.9|730229|728630.4|791
1615827900000|2021-03-15 17:05:00|731209.6|729209.6|730953.2|728953.2|731238.2|729694.7|730684.2|728891.7|758
1615828200000|2021-03-15 17:10:00|730950.5|728950.5|731013.4|729013.4|731213.4|729678.1|730610.9|728797|811
1615828500000|2021-03-15 17:15:00|731015.6|729015.6|730950.9|728950.9|731026.2|729487.3|730371.4|728858.3|607
1615828800000|2021-03-15 17:20:00|730946.9|728946.9|730204.4|729204.4|731066.3|729580.2|730184.6|728705.9|654
1615829100000|2021-03-15 17:25:00|730206.4|729206.4|731117.9|729117.9|731162.3|729531|730200.4|728708.1|691
1615829400000|2021-03-15 17:30:00|731125|729125|730949.5|728949.5|731174.8|729174.8|730926.9|728926.9|681
1615829700000|2021-03-15 17:35:00|730949.4|728949.4|730947.5|728947.5|731120|729120|730876.3|728876.3|598
1615830000000|2021-03-15 17:40:00|730941.3|728941.3|730937.4|728937.4|731217.4|729610.5|730596.2|728806.2|761
1615830300000|2021-03-15 17:45:00|730938.2|728938.2|731002.5|729002.5|731096.1|729466.6|730453|728913.6|708
1615830600000|2021-03-15 17:50:00|731002.9|729002.9|730477.9|728477.9|731055.1|729097.8|730093.3|728288.9|769
1615830900000|2021-03-15 17:55:00|730476|728476|730453.2|728453.2|730522.3|728522.3|730432.6|728432.6|559
1615878000000|2021-03-16 07:00:00|730167.2|728167.2|730582.8|728582.8|730847|728847|730102|728102|818
1615878300000|2021-03-16 07:05:00|730592.1|728592.1|730094.5|728094.5|730592.1|728600.7|729465.8|727797.7|1064
1615878600000|2021-03-16 07:10:00|730117.9|728117.9|730530|728530|730683.8|728834.3|729834.3|728117.9|1065
1615878900000|2021-03-16 07:15:00|730520.2|728520.2|729866.1|728866.1|730746.3|729124.8|729796.4|728297.9|1025
1615879200000|2021-03-16 07:20:00|729864|728864|730268.7|728268.7|730428.4|728937.7|729641.7|728095.9|987
1615879500000|2021-03-16 07:25:00|730269.3|728269.3|730381.2|728381.2|730503.1|728990|729771.6|728237.9|912
1615879800000|2021-03-16 07:30:00|730382.8|728382.8|730807.5|728807.5|730965.3|729481.9|729859.1|728373.5|946
1615880100000|2021-03-16 07:35:00|730806|728806|730464.4|729464.4|731031.6|729554.5|730227.6|728733.7|946
1615880400000|2021-03-16 07:40:00|730460|729460|730892.8|728892.8|731069.6|729582.3|730202.2|728644.4|922
1615880700000|2021-03-16 07:45:00|730893.5|728893.5|730812.3|728812.3|731047.9|729569.9|730169.4|728664.8|1003
1615881000000|2021-03-16 07:50:00|730811|728811|729885.1|728885.1|731014.6|729546|729885.1|728388.2|994
1615881300000|2021-03-16 07:55:00|729886.4|728886.4|730572.8|728572.8|730577.4|729059.9|729702|728217|1020
1615881600000|2021-03-16 08:00:00|730552.7|728552.7|730201.3|729201.3|730842.2|729419.8|730015.4|728465.1|1062
1615881900000|2021-03-16 08:05:00|730201.8|729201.8|730457.7|729457.7|730776.7|729539.4|729957.3|728469.2|1047
1615882200000|2021-03-16 08:10:00|730456.1|729456.1|730153.6|729153.6|730687|729486|730109|728680.4|971
1615882500000|2021-03-16 08:15:00|730171.1|729171.1|730047.9|729047.9|730765.5|729272.4|729883.5|728485|882
1615882800000|2021-03-16 08:20:00|730046|729046|730456.3|729456.3|731056.2|729561.2|730039.4|728536.6|1066
1615883100000|2021-03-16 08:25:00|730453|729453|730452.3|729452.3|731027.5|729548|730433.1|728955.3|1008
1615883400000|2021-03-16 08:30:00|730435.1|729435.1|730158.4|729158.4|730889|729458.5|730148.1|728705.4|1012
1615883700000|2021-03-16 08:35:00|730156.1|729156.1|730095.8|729095.8|730828.1|729430.7|730075.1|728631.5|1007
1615884000000|2021-03-16 08:40:00|730094.3|729094.3|730550.9|729550.9|730776.9|729556|730023.2|728575.9|961
1615884300000|2021-03-16 08:45:00|730550.4|729550.4|730392.8|729392.8|731031|729590.2|730210.6|728743.4|982
1615884600000|2021-03-16 08:50:00|730376.5|729376.5|730897.2|729897.2|731360|729991.4|730334.4|729015.5|995
1615884900000|2021-03-16 08:55:00|730891.5|729891.5|731193.3|729193.3|731564|730115.9|730523.7|729031|1040
1615885200000|2021-03-16 09:00:00|731197|729197|730366.8|729366.8|731297.6|729833.1|730332.2|728860|995
1615885500000|2021-03-16 09:05:00|730372.8|729372.8|729628.5|728628.5|730373.9|729373.9|729586.6|728096.2|908
1615885800000|2021-03-16 09:10:00|729613.3|728613.3|729817.9|728817.9|730092.9|728948.2|729564.8|728092.9|861
1615886100000|2021-03-16 09:15:00|729815.7|728815.7|729205.2|728205.2|730034.7|728854.9|729109.4|727877.6|990
1615886400000|2021-03-16 09:20:00|729194.8|728194.8|729299.9|728299.9|730067.1|728586.9|728940.7|727507.5|947
1615886700000|2021-03-16 09:25:00|729291.2|728291.2|730014.9|729014.9|730527.3|729028.9|729201.5|727924.1|1098
1615887000000|2021-03-16 09:30:00|730019.5|729019.5|729869|728869|730384.2|729066.4|729517.8|728028.3|971
1615887300000|2021-03-16 09:35:00|729876.9|728876.9|729855|728855|730314.9|728999.7|729740.6|728241.5|887
1615887600000|2021-03-16 09:40:00|729827.9|728827.9|730038.1|729038.1|730096.2|729096.2|729798.6|728798.6|874
1615887900000|2021-03-16 09:45:00|730039.1|729039.1|730174.2|729174.2|730740.3|729269.1|729966.9|728695.5|892
1615888200000|2021-03-16 09:50:00|730181|729181|729892.8|728892.8|730190.4|729190.4|729878.4|728878.4|896
1615888500000|2021-03-16 09:55:00|729889.1|728889.1|729903.9|728903.9|730429.5|728953.4|729857.8|728409.1|861
1615888800000|2021-03-16 10:00:00|729918.3|728918.3|729693.3|728693.3|729919.7|728919.7|729597.7|728597.7|835
1615889100000|2021-03-16 10:05:00|729691.1|728691.1|729804.2|728804.2|729953.4|728953.4|729690.5|728690.5|839
1615889400000|2021-03-16 10:10:00|729814.9|728814.9|729562.3|728562.3|729832|728832|729496.5|728496.5|899
1615889700000|2021-03-16 10:15:00|729571.1|728571.1|729667.6|728667.6|729672.2|728672.2|729380.9|728380.9|845
1615890000000|2021-03-16 10:20:00|729652.5|728652.5|729640.4|728640.4|729687.8|728687.8|729300.7|728300.7|901
1615890300000|2021-03-16 10:25:00|729641.1|728641.1|729558.4|728558.4|729660.6|728660.6|729434.7|728434.7|920
1615890600000|2021-03-16 10:30:00|729544.4|728544.4|729414.4|728414.4|729615.3|728615.3|729369.4|728369.4|870
1615890900000|2021-03-16 10:35:00|729414.1|728414.1|729122.6|728122.6|729419.8|728419.8|729091.9|728091.9|852
1615891200000|2021-03-16 10:40:00|729116|728116|729276.2|728276.2|729337.5|728337.5|729070.7|728070.7|844
1615891500000|2021-03-16 10:45:00|729276.9|728276.9|729336.6|728336.6|729746|728461|729160.7|727686|891
1615891800000|2021-03-16 10:50:00|729335.6|728335.6|728680|727680|729713|728364.5|728652.7|727309.7|954
1615892100000|2021-03-16 10:55:00|728684|727684|728517|727517|729158.3|727697.4|728174|726714.3|972
1615892400000|2021-03-16 11:00:00|728518.1|727518.1|728562.5|727562.5|728936.1|727596.5|728319|726823.6|845
1615892700000|2021-03-16 11:05:00|728562.8|727562.8|728822.8|727822.8|729189.5|727951.8|728532.4|727187.8|877
1615893000000|2021-03-16 11:10:00|728821.6|727821.6|728686.5|727686.5|728821.6|727821.6|728552.9|727552.9|833
1615893300000|2021-03-16 11:15:00|728686.8|727686.8|728617.5|727617.5|728721.3|727721.3|728373.4|727373.4|854
1615893600000|2021-03-16 11:20:00|728616.4|727616.4|728468.7|727468.7|728616.4|727616.4|728105|727105|978
1615893900000|2021-03-16 11:25:00|728477.8|727477.8|728488.7|727488.7|728802.8|727802.8|728361.5|727361.5|880
1615894200000|2021-03-16 11:30:00|728472|727472|728519.6|727519.6|728524|727524|728382.9|727382.9|938
1615894500000|2021-03-16 11:35:00|728525.9|727525.9|728051.5|727051.5|728529|727529|727785.3|726785.3|1031
1615894800000|2021-03-16 11:40:00|728048.1|727048.1|727882.8|726882.8|728342.4|727048.1|727703.8|726237.3|965
1615895100000|2021-03-16 11:45:00|727886.1|726886.1|727584.8|726584.8|728082.2|726939.9|727232.6|725804.4|1041
1615895400000|2021-03-16 11:50:00|728045.6|726045.6|727428.1|726428.1|728077.6|726577.2|726972.4|725538.4|1006
1615895700000|2021-03-16 11:55:00|727429.9|726429.9|727514.3|726514.3|727571.1|726571.1|727354.7|726354.7|947
1615896000000|2021-03-16 12:00:00|727488.8|726488.8|727060.3|726060.3|727590.5|726590.5|726991.6|725991.6|996
1615896300000|2021-03-16 12:05:00|727070.8|726070.8|726513.9|725513.9|727584.1|726140.5|726432.4|725008.7|958
1615896600000|2021-03-16 12:10:00|726515.6|725515.6|725930.5|724930.5|726750.4|725515.6|725892.3|724405.5|1071
1615896900000|2021-03-16 12:15:00|725932.3|724932.3|726114.9|725114.9|726760.6|725289.9|725848.1|724353.8|1032
1615897200000|2021-03-16 12:20:00|726102.3|725102.3|726507.5|725507.5|727022.7|725521.5|725924.8|724924.8|1008
1615897500000|2021-03-16 12:25:00|726514.9|725514.9|727268.7|725268.7|727364.4|725852.3|726464.2|725085.5|941
1615897800000|2021-03-16 12:30:00|727232|725232|726913|725913|727291.7|725955.8|726131.7|724556.1|1110
1615898100000|2021-03-16 12:35:00|726911.3|725911.3|726643.5|725643.5|727422.6|726338.2|726636.1|725248.1|1036
1615898400000|2021-03-16 12:40:00|726631.4|725631.4|726051.9|725051.9|726826.4|725797.5|726040.5|724826.4|1057
1615898700000|2021-03-16 12:45:00|726067.2|725067.2|726239.8|725239.8|726272.1|725272.1|725958.1|724958.1|996
1615899000000|2021-03-16 12:50:00|726239|725239|726588.4|725588.4|727110|725627.7|726227.9|725064.2|929
1615899300000|2021-03-16 12:55:00|726588.2|725588.2|727236.8|726236.8|727654.6|726394.8|726566.8|725566.8|985
1615899600000|2021-03-16 13:00:00|727237|726237|727183.6|726183.6|727466.8|726466.8|727046.4|726046.4|1075
1615899900000|2021-03-16 13:05:00|727183.2|726183.2|727342.8|726342.8|727352.2|726352.2|727033.1|726033.1|1090
1615900200000|2021-03-16 13:10:00|727345.9|726345.9|727939.7|725939.7|728340.8|726859|727293.3|725899.7|1063
1615900500000|2021-03-16 13:15:00|727935.5|725935.5|726757.1|725757.1|728023.7|726428.7|726663.3|725163.7|1085
1615900800000|2021-03-16 13:20:00|726737.9|725737.9|727234.2|726234.2|727744.2|726247.6|726584.2|725320.4|1022
1615901100000|2021-03-16 13:25:00|727234.7|726234.7|727615.4|726615.4|728017.8|726621.1|727026.6|725571.6|794
1615901400000|2021-03-16 13:30:00|727602.3|726602.3|727948.7|725948.7|728133|726729.1|727294.6|725776|1075
1615901700000|2021-03-16 13:35:00|727435.2|726435.2|727735|726735|728078.9|726748.9|727336.2|725859.1|1126
1615902000000|2021-03-16 13:40:00|727710.2|726710.2|728155.7|727155.7|728552.3|727192.3|727532|726058.3|1131
1615902300000|2021-03-16 13:45:00|728149.2|727149.2|728579.8|727579.8|729100.9|727698.6|727899.1|726833.5|1119
1615902600000|2021-03-16 13:50:00|728577.6|727577.6|728756.4|726756.4|728779.3|727676.5|728067.6|726690.4|1118
1615902900000|2021-03-16 13:55:00|728235.4|727235.4|729266.9|727266.9|729352|727847.6|728196.8|726768.8|1093
1615903200000|2021-03-16 14:00:00|728750.7|727750.7|728796.2|727796.2|729604.1|728108.1|728674.4|727298.7|1090
1615903500000|2021-03-16 14:05:00|728805.5|727805.5|728325.9|727325.9|728891.6|727891.6|728098.9|726646.1|1071
1615903800000|2021-03-16 14:10:00|728330.6|727330.6|728179.8|727179.8|729041.9|727569.9|728006.3|726601.4|1072
1615904100000|2021-03-16 14:15:00|728177.4|727177.4|728291.1|727291.1|728832.2|727329.3|728050.3|726618.4|1050
1615904400000|2021-03-16 14:20:00|728293.5|727293.5|727786.6|726786.6|728943.8|727535.4|727764|726266.5|953
1615904700000|2021-03-16 14:25:00|727786.5|726786.5|727718|726718|728205.3|726864.1|727406.1|726074.3|1071
1615905000000|2021-03-16 14:30:00|727707.1|726707.1|727206.3|726206.3|727815.6|726707.1|727143|725812.8|1076
1615905300000|2021-03-16 14:35:00|727207.1|726207.1|727835.1|726835.1|727840.3|726840.3|727151.3|726151.3|1023
1615905600000|2021-03-16 14:40:00|727822.1|726822.1|728146.9|727146.9|728753.6|727430.8|727744.6|726652.1|1039
1615905900000|2021-03-16 14:45:00|728173|727173|727891.2|726891.2|728720.2|727274.7|727737.3|726478.2|1045
1615906200000|2021-03-16 14:50:00|727878.9|726878.9|727541.9|726541.9|727910.1|726910.1|727459|726459|897
1615906500000|2021-03-16 14:55:00|727538.3|726538.3|727523.1|726523.1|728092.4|726780|727488.2|726065.8|957
1615906800000|2021-03-16 15:00:00|727525|726525|727663.3|726663.3|728190.6|726740.8|727484.4|726190.6|916
1615907100000|2021-03-16 15:05:00|727661.1|726661.1|728202.5|727202.5|728211|727211|727641.8|726641.8|919
1615907400000|2021-03-16 15:10:00|728202.6|727202.6|728236.7|727236.7|728819.7|727330.1|727922.3|726426.2|1032
1615907700000|2021-03-16 15:15:00|728234.2|727234.2|728524.3|727524.3|729070.5|727560.7|728160.5|727056.4|930
1615908000000|2021-03-16 15:20:00|728533.3|727533.3|728836.1|727836.1|729395|728013.1|728510.9|727288.6|981
1615908300000|2021-03-16 15:25:00|728834.6|727834.6|728676.1|727676.1|728890.7|727890.7|728624.8|727624.8|959
1615908600000|2021-03-16 15:30:00|728678.5|727678.5|728802.9|727802.9|729318.6|727829.7|728500|727095.3|994
1615908900000|2021-03-16 15:35:00|728805.5|727805.5|728675|727675|729282.9|727817|728529.8|727121.3|891
1615909200000|2021-03-16 15:40:00|728676.9|727676.9|728774.7|727774.7|729321|727893.4|728583.3|727305.8|886
1615909500000|2021-03-16 15:45:00|728783.2|727783.2|728720.9|727720.9|729417.2|727854|728698.3|727219|865
1615909800000|2021-03-16 15:50:00|728774.1|727774.1|728528.7|727528.7|729336.8|727871|728452.1|727119.7|822
1615910100000|2021-03-16 15:55:00|728537.5|727537.5|728530.5|726530.5|728944.9|727549|727997.9|726490.4|937
1615910400000|2021-03-16 16:00:00|728525.9|726525.9|727924.4|726924.4|728755.6|727246.1|727910|726404.4|1004
1615910700000|2021-03-16 16:05:00|727924.1|726924.1|727737.7|726737.7|728412.1|726927.1|727672.5|726213.6|910
1615911000000|2021-03-16 16:10:00|727762.9|726762.9|728031.5|727031.5|728521.3|727077|727711.9|726224.4|866
1615911300000|2021-03-16 16:15:00|728033.8|727033.8|728094.7|727094.7|728627.7|727147.5|727889.7|726582.4|855
1615911600000|2021-03-16 16:20:00|728107.6|727107.6|728366.3|727366.3|728628.8|727366.3|728048.9|726620.9|756
1615911900000|2021-03-16 16:25:00|728366.2|727366.2|728719|727719|729236.4|727778.5|728336|726833.2|973
1615912200000|2021-03-16 16:30:00|728718.2|727718.2|728803.5|727803.5|728832.1|727832.1|728694.2|727694.2|857
1615912500000|2021-03-16 16:35:00|728801.1|727801.1|728616.9|727616.9|729196.2|727926.8|728585.4|727160.8|774
1615912800000|2021-03-16 16:40:00|728605.7|727605.7|728362.4|727362.4|729058.6|727630.7|728292|726797.9|860
1615913100000|2021-03-16 16:45:00|728361.9|727361.9|729084.2|727084.2|729207|727697.7|728332.8|726897.8|845
1615913400000|2021-03-16 16:50:00|729081.9|727081.9|728722.7|727722.7|729227.1|727779.7|728537.8|727080.6|801
1615913700000|2021-03-16 16:55:00|728710.1|727710.1|728896.8|727896.8|729453.2|727977.1|728696.9|727203|768
1615914000000|2021-03-16 17:00:00|728892.3|727892.3|728620|726620|729447.6|727934.5|728424.3|726424.3|974
1615914300000|2021-03-16 17:05:00|728619.6|726619.6|728451.7|726451.7|728667.5|727050.1|728025.7|726421.2|1047
1615914600000|2021-03-16 17:10:00|728450.5|726450.5|728921.6|726921.6|729000|727180.6|727954.3|726405.3|856
1615914900000|2021-03-16 17:15:00|728940.2|726940.2|728245.7|727245.7|728940.2|727381|728223.5|726690.6|825
1615915200000|2021-03-16 17:20:00|728245.8|727245.8|728560.9|726560.9|728835.2|727321|728148.7|726544.4|747
1615915500000|2021-03-16 17:25:00|728578.3|726578.3|728801.6|726801.6|728819.6|727247.7|728066.6|726524.1|773
1615915800000|2021-03-16 17:30:00|728801.9|726801.9|729199.9|727199.9|729244|727723.5|728604.6|726769.1|880
1615916100000|2021-03-16 17:35:00|729186.9|727186.9|729219.9|727219.9|729253|727661.4|728615.5|726971.6|850
1615916400000|2021-03-16 17:40:00|729217.2|727217.2|729201.3|727201.3|729287.6|727754.6|728563.7|727029.3|784
1615916700000|2021-03-16 17:45:00|729200.8|727200.8|729298.8|727298.8|729396.1|727821.7|728792.7|727125.3|767
1615917000000|2021-03-16 17:50:00|729296.8|727296.8|729330.4|727330.4|729339.7|727820.4|728732.3|727209.9|672
1615917300000|2021-03-16 17:55:00|729356|727356|729303.5|727303.5|729506.8|727938.6|728819.4|727295.4|666
1615964400000|2021-03-17 07:00:00|731555|729555|731254.7|729254.7|731728.6|729728.6|730889.9|728889.9|807
1615964700000|2021-03-17 07:05:00|731260.2|729260.2|731600|729600|731600|730080.2|730836.5|729242.5|964
1615965000000|2021-03-17 07:10:00|731605.1|729605.1|731330.9|730330.9|731857|730347.9|731026.5|729513.9|844
1615965300000|2021-03-17 07:15:00|731341.7|730341.7|732601.1|730601.1|732632.3|731074.4|731341.7|729855.1|929
1615965600000|2021-03-17 07:20:00|732602.9|730602.9|732055.2|731055.2|732717.8|731214.4|731760.7|730271.9|860
1615965900000|2021-03-17 07:25:00|732061.7|731061.7|731669.9|730669.9|732607.2|731086.4|731664|730163.4|830
1615966200000|2021-03-17 07:30:00|731667.6|730667.6|732242.3|730242.3|732326|730804.9|731563.4|730062.1|835
1615966500000|2021-03-17 07:35:00|732214.4|730214.4|731589.7|730589.7|732315.9|730776.1|731583.5|730096.9|798
1615966800000|2021-03-17 07:40:00|731579.2|730579.2|731838.4|729838.4|732152.6|730624.5|731323.2|729813.8|959
1615967100000|2021-03-17 07:45:00|731840.1|729840.1|732158.3|730158.3|732212.8|730676.8|731182.3|729662.2|941
1615967400000|2021-03-17 07:50:00|732148.1|730148.1|731790.3|730790.3|732296.4|730824.4|731658.2|730133.1|859
1615967700000|2021-03-17 07:55:00|731791.1|730791.1|731767.6|730767.6|732484.8|730994.9|731611.9|730108.7|938
1615968000000|2021-03-17 08:00:00|732268.2|730268.2|732097.7|730097.7|732466.8|730986.5|731585.1|730097.5|933
1615968300000|2021-03-17 08:05:00|732099|730099|731811.7|730811.7|732194.6|730820.8|731480.8|730022.3|967
1615968600000|2021-03-17 08:10:00|731803.8|730803.8|731557.6|730557.6|732098.1|730808|731483.3|730098|753
1615968900000|2021-03-17 08:15:00|731560.7|730560.7|731514.9|730514.9|731623.5|730623.5|731438.3|730438.3|808
1615969200000|2021-03-17 08:20:00|731509.4|730509.4|731667.4|730667.4|731704.5|730704.5|731457.8|730457.8|782
1615969500000|2021-03-17 08:25:00|731668.2|730668.2|731759.6|730759.6|731761.2|730761.2|731606.9|730606.9|842
1615969800000|2021-03-17 08:30:00|731748.7|730748.7|731865|730865|731883.2|730883.2|731674.6|730674.6|874
1615970100000|2021-03-17 08:35:00|731866.3|730866.3|731692.7|730692.7|732255.5|730880|731510|730255.5|911
1615970400000|2021-03-17 08:40:00|731693|730693|731668.2|730668.2|732200.3|730822.2|731521.2|730164.1|948
1615970700000|2021-03-17 08:45:00|731670|730670|731365.8|730365.8|731698.7|730698.7|731247.5|730247.5|990
1615971000000|2021-03-17 08:50:00|731371.4|730371.4|731353|730353|731422.9|730422.9|731154.5|730154.5|946
1615971300000|2021-03-17 08:55:00|731353.1|730353.1|731412.1|730412.1|731462.4|730462.4|731352.3|730352.3|802
1615971600000|2021-03-17 09:00:00|731415.3|730415.3|731439.5|730439.5|731569.2|730569.2|731375.4|730375.4|903
1615971900000|2021-03-17 09:05:00|731442.1|730442.1|731174.7|730174.7|731506.7|730506.7|731159.6|730159.6|789
1615972200000|2021-03-17 09:10:00|731176.7|730176.7|731248.7|730248.7|731320.7|730320.7|731145.7|730145.7|889
1615972500000|2021-03-17 09:15:00|731250|730250|730849.2|729849.2|731297.7|730297.7|730811.1|729811.1|865
1615972800000|2021-03-17 09:20:00|730844|729844|730625.3|729625.3|731151|729844.3|730346.1|728880.2|901
1615973100000|2021-03-17 09:25:00|730624.8|729624.8|730709.2|729709.2|730960.1|729789.6|730388.2|728887|867
1615973400000|2021-03-17 09:30:00|730710.4|729710.4|730587.8|729587.8|730789.2|729789.2|730364.6|729364.6|987
1615973700000|2021-03-17 09:35:00|730591|729591|730802.4|729802.4|730860.6|729860.6|730560|729560|920
1615974000000|2021-03-17 09:40:00|730803.1|729803.1|730711.2|729711.2|730953.7|729953.7|730680.3|729680.3|820
1615974300000|2021-03-17 09:45:00|730709.7|729709.7|730944.4|729944.4|730948.4|729948.4|730647.4|729647.4|851
1615974600000|2021-03-17 09:50:00|730940.1|729940.1|731130.9|730130.9|731251.4|730251.4|730883|729883|802
1615974900000|2021-03-17 09:55:00|731130.2|730130.2|731330.3|730330.3|731879.2|730393.1|730996.2|729685.7|841
1615975200000|2021-03-17 10:00:00|731344.3|730344.3|731464|730464|731948.5|730528.2|731344.3|729836.7|843
1615975500000|2021-03-17 10:05:00|731476.8|730476.8|731314|730314|731499.5|730499.5|731278|730278|873
1615975800000|2021-03-17 10:10:00|731298.5|730298.5|731451.4|730451.4|731500.1|730500.1|731291|730291|809
1615976100000|2021-03-17 10:15:00|731450.9|730450.9|731220.9|730220.9|731735.5|730491.2|731190.2|729735.5|837
1615976400000|2021-03-17 10:20:00|731220.5|730220.5|731177.1|730177.1|731319.2|730319.2|731075.1|730075.1|863
1615976700000|2021-03-17 10:25:00|731176.3|730176.3|731486.9|730486.9|731524.2|730524.2|731157|730157|793
1615977000000|2021-03-17 10:30:00|731487.5|730487.5|731437.5|730437.5|731541.9|730541.9|731420|730420|698
1615977300000|2021-03-17 10:35:00|731436.8|730436.8|731406.5|730406.5|731534.1|730534.1|731395.2|730395.2|708
1615977600000|2021-03-17 10:40:00|731404.3|730404.3|731445.3|730445.3|731499.4|730499.4|731371.2|730371.2|767
1615977900000|2021-03-17 10:45:00|731450.5|730450.5|731505.6|730505.6|731576|730576|731435.4|730435.4|662
1615978200000|2021-03-17 10:50:00|731512.6|730512.6|731703.7|730703.7|731739.6|730739.6|731438.5|730438.5|792
1615978500000|2021-03-17 10:55:00|731686.8|730686.8|731879.5|730879.5|732374.6|730886|731449.9|730373.8|873
1615978800000|2021-03-17 11:00:00|731874.3|730874.3|731972.5|730972.5|732070.4|731070.4|731872.3|730872.3|766
1615979100000|2021-03-17 11:05:00|731968.1|730968.1|734800.7|732800.7|734836.5|733023.3|731910.9|730893.8|997
1615979400000|2021-03-17 11:10:00|734836.7|732836.7|737209.1|735209.1|738550|736550|734634.7|732836.7|1171
1615979700000|2021-03-17 11:15:00|737211.6|735211.6|739484|737484|741118.3|739118.3|737079.5|735211.6|1183
1615980000000|2021-03-17 11:20:00|739475.5|737475.5|737973.1|735973.1|739882.4|738063.9|736843|735331.8|1154
1615980300000|2021-03-17 11:25:00|737970.2|735970.2|739070.6|737070.6|739432.8|737839.6|737519.9|735961.4|1124
1615980600000|2021-03-17 11:30:00|739059.4|737059.4|737162.7|735162.7|739530.3|738000.7|736744.6|735143.6|1126
1615980900000|2021-03-17 11:35:00|737159.3|735159.3|737554.5|735554.5|738354.3|736863.7|736918.6|735115.8|1105
1615981200000|2021-03-17 11:40:00|737534.7|735534.7|736686|734686|737968.8|736334.1|736164.1|734641.8|1140
1615981500000|2021-03-17 11:45:00|736692.6|734692.6|737400.4|735400.4|737585.3|735987.9|736173.7|734673.5|1111
1615981800000|2021-03-17 11:50:00|737401|735401|737664|735664|738000.5|736514.6|736826.1|735286.4|1059
1615982100000|2021-03-17 11:55:00|737667.2|735667.2|738239.3|736239.3|738308.7|736826.7|736976.5|735494|993
1615982400000|2021-03-17 12:00:00|738248.6|736248.6|738938.7|736938.7|738975.2|737321.6|737577.4|736084.5|1105
1615982700000|2021-03-17 12:05:00|738944.2|736944.2|738969.5|736969.5|739224.6|737639.8|738137.1|736613.7|1130
1615983000000|2021-03-17 12:10:00|738974.8|736974.8|738531|736531|739626.3|737981.2|738043.6|736403.8|1101
1615983300000|2021-03-17 12:15:00|738527.3|736527.3|737676.1|735676.1|738578.5|737035|737156.5|735603.1|1087
1615983600000|2021-03-17 12:20:00|737675|735675|738009.1|736009.1|738272.9|736709.7|737095.3|735404.8|1033
1615983900000|2021-03-17 12:25:00|738013|736013|738884.3|736884.3|739251.4|737573.5|737400.2|735846.1|1024
1615984200000|2021-03-17 12:30:00|738885.5|736885.5|738685|736685|739070.3|737565.3|738218.1|736684.6|1058
1615984500000|2021-03-17 12:35:00|738687.7|736687.7|738523.4|736523.4|738985.3|737445.2|738005.9|736485.5|1038
1615984800000|2021-03-17 12:40:00|738517.9|736517.9|738575.5|736575.5|738721.2|737239|737832.7|736337.6|968
1615985100000|2021-03-17 12:45:00|738065.2|737065.2|738087.7|737087.7|738934|737466.7|737969.4|736550.4|986
1615985400000|2021-03-17 12:50:00|738083.6|737083.6|739269.5|738269.5|739773.2|738297.8|738029.1|736748.5|956
1615985700000|2021-03-17 12:55:00|739264.9|738264.9|740308|738308|740469|738820|738832.5|737345.1|957
1615986000000|2021-03-17 13:00:00|740288.6|738288.6|740029.8|738029.8|740479.8|738938.7|739140.8|737572.2|1044
1615986300000|2021-03-17 13:05:00|740025.5|738025.5|739001.2|738001.2|740103|738617.9|738999.8|737538.8|980
1615986600000|2021-03-17 13:10:00|738991.9|737991.9|738067.6|737067.6|739671.2|738174.7|738056|736673.1|1046
1615986900000|2021-03-17 13:15:00|738042.7|737042.7|737889.3|735889.3|738480.1|737051.6|737369.2|735765.8|999
1615987200000|2021-03-17 13:20:00|737880.2|735880.2|737031|736031|737880.2|736283.8|736645.6|735144.7|964
1615987500000|2021-03-17 13:25:00|737032.7|736032.7|737873.5|735873.5|737923.7|736426|736969.3|735633.6|769
1615987800000|2021-03-17 13:30:00|737843|735843|738073.2|737073.2|738589.5|737158.2|737417.2|735698.5|812
1615988100000|2021-03-17 13:35:00|738068.6|737068.6|737433.7|736433.7|738341.9|737079.5|737433.7|735968.3|823
1615988400000|2021-03-17 13:40:00|737433.3|736433.3|738414|736414|738433|736926.2|737343.6|735836.9|763
1615988700000|2021-03-17 13:45:00|738416.6|736416.6|737795.3|736795.3|738469.8|736941.1|737723.7|736307.7|731
1615989000000|2021-03-17 13:50:00|737793.8|736793.8|738479.6|737479.6|738722.5|737570.5|737793.8|736372.9|755
1615989300000|2021-03-17 13:55:00|738483.7|737483.7|738362.8|737362.8|738820|737580|738073.9|736593.7|740
1615989600000|2021-03-17 14:00:00|738374.1|737374.1|738235.6|737235.6|738896.4|737602.9|738218.7|736732.5|912
1615989900000|2021-03-17 14:05:00|738244.2|737244.2|738501.1|737501.1|738913.3|737506.8|738215.6|736787.5|984
1615990200000|2021-03-17 14:10:00|738493.6|737493.6|737866|736866|738875.8|737493.6|737861.5|736424.3|969
1615990500000|2021-03-17 14:15:00|737876.8|736876.8|738346.3|736346.3|738406.7|736908.7|737344.7|735859|1026
1615990800000|2021-03-17 14:20:00|738341.3|736341.3|738336.5|736336.5|738651.5|737186.4|737636.4|736161.9|1021
1615991100000|2021-03-17 14:25:00|738326.2|736326.2|738648.8|736648.8|738812.7|737145.1|737721.9|736194|948
1615991400000|2021-03-17 14:30:00|738719.8|736719.8|738462.8|737462.8|739061.5|737566.3|738221.2|736585.2|951
1615991700000|2021-03-17 14:35:00|738463.2|737463.2|739040.4|738040.4|739734.9|738251.9|738452.5|737099.7|931
1615992000000|2021-03-17 14:40:00|739035.7|738035.7|739406.4|738406.4|739915.9|738414.3|738755.6|737207.4|996
1615992300000|2021-03-17 14:45:00|739407|738407|739983.3|738983.3|740489.1|739005.7|739374.3|737920|955
1615992600000|2021-03-17 14:50:00|739913.8|738913.8|739885.6|738885.6|740496.6|739024.2|739841.7|738206.7|948
1615992900000|2021-03-17 14:55:00|739875.7|738875.7|740251.2|738251.2|740355|738886.4|739369.9|737876.4|963
1615993200000|2021-03-17 15:00:00|740232.8|738232.8|739811.5|737811.5|740406.5|738905.2|738943.7|737456.7|962
1615993500000|2021-03-17 15:05:00|739709.8|737709.8|739477.9|738477.9|739976.7|738504.2|738810.5|737314.7|907
1615993800000|2021-03-17 15:10:00|739474.1|738474.1|739323.6|737323.6|739991.1|738498.7|738794.8|737226|897
1615994100000|2021-03-17 15:15:00|739323|737323|738751.5|737751.5|739501.4|738031.6|738734.5|737247.8|880
1615994400000|2021-03-17 15:20:00|738752.3|737752.3|738884.1|737884.1|739452.8|737986.7|738507.5|737049.9|783
1615994700000|2021-03-17 15:25:00|738879.5|737879.5|739614.4|737614.4|739854.2|738356|738806.6|737299|909
1615995000000|2021-03-17 15:30:00|739617.7|737617.7|740322.1|738322.1|740385.5|738874.1|739121.5|737617.7|944
1615995300000|2021-03-17 15:35:00|740325.3|738325.3|740285.3|739285.3|740577.9|739301.5|739705.9|738205.8|874
1615995600000|2021-03-17 15:40:00|740277.5|739277.5|739932.1|738932.1|740630.8|739300.7|739716.2|738275.2|935
1615995900000|2021-03-17 15:45:00|739912.3|738912.3|741080.3|739080.3|741098.5|739564|739912.3|738602.9|936
1615996200000|2021-03-17 15:50:00|740563.8|739563.8|741081.2|740081.2|741591.8|740092.4|740562.5|739055.3|946
1615996500000|2021-03-17 15:55:00|741077.1|740077.1|742594.2|740594.2|742625.2|741078.3|740994.3|739504|943
1615996800000|2021-03-17 16:00:00|742595.6|740595.6|742415.1|741415.1|743223.9|741713.3|741778.1|740247|1015
1615997100000|2021-03-17 16:05:00|742397.5|741397.5|741620.5|739620.5|742671.1|741397.5|741116.1|739499.2|1056
1615997400000|2021-03-17 16:10:00|741615|739615|741766.3|739766.3|742186.4|740410|741101.8|739584.7|1067
1615997700000|2021-03-17 16:15:00|741772.3|739772.3|742048.6|740048.6|742148.5|740384.8|741282.9|739647.5|952
1615998000000|2021-03-17 16:20:00|742050.3|740050.3|741600.4|740600.4|742127.4|740610.8|741448.5|739940.1|791
1615998300000|2021-03-17 16:25:00|741600.5|740600.5|742098|740098|742207.7|740695.9|741496|740031.4|760
1615998600000|2021-03-17 16:30:00|742099.3|740099.3|741462.6|740462.6|742212.1|740723.9|741136.2|739641.2|808
1615998900000|2021-03-17 16:35:00|741457.2|740457.2|741586|740586|742183.4|740733.7|741430.2|739926|727
1615999200000|2021-03-17 16:40:00|741586.4|740586.4|741227.2|740227.2|742104.6|740597.8|741203.3|739891.1|604
1615999500000|2021-03-17 16:45:00|741227|740227|741033.8|740033.8|741252.6|740252.6|740882.6|739882.6|745
1615999800000|2021-03-17 16:50:00|741037.3|740037.3|740909.7|739909.7|741420.5|740037.3|740701.4|739420.5|689
1616000100000|2021-03-17 16:55:00|740916|739916|741904.4|739904.4|741963.5|740451.7|740885.8|739405.8|755
1616000400000|2021-03-17 17:00:00|741344.3|740344.3|741522|740522|742202.9|740700.5|741344.3|739879.1|825
1616000700000|2021-03-17 17:05:00|742042|740042|741785.4|740785.4|742368.9|740880.7|741479|740013.4|756
1616001000000|2021-03-17 17:10:00|741787|740787|742116.2|740116.2|742414|740910.8|741572.1|740079.3|682
1616001300000|2021-03-17 17:15:00|742113.1|740113.1|741973.2|740973.2|742716|741202.2|741495|740012.8|806
1616001600000|2021-03-17 17:20:00|741978|740978|742426.1|740426.1|742659.8|741189.9|741904.7|740426.1|749
1616001900000|2021-03-17 17:25:00|742439.7|740439.7|741224.8|740224.8|742449.2|740766.7|741095.3|739659.7|976
1616002200000|2021-03-17 17:30:00|741230.7|740230.7|740366.8|739366.8|741769.1|740240.6|740334.1|738815.5|910
1616002500000|2021-03-17 17:35:00|740867.2|738867.2|740504.5|738504.5|740903.9|739403.3|739997.5|738441.9|922
1616002800000|2021-03-17 17:40:00|740500.6|738500.6|740683.2|738683.2|741045|739482.1|740012.8|738477.4|880
1616003100000|2021-03-17 17:45:00|740700.1|738700.1|740877.4|738877.4|740954.3|739306.5|740238.2|738573.3|765
1616003400000|2021-03-17 17:50:00|740876.1|738876.1|741056.9|740056.9|741760.6|740204.7|740799.5|738799.5|786
1616003700000|2021-03-17 17:55:00|741056.6|740056.6|741365.2|739365.2|741570.8|740058|740723.4|739173|556
1616050800000|2021-03-18 07:00:00|736036.2|734036.2|735725.8|733725.8|736036.8|734036.8|735327|733327|858
1616051100000|2021-03-18 07:05:00|735725.4|733725.4|735776|733776|736355|734736.8|735559.3|733661.6|1035
1616051400000|2021-03-18 07:10:00|735787.8|733787.8|736551.4|734551.4|736577.5|734855.8|735751|733751|928
1616051700000|2021-03-18 07:15:00|736543.7|734543.7|736713.6|734713.6|736835.4|734835.4|736375.6|734375.6|1017
1616052000000|2021-03-18 07:20:00|736729.9|734729.9|737968.8|735968.8|737996.4|736428.2|736289|734446.1|1064
1616052300000|2021-03-18 07:25:00|737975.2|735975.2|738250.9|736250.9|738400.2|736684.4|737613.5|735678|1101
1616052600000|2021-03-18 07:30:00|738235|736235|737950.2|735950.2|738382.1|736739.5|737205.5|735620|1144
1616052900000|2021-03-18 07:35:00|737945.7|735945.7|737576.9|736576.9|738442|736778.8|737324.5|735807.6|1096
1616053200000|2021-03-18 07:40:00|737570.8|736570.8|737934.6|735934.6|738401|736890.9|737298.7|735718.6|1098
1616053500000|2021-03-18 07:45:00|737933.5|735933.5|738666.4|736666.4|738756.5|737223.1|737299.9|735806.2|1059
1616053800000|2021-03-18 07:50:00|738664.6|736664.6|738217.4|736217.4|738670.2|737161.8|737442.7|735963.5|1072
1616054100000|2021-03-18 07:55:00|738216.2|736216.2|737834.8|735834.8|738338.6|736790.8|737271.2|735754.6|1039
1616054400000|2021-03-18 08:00:00|737824.3|735824.3|737576.8|735576.8|738483.6|736863.4|736840.4|735313|1074
1616054700000|2021-03-18 08:05:00|737577.6|735577.6|738309.4|736309.4|738407.7|736838.4|737060.2|735572.8|1026
1616055000000|2021-03-18 08:10:00|738305.4|736305.4|737598.1|736598.1|738439.9|736970.8|737598.1|736110.8|1045
1616055300000|2021-03-18 08:15:00|737524.8|736524.8|737109|736109|738030.6|736536|736996.1|735511.5|1028
1616055600000|2021-03-18 08:20:00|737112.7|736112.7|737027.3|736027.3|737928.3|736518.6|737004.4|735519|1021
1616055900000|2021-03-18 08:25:00|737017.6|736017.6|737321.7|735321.7|737611.7|736131.9|736737.2|735276.9|1021
1616056200000|2021-03-18 08:30:00|736816.4|735816.4|736584.1|735584.1|737372|735863|736465.6|735011.5|1033
1616056500000|2021-03-18 08:35:00|736584.4|735584.4|737101.3|735101.3|737524.9|735990.2|736335.1|734830.4|1036
1616056800000|2021-03-18 08:40:00|737099.2|735099.2|737393.1|736393.1|737907.5|736412.1|736505.5|734960.2|1092
1616057100000|2021-03-18 08:45:00|737395|736395|737487.5|736487.5|738360.2|736865|737326.1|735840.2|1103
1616057400000|2021-03-18 08:50:00|737486.9|736486.9|737852.8|735852.8|738390.5|736867.1|737365.3|735828.9|1067
1616057700000|2021-03-18 08:55:00|737851.7|735851.7|737574.1|735574.1|737923.9|736422.5|737003.6|735523.1|1049
1616058000000|2021-03-18 09:00:00|737565.7|735565.7|737142.5|736142.5|737691.1|736162.3|736721.8|735219.4|1050
1616058300000|2021-03-18 09:05:00|737137.1|736137.1|736582.7|735582.7|737749.7|736254|736525.9|735104.6|986
1616058600000|2021-03-18 09:10:00|736580.8|735580.8|737008|735008|737410.8|735918.3|736340.3|734846.9|1013
1616058900000|2021-03-18 09:15:00|737011.6|735011.6|736567.6|735567.6|737022.4|735567.6|736194.3|734656.1|1073
1616059200000|2021-03-18 09:20:00|736565.1|735565.1|737112.4|736112.4|737752.3|736237.5|736527.6|735024.6|1018
1616059500000|2021-03-18 09:25:00|737113.5|736113.5|736942.4|735942.4|738049|736552.4|736931.2|735434.1|961
1616059800000|2021-03-18 09:30:00|736944.6|735944.6|736952.9|735952.9|737660.4|736176.5|736871.1|735385.6|922
1616060100000|2021-03-18 09:35:00|736953.8|735953.8|737011.6|736011.6|737608.2|736141.7|736861.1|735499.8|924
1616060400000|2021-03-18 09:40:00|737013.4|736013.4|736931.5|735931.5|737702.5|736224.4|736879.8|735454.2|946
1616060700000|2021-03-18 09:45:00|736929.1|735929.1|737577.9|735577.9|737747.7|736252.3|736902.7|735463.1|1010
1616061000000|2021-03-18 09:50:00|737581.8|735581.8|737247|736247|737849.8|736346.3|736875.9|735420.4|1030
1616061300000|2021-03-18 09:55:00|737253.6|736253.6|737727.4|735727.4|737927|736493.2|737179.9|735679.7|958
1616061600000|2021-03-18 10:00:00|737720.7|735720.7|737799.3|735799.3|737852.2|736337.2|737151.8|735657.6|978
1616061900000|2021-03-18 10:05:00|737798.9|735798.9|737443.7|736443.7|737897|736461.5|737204.8|735715|928
1616062200000|2021-03-18 10:10:00|737446.3|736446.3|737940.2|736940.2|738498.1|736998.2|737400|736155.3|912
1616062500000|2021-03-18 10:15:00|737925.6|736925.6|737913.6|736913.6|738508.3|737064.1|737737.8|736245.5|984
1616062800000|2021-03-18 10:20:00|737895.1|736895.1|738048|737048|738485.2|737067.5|737707.4|736378.4|960
1616063100000|2021-03-18 10:25:00|738035.9|737035.9|737529.6|736529.6|738663.6|737178.7|737505.4|736064.6|950
1616063400000|2021-03-18 10:30:00|737495.5|736495.5|737700.3|735700.3|738031.5|736584|737231.6|735681.1|1049
1616063700000|2021-03-18 10:35:00|737703.9|735703.9|737110.7|736110.7|737813.5|736315.8|737027.5|735547.5|952
1616064000000|2021-03-18 10:40:00|737106.4|736106.4|737278.3|736278.3|737691.3|736278.9|737018.6|735566.6|858
1616064300000|2021-03-18 10:45:00|737285.2|736285.2|737622.6|736622.6|738329.9|736796.8|737271.9|735798.8|999
1616064600000|2021-03-18 10:50:00|737604.3|736604.3|738138.7|736138.7|738220.2|736714.3|737423.8|735951|992
1616064900000|2021-03-18 10:55:00|738112.6|736112.6|738260.3|736260.3|738331.9|736814.5|737551|736049.4|959
1616065200000|2021-03-18 11:00:00|738275|736275|737975.5|735975.5|738318.6|736764.7|737238.9|735631.6|1040
1616065500000|2021-03-18 11:05:00|737495.1|736495.1|738094.2|736094.2|738377.2|736827.6|737279.4|735872|1050
1616065800000|2021-03-18 11:10:00|738098.5|736098.5|737754.5|736754.5|738197.7|736759|737419.7|735923.7|1028
1616066100000|2021-03-18 11:15:00|737756.2|736756.2|737796.1|736796.1|738811.9|737336.8|737747|736239.8|1026
1616066400000|2021-03-18 11:20:00|737785.8|736785.8|737927.8|736927.8|738251.5|736988.8|737573.3|736122.8|931
1616066700000|2021-03-18 11:25:00|737928.2|736928.2|737596|736596|738119.6|736984.7|737528.4|736084.8|908
1616067000000|2021-03-18 11:30:00|737593.9|736593.9|738003.5|737003.5|738633.1|737135.8|737593.9|736124.7|985
1616067300000|2021-03-18 11:35:00|738014.4|737014.4|738320.1|737320.1|738978|737482|737988.8|736756.7|1073
1616067600000|2021-03-18 11:40:00|738320.7|737320.7|739620.3|737620.3|739974.6|738347.8|738276.8|736851|1031
1616067900000|2021-03-18 11:45:00|739601.9|737601.9|739309|738309|739938.9|738412.3|739117.6|737601.9|1068
1616068200000|2021-03-18 11:50:00|739308|738308|739684.2|738684.2|740422.5|738842|739269.3|737773.5|1044
1616068500000|2021-03-18 11:55:00|739680.9|738680.9|739654.2|737654.2|740216.6|738720.2|738987.7|737501.8|939
1616068800000|2021-03-18 12:00:00|739673.8|737673.8|738748.2|737748.2|739955.7|738321.7|738638.1|737117|1054
1616069100000|2021-03-18 12:05:00|738749.6|737749.6|738970|737970|739554.8|738091.3|738749.6|737252.2|1058
1616069400000|2021-03-18 12:10:00|738963.7|737963.7|739134.7|738134.7|739777.1|738245.1|738816.6|737428.6|1032
1616069700000|2021-03-18 12:15:00|739140.4|738140.4|740177|738177|740519.9|738993.3|739125.5|737651.5|1100
1616070000000|2021-03-18 12:20:00|739661.2|738661.2|739905.6|737905.6|740898.5|739296.3|739394.9|737880|1113
1616070300000|2021-03-18 12:25:00|739904.4|737904.4|739947|737947|740179.6|738688.2|739102.7|737582.2|952
1616070600000|2021-03-18 12:30:00|739936.9|737936.9|740324.7|738324.7|740689.5|739174|739787.2|737787.2|1113
1616070900000|2021-03-18 12:35:00|740336.8|738336.8|740245.3|739245.3|740684.2|739308.5|739777|738284.8|1087
1616071200000|2021-03-18 12:40:00|740249|739249|740993.7|738993.7|741645.6|740082.7|740080.3|738580.2|1139
1616071500000|2021-03-18 12:45:00|740992|738992|740016.2|739016.2|741273.6|739487.7|740001.9|738506|1103
1616071800000|2021-03-18 12:50:00|740475.1|738475.1|739739.7|738739.7|740751.7|739215.7|739722.3|738238.7|1044
1616072100000|2021-03-18 12:55:00|739737|738737|739759.9|738759.9|740458.4|738934.7|739558.9|738081.6|1038
1616072400000|2021-03-18 13:00:00|739734.2|738734.2|739795.4|738795.4|740654.8|739165.6|739728.9|738252.7|1093
1616072700000|2021-03-18 13:05:00|739804.1|738804.1|741111.8|739111.8|741319.4|739832.3|739594.7|738132.1|1104
1616073000000|2021-03-18 13:10:00|740603.6|739603.6|740964.2|738964.2|741259.7|739737.9|740100|738592.6|1057
1616073300000|2021-03-18 13:15:00|740944.7|738944.7|741155.3|739155.3|741181.3|739605.3|740251.5|738744.5|1042
1616073600000|2021-03-18 13:20:00|741147.4|739147.4|741055.3|740055.3|741589.6|740095.9|740577.9|739053.3|969
1616073900000|2021-03-18 13:25:00|741051.4|740051.4|741997.3|739997.3|742094.7|740579.5|740932.6|739523|966
1616074200000|2021-03-18 13:30:00|741450.7|740450.7|741379.3|739379.3|741809.9|740474.6|740769.1|739249.7|852
1616074500000|2021-03-18 13:35:00|741380.3|739380.3|741016.5|740016.5|741811.7|740272.9|740884.8|739380.3|836
1616074800000|2021-03-18 13:40:00|741022.1|740022.1|741681.5|739681.5|741691.5|740166.6|740719.2|739226.3|835
1616075100000|2021-03-18 13:45:00|741641|739641|742025.6|741025.6|742486.4|741026.4|741140|739639.2|835
1616075400000|2021-03-18 13:50:00|742014|741014|742020.7|740020.7|742835|741334.7|741297.6|739780.2|833
1616075700000|2021-03-18 13:55:00|742014.6|740014.6|741673.7|739673.7|742014.6|740605.9|741093.5|739617.7|1054
1616076000000|2021-03-18 14:00:00|741687.4|739687.4|740925.7|738925.7|742282|740629.1|740688.1|738688.1|1141
1616076300000|2021-03-18 14:05:00|740918.4|738918.4|740841.7|738841.7|741338.9|739770.7|740338.2|738813.9|1116
1616076600000|2021-03-18 14:10:00|740838.2|738838.2|739963.2|738963.2|740955.3|739459.8|739931.5|738459.2|1100
1616076900000|2021-03-18 14:15:00|739982|738982|740412.5|738412.5|741159.2|739665.8|739906.5|738412.5|1127
1616077200000|2021-03-18 14:20:00|739893.2|738893.2|741129.4|740129.4|741558|740174.7|739825.1|738347.8|1067
1616077500000|2021-03-18 14:25:00|741138.3|740138.3|741212|740212|741705.7|740213.8|740789.4|739354.1|935
1616077800000|2021-03-18 14:30:00|741204.8|740204.8|741533.3|739533.3|742234.5|740741.7|741078.9|739515.8|1037
1616078100000|2021-03-18 14:35:00|741539.7|739539.7|740747.9|739747.9|741748.5|740269|740412.3|739093|1001
1616078400000|2021-03-18 14:40:00|740754.8|739754.8|741050.3|740050.3|741583.7|740165.5|740584|739103.4|1029
1616078700000|2021-03-18 14:45:00|741050.2|740050.2|742346|740346|742371.8|740932|741024|739555.5|982
1616079000000|2021-03-18 14:50:00|742342.3|740342.3|742039.8|741039.8|742565.2|741067.9|741490.1|739976.1|1039
1616079300000|2021-03-18 14:55:00|742044.5|741044.5|742174.7|741174.7|742919.1|741388.5|741883|740474|1044
1616079600000|2021-03-18 15:00:00|742162.1|741162.1|742506.3|740506.3|743141.4|741673.3|742042.5|740390.7|1031
1616079900000|2021-03-18 15:05:00|742505.3|740505.3|742030.3|741030.3|742625.1|741111.6|741486|739932.5|1027
1616080200000|2021-03-18 15:10:00|742039.4|741039.4|742962|741962|743648.6|742148.5|742015.4|740556.4|1013
1616080500000|2021-03-18 15:15:00|743473.8|741473.8|743222.7|741222.7|743614.8|742108.6|742302.1|740594.1|1047
1616080800000|2021-03-18 15:20:00|743234.4|741234.4|743161.2|742161.2|743510|742189.1|742645.2|741130.7|958
1616081100000|2021-03-18 15:25:00|743163.8|742163.8|743081.5|742081.5|744001.8|742529.2|742954.7|741454.7|1007
1616081400000|2021-03-18 15:30:00|743088|742088|742645.8|741645.8|743870.3|742451.2|742512.9|740978.9|969
1616081700000|2021-03-18 15:35:00|742642|741642|742341.7|741341.7|743276.5|741789.5|742267.5|740846.4|974
1616082000000|2021-03-18 15:40:00|742340.9|741340.9|742120.6|741120.6|742730.4|741340.9|741859.5|740344.9|994
1616082300000|2021-03-18 15:45:00|742146.3|741146.3|742171.5|741171.5|742724.6|741257.1|741971|740471.3|830
1616082600000|2021-03-18 15:50:00|742171.8|741171.8|742239.5|741239.5|742763.8|741300.7|742139|740655.9|731
1616082900000|2021-03-18 15:55:00|742245.2|741245.2|742336.6|741336.6|742845.6|741435.6|742225.2|740732.4|772
1616083200000|2021-03-18 16:00:00|742326|741326|742694.4|740694.4|742804.6|741347|741686.7|740086.9|857
1616083500000|2021-03-18 16:05:00|742687.9|740687.9|741603.6|740603.6|742752.2|741213|741589.9|740128|960
1616083800000|2021-03-18 16:10:00|741603.7|740603.7|741136.7|740136.7|742000.3|740631.1|741004.7|739475.3|930
1616084100000|2021-03-18 16:15:00|741140.8|740140.8|741377|740377|742060.4|740586.8|741114.3|739798.5|829
1616084400000|2021-03-18 16:20:00|741375.3|740375.3|741366.1|740366.1|742058|740473.2|741227.2|739718|853
1616084700000|2021-03-18 16:25:00|741369.4|740369.4|741407.3|740407.3|742006|740509.9|741247.6|739762.4|881
1616085000000|2021-03-18 16:30:00|741411.5|740411.5|741866.7|739866.7|742595.1|741041.8|741337.2|739831.1|1041
1616085300000|2021-03-18 16:35:00|741859.1|739859.1|741803|740803|742468.7|740836.7|741417.7|739794|983
1616085600000|2021-03-18 16:40:00|741802.8|740802.8|741824.5|740824.5|742335.6|740843.8|741519.3|740005.2|850
1616085900000|2021-03-18 16:45:00|741787.7|740787.7|741615.9|740615.9|742321.9|740974.2|741270.4|739650.2|914
1616086200000|2021-03-18 16:50:00|741607.8|740607.8|742233|740233|742337.8|740779|741605.5|739983.2|957
1616086500000|2021-03-18 16:55:00|742234.4|740234.4|742858.5|740858.5|743523.9|741952.3|741676.2|740165.1|1096
1616086800000|2021-03-18 17:00:00|742852|740852|742894.9|740894.9|743521.1|742020.6|742396.7|740629.1|1027
1616087100000|2021-03-18 17:05:00|742413|741413|742673|741673|743293.8|741756|742390.2|740854.8|907
1616087400000|2021-03-18 17:10:00|742673.3|741673.3|742760.3|740760.3|743523.2|741994.9|742549.4|740760.3|877
1616087700000|2021-03-18 17:15:00|742791.8|740791.8|742331.9|740331.9|742850.2|741245.6|742145.2|740284.5|803
1616088000000|2021-03-18 17:20:00|742303.2|740303.2|742363.1|740363.1|742550.1|740955.1|741775.2|740223.8|854
1616088300000|2021-03-18 17:25:00|742363.2|740363.2|742305.9|740305.9|742372.7|740821|741683.5|740113.9|757
1616088600000|2021-03-18 17:30:00|742301.8|740301.8|742233|740233|742605.5|741054.7|741827.1|740233|841
1616088900000|2021-03-18 17:35:00|742230.9|740230.9|742271.2|740271.2|742471|740951.7|741720.2|740199.1|847
1616089200000|2021-03-18 17:40:00|742260.6|740260.6|742125.1|740125.1|742334.2|740702.7|741617|740096|747
1616089500000|2021-03-18 17:45:00|742137.6|740137.6|742064.8|741064.8|742651.6|741113.4|741605.3|740105.7|686
1616089800000|2021-03-18 17:50:00|742062.9|741062.9|742120.6|740120.6|742568.9|741062.9|741642|740088|805
1616090100000|2021-03-18 17:55:00|742124.3|740124.3|742132.6|740132.6|742234.9|740687.6|741616|740104.6|595
1616137200000|2021-03-19 07:00:00|744521.1|742521.1|743751.3|741751.3|744547.3|742547.3|743703|741703|927
1616137500000|2021-03-19 07:05:00|743743.9|741743.9|742338.4|741338.4|743743.9|741743.9|741986.9|740483.8|1132
1616137800000|2021-03-19 07:10:00|742348.1|741348.1|743367.1|741367.1|743440.1|741828.3|742288.4|740798.8|1080
1616138100000|2021-03-19 07:15:00|743357.7|741357.7|742724.3|740724.3|743487.1|741889.4|742042.3|740527.2|1097
1616138400000|2021-03-19 07:20:00|742720.5|740720.5|742462.4|740462.4|742720.5|741155.7|741698.8|740134|1051
1616138700000|2021-03-19 07:25:00|742439.5|740439.5|741772.9|740772.9|742843.7|741224|741738.3|740190.2|1002
1616139000000|2021-03-19 07:30:00|742252|740252|741685.8|739685.8|742275.2|740812|741102.5|739566.6|1060
1616139300000|2021-03-19 07:35:00|741673.5|739673.5|741884.4|739884.4|741917.1|740377.3|740950.6|739394.9|979
1616139600000|2021-03-19 07:40:00|741376.2|740376.2|742081.4|740081.4|742430.5|740884.2|741306.8|739799.6|1007
1616139900000|2021-03-19 07:45:00|742084.3|740084.3|742278.6|740278.6|742285.2|740808.3|741459.9|739857.3|969
1616140200000|2021-03-19 07:50:00|742282.9|740282.9|742030.3|741030.3|742534.1|741039.8|741521.6|740013.1|1016
1616140500000|2021-03-19 07:55:00|742012.6|741012.6|741563.7|740563.7|742508.9|741030.1|741235.2|739704|1085
1616140800000|2021-03-19 08:00:00|741567.4|740567.4|741723|740723|742307.9|740835.3|741188|739684.9|1128
1616141100000|2021-03-19 08:05:00|741719.1|740719.1|741238.8|740238.8|742297|740866.6|741148|739691.5|1078
1616141400000|2021-03-19 08:10:00|741237.6|740237.6|741947|739947|741975|740461.5|741021.5|739538.2|1037
1616141700000|2021-03-19 08:15:00|741941.4|739941.4|741867.7|739867.7|742134.5|740648|741269|739766.6|1037
1616142000000|2021-03-19 08:20:00|741349.7|740349.7|741792.7|740792.7|742255.1|740833.7|741279.3|739779.5|1036
1616142300000|2021-03-19 08:25:00|741784.8|740784.8|741472.1|740472.1|742379.7|740890.3|741471.9|739979.8|1056
1616142600000|2021-03-19 08:30:00|741488.8|740488.8|741391.4|740391.4|741974.9|740488.8|740959.9|739408.9|1091
1616142900000|2021-03-19 08:35:00|741397.6|740397.6|740710.6|739710.6|741814|740450|740656.6|739181.6|1035
1616143200000|2021-03-19 08:40:00|740707.6|739707.6|740880.3|739880.3|741506.4|740082.8|740707.6|739239.6|993
1616143500000|2021-03-19 08:45:00|740837.1|739837.1|740650.2|739650.2|741478.9|740053.7|740550.4|739018.2|997
1616143800000|2021-03-19 08:50:00|740643.3|739643.3|740852.1|738852.1|740868.2|739643.3|739897.2|738408.1|964
1616144100000|2021-03-19 08:55:00|740848.9|738848.9|740835.8|738835.8|740990.1|739559|740074.5|738654.4|1043
1616144400000|2021-03-19 09:00:00|740841.1|738841.1|740988.1|738988.1|741122.3|739636.4|740057.4|738558.7|950
1616144700000|2021-03-19 09:05:00|740501.4|739501.4|740804.8|738804.8|741145.7|739642.4|740264.7|738794.1|991
1616145000000|2021-03-19 09:10:00|740292.1|739292.1|740135.1|739135.1|740890.5|739498.8|740088.1|738734.9|905
1616145300000|2021-03-19 09:15:00|740136.4|739136.4|740918|739918|741475.5|739981|740104.5|739104.5|970
1616145600000|2021-03-19 09:20:00|741408.5|739408.5|740876.9|739876.9|741432.4|739942.6|740651.8|739172.8|900
1616145900000|2021-03-19 09:25:00|740834.5|739834.5|741190.5|740190.5|741649|740230|740740.2|739419.8|941
1616146200000|2021-03-19 09:30:00|741171.2|740171.2|741620.3|739620.3|741804|740422.7|741023.1|739545.6|984
1616146500000|2021-03-19 09:35:00|741629.6|739629.6|741288.9|740288.9|741800.6|740397.7|741052.3|739529.6|918
1616146800000|2021-03-19 09:40:00|741292.6|740292.6|741188.3|740188.3|741689|740353.1|740829.3|739328.6|921
1616147100000|2021-03-19 09:45:00|741183.8|740183.8|741129.1|740129.1|741822.7|740331.5|740964.4|739503.8|920
1616147400000|2021-03-19 09:50:00|741128|740128|741556.5|740556.5|741913.6|740735.8|741126.9|739910.5|852
1616147700000|2021-03-19 09:55:00|741549.6|740549.6|741566.3|740566.3|742206.6|740716.3|741435.4|739965.6|928
1616148000000|2021-03-19 10:00:00|741584.5|740584.5|741414.1|740414.1|742081.5|740584.5|741392.2|740020.2|970
1616148300000|2021-03-19 10:05:00|741419.7|740419.7|740827.9|739827.9|741939.6|740445.1|740798.1|739306.5|923
1616148600000|2021-03-19 10:10:00|740830.8|739830.8|740883.9|739883.9|741562.6|740091.5|740791.9|739374|934
1616148900000|2021-03-19 10:15:00|740884.3|739884.3|740818.3|738818.3|741546|740063.6|740155.1|738661.8|887
1616149200000|2021-03-19 10:20:00|740820|738820|740340.8|739340.8|740890.7|739392.1|740061.2|738619|909
1616149500000|2021-03-19 10:25:00|740341|739341|739951|737951|740854.9|739389.5|739667.5|737883.3|978
1616149800000|2021-03-19 10:30:00|739920.2|737920.2|738971.4|737971.4|740136|738287.8|738479.3|736631.8|1066
1616150100000|2021-03-19 10:35:00|738952.4|737952.4|738766.4|737766.4|739454.6|737952.4|738438.8|736965.6|1021
1616150400000|2021-03-19 10:40:00|738765.1|737765.1|738270.9|737270.9|739268.5|737771.2|738237.6|736712.1|957
1616150700000|2021-03-19 10:45:00|738276.6|737276.6|738660.6|737660.6|738911.9|737705.5|737880|736350.1|992
1616151000000|2021-03-19 10:50:00|738676.4|737676.4|739248.2|738248.2|739895.9|738435.2|738383.9|736940.8|1056
1616151300000|2021-03-19 10:55:00|739247.4|738247.4|739257.9|738257.9|740045.4|738562|739068|737657.4|1005
1616151600000|2021-03-19 11:00:00|739298.9|738298.9|740045.2|739045.2|740946.3|739514.4|739295.3|737809.1|953
1616151900000|2021-03-19 11:05:00|740006.6|739006.6|739358.9|738358.9|740483.6|739006.6|739233.3|737729.2|1069
1616152200000|2021-03-19 11:10:00|739359|738359|739707.2|738707.2|740353|738847.8|739314.9|737834.6|972
1616152500000|2021-03-19 11:15:00|739718.4|738718.4|739765.3|738765.3|740425.4|738902.1|739553.4|738103.9|971
1616152800000|2021-03-19 11:20:00|739764|738764|741054.4|739054.4|741162|739640.7|739695.7|738303.5|971
1616153100000|2021-03-19 11:25:00|741061.2|739061.2|740633.6|739633.6|741496.1|740033.3|740574.3|739061.2|1042
1616153400000|2021-03-19 11:30:00|740637.5|739637.5|740464.8|739464.8|741122.5|739763|740343.5|738829.9|828
1616153700000|2021-03-19 11:35:00|740460.2|739460.2|740381.8|739381.8|741142.5|739789.7|740343.5|738919.3|923
1616154000000|2021-03-19 11:40:00|740399.1|739399.1|740081.1|739081.1|740808.5|739513.4|740050.7|738586|844
1616154300000|2021-03-19 11:45:00|740079|739079|740394.4|739394.4|740878|739423.4|739906.7|738444.4|844
1616154600000|2021-03-19 11:50:00|740388|739388|740784|739784|741307.7|739886|740360.8|739123.7|863
1616154900000|2021-03-19 11:55:00|740783.2|739783.2|741494.2|739494.2|741591.7|740127|740658.4|739244|940
1616155200000|2021-03-19 12:00:00|741504|739504|741172.5|740172.5|741587|740193.9|740863.1|739410.8|1014
1616155500000|2021-03-19 12:05:00|741172.6|740172.6|740783.1|739783.1|741900.2|740408|740756.8|739287|1040
1616155800000|2021-03-19 12:10:00|740765.9|739765.9|741496.3|739496.3|741564.1|740055.1|740693.7|739258.2|988
1616156100000|2021-03-19 12:15:00|741470.5|739470.5|740913.5|739913.5|741786.8|740298.7|740811.7|739328.8|1009
1616156400000|2021-03-19 12:20:00|740927.5|739927.5|741247.2|740247.2|742058.2|740582.5|740927.5|739545.9|1069
1616156700000|2021-03-19 12:25:00|741241|740241|741224.2|740224.2|741928.6|740438.5|741174.2|739738.4|991
1616157000000|2021-03-19 12:30:00|741232.7|740232.7|741071.7|740071.7|741682.6|740232.7|740791.7|739346.5|946
1616157300000|2021-03-19 12:35:00|741073.6|740073.6|740826.8|739826.8|741684.8|740157.6|740744.6|739317.5|1026
1616157600000|2021-03-19 12:40:00|740823.4|739823.4|741221.5|740221.5|741772.7|740259.3|740814.2|739323.2|968
1616157900000|2021-03-19 12:45:00|741208.4|740208.4|741984.9|740984.9|742489.3|740994.1|741197.2|739741.6|1029
1616158200000|2021-03-19 12:50:00|741981.4|740981.4|741411.7|740411.7|742620.6|741134.1|741248.5|739728.4|1012
1616158500000|2021-03-19 12:55:00|741411.4|740411.4|741074.9|740074.9|742190.7|740675.8|740938.3|739443.7|1029
1616158800000|2021-03-19 13:00:00|741087.9|740087.9|741940.8|739940.8|742921.4|740921.4|741078.8|739289.6|1182
1616159100000|2021-03-19 13:05:00|741939.2|739939.2|741604.2|739604.2|742078.3|740424.7|740694.7|739192.5|1158
1616159400000|2021-03-19 13:10:00|741597.8|739597.8|741605.3|739605.3|741902.6|740402.1|740747.1|739287.4|1135
1616159700000|2021-03-19 13:15:00|741590.5|739590.5|740962.4|739962.4|741629|740137|740792.7|739284.2|1113
1616160000000|2021-03-19 13:20:00|740963.7|739963.7|741434|740434|741825.9|740457.9|740871.6|739498.5|833
1616160300000|2021-03-19 13:25:00|741415.8|740415.8|742045|741045|742402.9|741047.8|741306.9|739828.3|824
1616160600000|2021-03-19 13:30:00|742063.5|741063.5|742004.4|741004.4|742520.5|741063.5|741700.7|740158.1|840
1616160900000|2021-03-19 13:35:00|742007.9|741007.9|742358.5|741358.5|742616.9|741359.8|741782.4|740266|830
1616161200000|2021-03-19 13:40:00|742362.7|741362.7|742883.7|741883.7|743901.9|742414.5|742362.7|741103.2|836
1616161500000|2021-03-19 13:45:00|742892.3|741892.3|744010.8|742010.8|744082.9|742525.1|742868.6|741309.7|1120
1616161800000|2021-03-19 13:50:00|744011.4|742011.4|742092.8|741092.8|744011.4|742454.2|742042.8|740593|1133
1616162100000|2021-03-19 13:55:00|742091.3|741091.3|742371.8|740371.8|742564|741116.6|741473.5|739959.6|1108
1616162400000|2021-03-19 14:00:00|742377.4|740377.4|742332|741332|742848.9|741381.7|741920.5|740272|1144
1616162700000|2021-03-19 14:05:00|742315.4|741315.4|742945.5|740945.5|743424|741892.6|742300.8|740815.9|1089
1616163000000|2021-03-19 14:10:00|742945.9|740945.9|742021.5|741021.5|743341.9|741785.6|741984.1|740463.2|1116
1616163300000|2021-03-19 14:15:00|742038.3|741038.3|742274|740274|742809.2|741297.5|741748.9|740210.5|1105
1616163600000|2021-03-19 14:20:00|742208.5|740208.5|741464.8|740464.8|742467.9|740863.9|741323.4|739816.7|1038
1616163900000|2021-03-19 14:25:00|741463.3|740463.3|741626.7|740626.7|742165.9|740711.8|741380.8|739912.8|958
1616164200000|2021-03-19 14:30:00|741622.3|740622.3|742082.7|740082.7|742313.5|740816.1|741294.5|739908.3|1043
1616164500000|2021-03-19 14:35:00|742065.5|740065.5|741256.7|740256.7|742339.6|740873.3|741251.7|739891.5|1079
1616164800000|2021-03-19 14:40:00|741256.8|740256.8|741285.2|740285.2|741845.8|740424.4|740991.7|739526|1086
1616165100000|2021-03-19 14:45:00|741290.5|740290.5|741534|740534|742168.2|740764|741207.2|739703.9|1017
1616165400000|2021-03-19 14:50:00|741542.4|740542.4|741039.9|740039.9|742075.7|740582.5|740876.8|739375.3|1029
1616165700000|2021-03-19 14:55:00|741034.4|740034.4|740836.5|739836.5|741725.1|740189.5|740740.4|739217.6|1022
1616166000000|2021-03-19 15:00:00|740833.8|739833.8|741247.4|740247.4|741743.8|740258.4|740761.6|739304.3|1000
1616166300000|2021-03-19 15:05:00|741258.7|740258.7|741464.7|740464.7|742096|740595.4|741074.2|739561.2|1003
1616166600000|2021-03-19 15:10:00|741461.5|740461.5|741750.1|740750.1|742477.1|740980.7|741423.6|739954.1|1065
1616166900000|2021-03-19 15:15:00|741758.8|740758.8|741769.8|740769.8|742342.2|740892.3|741663.4|740180.6|992
1616167200000|2021-03-19 15:20:00|741783.9|740783.9|742137.1|741137.1|742418.1|741144|741691.5|740184.5|945
1616167500000|2021-03-19 15:25:00|742137.7|741137.7|743146.6|741146.6|743188|741681.9|742023.4|740490.6|1089
1616167800000|2021-03-19 15:30:00|743159.5|741159.5|742570.9|741570.9|743224.2|741755.1|742407.6|740876.5|1057
1616168100000|2021-03-19 15:35:00|742576.2|741576.2|742304|741304|743049.3|741596.6|742073.7|740560.8|972
1616168400000|2021-03-19 15:40:00|742299.6|741299.6|742823.5|740823.5|743212.2|741695.3|741892.9|740406.4|910
1616168700000|2021-03-19 15:45:00|742833.6|740833.6|743839.3|741839.3|743870.4|742173.8|742305.2|740756.4|830
1616169000000|2021-03-19 15:50:00|743838.4|741838.4|742823.1|741823.1|744165.8|742646.6|742793.3|741287.4|863
1616169300000|2021-03-19 15:55:00|742820.7|741820.7|743510.6|741510.6|743711.6|742220|742572.7|741031|925
1616169600000|2021-03-19 16:00:00|743513.9|741513.9|742824.7|741824.7|743575.8|742100.5|742702.7|741217.8|1048
1616169900000|2021-03-19 16:05:00|742827.4|741827.4|743119.8|741119.8|743499.7|741989.9|742665.8|741119.8|1002
1616170200000|2021-03-19 16:10:00|743116.7|741116.7|742659.4|741659.4|743325.2|741790.6|742527.9|740918.6|971
1616170500000|2021-03-19 16:15:00|742658.4|741658.4|743198.6|741198.6|743256.6|741766.6|742503|741015.9|987
1616170800000|2021-03-19 16:20:00|743219.2|741219.2|742977.8|741977.8|743521.9|741979.1|742625.3|741168|874
1616171100000|2021-03-19 16:25:00|742952|741952|742868.1|741868.1|743687|742159.4|742843.8|741357.9|898
1616171400000|2021-03-19 16:30:00|742885.1|741885.1|742493.5|741493.5|743385.7|741885.1|742466.8|740887.5|803
1616171700000|2021-03-19 16:35:00|742508.2|741508.2|743054.4|741054.4|743283.4|741784.7|742506.2|741011.1|970
1616172000000|2021-03-19 16:40:00|743053.8|741053.8|742584.5|740584.5|743084.5|741576.9|742079.2|740552.1|906
1616172300000|2021-03-19 16:45:00|742582.8|740582.8|741981.5|740981.5|742589.1|741031.5|741898.5|740403.4|841
1616172600000|2021-03-19 16:50:00|742485|740485|742618.2|740618.2|742765.8|741248.4|741993.2|740467.4|813
1616172900000|2021-03-19 16:55:00|742620.2|740620.2|742369.4|741369.4|742940.5|741407.6|742029.9|740510.5|857
1616173200000|2021-03-19 17:00:00|742364.7|741364.7|743032.7|741032.7|743040.5|741485.8|742349|740774.5|722
1616173500000|2021-03-19 17:05:00|743029|741029|742852.1|740852.1|743066|741546.7|742367.1|740775.3|794
1616173800000|2021-03-19 17:10:00|742851.1|740851.1|742482.6|740482.6|743008.2|741008.2|742470.9|740470.9|808
1616174100000|2021-03-19 17:15:00|742476.7|740476.7|742873.1|740873.1|742912.9|740912.9|742465.1|740465.1|815
1616174400000|2021-03-19 17:20:00|742876.3|740876.3|742799.1|740799.1|742892.5|740892.5|742710|740710|824
1616174700000|2021-03-19 17:25:00|742800.1|740800.1|742801.7|740801.7|742853.4|741323.4|742197.7|740706.5|725
1616175000000|2021-03-19 17:30:00|742803.2|740803.2|742553.7|741553.7|743088.7|741593|742505.8|740743.7|855
1616175300000|2021-03-19 17:35:00|742546.2|741546.2|743419.9|741419.9|743633.8|742077.2|742529.4|741009.9|897
1616175600000|2021-03-19 17:40:00|743409.4|741409.4|742940.3|740940.3|743420.4|741488.3|742421.1|740886|876
1616175900000|2021-03-19 17:45:00|742942.5|740942.5|742924.9|740924.9|743112.4|741487.1|742422|740876.3|830
1616176200000|2021-03-19 17:50:00|742923.2|740923.2|742992.2|740992.2|743059.3|741539.1|742259.5|740775.9|751
1616176500000|2021-03-19 17:55:00|743003.1|741003.1|743031.3|741031.3|743064.2|741565|742507.4|740976.2|531
1616396400000|2021-03-22 07:00:00|744923.1|742923.1|746197|744197|746265.7|744265.7|744921.4|742921.4|891
1616396700000|2021-03-22 07:05:00|746185|744185|746230.4|744230.4|746737.9|744986.7|745718.4|744022.8|1051
1616397000000|2021-03-22 07:10:00|746222.8|744222.8|746363.8|744363.8|746709.3|744873.7|745699.5|744057|1053
1616397300000|2021-03-22 07:15:00|746357.4|744357.4|745031.5|744031.5|746556.3|744556.3|744983|743382.4|1115
1616397600000|2021-03-22 07:20:00|745482.7|743482.7|745847.8|743847.8|745940.4|744366.8|744937.8|743330.8|1048
1616397900000|2021-03-22 07:25:00|745900|743900|745732.9|743732.9|746367|744811.9|745382.5|743683.5|1052
1616398200000|2021-03-22 07:30:00|745734.1|743734.1|746474.6|744474.6|746655|744961.5|745106.4|743582.7|1043
1616398500000|2021-03-22 07:35:00|746477.5|744477.5|746988.8|744988.8|747061.4|745520.9|745968.3|744396.1|1067
1616398800000|2021-03-22 07:40:00|746979.1|744979.1|747234.7|745234.7|747451.2|745952.4|746455.2|744806.8|994
1616399100000|2021-03-22 07:45:00|747237.1|745237.1|748030.7|747030.7|748827.1|747283.5|746590.1|745102.5|1030
1616399400000|2021-03-22 07:50:00|748023.4|747023.4|748282|746282|749317.4|747641.1|748022.9|746257.3|1082
1616399700000|2021-03-22 07:55:00|748282.1|746282.1|747968.3|745968.3|748771.6|747262.8|747784.9|745857|1045
1616400000000|2021-03-22 08:00:00|747973.9|745973.9|747067.7|746067.7|748163.7|746557.5|746925.8|745409.2|1086
1616400300000|2021-03-22 08:05:00|747065.9|746065.9|747876.3|745876.3|748061|746537.5|747065.9|745627.8|1072
1616400600000|2021-03-22 08:10:00|747859.1|745859.1|746783|745783|747982.2|746467.4|746767|745262.3|1047
1616400900000|2021-03-22 08:15:00|746786.8|745786.8|746821.4|745821.4|747795.1|746203.6|746783.3|745252.9|1103
1616401200000|2021-03-22 08:20:00|746822.3|745822.3|746908.6|744908.6|747323.8|745822.3|746120.4|744606.9|1065
1616401500000|2021-03-22 08:25:00|746899.5|744899.5|746832.3|745832.3|747439.5|745926.1|746278.1|744811.5|1076
1616401800000|2021-03-22 08:30:00|747349.2|745349.2|746980.6|744980.6|747778.6|746175.3|746547.6|744968.6|1068
1616402100000|2021-03-22 08:35:00|746978.6|744978.6|747038|745038|747055.9|745555.5|746223.6|744726|1033
1616402400000|2021-03-22 08:40:00|747034.7|745034.7|746795|744795|747258|745799.7|746185.9|744712.7|1024
1616402700000|2021-03-22 08:45:00|746793.9|744793.9|747144.2|745144.2|747278|745798.1|746208.9|744715|1017
1616403000000|2021-03-22 08:50:00|747145|745145|747149.6|745149.6|747420.8|745962.7|746591.1|745095.8|962
1616403300000|2021-03-22 08:55:00|747147|745147|746453.6|745453.6|747225.8|745660.2|746292.3|744814.7|997
1616403600000|2021-03-22 09:00:00|746464.4|745464.4|746489.5|745489.5|747145.8|745658.5|746254.6|744785.1|1027
1616403900000|2021-03-22 09:05:00|746435.3|745435.3|746350.9|745350.9|746997.5|745503.2|746211.7|744754.5|877
1616404200000|2021-03-22 09:10:00|746349.5|745349.5|746629|745629|747106|745655.8|746326.2|744873.5|934
1616404500000|2021-03-22 09:15:00|746634.9|745634.9|746765|745765|747450.8|745947|746477.4|745027.8|938
1616404800000|2021-03-22 09:20:00|746758.6|745758.6|746876.2|745876.2|747455.5|745988.9|746638.6|745132.2|987
1616405100000|2021-03-22 09:25:00|746878.4|745878.4|746626.5|745626.5|747406.7|745949|746615.2|745111.7|923
1616405400000|2021-03-22 09:30:00|746609.3|745609.3|746762.4|744762.4|747301.2|745925.2|746070.2|744538.4|889
1616405700000|2021-03-22 09:35:00|746759.6|744759.6|746498.7|744498.7|746877.6|745381.8|745930.6|744441.5|989
1616406000000|2021-03-22 09:40:00|745987|744987|745955|744955|746607.9|745133.4|745884.4|744430.7|951
1616406300000|2021-03-22 09:45:00|745953.7|744953.7|745517.6|744517.6|746207.6|744954.2|745388.3|743882.7|842
1616406600000|2021-03-22 09:50:00|745519.1|744519.1|746030.2|745030.2|746490.2|745030.2|745403|743937.5|953
1616406900000|2021-03-22 09:55:00|746027|745027|745637.5|743637.5|746534.4|745082.2|745113.3|743626.7|932
1616407200000|2021-03-22 10:00:00|745636.9|743636.9|745217.6|744217.6|745846.2|744382.4|744941.5|743466|976
1616407500000|2021-03-22 10:05:00|745223.2|744223.2|745631.9|743631.9|745748.4|744275.1|744826.2|743310.4|951
1616407800000|2021-03-22 10:10:00|745136|744136|744798.8|743798.8|745723.5|744227.9|744564.9|743182.8|963
1616408100000|2021-03-22 10:15:00|744801.7|743801.7|744272.1|743272.1|745473|744054.5|744206.6|742695.5|975
1616408400000|2021-03-22 10:20:00|744270.9|743270.9|744660.2|743660.2|745091.5|743660.2|744225.7|742725|963
1616408700000|2021-03-22 10:25:00|744664.3|743664.3|744873.5|743873.5|745415.6|743936|744608.2|743223.4|827
1616409000000|2021-03-22 10:30:00|744871.5|743871.5|744848.8|743848.8|745260.5|743947|744628.1|743184|783
1616409300000|2021-03-22 10:35:00|744849.7|743849.7|745470.5|743470.5|745617.3|744125.3|744664.2|743221.6|843
1616409600000|2021-03-22 10:40:00|745468.9|743468.9|745191.5|744191.5|745699.2|744276|744824.1|743324.5|820
1616409900000|2021-03-22 10:45:00|745192.1|744192.1|745588.3|744588.3|746166|744782.4|745103.4|743912.6|787
1616410200000|2021-03-22 10:50:00|745590.4|744590.4|745528|744528|746112.9|744683.1|745224.7|743727.2|748
1616410500000|2021-03-22 10:55:00|745528.6|744528.6|745226.5|743226.5|745992|744528.6|744710.3|743203.1|770
1616410800000|2021-03-22 11:00:00|745211.3|743211.3|744189.6|743189.6|745359.2|743861.7|744146|742677.4|822
1616411100000|2021-03-22 11:05:00|744187.8|743187.8|744355.7|743355.7|744940.3|743423.3|743847.7|742383.4|981
1616411400000|2021-03-22 11:10:00|744354.4|743354.4|744328.3|743328.3|744828.5|743365|744170.4|742673|861
1616411700000|2021-03-22 11:15:00|744330|743330|744626.3|743626.3|745120.6|743641.8|744266.8|742793.2|841
1616412000000|2021-03-22 11:20:00|744629.3|743629.3|745153.9|743153.9|745153.9|743653.2|744290.1|742816|872
1616412300000|2021-03-22 11:25:00|744653|743653|744405|743405|745277.2|743843|744393.2|742927.4|841
1616412600000|2021-03-22 11:30:00|744400.4|743400.4|744648.7|743648.7|745415.5|743927.6|744341.6|743061.3|818
1616412900000|2021-03-22 11:35:00|744641.5|743641.5|745052.8|743052.8|745292|743842.8|744552.1|743052.8|766
1616413200000|2021-03-22 11:40:00|744548.7|743548.7|744410.9|743410.9|745106.4|743568.9|744304|742856.4|798
1616413500000|2021-03-22 11:45:00|744400.3|743400.3|744402.6|743402.6|744988.4|743478.3|744043.9|742551.9|856
1616413800000|2021-03-22 11:50:00|744401.6|743401.6|744280.1|743280.1|744949.3|743576.7|744235.8|742772.5|745
1616414100000|2021-03-22 11:55:00|744280.3|743280.3|744247.2|743247.2|744741|743280.3|744041.4|742589.2|738
1616414400000|2021-03-22 12:00:00|744244.4|743244.4|745069|744069|745589|744075|744021.7|742554.3|953
1616414700000|2021-03-22 12:05:00|745069.6|744069.6|745538.2|744538.2|745918.2|744593.7|745015.9|743541.2|889
1616415000000|2021-03-22 12:10:00|745538.8|744538.8|745477.6|744477.6|746118.5|744663.1|745374.2|743875.1|812
1616415300000|2021-03-22 12:15:00|745478.2|744478.2|745802|744802|745972.2|744830.3|745393|743967.3|798
1616415600000|2021-03-22 12:20:00|745800.8|744800.8|746192.2|745192.2|746749.8|745267.7|745600.8|744117.3|931
1616415900000|2021-03-22 12:25:00|746194.1|745194.1|746061.6|745061.6|746760.9|745279.3|746014.2|744513.8|869
1616416200000|2021-03-22 12:30:00|746049.3|745049.3|745604.5|744604.5|746927.9|745495.7|745524.8|744066.3|984
1616416500000|2021-03-22 12:35:00|745603.2|744603.2|745833.8|744833.8|746395.6|744889.5|745275.1|743816.3|999
1616416800000|2021-03-22 12:40:00|745813.1|744813.1|746380.9|744380.9|746534.3|745036.1|745282.1|743803.2|972
1616417100000|2021-03-22 12:45:00|746375.4|744375.4|746306|744306|746644.5|745152.6|745668.3|744161.3|895
1616417400000|2021-03-22 12:50:00|746291.5|744291.5|747278.3|745278.3|747305.3|745767.3|745643.9|744173.8|919
1616417700000|2021-03-22 12:55:00|747281.9|745281.9|747532.8|745532.8|747581.7|746100.3|746565.9|745069|909
1616418000000|2021-03-22 13:00:00|747538.4|745538.4|746580.7|745580.7|747683.7|746157.4|746529.7|745078.6|954
1616418300000|2021-03-22 13:05:00|746567.6|745567.6|746222.1|745222.1|747350|745804.5|746206|744848.8|936
1616418600000|2021-03-22 13:10:00|746210.8|745210.8|745940.4|744940.4|747004.4|745550.2|745823.3|744345.3|992
1616418900000|2021-03-22 13:15:00|745939.4|744939.4|746309.1|745309.1|746913.3|745526.4|745934.5|744466.6|890
1616419200000|2021-03-22 13:20:00|746312.6|745312.6|747176.7|746176.7|747678.2|746193.8|746275.2|744806.5|758
1616419500000|2021-03-22 13:25:00|747180|746180|746997.6|745997.6|747656.9|746200.3|746731.3|745279.8|735
1616419800000|2021-03-22 13:30:00|747005.2|746005.2|747101.7|746101.7|747739.7|746244.5|746690|745075.6|815
1616420100000|2021-03-22 13:35:00|747090.3|746090.3|747398.3|746398.3|747973.7|746491.9|747063.9|745588.4|789
1616420400000|2021-03-22 13:40:00|747390.5|746390.5|748599.3|746599.3|748696.3|747232.9|747324.2|745919|806
1616420700000|2021-03-22 13:45:00|748598.9|746598.9|747844.6|746844.6|748639.1|747171.6|747722.2|746325|786
1616421000000|2021-03-22 13:50:00|747843.6|746843.6|747535.2|746535.2|748423|746930|747182.6|745703.9|985
1616421300000|2021-03-22 13:55:00|747513.4|746513.4|748678.5|746678.5|748761.8|747068.3|747487.6|746032.4|948
1616421600000|2021-03-22 14:00:00|748676.6|746676.6|747927.8|746927.8|748823.5|747324.3|747890|746426|1068
1616421900000|2021-03-22 14:05:00|748438.8|746438.8|748155.8|747155.8|748747.7|747251.6|747870.6|746398.4|1006
1616422200000|2021-03-22 14:10:00|748140.4|747140.4|748044|746044|748600.1|747140.4|747519.1|746028.9|1057
1616422500000|2021-03-22 14:15:00|748045.5|746045.5|748632|746632|748645.3|747080.9|747574.3|746031.6|1071
1616422800000|2021-03-22 14:20:00|748624.4|746624.4|748242.1|746242.1|748903.3|747433.6|747699.9|746192.6|1047
1616423100000|2021-03-22 14:25:00|748244.1|746244.1|748024.6|746024.6|748353.7|746842.5|746991.3|745427.7|1073
1616423400000|2021-03-22 14:30:00|747495.4|746495.4|747959.1|745959.1|748432.1|746936|747221.9|745728.8|1094
1616423700000|2021-03-22 14:35:00|747952.8|745952.8|747386.2|746386.2|748168.1|746614.1|747266|745770.3|969
1616424000000|2021-03-22 14:40:00|747376.1|746376.1|748252.2|746252.2|748562.2|747037.5|747338.2|745827.4|974
1616424300000|2021-03-22 14:45:00|748247.6|746247.6|747838.6|745838.6|748255.2|746745.3|747026.2|745516.2|960
1616424600000|2021-03-22 14:50:00|747828.6|745828.6|747642.5|746642.5|748152.5|746670.2|747151.6|745647|851
1616424900000|2021-03-22 14:55:00|747635.8|746635.8|748122|746122|748439.5|746933.1|747556.4|746055.1|918
1616425200000|2021-03-22 15:00:00|748123.3|746123.3|747679.4|746679.4|748356.8|746852.1|747565.5|746089.7|904
1616425500000|2021-03-22 15:05:00|747684.2|746684.2|748341.7|746341.7|748362.3|746855.6|747540|746063|886
1616425800000|2021-03-22 15:10:00|748329.8|746329.8|749728.9|747728.9|749728.9|748053.8|747647.2|746164.9|1028
1616426100000|2021-03-22 15:15:00|749712.3|747712.3|749888.6|747888.6|750314.5|748795.9|749244.6|747712.3|1130
1616426400000|2021-03-22 15:20:00|749948.1|747948.1|749150.5|747150.5|749985.1|748247.4|748881.8|747149.1|940
1616426700000|2021-03-22 15:25:00|749181.8|747181.8|749122.8|747122.8|749435.7|747609.9|748525.8|746888.5|999
1616427000000|2021-03-22 15:30:00|749099.6|747099.6|748578.3|747578.3|749208.2|747699.5|748509.6|747025|790
1616427300000|2021-03-22 15:35:00|748579|747579|748683.7|747683.7|749341.8|747727.7|748213.2|746715.4|834
1616427600000|2021-03-22 15:40:00|748690.2|747690.2|748601.9|747601.9|749546.1|748010.6|748532.2|747074.3|768
1616427900000|2021-03-22 15:45:00|749136.2|747136.2|750289.1|748289.1|750327.2|748744.1|748537.4|747091.1|755
1616428200000|2021-03-22 15:50:00|750289.9|748289.9|750736.5|749736.5|751251.5|749736.5|749794.8|748261.7|805
1616428500000|2021-03-22 15:55:00|750735.4|749735.4|751392.1|750392.1|751938.3|750415.9|750714.9|749183.1|920
1616428800000|2021-03-22 16:00:00|751878.2|749878.2|750892.8|748892.8|751887.9|750171.6|750390.6|748886|1067
1616429100000|2021-03-22 16:05:00|750903.4|748903.4|749784.1|748784.1|751020.3|749497.2|749516.5|747994.2|954
1616429400000|2021-03-22 16:10:00|749778.6|748778.6|749689.4|748689.4|750312|748803.2|749192|747682.5|860
1616429700000|2021-03-22 16:15:00|749691|748691|749467.3|748467.3|750268.2|748765.7|749273|747746.2|918
1616430000000|2021-03-22 16:20:00|749983.1|747983.1|749765.5|747765.5|750134.5|748644.4|749066.3|747564.9|769
1616430300000|2021-03-22 16:25:00|749806.3|747806.3|749903|747903|749943.3|748417.9|749030.7|747539.2|962
1616430600000|2021-03-22 16:30:00|749909.7|747909.7|750024.9|748024.9|750319|748810.9|749430.4|747757.1|969
1616430900000|2021-03-22 16:35:00|750028.7|748028.7|749723.7|747723.7|750035.7|748499.1|749000|747508.5|706
1616431200000|2021-03-22 16:40:00|749723.5|747723.5|748916.3|747916.3|749983.3|748456.5|748804.2|747314.9|724
1616431500000|2021-03-22 16:45:00|748917.2|747917.2|749669.3|747669.3|749716.8|748209.9|748820.9|747393.9|855
1616431800000|2021-03-22 16:50:00|749665.4|747665.4|749170.2|748170.2|749775.2|748263.3|749086.9|747606.4|748
1616432100000|2021-03-22 16:55:00|749165.8|748165.8|749282|748282|749852.9|748354|749141.4|747662.3|726
1616432400000|2021-03-22 17:00:00|749266.7|748266.7|749407.2|748407.2|749899.5|748426.8|749191.2|747667.3|728
1616432700000|2021-03-22 17:05:00|749402|748402|749662.8|747662.8|750148.1|748502.5|749029.3|747510.2|726
1616433000000|2021-03-22 17:10:00|749656.3|747656.3|749631.5|747631.5|749877.3|748272.5|749156.9|747567.6|677
1616433300000|2021-03-22 17:15:00|749626.1|747626.1|749229.9|747229.9|749630.9|748056.8|749051.2|747209.6|711
1616433600000|2021-03-22 17:20:00|749228.7|747228.7|749310.8|747310.8|749357.6|747357.6|749201.2|747201.2|612
1616433900000|2021-03-22 17:25:00|749342.4|747342.4|749340.7|747340.7|749425.3|747889.5|748886.7|747272.4|704
1616434200000|2021-03-22 17:30:00|749337.4|747337.4|749215.4|747215.4|749366.4|747366.4|749212.4|747212.4|805
1616434500000|2021-03-22 17:35:00|749218.6|747218.6|749758.3|747758.3|749930.2|747930.2|748800.6|747208.8|763
1616434800000|2021-03-22 17:40:00|749746.3|747746.3|749664.1|747664.1|749779.7|748223.3|749105.1|747555.2|764
1616435100000|2021-03-22 17:45:00|749671.9|747671.9|749064.4|748064.4|749699.8|748150|749034.4|747539.8|691
1616435400000|2021-03-22 17:50:00|749069.4|748069.4|749089.7|748089.7|749642.9|748136.1|749035.6|747534.6|753
1616435700000|2021-03-22 17:55:00|749088.8|748088.8|748760.7|747760.7|749647|748142.2|748720.4|747186.8|517
1616482800000|2021-03-23 07:00:00|752638|750638|753310|751310|753331|751331|752533.5|750533.5|860
1616483100000|2021-03-23 07:05:00|753314.8|751314.8|753803.8|751803.8|753984.4|752243.9|753080.9|751080.9|1068
1616483400000|2021-03-23 07:10:00|753804|751804|753199.7|751199.7|753969.5|751969.5|752353.9|750820.2|955
1616483700000|2021-03-23 07:15:00|753180.7|751180.7|753410.5|751410.5|753470.6|751893.6|752447.3|750949.5|899
1616484000000|2021-03-23 07:20:00|753402.9|751402.9|753120.3|751120.3|753614.7|752103.4|752724.3|751115.5|1025
1616484300000|2021-03-23 07:25:00|753124.3|751124.3|753096.9|751096.9|753513.7|751994.5|752603|751080.8|895
1616484600000|2021-03-23 07:30:00|753086.7|751086.7|752883.7|750883.7|753139.9|751603.1|752079.5|750526.8|957
1616484900000|2021-03-23 07:35:00|752908.2|750908.2|753873.8|751873.8|753895.7|752408.2|752749.5|750902|967
1616485200000|2021-03-23 07:40:00|753860.6|751860.6|753426.9|751426.9|754054.5|752530.8|752824.9|751317.3|960
1616485500000|2021-03-23 07:45:00|753425.2|751425.2|754183.2|752183.2|754304.3|752777.2|752945|751425.2|962
1616485800000|2021-03-23 07:50:00|754177.4|752177.4|754427.8|752427.8|754905.6|753401.5|753676.6|752177.4|937
1616486100000|2021-03-23 07:55:00|754425.5|752425.5|754682.6|752682.6|754889.7|753402.3|753902.1|752389|914
1616486400000|2021-03-23 08:00:00|754666.4|752666.4|754145|753145|755112.4|753599.8|753811.6|752348.1|994
1616486700000|2021-03-23 08:05:00|754146.5|753146.5|755606.8|753606.8|755654.1|754119|754146.5|752722.2|1017
1616487000000|2021-03-23 08:10:00|755600.9|753600.9|755773|753773|756114.3|754510.6|754973.8|753440.1|1037
1616487300000|2021-03-23 08:15:00|755771.5|753771.5|756390.6|754390.6|756577.2|755083.6|755076.7|753610|965
1616487600000|2021-03-23 08:20:00|755860.7|754860.7|755669.6|754669.6|756782|755269|755230.2|753702.5|1030
1616487900000|2021-03-23 08:25:00|755667.8|754667.8|756568|754568|756906.5|755395.6|755656.7|754237.3|1041
1616488200000|2021-03-23 08:30:00|756582.9|754582.9|755923.5|754923.5|756830.5|755338.4|755543.3|753995.2|1015
1616488500000|2021-03-23 08:35:00|755926.7|754926.7|755957.9|753957.9|756592.5|755220.7|755413.7|753926.8|917
1616488800000|2021-03-23 08:40:00|755958.4|753958.4|756021.4|755021.4|756589.2|755100.5|755431.8|753951|969
1616489100000|2021-03-23 08:45:00|756048.7|755048.7|756275.5|755275.5|756817|755319.1|755921.4|754506|930
1616489400000|2021-03-23 08:50:00|756280.7|755280.7|757055.3|756055.3|757705.6|756196.5|756110.9|754812.4|971
1616489700000|2021-03-23 08:55:00|757058.5|756058.5|757325.7|755325.7|757667.9|756163.5|756752.7|755256.1|984
1616490000000|2021-03-23 09:00:00|757309.4|755309.4|757385.7|755385.7|757652.5|756142.4|756792.6|755281|972
1616490300000|2021-03-23 09:05:00|757382.8|755382.8|758233.7|756233.7|758328.2|756738.1|756604.1|754992.7|1003
1616490600000|2021-03-23 09:10:00|758228.3|756228.3|758243|757243|758781.3|757254.2|757412.9|755902.3|1044
1616490900000|2021-03-23 09:15:00|758241.3|757241.3|758949.5|757949.5|759746.6|758074.7|758095.1|756647.8|1000
1616491200000|2021-03-23 09:20:00|759421.6|757421.6|759399.6|757399.6|759886.2|758381|758766.5|756994.6|1086
1616491500000|2021-03-23 09:25:00|758873.1|757873.1|759381|758381|759907.5|758400.2|758357.1|756890.8|1050
1616491800000|2021-03-23 09:30:00|759878.6|757878.6|760075.1|758075.1|760272.3|758673.1|758836.2|757326.8|1053
1616492100000|2021-03-23 09:35:00|760108|758108|760537.3|759537.3|760953|759568.3|759827.4|758108|1031
1616492400000|2021-03-23 09:40:00|760531.4|759531.4|762210.2|760210.2|762801.7|761068.4|760427.1|758919|1058
1616492700000|2021-03-23 09:45:00|762197.6|760197.6|762338.5|760338.5|762916.5|761092.9|760851.3|759093.7|1106
1616493000000|2021-03-23 09:50:00|762343.9|760343.9|764102.4|762102.4|764370.3|762854.9|761945.2|760343.9|1121
1616493300000|2021-03-23 09:55:00|764087.5|762087.5|762732.1|760732.1|764193.7|762630.5|762229.3|760708.3|1128
1616493600000|2021-03-23 10:00:00|762670.5|760670.5|763346.5|761346.5|763980.4|762396.9|762053.4|760554.7|1095
1616493900000|2021-03-23 10:05:00|763343|761343|761345.2|759345.2|763345.6|761848.5|760967.1|759345.2|1109
1616494200000|2021-03-23 10:10:00|760812.3|759812.3|760929.9|758929.9|761551.7|759979.6|759667.8|758071.6|1121
1616494500000|2021-03-23 10:15:00|760928.7|758928.7|761250.7|759250.7|761954.9|760379.8|760354.2|758826.3|1040
1616494800000|2021-03-23 10:20:00|761254.7|759254.7|760942.4|758942.4|761300.6|759827.7|759819.5|758318.9|991
1616495100000|2021-03-23 10:25:00|760915|758915|760295.7|758295.7|760932.5|759390.4|759545.2|758011.4|963
1616495400000|2021-03-23 10:30:00|760297.2|758297.2|759779.5|757779.5|760890|759372.5|759197.8|757690.9|964
1616495700000|2021-03-23 10:35:00|759258.7|758258.7|758969.9|757969.9|759839.3|758404.1|758721.6|757254.8|877
1616496000000|2021-03-23 10:40:00|758972.1|757972.1|760356.7|758356.7|760477.9|758966.8|758971.3|757496.5|932
1616496300000|2021-03-23 10:45:00|760356.1|758356.1|760357.9|758357.9|760922.7|759422.7|759576.1|758043.7|913
1616496600000|2021-03-23 10:50:00|759858.2|758858.2|758825.9|757825.9|760356.8|758878.9|758780.5|757284.9|916
1616496900000|2021-03-23 10:55:00|758823.8|757823.8|758896.7|757896.7|759525.8|758014.5|758737.7|757237.5|834
1616497200000|2021-03-23 11:00:00|758891.1|757891.1|760032|759032|760764.2|759054|758852.5|757339.8|846
1616497500000|2021-03-23 11:05:00|760019.6|759019.6|759893.1|758893.1|760723.8|759241.4|759483.4|757907.4|1005
1616497800000|2021-03-23 11:10:00|759903.2|758903.2|760142.3|758142.3|761009|759525.8|759500.3|757991.2|1004
1616498100000|2021-03-23 11:15:00|759649.8|758649.8|758880.6|757880.6|760143.8|758649.8|758825.1|757322.9|953
1616498400000|2021-03-23 11:20:00|758868.7|757868.7|758519.1|757519.1|760007|758481.5|758519.1|757163.3|950
1616498700000|2021-03-23 11:25:00|758536.5|757536.5|758309.4|757309.4|759298.1|757678|758256|756736.6|958
1616499000000|2021-03-23 11:30:00|758291.6|757291.6|758310.5|757310.5|758828.7|757343.5|757920|756359.9|959
1616499300000|2021-03-23 11:35:00|758310.1|757310.1|759472.6|757472.6|759620.7|758120.8|758171.5|756757.5|836
1616499600000|2021-03-23 11:40:00|759475.6|757475.6|758978.9|757978.9|759801.9|758293.9|758875.7|757110.1|893
1616499900000|2021-03-23 11:45:00|758968.5|757968.5|759892|757892|760145.2|758615.9|758812.4|757255.6|863
1616500200000|2021-03-23 11:50:00|759384.4|758384.4|759783.4|758783.4|760279.3|758867.8|759134.7|757574.7|879
1616500500000|2021-03-23 11:55:00|759782.3|758782.3|760559.9|758559.9|760580.1|759081.1|759528.8|758017.7|840
1616500800000|2021-03-23 12:00:00|760529.7|758529.7|760591.5|759591.5|761088.6|759602.3|759907.5|758419.9|1022
1616501100000|2021-03-23 12:05:00|760593|759593|760926.8|758926.8|761309.7|759829.2|760284.9|758798.6|1005
1616501400000|2021-03-23 12:10:00|760925.3|758925.3|761325.1|759325.1|761943.3|760370.4|760119.9|758608.4|1026
1616501700000|2021-03-23 12:15:00|761326.2|759326.2|761964.1|759964.1|761964.1|760221.6|760523.8|759032.8|1017
1616502000000|2021-03-23 12:20:00|761955.8|759955.8|761726.8|759726.8|762233.1|760755|761236.6|759716|1008
1616502300000|2021-03-23 12:25:00|761728.5|759728.5|761193.9|760193.9|761760.3|760270|760783.7|759275.3|951
1616502600000|2021-03-23 12:30:00|761205.9|760205.9|760500.8|759500.8|761626.9|760206|760470|758991.8|949
1616502900000|2021-03-23 12:35:00|760508.5|759508.5|760914.7|758914.7|761243.1|759722.5|760245.6|758681.6|963
1616503200000|2021-03-23 12:40:00|760909.9|758909.9|759758.7|757758.7|761023.4|759454.2|759269.7|757695.1|1039
1616503500000|2021-03-23 12:45:00|759769.3|757769.3|759128|758128|759843.8|758337.1|758513.9|756671.2|1013
1616503800000|2021-03-23 12:50:00|759123.1|758123.1|760244.7|758244.7|760624|758977.8|759077.6|757625.2|952
1616504100000|2021-03-23 12:55:00|760228.8|758228.8|760188.5|758188.5|760411.9|758819.2|759183.8|757668.6|985
1616504400000|2021-03-23 13:00:00|760191.1|758191.1|759309.3|758309.3|760191.1|758694.4|759085.6|757499.9|1020
1616504700000|2021-03-23 13:05:00|759314.7|758314.7|760447|759447|760981.8|759447|759314.4|757797|1005
1616505000000|2021-03-23 13:10:00|760445.1|759445.1|760212.9|759212.9|760950|759446.9|760128.6|758498.7|918
1616505300000|2021-03-23 13:15:00|760210.4|759210.4|760419.8|758419.8|760752.9|759286.2|760046.3|758401.6|969
1616505600000|2021-03-23 13:20:00|760414.5|758414.5|759168.3|758168.3|760420.9|758896.9|759160.8|757672.7|895
1616505900000|2021-03-23 13:25:00|759169.1|758169.1|759276.3|758276.3|760263.3|758815|759154.4|757657.8|854
1616506200000|2021-03-23 13:30:00|759280.2|758280.2|760182.1|758182.1|760185.6|758663.1|759077.9|757579.1|849
1616506500000|2021-03-23 13:35:00|760214.3|758214.3|759080|758080|760214.3|758633.7|758963.4|757638.6|788
1616506800000|2021-03-23 13:40:00|759074.7|758074.7|759047.6|758047.6|759813.8|758318.9|758733.4|757227.8|788
1616507100000|2021-03-23 13:45:00|759051.9|758051.9|759695.3|758695.3|760149.4|758723.3|759032.6|757557.7|809
1616507400000|2021-03-23 13:50:00|759691.1|758691.1|759651.1|758651.1|760415.9|758915.1|759603.6|758056.4|1006
1616507700000|2021-03-23 13:55:00|759645.5|758645.5|760550.5|758550.5|760652.9|759119.3|759570.4|758254.1|993
1616508000000|2021-03-23 14:00:00|760566.4|758566.4|761320.8|760320.8|761977.9|760497.1|760054.9|758524.6|1070
1616508300000|2021-03-23 14:05:00|761327.7|760327.7|761058.5|760058.5|762102.3|760629.8|760962.3|759456|1032
1616508600000|2021-03-23 14:10:00|761081.4|760081.4|760751|759751|761856.7|760298.7|760579.8|759068.7|1084
1616508900000|2021-03-23 14:15:00|760752.3|759752.3|761401|759401|761765|760220.4|760486.7|758984.6|1006
1616509200000|2021-03-23 14:20:00|761402.7|759402.7|761270.9|759270.9|761938.5|760453.8|760577|759069.4|1010
1616509500000|2021-03-23 14:25:00|761291.4|759291.4|761700|759700|761718.3|760210.1|760534|759057.2|993
1616509800000|2021-03-23 14:30:00|761185.1|760185.1|761898.5|760898.5|762445.5|760932.7|761043.4|759567.7|995
1616510100000|2021-03-23 14:35:00|761899.2|760899.2|763122.2|761122.2|763131.5|761623.7|761776.8|760276|1013
1616510400000|2021-03-23 14:40:00|763142.3|761142.3|763730.4|761730.4|763736.7|761840.6|762548.9|761035.4|1041
1616510700000|2021-03-23 14:45:00|763745.8|761745.8|762436.4|761436.4|763964.7|762362.5|762407|760949.2|1027
1616511000000|2021-03-23 14:50:00|762431.2|761431.2|762628.2|761628.2|763508.7|761982.4|762400.1|761108.6|964
1616511300000|2021-03-23 14:55:00|762626|761626|762295|761295|763035.3|761743.2|762253.9|760780|901
1616511600000|2021-03-23 15:00:00|762296.8|761296.8|761861|760861|762852.8|761446.1|761803|760331.5|896
1616511900000|2021-03-23 15:05:00|761858.7|760858.7|761362|759362|762108|760878|760745|759168.5|964
1616512200000|2021-03-23 15:10:00|761243.2|759243.2|760558.4|759558.4|761631.4|760153.2|760437.6|758930.3|1024
1616512500000|2021-03-23 15:15:00|760557.7|759557.7|760800.8|759800.8|761771.1|760312.8|760491.8|759187.7|885
1616512800000|2021-03-23 15:20:00|760791.3|759791.3|760759|759759|761537.6|759960.8|760578.8|759063.1|946
1616513100000|2021-03-23 15:25:00|760756.8|759756.8|761138.9|759138.9|761162.1|759768.5|760325.3|758811.1|995
1616513400000|2021-03-23 15:30:00|761129.1|759129.1|761376.1|759376.1|761458|759898|760472.5|758788.5|1053
1616513700000|2021-03-23 15:35:00|761368.1|759368.1|761430.7|760430.7|761994.5|760458|760693.4|759187|1002
1616514000000|2021-03-23 15:40:00|761432.3|760432.3|761815.4|759815.4|762472.1|760959.8|761412.8|759706.7|956
1616514300000|2021-03-23 15:45:00|761815.2|759815.2|761321.2|760321.2|761921|760424.5|761217.4|759691.4|716
1616514600000|2021-03-23 15:50:00|761308.4|760308.4|760812.6|758812.6|761849.5|760332.8|760634.8|758689|745
1616514900000|2021-03-23 15:55:00|760817.5|758817.5|761615.2|759615.2|761851.5|760259.3|760547.4|758817.5|883
1616515200000|2021-03-23 16:00:00|761613.6|759613.6|761184|760184|761867.4|760333.3|760818.6|759307.1|881
1616515500000|2021-03-23 16:05:00|761183.6|760183.6|762134.3|760134.3|762521.9|760893.3|761183.6|759726.5|946
1616515800000|2021-03-23 16:10:00|762133|760133|761397.5|759397.5|762371.6|760878.3|760963.2|759359|907
1616516100000|2021-03-23 16:15:00|761395.8|759395.8|761165.2|759165.2|761571.4|759895.6|760721.5|758977|917
1616516400000|2021-03-23 16:20:00|761160.7|759160.7|761604.5|759604.5|762108.9|760622.7|760781.7|759119.1|924
1616516700000|2021-03-23 16:25:00|761584.3|759584.3|761611.6|759611.6|761823.4|760209.1|760977|759314.2|927
1616517000000|2021-03-23 16:30:00|761619.8|759619.8|762257.6|760257.6|762316.3|760795|761361.7|759584.5|933
1616517300000|2021-03-23 16:35:00|762258.8|760258.8|761817.1|759817.1|762262.6|760707.2|761517.6|759813.4|825
1616517600000|2021-03-23 16:40:00|761816.3|759816.3|761890.4|759890.4|761922.7|760346.3|761125.1|759589.8|785
1616517900000|2021-03-23 16:45:00|761902.2|759902.2|761987.1|759987.1|761995.4|760493|761296.8|759729|706
1616518200000|2021-03-23 16:50:00|761534.2|760534.2|761934.2|759934.2|762258.1|760758.2|761389.3|759882.2|745
1616518500000|2021-03-23 16:55:00|761934.1|759934.1|761237.3|760237.3|761953.2|760428.3|761075|759598.6|772
1616518800000|2021-03-23 17:00:00|761737.3|759737.3|761562.4|759562.4|761848.3|760195.1|761170.7|759462|869
1616519100000|2021-03-23 17:05:00|761561|759561|761564.2|759564.2|761829.7|759829.7|761495.7|759495.7|830
1616519400000|2021-03-23 17:10:00|761572.1|759572.1|761868.5|759868.5|761949.1|759949.1|761517.6|759517.6|785
1616519700000|2021-03-23 17:15:00|761868|759868|761550.4|759550.4|761966.2|759966.2|761348.7|759348.7|867
1616520000000|2021-03-23 17:20:00|761550.2|759550.2|761589.9|759589.9|761682.2|759682.2|761495.3|759495.3|664
1616520300000|2021-03-23 17:25:00|761594|759594|761886.1|759886.1|762014.5|760014.5|761588.1|759588.1|677
1616520600000|2021-03-23 17:30:00|761887.5|759887.5|762438.3|760438.3|762446.8|760931.2|761475.4|759887.5|768
1616520900000|2021-03-23 17:35:00|762438.6|760438.6|762764.5|760764.5|762803.2|761029.1|762021.4|760438.5|913
1616521200000|2021-03-23 17:40:00|762759.4|760759.4|763021.3|761021.3|763227.3|761726.8|762413.4|760759.4|845
1616521500000|2021-03-23 17:45:00|763022.7|761022.7|762732.2|760732.2|763138.9|761376.1|762373|760730.8|881
1616521800000|2021-03-23 17:50:00|762732.1|760732.1|762730.2|760730.2|762885.9|760885.9|762610.1|760610.1|818
1616522100000|2021-03-23 17:55:00|762730.1|760730.1|763053.7|761053.7|763097.2|761097.2|762666|760666|693
1616569200000|2021-03-24 07:00:00|764837.8|762837.8|764536.3|762536.3|765430.4|763430.4|763779.2|761779.2|919
1616569500000|2021-03-24 07:05:00|764526.2|762526.2|763714.9|761714.9|765087.9|763087.9|763339|761339|1128
1616569800000|2021-03-24 07:10:00|763721.8|761721.8|763833.9|761833.9|764458.6|762458.6|763115.2|761115.2|1093
1616570100000|2021-03-24 07:15:00|763850.7|761850.7|763669.8|761669.8|764277.7|762277.7|762982.9|760982.9|1122
1616570400000|2021-03-24 07:20:00|763638.6|761638.6|763962|761962|764263|762263|763302.5|761302.5|1111
1616570700000|2021-03-24 07:25:00|763961.4|761961.4|764565.9|762565.9|764568.9|763026.5|763262.9|761557.2|1024
1616571000000|2021-03-24 07:30:00|764564.7|762564.7|764378|762378|764585.3|762711.4|763529.2|761628.6|990
1616571300000|2021-03-24 07:35:00|764367.5|762367.5|763221|761221|764388.4|762821.1|762539.6|761008.6|1049
1616571600000|2021-03-24 07:40:00|763210.7|761210.7|763520.3|762520.3|764013.8|762520.3|763173.3|761173.3|1010
1616571900000|2021-03-24 07:45:00|763991.3|761991.3|763538.4|761538.4|764226.3|762655|763484.3|761516.1|919
1616572200000|2021-03-24 07:50:00|763539.1|761539.1|763577.1|761577.1|764221.8|762253|763253|761299.3|976
1616572500000|2021-03-24 07:55:00|763554.6|761554.6|762022.2|760022.2|763554.6|761554.6|761756.3|759983.4|1083
1616572800000|2021-03-24 08:00:00|762002.5|760002.5|760946.5|758946.5|762002.5|760189.2|760663|758663|1101
1616573100000|2021-03-24 08:05:00|760948.9|758948.9|761185.8|760185.8|761821.8|760255.6|760443.9|758790.8|1052
1616573400000|2021-03-24 08:10:00|761709.9|759709.9|761100|759100|761890.2|760376.1|760884.8|759077.3|992
1616573700000|2021-03-24 08:15:00|761095.4|759095.4|760207.6|758207.6|761231.3|759536.4|759888.2|758021.9|1088
1616574000000|2021-03-24 08:20:00|760185.4|758185.4|760577.4|758577.4|760775.3|759272.2|759921.4|757968.5|969
1616574300000|2021-03-24 08:25:00|760113|759113|760859.1|758859.1|760885.2|759186.7|759631.3|757980.4|999
1616574600000|2021-03-24 08:30:00|760846.1|758846.1|760182.3|758182.3|760846.1|758846.1|759215.3|757496.5|1078
1616574900000|2021-03-24 08:35:00|760188.3|758188.3|760662.8|758662.8|760717.4|759125.3|759280.3|757752.4|1066
1616575200000|2021-03-24 08:40:00|760652.1|758652.1|760875.4|758875.4|761199.3|759587.8|760168.1|758563|951
1616575500000|2021-03-24 08:45:00|760891.2|758891.2|760240.7|758240.7|761047.3|759420.3|759739.4|758188.2|993
1616575800000|2021-03-24 08:50:00|760241.8|758241.8|760428.1|758428.1|760593.7|759071|759620.1|757924.9|966
1616576100000|2021-03-24 08:55:00|759927.5|758927.5|760016.5|758016.5|760293.2|758929.2|759039|757470.9|976
1616576400000|2021-03-24 09:00:00|760005.8|758005.8|759123.6|758123.6|760190|758705.4|759036.4|757537|950
1616576700000|2021-03-24 09:05:00|759116|758116|759010.1|758010.1|759813.1|758303.7|758920.9|757196.6|958
1616577000000|2021-03-24 09:10:00|758990.9|757990.9|759329.5|757329.5|759582|757990.9|758777.6|756995.9|1031
1616577300000|2021-03-24 09:15:00|758829.8|757829.8|759850.6|757850.6|759933.9|758253.9|758777.5|757026.3|927
1616577600000|2021-03-24 09:20:00|759869.8|757869.8|758738.8|756738.8|760044.5|758402.6|758263.1|756711.4|984
1616577900000|2021-03-24 09:25:00|758743.4|756743.4|759039.1|757039.1|759100.9|757332|757691.3|755996.6|1075
1616578200000|2021-03-24 09:30:00|759017.3|757017.3|759393.6|757393.6|759418.7|757808.7|758161.5|756667|1071
1616578500000|2021-03-24 09:35:00|759395|757395|759598|757598|759831.7|758227.9|758558.7|757005.9|1044
1616578800000|2021-03-24 09:40:00|759595.6|757595.6|759685|758685|760401.5|758782.8|758700.3|757181.1|940
1616579100000|2021-03-24 09:45:00|759683.7|758683.7|760220.8|758220.8|760576.6|759007.4|759659.6|758042.9|966
1616579400000|2021-03-24 09:50:00|760206.2|758206.2|760252.8|758252.8|760422.1|758899.1|759254.5|757847.5|925
1616579700000|2021-03-24 09:55:00|760252.6|758252.6|759845.3|757845.3|760316.5|758809.9|759493.9|757811.9|885
1616580000000|2021-03-24 10:00:00|759832.6|757832.6|759639.7|757639.7|759843.3|758265.8|758947.7|757436.2|1016
1616580300000|2021-03-24 10:05:00|759664.8|757664.8|759796.6|758796.6|760292.9|758809.4|759127.7|757639.7|912
1616580600000|2021-03-24 10:10:00|759797.1|758797.1|760058.4|759058.4|760630.8|759097.4|759738.1|758247.9|840
1616580900000|2021-03-24 10:15:00|760057.8|759057.8|759203.8|758203.8|760516.4|759070.5|759102.8|757610.9|881
1616581200000|2021-03-24 10:20:00|759186.1|758186.1|759867.4|758867.4|760481.5|758983.4|759161.8|757676.5|947
1616581500000|2021-03-24 10:25:00|759890|758890|761091.4|759091.4|761101.8|759477.4|759885.2|758416.5|941
1616581800000|2021-03-24 10:30:00|761076|759076|760708.7|759708.7|761366.9|759832.5|760201.7|758673.7|944
1616582100000|2021-03-24 10:35:00|760711.2|759711.2|761770.8|759770.8|761780.2|760278.6|760451.7|758849.1|917
1616582400000|2021-03-24 10:40:00|761260.2|760260.2|761042.5|760042.5|761740.2|760261.7|760807.5|759331.9|818
1616582700000|2021-03-24 10:45:00|761033.8|760033.8|761722.8|759722.8|762413.6|760788.7|760963.3|759506.5|996
1616583000000|2021-03-24 10:50:00|761726.9|759726.9|761865.7|760865.7|762585.6|761089.7|761000.3|759487.4|940
1616583300000|2021-03-24 10:55:00|761866.4|760866.4|761901.6|760901.6|762474.5|761024.7|761741.9|760316.6|765
1616583600000|2021-03-24 11:00:00|761877.2|760877.2|762272|761272|762849.4|761362.5|761865.6|760380.8|851
1616583900000|2021-03-24 11:05:00|762249.4|761249.4|762546.5|761546.5|763075.7|761587.6|762086.6|760637.2|888
1616584200000|2021-03-24 11:10:00|762549.3|761549.3|762057.1|761057.1|763311.5|761820.8|762050.3|760640|882
1616584500000|2021-03-24 11:15:00|762057.5|761057.5|761703.6|760703.6|762792|761268.6|761628.5|760134.7|834
1616584800000|2021-03-24 11:20:00|762186.6|760186.6|761263.7|760263.7|762552.1|760967.6|761236.8|759715.3|799
1616585100000|2021-03-24 11:25:00|761275.5|760275.5|762211.7|760211.7|762235.9|760720.4|761072|759520.8|891
1616585400000|2021-03-24 11:30:00|761697.6|760697.6|761951.8|759951.8|762457.1|760980.3|761393.3|759890.6|765
1616585700000|2021-03-24 11:35:00|761940.9|759940.9|761737.1|760737.1|762282.3|760787.3|761384.5|759874.3|805
1616586000000|2021-03-24 11:40:00|761747.4|760747.4|762072.9|761072.9|762577.1|761145.7|761682.8|760185.2|728
1616586300000|2021-03-24 11:45:00|762073.8|761073.8|762769.9|760769.9|763090.2|761562|761910.7|760453|788
1616586600000|2021-03-24 11:50:00|762269|761269|762477.4|761477.4|763020.5|761517.8|762216.3|760901.8|735
1616586900000|2021-03-24 11:55:00|762482.9|761482.9|762498.7|761498.7|763164|761655.8|762285.1|760782.2|686
1616587200000|2021-03-24 12:00:00|762492.6|761492.6|762017.8|761017.8|762831.7|761538.5|761749.7|760243.5|903
1616587500000|2021-03-24 12:05:00|762519.6|760519.6|762112.1|760112.1|762573.2|761060.4|761644.5|760109.2|908
1616587800000|2021-03-24 12:10:00|761608.6|760608.6|761716.8|760716.8|762233.8|760739.1|761448.1|760010.5|769
1616588100000|2021-03-24 12:15:00|761717.1|760717.1|761972.8|760972.8|762774.3|761241.1|761706.8|760333.1|789
1616588400000|2021-03-24 12:20:00|761971|760971|761831.5|760831.5|762472.4|760982.9|761674.6|760185.6|744
1616588700000|2021-03-24 12:25:00|761831.6|760831.6|761917.8|759917.8|762177.4|760840.1|761441.8|759806.7|741
1616589000000|2021-03-24 12:30:00|761890.6|759890.6|761602.5|760602.5|762341.9|760853.6|761423.9|759876.9|811
1616589300000|2021-03-24 12:35:00|761604.6|760604.6|761674.5|760674.5|762309.2|760931.2|761556.2|760309.2|848
1616589600000|2021-03-24 12:40:00|761661.3|760661.3|762136.7|761136.7|762643.9|761285.8|761607.5|760103.3|853
1616589900000|2021-03-24 12:45:00|762148.2|761148.2|762458.6|761458.6|763457.3|761950.7|762002.8|760509.3|917
1616590200000|2021-03-24 12:50:00|762501.9|761501.9|762973|760973|763016.8|761550|762184|760684.3|891
1616590500000|2021-03-24 12:55:00|762970.4|760970.4|762705|761705|763241.6|761751.1|762216.5|760704.8|834
1616590800000|2021-03-24 13:00:00|762705.4|761705.4|763808|761808|763862|762376.7|762670|761380.2|1039
1616591100000|2021-03-24 13:05:00|763820.7|761820.7|763324.3|762324.3|763846.1|762411.5|763025.4|761551.9|974
1616591400000|2021-03-24 13:10:00|763311.2|762311.2|763861.5|761861.5|763956.1|762602.9|763175.5|761695.1|922
1616591700000|2021-03-24 13:15:00|763859.8|761859.8|762516|761516|763886.5|762390.6|762452|760942.7|933
1616592000000|2021-03-24 13:20:00|762507.1|761507.1|763008.7|762008.7|763711|762233.8|762252.2|760748.7|901
1616592300000|2021-03-24 13:25:00|763005.5|762005.5|762162.3|761162.3|763430|762014|761972.7|760462.7|845
1616592600000|2021-03-24 13:30:00|762168.7|761168.7|762622.6|760622.6|762781|761239.7|761486|759972.7|840
1616592900000|2021-03-24 13:35:00|762626|760626|762575.7|760575.7|762773.5|761115.8|761859.7|760342.6|817
1616593200000|2021-03-24 13:40:00|762563.2|760563.2|761902.2|759902.2|762789.4|761193.8|761871.7|759871.7|1004
1616593500000|2021-03-24 13:45:00|761926.1|759926.1|762561.1|760561.1|762830.2|761246|761275.6|759606.1|1097
1616593800000|2021-03-24 13:50:00|762060.1|761060.1|763568.4|761568.4|763733.2|762226.5|762042.4|760533.3|1076
1616594100000|2021-03-24 13:55:00|763063.6|762063.6|763593.5|761593.5|764081.2|762575.8|763048.6|761539.7|1017
1616594400000|2021-03-24 14:00:00|763594.7|761594.7|762890|761890|763727.2|762074.2|762674.2|761023|976
1616594700000|2021-03-24 14:05:00|762871.5|761871.5|763781|761781|763954.7|762456.5|762622.2|761180.1|1119
1616595000000|2021-03-24 14:10:00|763779.1|761779.1|763940|761940|763956.2|762475.8|763052.4|761536.9|977
1616595300000|2021-03-24 14:15:00|763945.3|761945.3|764853.5|762853.5|765041.5|763395.6|763297.6|761818.8|1101
1616595600000|2021-03-24 14:20:00|764840.2|762840.2|764936.9|763936.9|765476.5|763975.7|764201.2|762728|1079
1616595900000|2021-03-24 14:25:00|764959.4|763959.4|764744|762744|765509.5|764042.4|764132.3|762699.2|1082
1616596200000|2021-03-24 14:30:00|764706.4|762706.4|764780.5|763780.5|765421.7|763834.2|764013.7|762436|1129
1616596500000|2021-03-24 14:35:00|764788.7|763788.7|764285.4|763285.4|765276.8|763798.4|764185.9|762665|1042
1616596800000|2021-03-24 14:40:00|764285.5|763285.5|764971.9|762971.9|765163.5|763642|764067.2|762491.9|1021
1616597100000|2021-03-24 14:45:00|764959.7|762959.7|764375.6|763375.6|764981.3|763514.2|764092.9|762526.6|1006
1616597400000|2021-03-24 14:50:00|764376.1|763376.1|764206.1|763206.1|765179.4|763714.5|764109.3|762648.5|928
1616597700000|2021-03-24 14:55:00|764198.4|763198.4|764381.8|762381.8|764689|763204.7|763795.5|762348.4|824
1616598000000|2021-03-24 15:00:00|763873.6|762873.6|763775.4|762775.4|764704.1|763181.9|763686.3|762284.7|865
1616598300000|2021-03-24 15:05:00|763771.8|762771.8|763888.8|762888.8|764462.1|762942.1|763435.8|761908.4|961
1616598600000|2021-03-24 15:10:00|763894.4|762894.4|764654.6|762654.6|764799.3|763350.8|763732.3|762211.8|955
1616598900000|2021-03-24 15:15:00|764659.8|762659.8|764126|763126|764907.1|763402.5|763944.8|762419.2|998
1616599200000|2021-03-24 15:20:00|764150|763150|764280.4|763280.4|764898.4|763366.5|764016|762523.8|879
1616599500000|2021-03-24 15:25:00|764279.3|763279.3|764257.9|763257.9|764742.6|763351.7|764160.2|762648.4|873
1616599800000|2021-03-24 15:30:00|764241|763241|764556.7|762556.7|764758.6|763265.2|763927.4|762421.9|939
1616600100000|2021-03-24 15:35:00|764547.4|762547.4|764152.2|763152.2|764903.9|763387.9|764049.9|762547.1|847
1616600400000|2021-03-24 15:40:00|764155|763155|764969.6|762969.6|765360.7|763907.2|764044.4|762613.4|865
1616600700000|2021-03-24 15:45:00|764966.3|762966.3|765068.2|763068.2|765170.7|763501.5|764219.8|762706.3|814
1616601000000|2021-03-24 15:50:00|765057.2|763057.2|764892|763892|765441.9|763936|764506.7|762936.4|773
1616601300000|2021-03-24 15:55:00|764896.3|763896.3|764936.2|763936.2|765905.8|764477.6|764895.9|763379.3|826
1616601600000|2021-03-24 16:00:00|765429.9|763429.9|764677.5|763677.5|765541.1|764050.3|764422.9|762906.9|831
1616601900000|2021-03-24 16:05:00|764678|763678|764523.3|762523.3|765717.1|763717.1|764031.6|762394.2|904
1616602200000|2021-03-24 16:10:00|764522.7|762522.7|764095.1|763095.1|764779.7|763216.7|763865.9|762390|813
1616602500000|2021-03-24 16:15:00|764100.7|763100.7|764621.8|762621.8|764809.1|763222.2|763925|762417.6|705
1616602800000|2021-03-24 16:20:00|764620.3|762620.3|763982.5|762982.5|764620.3|763083|763885.2|762426.7|652
1616603100000|2021-03-24 16:25:00|763992.6|762992.6|763752.5|762752.5|764640.7|763113.9|763727.9|762289.2|669
1616603400000|2021-03-24 16:30:00|763753.2|762753.2|763817.3|762817.3|764429.3|762922.2|763541.6|762037.7|805
1616603700000|2021-03-24 16:35:00|763813.9|762813.9|762707.4|761707.4|764325.3|762813.9|762677.9|761192.9|857
1616604000000|2021-03-24 16:40:00|762716.2|761716.2|762714.5|760714.5|763354.6|761747.3|762305.4|760669.7|897
1616604300000|2021-03-24 16:45:00|762709.6|760709.6|761992.3|760992.3|762783.1|761292.6|761845|760219.4|893
1616604600000|2021-03-24 16:50:00|762006.2|761006.2|763071.1|761071.1|763337.5|761816.2|761970.4|760582.7|883
1616604900000|2021-03-24 16:55:00|763068.8|761068.8|763105.2|761105.2|763301.7|761797.8|762475.6|760908.4|785
1616605200000|2021-03-24 17:00:00|763102.4|761102.4|763083.3|761083.3|763275.6|761773.6|762383.6|760795.2|841
1616605500000|2021-03-24 17:05:00|763076.6|761076.6|763183.5|761183.5|763235.8|761713.9|762713.9|760984.8|739
1616605800000|2021-03-24 17:10:00|763171.3|761171.3|764218.9|762218.9|764231.4|762454.1|762621.4|761124.5|795
1616606100000|2021-03-24 17:15:00|764231.1|762231.1|763688.7|761688.7|764358.9|762398.5|763132.5|761570.8|911
1616606400000|2021-03-24 17:20:00|763704.9|761704.9|763752.5|761752.5|763818.6|762227.3|763165.6|761421.9|800
1616606700000|2021-03-24 17:25:00|763754.5|761754.5|763523.7|761523.7|763847.7|762163.2|763081.9|761390.4|774
1616607000000|2021-03-24 17:30:00|763525.1|761525.1|763407.1|761407.1|763611.3|761830|762810.3|761303.4|746
1616607300000|2021-03-24 17:35:00|763401.7|761401.7|763376.4|761376.4|763538|761538|763149.4|761149.4|776
1616607600000|2021-03-24 17:40:00|763377.2|761377.2|764092.2|762092.2|764165.8|762613.1|762639.1|761126.3|808
1616607900000|2021-03-24 17:45:00|763592.2|762592.2|763892.8|761892.8|764405|762868|763458.5|761851|908
1616608200000|2021-03-24 17:50:00|763830.2|761830.2|763651.8|761651.8|763830.2|762286|762988|761479.9|763
1616608500000|2021-03-24 17:55:00|763652.2|761652.2|763270.4|762270.4|763976.2|762414.4|763081.3|761595.1|536
1616655600000|2021-03-25 07:00:00|764713.4|762713.4|764034|762034|765223.4|763223.4|763716|761716|868
1616655900000|2021-03-25 07:05:00|764052.9|762052.9|763016.4|761016.4|764306.2|762306.2|762650.7|760650.7|1118
1616656200000|2021-03-25 07:10:00|762982.1|760982.1|763055|761055|763691.4|761691.4|762563.6|760846.5|1060
1616656500000|2021-03-25 07:15:00|763055.6|761055.6|762395|760395|763242.3|761242.3|761896.5|759928|1000
1616656800000|2021-03-25 07:20:00|762252|760252|761683.5|760683.5|762355.5|760692.7|761252|759399.4|1050
1616657100000|2021-03-25 07:25:00|762185.2|760185.2|761658|759658|762300.1|760709|760938.6|759360.8|944
1616657400000|2021-03-25 07:30:00|761665.4|759665.4|762278.7|760278.7|762576.6|760852.1|760987.1|759355.6|1027
1616657700000|2021-03-25 07:35:00|762293.1|760293.1|762640.3|760640.3|762907.7|761166.2|761906.2|760293.1|995
1616658000000|2021-03-25 07:40:00|762648.4|760648.4|762351.3|760351.3|763236.6|761589.7|761813.9|760269.4|939
1616658300000|2021-03-25 07:45:00|762362.2|760362.2|762375.6|761375.6|763036.4|761430.2|761906.6|760289.7|896
1616658600000|2021-03-25 07:50:00|762876.3|760876.3|762666.2|760666.2|762883.6|761368.7|762159.6|760625.9|807
1616658900000|2021-03-25 07:55:00|762662.9|760662.9|762998|760998|763427.4|761900.2|762122.9|760603|987
1616659200000|2021-03-25 08:00:00|762971.2|760971.2|762803.3|760803.3|763302|761768.9|762306.4|760796.7|1090
1616659500000|2021-03-25 08:05:00|762800.4|760800.4|762539.7|760539.7|763106.2|761565.5|762028.8|760479.5|1048
1616659800000|2021-03-25 08:10:00|762542.7|760542.7|762224.6|761224.6|762917.2|761340.9|761967.2|760409.4|988
1616660100000|2021-03-25 08:15:00|762245.2|761245.2|762031.4|761031.4|763166.9|761487.3|762022.1|760527|932
1616660400000|2021-03-25 08:20:00|762021.9|761021.9|762487.4|760487.4|763153.6|761481.3|761917.5|760429.3|927
1616660700000|2021-03-25 08:25:00|762493.7|760493.7|762475.2|760475.2|762570|761083.1|761754.8|760169.8|798
1616661000000|2021-03-25 08:30:00|762477.1|760477.1|761031.3|760031.3|762477.1|760828.5|760744.9|759223.5|935
1616661300000|2021-03-25 08:35:00|761034.5|760034.5|761226.2|760226.2|761571.2|760226.2|760689.7|759188.8|937
1616661600000|2021-03-25 08:40:00|761226|760226|761100.8|760100.8|761967.2|760483.1|761036.5|759524.1|908
1616661900000|2021-03-25 08:45:00|761095.8|760095.8|761416.8|760416.8|762074.1|760584.4|760967.5|759523.8|909
1616662200000|2021-03-25 08:50:00|761407.3|760407.3|761971.7|760971.7|762520.3|760980.3|761227|759839.9|875
1616662500000|2021-03-25 08:55:00|761978.5|760978.5|762462.1|760462.1|762782|761293.8|761806.4|760333.9|900
1616662800000|2021-03-25 09:00:00|762448.7|760448.7|761656.7|760656.7|762542.5|761046.4|761585.9|759952|973
1616663100000|2021-03-25 09:05:00|761655.9|760655.9|761168.1|760168.1|762217.5|760743.4|761103.1|759726.3|889
1616663400000|2021-03-25 09:10:00|761167.6|760167.6|761200.5|760200.5|761783.5|760337.5|760905|759565.4|825
1616663700000|2021-03-25 09:15:00|761201|760201|761186.3|760186.3|762021.3|760525.5|761044.5|759671|791
1616664000000|2021-03-25 09:20:00|761162.4|760162.4|761172.6|759172.6|761806.8|760309.5|760699.8|759166|877
1616664300000|2021-03-25 09:25:00|761158.1|759158.1|760206.7|759206.7|761310.3|759814.4|759850.8|758322.2|1089
1616664600000|2021-03-25 09:30:00|760205.7|759205.7|760115.7|758115.7|760762.7|759246.8|759538.2|757873.1|1110
1616664900000|2021-03-25 09:35:00|760100.7|758100.7|759640.9|758640.9|760245|758741.1|759538.2|757915.9|962
1616665200000|2021-03-25 09:40:00|759641.7|758641.7|760538.3|758538.3|761099.3|759402.1|759587.2|758086.2|997
1616665500000|2021-03-25 09:45:00|760541|758541|760833.7|758833.7|760870.5|759372.7|759740.9|758192.7|1007
1616665800000|2021-03-25 09:50:00|760835|758835|760677.3|758677.3|761030.5|759407.4|760193.2|758663.7|894
1616666100000|2021-03-25 09:55:00|760679.1|758679.1|761127.6|759127.6|761197.4|759470.3|760151.4|758485.7|1034
1616666400000|2021-03-25 10:00:00|761151.1|759151.1|760482.2|758482.2|761151.1|759597.4|759926.5|758355.4|904
1616666700000|2021-03-25 10:05:00|760488.1|758488.1|759673.5|757673.5|760745.7|759179.4|759160.9|757635.3|906
1616667000000|2021-03-25 10:10:00|759671.9|757671.9|759809|757809|759924|758378.9|759086.3|757506.2|1075
1616667300000|2021-03-25 10:15:00|759816.8|757816.8|760154.1|758154.1|760293.5|758654.5|759285.9|757769.1|1004
1616667600000|2021-03-25 10:20:00|759652.5|758652.5|760057.7|758057.7|760172.7|758652.5|759447|757810.3|924
1616667900000|2021-03-25 10:25:00|760048.5|758048.5|760233.3|758233.3|760260.4|758749|759523.3|758011.8|829
1616668200000|2021-03-25 10:30:00|760223.9|758223.9|760754.7|758754.7|761034.1|759440.3|759716.7|758215.7|1012
1616668500000|2021-03-25 10:35:00|760745.6|758745.6|760696.3|758696.3|760745.6|759228.2|759853.2|758326.5|976
1616668800000|2021-03-25 10:40:00|760709.5|758709.5|759973.7|757973.7|760729.9|759197.2|759548.5|757970.8|830
1616669100000|2021-03-25 10:45:00|759927.9|757927.9|759508.1|758508.1|760411.8|758895.6|759489.1|757912.9|811
1616669400000|2021-03-25 10:50:00|759508|758508|758659.8|757659.8|759881.5|758512.7|758584.5|757070.6|928
1616669700000|2021-03-25 10:55:00|758650.5|757650.5|758916|756916|759489.1|757966.5|758431.3|756910|844
1616670000000|2021-03-25 11:00:00|758913.9|756913.9|758633.4|756633.4|758943.9|757456.2|758175.2|756632.8|647
1616670300000|2021-03-25 11:05:00|758632|756632|758671.9|756671.9|758826.3|757321.5|757897.6|756431|868
1616670600000|2021-03-25 11:10:00|758651.8|756651.8|758992.8|756992.8|759422.5|757946.6|758084.3|756576.9|846
1616670900000|2021-03-25 11:15:00|758994.4|756994.4|758943.9|757943.9|759526|758026.4|758337.2|756849.7|861
1616671200000|2021-03-25 11:20:00|758954.8|757954.8|759219.9|758219.9|759699.2|758230.8|758711|757212|874
1616671500000|2021-03-25 11:25:00|759220|758220|759306.9|758306.9|759981.6|758477.7|759078.2|757576|931
1616671800000|2021-03-25 11:30:00|759298.8|758298.8|759602.7|758602.7|760165|758698.3|759298.3|757828.4|988
1616672100000|2021-03-25 11:35:00|759584.9|758584.9|760280.3|759280.3|760857.8|759425.3|759450.8|757935|1024
1616672400000|2021-03-25 11:40:00|760278.2|759278.2|760235.8|759235.8|761244.9|759688.7|760104.4|758595.9|938
1616672700000|2021-03-25 11:45:00|760238|759238|760849.9|759849.9|761333.7|759886.7|760047.2|758536.1|870
1616673000000|2021-03-25 11:50:00|760841.1|759841.1|761273.8|760273.8|762149|760657.8|760681.5|759207.4|1032
1616673300000|2021-03-25 11:55:00|761272.4|760272.4|762117.4|761117.4|762626.4|761120.6|760997|759482.1|1018
1616673600000|2021-03-25 12:00:00|762634.3|760634.3|762224.4|761224.4|762745.6|761286.3|761893|760394.2|1038
1616673900000|2021-03-25 12:05:00|762223.7|761223.7|762477.6|760477.6|762987.6|761467.7|761886.6|760377|999
1616674200000|2021-03-25 12:10:00|761959.4|760959.4|762086|761086|762924.4|761395.9|761861.9|760384.3|990
1616674500000|2021-03-25 12:15:00|762084.2|761084.2|762313.8|761313.8|763038.1|761501.1|762008.9|760502.3|958
1616674800000|2021-03-25 12:20:00|762307.4|761307.4|761887.9|760887.9|762953|761438|761874.3|760497.9|872
1616675100000|2021-03-25 12:25:00|761887.7|760887.7|762830.2|760830.2|763177.7|761406.7|761872.6|760512|858
1616675400000|2021-03-25 12:30:00|762843.5|760843.5|761829.9|760829.9|763082.3|761443.9|761655.6|760183.9|956
1616675700000|2021-03-25 12:35:00|761842.8|760842.8|762649.7|760649.7|762783|761299.7|761755.3|760346.1|1014
1616676000000|2021-03-25 12:40:00|762168.2|761168.2|762531.9|761531.9|763258.3|761857|762085.8|760579.2|1069
1616676300000|2021-03-25 12:45:00|762532.1|761532.1|762642.5|761642.5|763782.1|762260.3|762403.9|760908.5|1067
1616676600000|2021-03-25 12:50:00|762632.9|761632.9|762899|761899|763444.7|761901|762616.8|761118.8|998
1616676900000|2021-03-25 12:55:00|762900.6|761900.6|762634.6|761634.6|763752.4|762225.8|762617.5|761122.6|1042
1616677200000|2021-03-25 13:00:00|762657.1|761657.1|762309.7|761309.7|763486.1|761817.8|762267.1|760748.2|1052
1616677500000|2021-03-25 13:05:00|762312.8|761312.8|763256.4|762256.4|763937.4|762403.2|762177.2|760676.4|1029
1616677800000|2021-03-25 13:10:00|763250.9|762250.9|763252.3|762252.3|763723.8|762381.6|762758.8|761244.1|1012
1616678100000|2021-03-25 13:15:00|763256.5|762256.5|762978.8|761978.8|763761.9|762319|762841.4|761386.4|964
1616678400000|2021-03-25 13:20:00|762979.9|761979.9|762615.9|761615.9|763589.2|762102.8|762589.6|761107.6|745
1616678700000|2021-03-25 13:25:00|762610.4|761610.4|762834.8|761834.8|763762.9|762302.8|762599.4|761270.2|781
1616679000000|2021-03-25 13:30:00|762834.2|761834.2|762674.8|761674.8|763267|762072.7|762385.5|760854.9|824
1616679300000|2021-03-25 13:35:00|762700.5|761700.5|762236.1|761236.1|763350.2|761723.1|762049.1|760562.1|837
1616679600000|2021-03-25 13:40:00|762235.9|761235.9|762462.9|761462.9|762976.4|761483.5|762125.5|760762.7|919
1616679900000|2021-03-25 13:45:00|762465.1|761465.1|762800.2|761800.2|763346.2|761814.3|762298.1|760797.1|1071
1616680200000|2021-03-25 13:50:00|762782.7|761782.7|763219.5|762219.5|764125.2|762598.4|762782.7|761315.1|1142
1616680500000|2021-03-25 13:55:00|763223.5|762223.5|763565.5|761565.5|764319.3|762648.3|762938.1|761485.3|1115
1616680800000|2021-03-25 14:00:00|763565.6|761565.6|763031.7|762031.7|763578.6|762195.3|762495.4|760997.9|1121
1616681100000|2021-03-25 14:05:00|763032.1|762032.1|763567|762567|764234.8|762670|762995.4|761577.3|1082
1616681400000|2021-03-25 14:10:00|763561.6|762561.6|763768.5|762768.5|764578.1|763111.2|763552.7|762141.8|1068
1616681700000|2021-03-25 14:15:00|763766.6|762766.6|765117.1|763117.1|765600.4|764043.5|763753.7|762421.9|1097
1616682000000|2021-03-25 14:20:00|764630.1|763630.1|765006|763006|765191.2|763653.6|763985.7|762389.8|1103
1616682300000|2021-03-25 14:25:00|765006.3|763006.3|764789.5|762789.5|765129|763611.8|763714.2|762183.3|1046
1616682600000|2021-03-25 14:30:00|764795.6|762795.6|765068.8|763068.8|765091.1|763554.9|764030.9|762640.8|1111
1616682900000|2021-03-25 14:35:00|765071.2|763071.2|765099|763099|765471.9|763951.8|764409.6|762889.5|1093
1616683200000|2021-03-25 14:40:00|765073.2|763073.2|765220.6|764220.6|765700.5|764267.4|764557.9|762993.8|1011
1616683500000|2021-03-25 14:45:00|765102|764102|765364.8|764364.8|766035.5|764526.3|764924.8|763409.3|1035
1616683800000|2021-03-25 14:50:00|765359|764359|765843.1|764843.1|766589.8|765068.3|765333.6|763899.4|1002
1616684100000|2021-03-25 14:55:00|765849.5|764849.5|765624|764624|766515.1|765031.2|765497.2|763996.6|993
1616684400000|2021-03-25 15:00:00|765616.2|764616.2|766285.3|765285.3|766753.5|765285.3|765491.2|763968.5|1041
1616684700000|2021-03-25 15:05:00|766293.1|765293.1|766317.7|765317.7|766889|765412.8|765773.4|764316|1014
1616685000000|2021-03-25 15:10:00|766851.2|764851.2|765926.6|764926.6|767010.5|765491.8|765915.3|764417.9|913
1616685300000|2021-03-25 15:15:00|765922.5|764922.5|765333.4|764333.4|766477.1|764963.7|765328.7|763917|952
1616685600000|2021-03-25 15:20:00|765342.8|764342.8|765696.2|764696.2|766255.3|764716.7|765215.4|763923.5|943
1616685900000|2021-03-25 15:25:00|765686.6|764686.6|766053.9|764053.9|766560.6|765063.2|765282.8|763822.7|1008
1616686200000|2021-03-25 15:30:00|765552.4|764552.4|764814.5|762814.5|766188.8|764638.9|764291.7|762752.5|1016
1616686500000|2021-03-25 15:35:00|764820.8|762820.8|763993.7|762993.7|764951.5|763424.6|763927.9|762477.3|1017
1616686800000|2021-03-25 15:40:00|763991.9|762991.9|765248.9|763248.9|765315.1|763808.3|763948|762467.3|986
1616687100000|2021-03-25 15:45:00|765250.1|763250.1|765066.1|764066.1|765707.6|764193.6|764568.5|763072.2|813
1616687400000|2021-03-25 15:50:00|765066.5|764066.5|765769.1|763769.1|766128.2|764627.6|764931.7|763729.8|810
1616687700000|2021-03-25 15:55:00|765779.3|763779.3|765324.3|764324.3|765867.1|764380.7|765038.1|763502.2|948
1616688000000|2021-03-25 16:00:00|765331.1|764331.1|764580.2|763580.2|765801.9|764344.5|764564.3|763095.5|889
1616688300000|2021-03-25 16:05:00|765092.7|763092.7|765449.7|763449.7|765457.5|763946.1|763902.4|762376|1033
1616688600000|2021-03-25 16:10:00|765447.8|763447.8|765177.3|764177.3|765724.7|764217.8|764810.6|763105.4|954
1616688900000|2021-03-25 16:15:00|765183.8|764183.8|764743.8|762743.8|765663.1|764185.2|764230|762723.6|1005
1616689200000|2021-03-25 16:20:00|764741.4|762741.4|763609.7|761609.7|764891.5|763404.3|763112.6|761609.7|944
1616689500000|2021-03-25 16:25:00|763601.1|761601.1|764145.9|762145.9|764277.1|762529.9|763068.6|761500.8|986
1616689800000|2021-03-25 16:30:00|764152.4|762152.4|764249.2|762249.2|764515.2|762876.5|763312.1|761748.6|998
1616690100000|2021-03-25 16:35:00|764246.8|762246.8|763496.9|761496.9|764246.8|762581.5|762884.4|761311.7|908
1616690400000|2021-03-25 16:40:00|763509.1|761509.1|762776.4|760776.4|763522.7|762004.8|762120.3|760655.9|905
1616690700000|2021-03-25 16:45:00|762774.4|760774.4|762810.9|760810.9|762967.9|761437.9|762110.2|760489.4|898
1616691000000|2021-03-25 16:50:00|762782.4|760782.4|763011.5|761011.5|763224.1|761680.3|762091.6|760571.1|906
1616691300000|2021-03-25 16:55:00|763012.1|761012.1|764343.7|762343.7|764368.3|762708.5|762484|760991|987
1616691600000|2021-03-25 17:00:00|764342.2|762342.2|763854.8|762854.8|764870.6|763323.3|763830.1|762148.6|1108
1616691900000|2021-03-25 17:05:00|763856.9|762856.9|764325.1|762325.1|764446|762856.9|763571|761787.4|1002
1616692200000|2021-03-25 17:10:00|764340|762340|763795|761795|764403.1|762827.6|763403.2|761715.5|1000
1616692500000|2021-03-25 17:15:00|763782.4|761782.4|763859.3|761859.3|764121.6|762488.2|763156.7|761607.6|1008
1616692800000|2021-03-25 17:20:00|763862.4|761862.4|764258|762258|764319.9|762744.3|763394|761687.5|968
1616693100000|2021-03-25 17:25:00|764296.9|762296.9|764325.1|762325.1|764451|762856.5|763856.5|762163.3|845
1616693400000|2021-03-25 17:30:00|764294.2|762294.2|764516.9|762516.9|764721.3|762949.1|763791|762119.2|840
1616693700000|2021-03-25 17:35:00|764524|762524|763626|761626|764743.8|763174.4|763588.4|761588.4|907
1616694000000|2021-03-25 17:40:00|763625.3|761625.3|763458.5|761458.5|763713.5|762099|762895.7|761273.9|884
1616694300000|2021-03-25 17:45:00|763472.1|761472.1|763609.1|761609.1|763982.6|762323.5|762960.5|761391|901
1616694600000|2021-03-25 17:50:00|763616.7|761616.7|763719.4|761719.4|763918|762324|762961.1|761341.4|901
1616694900000|2021-03-25 17:55:00|763713.4|761713.4|763588.8|761588.8|763747.5|762153.5|763066.6|761536|652
1616742000000|2021-03-26 07:00:00|758138.2|756138.2|757895.9|755895.9|758598.1|756859.6|757857.1|755857.1|789
1616742300000|2021-03-26 07:05:00|757885.8|755885.8|758053.9|756053.9|758211.4|756692|757310.5|755310.5|1052
1616742600000|2021-03-26 07:10:00|758053.3|756053.3|758776.8|756776.8|758894|757380.2|757506.1|755987.7|952
1616742900000|2021-03-26 07:15:00|758744.9|756744.9|759025.4|757025.4|759411.7|757761.3|758113.8|756607|1048
1616743200000|2021-03-26 07:20:00|759019.1|757019.1|759376|757376|759378.1|757812.2|758018.9|756524.7|917
1616743500000|2021-03-26 07:25:00|759343.5|757343.5|760434|758434|760549.7|758571.6|758739.8|757240.8|1049
1616743800000|2021-03-26 07:30:00|760424.7|758424.7|759987.7|757987.7|760563.2|758909.6|759343.6|757760.5|1023
1616744100000|2021-03-26 07:35:00|759982.5|757982.5|759335.7|758335.7|760136.9|758585|759257|757762.5|968
1616744400000|2021-03-26 07:40:00|759323.5|758323.5|759715.7|757715.7|759837.1|758342|758803.1|757270.5|978
1616744700000|2021-03-26 07:45:00|759692.2|757692.2|759734.3|757734.3|760285.9|758585|759215.4|757631|1007
1616745000000|2021-03-26 07:50:00|759734.5|757734.5|758885.1|756885.1|759847.3|758333.4|758483.8|756863|1014
1616745300000|2021-03-26 07:55:00|758880.4|756880.4|758293.1|756293.1|759040.2|757040.2|757708.2|756241.6|1017
1616745600000|2021-03-26 08:00:00|758290.4|756290.4|758129.5|756129.5|758730|757178.7|757029.7|755528.2|1120
1616745900000|2021-03-26 08:05:00|758105.9|756105.9|758589.1|756589.1|758696.4|757090.6|757560.1|756033.5|1037
1616746200000|2021-03-26 08:10:00|758587.4|756587.4|758418.1|757418.1|759119.8|757591.9|757952.9|756406.1|1012
1616746500000|2021-03-26 08:15:00|758373.9|757373.9|757541.6|756541.6|758867.5|757386.4|757247|755716.8|1047
1616746800000|2021-03-26 08:20:00|757540.8|756540.8|757345.5|755345.5|758144.3|756663.9|756576.6|755007.4|1021
1616747100000|2021-03-26 08:25:00|757301|755301|757373.4|756373.4|757940.5|756379.6|756547.4|755002.2|1070
1616747400000|2021-03-26 08:30:00|757372.6|756372.6|757242.7|756242.7|758241.3|756698.6|757215.7|755629.4|1034
1616747700000|2021-03-26 08:35:00|757228.2|756228.2|757575.6|756575.6|758165.1|756669|757106.8|755605.8|963
1616748000000|2021-03-26 08:40:00|757569.6|756569.6|757920.9|755920.9|758166.2|756574.8|757202.4|755653.7|886
1616748300000|2021-03-26 08:45:00|757919.7|755919.7|757663.1|756663.1|758262.1|756764.5|757308.8|755784.9|891
1616748600000|2021-03-26 08:50:00|757645.8|756645.8|758039|757039|758579.9|757112.9|757567.9|756077.3|924
1616748900000|2021-03-26 08:55:00|758034.6|757034.6|758334.5|756334.5|758523.3|757038|757776.5|756279.2|840
1616749200000|2021-03-26 09:00:00|758320.1|756320.1|758443.7|756443.7|758478.8|756974.7|757569.7|755891.2|1025
1616749500000|2021-03-26 09:05:00|758432.8|756432.8|757855.7|756855.7|758574|757123.3|757758.5|756264.5|928
1616749800000|2021-03-26 09:10:00|757842|756842|758298.4|756298.4|758522.7|757027.1|757735.5|756234.1|944
1616750100000|2021-03-26 09:15:00|757787.2|756787.2|759002.3|757002.3|759341.5|757611.6|757737.4|756262.8|1004
1616750400000|2021-03-26 09:20:00|758990.1|756990.1|757881.2|756881.2|759055.9|757557.2|757726|756208.1|856
1616750700000|2021-03-26 09:25:00|757885.1|756885.1|758522.7|756522.7|758522.7|756977.8|757452.5|755917.8|917
1616751000000|2021-03-26 09:30:00|758543.2|756543.2|758950.6|757950.6|759590.1|758016.4|758177.5|756543.2|909
1616751300000|2021-03-26 09:35:00|758926.8|757926.8|759269.4|757269.4|759801.9|758258.7|758693.2|757161.4|938
1616751600000|2021-03-26 09:40:00|759259.9|757259.9|759356.4|757356.4|759618.6|758117.1|758788.1|757222|864
1616751900000|2021-03-26 09:45:00|758841|757841|759059.3|758059.3|759617.6|758118.3|758799.7|757329.2|852
1616752200000|2021-03-26 09:50:00|759055.8|758055.8|759624.7|757624.7|759969.7|758453.1|759007.6|757509.7|852
1616752500000|2021-03-26 09:55:00|759642.5|757642.5|759209.3|758209.3|759889.8|758382.4|759084.6|757617.8|875
1616752800000|2021-03-26 10:00:00|759233.6|758233.6|759686.4|757686.4|759779|758341.3|758896.7|757383.9|803
1616753100000|2021-03-26 10:05:00|759687.4|757687.4|759255.5|758255.5|759830.6|758326.1|759107.1|757669.8|807
1616753400000|2021-03-26 10:10:00|759231.1|758231.1|759927.9|758927.9|760478.8|758957.2|758912.8|757400.9|887
1616753700000|2021-03-26 10:15:00|759912.8|758912.8|760466.1|759466.1|760970|759475|759912.8|758480.3|942
1616754000000|2021-03-26 10:20:00|760463.9|759463.9|760822.1|758822.1|761296.9|759799.9|760338.7|758808.8|890
1616754300000|2021-03-26 10:25:00|760823|758823|760737.5|759737.5|761278.7|759909.4|760359.4|758823|835
1616754600000|2021-03-26 10:30:00|760716.5|759716.5|760362.8|759362.8|761250.3|759815.1|760311.6|758927.6|823
1616754900000|2021-03-26 10:35:00|760363.3|759363.3|760813.5|759813.5|761310.7|759876.1|760329.1|759172.4|775
1616755200000|2021-03-26 10:40:00|760807.1|759807.1|761109.8|759109.8|761633.3|760088.9|760572.5|759070.2|764
1616755500000|2021-03-26 10:45:00|761100.4|759100.4|761350.3|759350.3|761423.8|759912.6|760409.6|759024.2|763
1616755800000|2021-03-26 10:50:00|761349.7|759349.7|761254.9|760254.9|761802.7|760329.4|760772.3|759270.7|818
1616756100000|2021-03-26 10:55:00|761249|760249|761764.5|759764.5|761783.5|760271.2|760978.5|759497.4|787
1616756400000|2021-03-26 11:00:00|761757.8|759757.8|762288.6|760288.6|762329.4|760843.2|761260.6|759757.8|743
1616756700000|2021-03-26 11:05:00|762282.6|760282.6|762004|760004|762615|761093.4|761097|759611.9|982
1616757000000|2021-03-26 11:10:00|761991.9|759991.9|761329.6|760329.6|762017.6|760517.2|761197.6|759701.3|869
1616757300000|2021-03-26 11:15:00|761329.5|760329.5|761457.9|760457.9|762006.8|760510.6|761187.2|759686|803
1616757600000|2021-03-26 11:20:00|761454.5|760454.5|761420.1|760420.1|762308.1|760807|761298.1|759816.5|806
1616757900000|2021-03-26 11:25:00|761408.7|760408.7|762160.2|760160.2|762177.9|760676.5|761169.5|759638|856
1616758200000|2021-03-26 11:30:00|762167.4|760167.4|761071.8|760071.8|762649.1|761014.5|761063.3|759612.6|917
1616758500000|2021-03-26 11:35:00|761072.2|760072.2|761296|759296|761713.7|760212|760432.6|758932.6|901
1616758800000|2021-03-26 11:40:00|761282.9|759282.9|761454.3|759454.3|761495.9|759959.2|760638.2|759117.6|866
1616759100000|2021-03-26 11:45:00|761458.9|759458.9|761128.8|759128.8|761703.4|760174|760624.6|759105.5|849
1616759400000|2021-03-26 11:50:00|761127.9|759127.9|760477.6|759477.6|761418.1|759919|760413.6|758917|819
1616759700000|2021-03-26 11:55:00|760475.6|759475.6|760736.7|759736.7|761485.5|759952.4|760160.8|758660.3|798
1616760000000|2021-03-26 12:00:00|760692.2|759692.2|761143.4|760143.4|761595.9|760143.4|760533.6|759062.6|941
1616760300000|2021-03-26 12:05:00|761142.1|760142.1|761445.5|760445.5|762088.8|760594.9|760957|759475.7|898
1616760600000|2021-03-26 12:10:00|761433|760433|762284.5|760284.5|762486.8|760867.8|761303.3|759816.7|959
1616760900000|2021-03-26 12:15:00|762287.1|760287.1|761978.6|759978.6|762719.8|761235.9|761528.2|759975.5|985
1616761200000|2021-03-26 12:20:00|761988.9|759988.9|762527.7|760527.7|762955.6|761433.5|761480.3|759980.2|1000
1616761500000|2021-03-26 12:25:00|762523.2|760523.2|761767.6|759767.6|762685.8|761171.8|760974.6|759411.7|947
1616761800000|2021-03-26 12:30:00|761707.2|759707.2|760800.3|758800.3|761748.5|760030.5|760157.2|758656.5|986
1616762100000|2021-03-26 12:35:00|760251.5|759251.5|760669.3|758669.3|761000.9|759512.6|759727.6|758028.2|985
1616762400000|2021-03-26 12:40:00|760696.2|758696.2|759745.5|758745.5|761004|759498.5|759742.1|758256.7|959
1616762700000|2021-03-26 12:45:00|759744|758744|759997.5|758997.5|760514.6|759071.4|759631.5|758072.9|978
1616763000000|2021-03-26 12:50:00|759999.8|758999.8|760727.7|758727.7|761023|759546|759978.6|758556|830
1616763300000|2021-03-26 12:55:00|760727|758727|760254.8|759254.8|760918.4|759321.5|759930.3|758412.4|871
1616763600000|2021-03-26 13:00:00|760754.3|758754.3|759293.5|758293.5|760896.4|759386.3|759006.7|757461.6|1097
1616763900000|2021-03-26 13:05:00|759314.6|758314.6|760103.5|758103.5|760405.9|758826.1|758975.6|757485.3|993
1616764200000|2021-03-26 13:10:00|760103.6|758103.6|760128.4|759128.4|760692.9|759217.6|759453.7|757913.9|989
1616764500000|2021-03-26 13:15:00|760135.1|759135.1|760601.4|758601.4|761020.4|759514.8|759859.3|758315.7|910
1616764800000|2021-03-26 13:20:00|760602.3|758602.3|760074.5|759074.5|760945.1|759448.9|759963.9|758421.7|891
1616765100000|2021-03-26 13:25:00|760076.1|759076.1|760293.2|758293.2|760904.9|759391.3|759763|758237|740
1616765400000|2021-03-26 13:30:00|760353.1|758353.1|759689|758689|760455.2|758958.3|759567.1|758135|837
1616765700000|2021-03-26 13:35:00|759676.2|758676.2|759890.1|758890.1|760534.1|759050|759669.4|758184.6|1109
1616766000000|2021-03-26 13:40:00|759896.5|758896.5|760316.6|759316.6|760958.5|759451.9|759664|758262.5|1098
1616766300000|2021-03-26 13:45:00|760305.2|759305.2|760163.3|759163.3|760939.4|759440.2|760001.7|758628.6|1056
1616766600000|2021-03-26 13:50:00|760160.8|759160.8|759853.4|758853.4|760637.3|759240.2|759704.4|758214.5|1085
1616766900000|2021-03-26 13:55:00|759848.5|758848.5|760342.5|758342.5|760471.8|758848.5|759426.8|757927.3|908
1616767200000|2021-03-26 14:00:00|760341.3|758341.3|759225.2|758225.2|760343.3|758801.4|759098.7|757607.5|1006
1616767500000|2021-03-26 14:05:00|759202.8|758202.8|758438.5|757438.5|759724.3|758248.8|758304.5|756778.9|1002
1616767800000|2021-03-26 14:10:00|758439.8|757439.8|758797.9|757797.9|759304.4|757969.5|758397.4|757017.2|962
1616768100000|2021-03-26 14:15:00|758791|757791|759505.9|757505.9|759563.2|758109.4|758716.2|757262|968
1616768400000|2021-03-26 14:20:00|759503.7|757503.7|759421.8|757421.8|759672.8|758173.1|758762.5|757302.4|977
1616768700000|2021-03-26 14:25:00|759421|757421|758487.4|757487.4|759454.4|757952.9|758354.9|756855.8|917
1616769000000|2021-03-26 14:30:00|758481.2|757481.2|759288.9|757288.9|759318.7|757770.6|758198.9|756722.4|948
1616769300000|2021-03-26 14:35:00|759288.7|757288.7|758927.2|757927.2|759482.1|758001.5|758590.6|757112.5|900
1616769600000|2021-03-26 14:40:00|758922.1|757922.1|759151.1|758151.1|759593.7|758153.8|758863.2|757591.1|850
1616769900000|2021-03-26 14:45:00|759153.2|758153.2|759807.3|758807.3|760366.3|758905.4|759000.2|757686.6|985
1616770200000|2021-03-26 14:50:00|759808.2|758808.2|760070.8|759070.8|760697.3|759165.1|759712.4|758218|929
1616770500000|2021-03-26 14:55:00|760088.8|759088.8|760391.1|759391.1|761485.7|759895.3|759856.5|758390.4|962
1616770800000|2021-03-26 15:00:00|760370.5|759370.5|759941.8|757941.8|761170.3|759577.4|759470.3|757936.2|990
1616771100000|2021-03-26 15:05:00|759940.5|757940.5|759678.1|758678.1|760291.9|758754.6|759417.7|757853.6|817
1616771400000|2021-03-26 15:10:00|759679.5|758679.5|759769|758769|760608.4|759231.9|759647.4|758314.5|946
1616771700000|2021-03-26 15:15:00|759785.8|758785.8|759891.2|757891.2|760454.4|758954.2|759157.4|757723.3|960
1616772000000|2021-03-26 15:20:00|759409.1|758409.1|759324.8|758324.8|760290.3|758810.2|759316.2|757801.7|856
1616772300000|2021-03-26 15:25:00|759327.7|758327.7|758755|757755|759602.7|758327.7|758737.7|757219.6|924
1616772600000|2021-03-26 15:30:00|758741.6|757741.6|758961.1|757961.1|759673.9|758202.2|758724.4|757418.7|896
1616772900000|2021-03-26 15:35:00|758944.4|757944.4|759271.8|758271.8|759790.4|758278.7|758790.8|757426.8|885
1616773200000|2021-03-26 15:40:00|759270|758270|759696.1|757696.1|759811|758323.9|759092.7|757598.7|717
1616773500000|2021-03-26 15:45:00|759695.3|757695.3|759258.8|757258.8|759779|758309|758688.3|757189.9|640
1616773800000|2021-03-26 15:50:00|759258.6|757258.6|758732.1|757732.1|759433.5|757836.9|758588|757075|617
1616774100000|2021-03-26 15:55:00|758728|757728|759083.5|757083.5|759236.3|757728.8|758267.8|756767.8|655
1616774400000|2021-03-26 16:00:00|759078.4|757078.4|759387.5|757387.5|759426.7|757863|758435.8|756936.6|714
1616774700000|2021-03-26 16:05:00|759388.2|757388.2|759407.8|757407.8|759477.6|758048|758820.9|757302.1|774
1616775000000|2021-03-26 16:10:00|759400.8|757400.8|759202.1|757202.1|759407.8|757919.3|758534.8|757010.3|677
1616775300000|2021-03-26 16:15:00|759218.9|757218.9|758860.5|757860.5|759542.5|758035.7|758662.4|757142.1|838
1616775600000|2021-03-26 16:20:00|758864.1|757864.1|759731.5|757731.5|759827.6|758341.8|758864.1|757372.6|728
1616775900000|2021-03-26 16:25:00|759731.2|757731.2|759763.7|757763.7|759943.5|758404.7|759182.3|757649.3|815
1616776200000|2021-03-26 16:30:00|759743.2|757743.2|759225.4|758225.4|759811.3|758316.5|759049.8|757486.8|855
1616776500000|2021-03-26 16:35:00|759226.8|758226.8|759156.1|758156.1|759782.5|758271.7|759099.1|757557|715
1616776800000|2021-03-26 16:40:00|759154.5|758154.5|759234.8|758234.8|759786.2|758273.5|759089.6|757509.3|543
1616777100000|2021-03-26 16:45:00|759190.2|758190.2|759557.3|757557.3|759979.6|758502.6|759081.8|757557.3|684
1616777400000|2021-03-26 16:50:00|759559.3|757559.3|758780.4|757780.4|759781|758343.3|758780.4|757391.6|621
1616777700000|2021-03-26 16:55:00|758780.8|757780.8|760215|758215|760252.7|758726.7|758775.3|757275.6|873
1616778000000|2021-03-26 17:00:00|760228.6|758228.6|759894.8|757894.8|760406.9|758724.4|759717.4|757875.7|689
1616778300000|2021-03-26 17:05:00|759895.4|757895.4|759681.5|757681.5|759914|758373.6|758765.3|757267.3|630
1616778600000|2021-03-26 17:10:00|759683.5|757683.5|760167.5|758167.5|760170.6|758453.8|759336|757630.2|659
1616778900000|2021-03-26 17:15:00|760168.2|758168.2|760125|758125|760190.5|758190.5|760072.9|758072.9|608
1616779200000|2021-03-26 17:20:00|760108.2|758108.2|760266.8|758266.8|760393.4|758711.1|759711.1|758088.8|574
1616779500000|2021-03-26 17:25:00|760266.7|758266.7|760340|758340|760381.9|758381.9|760173.1|758173.1|582
1616779800000|2021-03-26 17:30:00|760341.3|758341.3|760562.8|758562.8|760581.5|759007.5|759912.6|758330.7|509
1616780100000|2021-03-26 17:35:00|760577.8|758577.8|760914.2|758914.2|761252.8|759513|760102.2|758548|768
1616780400000|2021-03-26 17:40:00|760907.7|758907.7|760825.1|758825.1|760991.6|759429.6|760384|758710.4|666
1616780700000|2021-03-26 17:45:00|760825.5|758825.5|760968.7|758968.7|760981.4|759483.4|760303.3|758550.8|783
1616781000000|2021-03-26 17:50:00|760960.6|758960.6|760860.8|758860.8|760995.3|758995.3|760730.1|758730.1|815
1616781300000|2021-03-26 17:55:00|760859.4|758859.4|760745.3|758745.3|760924.6|758924.6|760711.2|758711.2|641
1616997600000|2021-03-29 06:00:00|759269.8|757269.8|759416.9|757416.9|759602.6|757602.6|759212.4|757212.4|590
1616997900000|2021-03-29 06:05:00|759419.9|757419.9|759415.5|757415.5|759507.3|757507.3|759315.6|757315.6|778
1616998200000|2021-03-29 06:10:00|759407.2|757407.2|759860.9|757860.9|759962.1|758095.6|759095.6|757385.6|900
1616998500000|2021-03-29 06:15:00|759920.1|757920.1|759360.9|757360.9|759920.1|758282.6|759282.6|757308.8|634
1616998800000|2021-03-29 06:20:00|759363.7|757363.7|759115.1|757115.1|759648.4|757648.4|758777.8|756777.8|797
1616999100000|2021-03-29 06:25:00|759104|757104|758717.5|756717.5|759141.1|757141.1|758492.6|756492.6|771
1616999400000|2021-03-29 06:30:00|758710.3|756710.3|758922.6|756922.6|759073.4|757073.4|758608.9|756608.9|792
1616999700000|2021-03-29 06:35:00|758894.7|756894.7|760067.5|758067.5|760427.5|758427.5|758867.2|756867.2|779
1617000000000|2021-03-29 06:40:00|760068.3|758068.3|759862.2|757862.2|760206.6|758206.6|759453.1|757453.1|783
1617000300000|2021-03-29 06:45:00|759861.9|757861.9|759554.2|757554.2|760021.4|758021.4|759426.6|757426.6|757
1617000600000|2021-03-29 06:50:00|759573.4|757573.4|759280.9|757280.9|759634.4|757634.4|759154|757154|732
1617000900000|2021-03-29 06:55:00|759220.2|757220.2|759850|757850|759977.4|757977.4|759220.2|757220.2|852
1617001200000|2021-03-29 07:00:00|759869.7|757869.7|758807.5|756807.5|760055.7|758256.7|758086|756396.7|1085
1617001500000|2021-03-29 07:05:00|758817.5|756817.5|758815.7|756815.7|758965.4|757382|757812.4|756078.6|1077
1617001800000|2021-03-29 07:10:00|758790.4|756790.4|757947.2|756947.2|758853.8|757337.5|757900.8|756403.9|975
1617002100000|2021-03-29 07:15:00|757939.7|756939.7|758582|757582|759218.5|757730.5|757853.4|756377.3|914
1617002400000|2021-03-29 07:20:00|758578.6|757578.6|759182.7|758182.7|759687|758192.2|758489.2|756967.8|953
1617002700000|2021-03-29 07:25:00|759187|758187|759625|757625|760156.7|758645.4|759125.2|757618.1|990
1617003000000|2021-03-29 07:30:00|759605.7|757605.7|759560|758560|760242.6|758692.5|759110.1|757444.1|948
1617003300000|2021-03-29 07:35:00|759564.4|758564.4|759054.4|758054.4|760032.8|758564.9|758934.6|757465|914
1617003600000|2021-03-29 07:40:00|759045.6|758045.6|758934.8|757934.8|759626.7|758193.9|758882.4|757478.2|896
1617003900000|2021-03-29 07:45:00|758929.1|757929.1|758781|757781|759641.3|758127.9|758780.2|757287.7|832
1617004200000|2021-03-29 07:50:00|758774.2|757774.2|757977.3|756977.3|759186.3|757774.2|757888.4|756389.8|1016
1617004500000|2021-03-29 07:55:00|757970.9|756970.9|758262.6|757262.6|758798.8|757335.3|757945.5|756478.5|879
1617004800000|2021-03-29 08:00:00|758257.9|757257.9|758269.6|757269.6|759314.6|757823.7|758235.8|756769.8|968
1617005100000|2021-03-29 08:05:00|758268.3|757268.3|758405.9|757405.9|758974.4|757495.2|758141.7|756707.7|853
1617005400000|2021-03-29 08:10:00|758415.5|757415.5|758875.9|757875.9|759401.5|757914.3|758415.5|756926.6|838
1617005700000|2021-03-29 08:15:00|758910.9|757910.9|759492.5|758492.5|760100.8|758632.9|758721.3|757226.3|978
1617006000000|2021-03-29 08:20:00|759463.5|758463.5|759466.2|758466.2|760373.6|758893.7|759409.5|757898.8|992
1617006300000|2021-03-29 08:25:00|759467.1|758467.1|758966.9|757966.9|759983.5|758500.1|758956.8|757456.7|878
1617006600000|2021-03-29 08:30:00|759465.6|757465.6|759452.6|758452.6|759973.1|758536|758965.6|757410.1|906
1617006900000|2021-03-29 08:35:00|759455.1|758455.1|760384.8|758384.8|760712.5|759179.6|759168.2|757620.4|946
1617007200000|2021-03-29 08:40:00|760382.4|758382.4|760267|758267|760584|759051.9|759567.6|758079.2|909
1617007500000|2021-03-29 08:45:00|760268|758268|760397.2|759397.2|760922.4|759411.9|759701.1|758268|896
1617007800000|2021-03-29 08:50:00|760397.4|759397.4|760460.2|758460.2|760994|759486.8|759895.6|758090.8|948
1617008100000|2021-03-29 08:55:00|760460.1|758460.1|760337|758337|760643.6|759168.5|759744|758246|836
1617008400000|2021-03-29 09:00:00|760321.8|758321.8|759942.9|757942.9|760595.6|759096.5|759414.5|757940.7|845
1617008700000|2021-03-29 09:05:00|759943.8|757943.8|760347.1|758347.1|760380.8|758908.4|759439.1|757937.8|745
1617009000000|2021-03-29 09:10:00|759829.7|758829.7|760073.8|758073.8|760421.5|758940.9|759417.9|757934.9|801
1617009300000|2021-03-29 09:15:00|760066.3|758066.3|759589.2|758589.2|760194.3|758715.2|759472.3|757975.8|720
1617009600000|2021-03-29 09:20:00|759573.7|758573.7|759413.2|758413.2|760175.3|758699.1|759359.3|757855.5|869
1617009900000|2021-03-29 09:25:00|759409.6|758409.6|760899.5|759899.5|761461.5|759957.3|759402.8|758230.8|887
1617010200000|2021-03-29 09:30:00|760882.2|759882.2|760393.3|759393.3|761768.6|760279.4|760004.6|758526.8|928
1617010500000|2021-03-29 09:35:00|760396.2|759396.2|760278.6|759278.6|761194.6|759734.8|760252.3|758772|688
1617010800000|2021-03-29 09:40:00|760781.5|758781.5|760150.1|759150.1|760826.7|759355|759904.6|758415.2|785
1617011100000|2021-03-29 09:45:00|760153.2|759153.2|759963.3|758963.3|760754.3|759255.2|759945.2|758452.6|792
1617011400000|2021-03-29 09:50:00|759959|758959|760678.8|758678.8|760787.7|759280|759780.8|758328.3|751
1617011700000|2021-03-29 09:55:00|760668.8|758668.8|760479|758479|760739.1|759219.5|759673.7|758194.2|883
1617012000000|2021-03-29 10:00:00|760469.1|758469.1|760449.9|759449.9|761086.9|759599.5|759733.2|758222|856
1617012300000|2021-03-29 10:05:00|760450.4|759450.4|760502|759502|761007.5|759502.8|760161.9|758663.4|819
1617012600000|2021-03-29 10:10:00|760523.6|759523.6|760410.8|759410.8|761079.1|759580.7|760311.3|758815|823
1617012900000|2021-03-29 10:15:00|760417.2|759417.2|760679.2|759679.2|761182.7|759688.6|760325.2|758793.1|701
1617013200000|2021-03-29 10:20:00|760674.1|759674.1|761030|760030|761691.3|760191.3|760559.9|759120.5|675
1617013500000|2021-03-29 10:25:00|761051.5|760051.5|761771.5|759771.5|761940.9|760419.6|760813.4|759327.4|777
1617013800000|2021-03-29 10:30:00|761762.2|759762.2|761090.3|760090.3|762147.5|760646.9|761076.6|759608.8|905
1617014100000|2021-03-29 10:35:00|761093.9|760093.9|761587.1|759587.1|761636.9|760174.1|760729.9|759275.9|832
1617014400000|2021-03-29 10:40:00|761078.3|760078.3|760920.1|759920.1|761658.1|760181.9|760569.3|759114|835
1617014700000|2021-03-29 10:45:00|760915.1|759915.1|760912.1|759912.1|761586.8|760084.5|760694.1|759182.6|777
1617015000000|2021-03-29 10:50:00|760910.5|759910.5|760943|758943|761440.8|759935.3|760461.8|758943|792
1617015300000|2021-03-29 10:55:00|760947.5|758947.5|760584.6|759584.6|761052.4|759587|760321.3|758838.9|802
1617015600000|2021-03-29 11:00:00|760544.8|759544.8|760740.8|758740.8|760874.8|759558.4|760106.4|758609.8|707
1617015900000|2021-03-29 11:05:00|760738.7|758738.7|760368.1|759368.1|760945|759490.7|760196.2|758653.4|849
1617016200000|2021-03-29 11:10:00|760363.3|759363.3|760166.5|759166.5|760902.2|759493.6|760147|758681.7|756
1617016500000|2021-03-29 11:15:00|760166.3|759166.3|760046.6|759046.6|760560.8|759197.8|759697|758272.8|827
1617016800000|2021-03-29 11:20:00|760045|759045|760358.6|759358.6|760881.3|759405.4|760038.7|758592|719
1617017100000|2021-03-29 11:25:00|760358.4|759358.4|760521.6|759521.6|761128.5|759623.3|760300.9|759025.3|649
1617017400000|2021-03-29 11:30:00|760522.2|759522.2|760355|759355|761248.2|759746|760311.2|758933|775
1617017700000|2021-03-29 11:35:00|760361.2|759361.2|760285.3|759285.3|760825.4|759400.6|760105.1|758631.8|795
1617018000000|2021-03-29 11:40:00|760284.4|759284.4|760136.3|759136.3|760676.4|759284.4|759931.1|758431|751
1617018300000|2021-03-29 11:45:00|760135.4|759135.4|760168|759168|760999.3|759556.4|760065.9|758595.8|833
1617018600000|2021-03-29 11:50:00|760146.8|759146.8|759813.4|758813.4|760784|759303.7|759803.6|758301|861
1617018900000|2021-03-29 11:55:00|759819.9|758819.9|760180.5|758180.5|760485.4|758994.2|759625.7|758125.5|817
1617019200000|2021-03-29 12:00:00|759726.1|758726.1|759850.2|758850.2|760339.9|758919.2|759726.1|758259.1|816
1617019500000|2021-03-29 12:05:00|759850.9|758850.9|760100.7|759100.7|760729.3|759265.1|759847.8|758348|761
1617019800000|2021-03-29 12:10:00|760099.9|759099.9|759547.1|758547.1|760616.9|759319.5|759494.7|757984.8|885
1617020100000|2021-03-29 12:15:00|759556.6|758556.6|760345.3|758345.3|760345.3|758830.2|759512|758044.7|872
1617020400000|2021-03-29 12:20:00|760331.8|758331.8|759485.4|758485.4|760331.8|758798.1|759409.4|757983.6|773
1617020700000|2021-03-29 12:25:00|759486.5|758486.5|759068.6|758068.6|759901.9|758492.1|758948.2|757443.2|968
1617021000000|2021-03-29 12:30:00|759071.3|758071.3|759137.3|758137.3|760015.6|758497.9|758890.5|757406.6|966
1617021300000|2021-03-29 12:35:00|759132.1|758132.1|760196|758196|760196|758742.9|759090.1|757595.8|963
1617021600000|2021-03-29 12:40:00|760191.9|758191.9|759590.3|758590.3|760313.6|758829.8|759392.2|757900.3|949
1617021900000|2021-03-29 12:45:00|759582.1|758582.1|759908.5|758908.5|760558.6|759066.4|759486.5|758024.1|934
1617022200000|2021-03-29 12:50:00|759898.1|758898.1|760365.6|758365.6|760581.6|759083.2|759727.9|758326|919
1617022500000|2021-03-29 12:55:00|760367.1|758367.1|759888|758888|760431.7|758968.8|759726.9|758287.9|900
1617022800000|2021-03-29 13:00:00|759880.2|758880.2|759945|758945|760740.2|759236.2|759864.8|758388.9|1048
1617023100000|2021-03-29 13:05:00|759945.6|758945.6|760252.9|759252.9|760954.1|759511.7|759876.5|758430.7|1022
1617023400000|2021-03-29 13:10:00|760276.8|759276.8|760074.3|759074.3|760796.9|759284.8|759932.7|758433.5|997
1617023700000|2021-03-29 13:15:00|760084.4|759084.4|760571.2|758571.2|760745.4|759253|760014.4|758502.7|1010
1617024000000|2021-03-29 13:20:00|760569.2|758569.2|760137.6|758137.6|760569.2|759067.3|759628.5|758137.6|872
1617024300000|2021-03-29 13:25:00|760137.7|758137.7|760355.6|758355.6|760558.3|759097.2|759540.1|758041.9|979
1617024600000|2021-03-29 13:30:00|759837.7|758837.7|759421.6|758421.6|760579.1|759062.6|759387.5|757878.5|991
1617024900000|2021-03-29 13:35:00|759419.1|758419.1|759420.5|758420.5|759936.5|758428.4|759199.9|757654|828
1617025200000|2021-03-29 13:40:00|759418.4|758418.4|759982.8|758982.8|760477.8|759007.2|759418.4|758006.9|819
1617025500000|2021-03-29 13:45:00|759982.3|758982.3|760093.4|759093.4|760671.7|759197.7|759889.5|758423.7|796
1617025800000|2021-03-29 13:50:00|760085|759085|759987.4|758987.4|760718.5|759289.2|759959.1|758441.8|811
1617026100000|2021-03-29 13:55:00|759986.2|758986.2|760087.1|759087.1|760608|759107.6|759859.3|758383.3|784
1617026400000|2021-03-29 14:00:00|760078.1|759078.1|759803|758803|760719.4|759220.8|759759.9|758298.3|830
1617026700000|2021-03-29 14:05:00|759821.5|758821.5|759939|758939|760721.7|759250|759821.5|758342.2|814
1617027000000|2021-03-29 14:10:00|760459.8|758459.8|760092.5|758092.5|760506.8|759030.2|759555.6|757908.9|818
1617027300000|2021-03-29 14:15:00|759609.5|758609.5|759491.6|758491.6|760376.9|758752.6|759398.7|757879.4|795
1617027600000|2021-03-29 14:20:00|759478.7|758478.7|759856.7|757856.7|760295.5|758795.9|759154.2|757653.6|829
1617027900000|2021-03-29 14:25:00|759818.9|757818.9|759777|757777|759928.3|758409.1|759000.9|757510.8|795
1617028200000|2021-03-29 14:30:00|759802.5|757802.5|759188.2|757188.2|759882.2|758387.1|758612.1|757108.8|800
1617028500000|2021-03-29 14:35:00|759203.8|757203.8|758965.6|756965.6|759205.2|757710.1|758027.1|756568.4|809
1617028800000|2021-03-29 14:40:00|758967.9|756967.9|758273.4|757273.4|759013.6|757445.8|758144.1|756666.3|782
1617029100000|2021-03-29 14:45:00|758220.9|757220.9|759110.4|757110.4|759148.7|757655.2|758130.4|756645.7|806
1617029400000|2021-03-29 14:50:00|758608.5|757608.5|759681.8|757681.8|759681.8|758185.5|758584|757086.4|805
1617029700000|2021-03-29 14:55:00|759688|757688|759254|758254|759855|758359.5|759009.1|757590|779
1617030000000|2021-03-29 15:00:00|759753.4|757753.4|759654|757654|759914.7|758380.5|758826.2|757331.5|790
1617030300000|2021-03-29 15:05:00|759653.4|757653.4|759042.3|758042.3|759828.8|758332|759001.7|757522.2|736
1617030600000|2021-03-29 15:10:00|759037.1|758037.1|759166.9|758166.9|759835.1|758349.8|758741.4|757228|769
1617030900000|2021-03-29 15:15:00|759140.3|758140.3|758848.2|757848.2|759738.5|758233.9|758837.4|757379.6|767
1617031200000|2021-03-29 15:20:00|758845.6|757845.6|758706.7|757706.7|759409.8|757964.8|758593.5|757110.1|741
1617031500000|2021-03-29 15:25:00|758702.9|757702.9|758574.7|757574.7|759178.7|757704.8|758460.4|756968.8|686
1617031800000|2021-03-29 15:30:00|758577|757577|758472.1|757472.1|759187|757754.1|758332|756826.3|671
1617032100000|2021-03-29 15:35:00|758962.8|756962.8|758510|757510|759335.3|757789.6|758341.2|756851.1|709
1617032400000|2021-03-29 15:40:00|759021.5|757021.5|758705.8|756705.8|759023.7|757515.8|757872.6|756385.4|668
1617032700000|2021-03-29 15:45:00|758706.2|756706.2|758280.7|756280.7|758732.1|757186|757653.5|756103.9|640
1617033000000|2021-03-29 15:50:00|758279.2|756279.2|757326.5|756326.5|758413.7|756865.5|757311.6|755839.6|630
1617033300000|2021-03-29 15:55:00|757335.3|756335.3|758164.2|756164.2|758164.2|756649.4|757187|755713.1|691
1617033600000|2021-03-29 16:00:00|758159.8|756159.8|758387.1|756387.1|758466.1|756897.9|757510.9|755957.3|726
1617033900000|2021-03-29 16:05:00|758395.4|756395.4|758395.6|756395.6|758657.5|757015.5|757815.7|756315|723
1617034200000|2021-03-29 16:10:00|758390|756390|758500.5|756500.5|758584.3|757102.9|757789.2|756303.8|779
1617034500000|2021-03-29 16:15:00|758514.7|756514.7|758725.2|756725.2|758788.7|757290.8|758196.4|756514.7|662
1617034800000|2021-03-29 16:20:00|758719.7|756719.7|758514.4|756514.4|758780.1|757237.5|758229.4|756492.2|656
1617035100000|2021-03-29 16:25:00|758511.3|756511.3|757920.8|756920.8|758704.3|757177|757897.7|756403|663
1617035400000|2021-03-29 16:30:00|757915.2|756915.2|757726.2|756726.2|758689|757171.4|757710.5|756171.3|679
1617035700000|2021-03-29 16:35:00|757726|756726|757684.6|756684.6|758318.7|756833.4|757545.8|756030|633
1617036000000|2021-03-29 16:40:00|757685|756685|758234.3|756234.3|758281.9|756778.3|757374.8|755874.9|617
1617036300000|2021-03-29 16:45:00|758229.4|756229.4|757919.8|756919.8|758452|756952.4|757590.8|756092.6|570
1617036600000|2021-03-29 16:50:00|757907.1|756907.1|757527.9|756527.9|758487|756983.3|757512.5|756025.7|556
1617036900000|2021-03-29 16:55:00|757515.1|756515.1|758095.3|756095.3|758147.4|756660.9|757422|755940.5|442
1617084000000|2021-03-30 06:00:00|756420.1|754420.1|755871.4|753871.4|756429.4|754429.4|755871.4|753871.4|407
1617084300000|2021-03-30 06:05:00|755885.2|753885.2|755908.5|753908.5|756058.8|754058.8|755798.7|753798.7|517
1617084600000|2021-03-30 06:10:00|755920.5|753920.5|755889.8|753889.8|756408|754408|755740.7|753740.7|587
1617084900000|2021-03-30 06:15:00|755837.1|753837.1|755307|753307|755837.1|754084.8|755084.8|753299.8|614
1617085200000|2021-03-30 06:20:00|755303.3|753303.3|755180.7|753180.7|755366.3|753366.3|755172.6|753172.6|592
1617085500000|2021-03-30 06:25:00|755191.2|753191.2|755792|753792|755827.6|753827.6|755183.1|753183.1|654
1617085800000|2021-03-30 06:30:00|755815.5|753815.5|755976.2|753976.2|756003.8|754003.8|755601.6|753601.6|555
1617086100000|2021-03-30 06:35:00|755982.7|753982.7|755853.5|753853.5|755986.2|753986.2|755640|753640|548
1617086400000|2021-03-30 06:40:00|755853.4|753853.4|756014.7|754014.7|756184.2|754184.2|755847.4|753847.4|666
1617086700000|2021-03-30 06:45:00|756016.3|754016.3|756292.2|754292.2|756567.2|754567.2|756003|754003|675
1617087000000|2021-03-30 06:50:00|756306.9|754306.9|756224.1|754224.1|756411.9|754411.9|756012.2|754012.2|683
1617087300000|2021-03-30 06:55:00|756224.3|754224.3|757114.8|755114.8|757132.9|755132.9|756169.7|754169.7|669
1617087600000|2021-03-30 07:00:00|757128.8|755128.8|757426.8|755426.8|757714.9|756051.2|756542.9|754683.8|801
1617087900000|2021-03-30 07:05:00|757428.7|755428.7|757276.2|755276.2|757613.7|756125.2|756564.8|755051.3|784
1617088200000|2021-03-30 07:10:00|757278.8|755278.8|756343.1|754343.1|757315|755844.4|755786.5|754178|795
1617088500000|2021-03-30 07:15:00|756340.7|754340.7|756154.8|755154.8|756715|755158.2|755778.4|754263.5|755
1617088800000|2021-03-30 07:20:00|756644.4|754644.4|756775.1|755775.1|757358|755852.8|756037.8|754589.6|721
1617089100000|2021-03-30 07:25:00|757265.9|755265.9|757251.7|756251.7|757863.9|756364.7|756601.3|755094.5|774
1617089400000|2021-03-30 07:30:00|757248.6|756248.6|756289.2|755289.2|757744.2|756259.2|756218.8|754693|759
1617089700000|2021-03-30 07:35:00|756269.1|755269.1|757724.5|755724.5|757724.5|756227|756246.4|754748.3|714
1617090000000|2021-03-30 07:40:00|757745.9|755745.9|758580.5|756580.5|758753.8|757206.4|757189.8|755679.7|773
1617090300000|2021-03-30 07:45:00|758074|757074|757761.5|756761.5|758809.5|757296|757699.3|756212|753
1617090600000|2021-03-30 07:50:00|757759.5|756759.5|758135.1|757135.1|758767.5|757265.5|757759.5|756341.3|718
1617090900000|2021-03-30 07:55:00|758134|757134|757925.3|756925.3|758852.5|757345.5|757793.7|756291.8|755
1617091200000|2021-03-30 08:00:00|757928.7|756928.7|758119.3|756119.3|758509.1|756980|757483.3|755982.2|749
1617091500000|2021-03-30 08:05:00|758124.4|756124.4|758107.9|757107.9|758663.2|757170|757649.9|756124.4|695
1617091800000|2021-03-30 08:10:00|758096.9|757096.9|758435.9|757435.9|759350.1|757850.7|758096.9|756773.3|737
1617092100000|2021-03-30 08:15:00|758438.1|757438.1|758512.5|757512.5|759155.3|757648.5|758364.2|756883.5|730
1617092400000|2021-03-30 08:20:00|758501.3|757501.3|758990.6|757990.6|759486.3|757992.8|758423.3|756922.4|716
1617092700000|2021-03-30 08:25:00|759028.1|758028.1|758811.9|757811.9|759661.7|758158.1|758522.5|757028|756
1617093000000|2021-03-30 08:30:00|758818.5|757818.5|759032.3|758032.3|759848.2|758310.4|758818.5|757405.3|750
1617093300000|2021-03-30 08:35:00|759032.8|758032.8|758806.1|757806.1|759574.8|758139.3|758687.2|757186|690
1617093600000|2021-03-30 08:40:00|758803.4|757803.4|759336.8|757336.8|759415.9|757971.1|758781.3|757301.7|666
1617093900000|2021-03-30 08:45:00|759337.4|757337.4|758748.6|757748.6|759427.1|757967|758735.8|757238.6|627
1617094200000|2021-03-30 08:50:00|758741.5|757741.5|759402.5|757402.5|759588|758129.1|758692.7|757222.9|662
1617094500000|2021-03-30 08:55:00|759403.2|757403.2|758579.4|757579.4|759403.2|757963|758454|757365.8|586
1617094800000|2021-03-30 09:00:00|758584.3|757584.3|758585|757585|759237.1|757759|758447.6|757004.4|616
1617095100000|2021-03-30 09:05:00|759068.3|757068.3|758570.1|757570.1|759229.6|757713.5|758186|756805|691
1617095400000|2021-03-30 09:10:00|758569|757569|758582.2|757582.2|759039.5|757584.4|758371.4|756993.5|569
1617095700000|2021-03-30 09:15:00|758578.4|757578.4|758404.9|757404.9|759042.8|757630.1|758391.7|756974.7|588
1617096000000|2021-03-30 09:20:00|758410.8|757410.8|758085.5|757085.5|758475.1|757475.1|757996|756996|562
1617096300000|2021-03-30 09:25:00|758086.7|757086.7|758130.6|757130.6|758838|757340.5|757713.4|756476.2|592
1617096600000|2021-03-30 09:30:00|758120.3|757120.3|759362.7|757362.7|759366|757874.5|758070.5|756678.5|616
1617096900000|2021-03-30 09:35:00|759364.7|757364.7|758739.6|757739.6|759367.7|757889.6|758678.5|757322.5|590
1617097200000|2021-03-30 09:40:00|758736.6|757736.6|759535.6|758535.6|760095.7|758574.1|758735|757543|577
1617097500000|2021-03-30 09:45:00|759536.8|758536.8|759657.6|758657.6|760295.3|758856.6|759520.6|758055.9|699
1617097800000|2021-03-30 09:50:00|759647.4|758647.4|759563.8|758563.8|759948.8|758648.6|759166.4|757846.8|616
1617098100000|2021-03-30 09:55:00|759533.8|758533.8|759606.8|758606.8|760197.3|758648.1|759200.7|757862.1|601
1617098400000|2021-03-30 10:00:00|759607.1|758607.1|759258.3|758258.3|760053.1|758613.1|759174.7|757728.2|651
1617098700000|2021-03-30 10:05:00|759258.2|758258.2|759152.1|758152.1|759755.1|758359.4|758895.4|757429.1|602
1617099000000|2021-03-30 10:10:00|759151.7|758151.7|759183.4|758183.4|759826.8|758344.5|759069.2|757642.1|578
1617099300000|2021-03-30 10:15:00|759183.1|758183.1|759178.1|758178.1|759280.2|758280.2|758982.2|757982.2|588
1617099600000|2021-03-30 10:20:00|759177.2|758177.2|759345.2|758345.2|759477.1|758477.1|759053.2|758053.2|641
1617099900000|2021-03-30 10:25:00|759340.9|758340.9|759155.9|758155.9|759838.2|758679.2|759104.9|757758.1|685
1617100200000|2021-03-30 10:30:00|759143.2|758143.2|759157.5|758157.5|759239.7|758239.7|758957.9|757957.9|635
1617100500000|2021-03-30 10:35:00|759146.6|758146.6|759320.9|758320.9|759366.1|758366.1|759111.6|758111.6|639
1617100800000|2021-03-30 10:40:00|759316.5|758316.5|759796.5|758796.5|759869.4|758869.4|759254.4|758254.4|684
1617101100000|2021-03-30 10:45:00|759795.5|758795.5|759808.2|758808.2|760264.3|759013.1|759661.2|758116.7|677
1617101400000|2021-03-30 10:50:00|759812|758812|761512.9|759512.9|761527.5|760064.2|759777.3|758584.9|735
1617101700000|2021-03-30 10:55:00|761010.3|760010.3|760499.6|759499.6|761634.6|760148.5|760412.1|758955.1|719
1617102000000|2021-03-30 11:00:00|760507.4|759507.4|761009.9|759009.9|761046.9|759605.4|760342.6|758852.7|703
1617102300000|2021-03-30 11:05:00|761017.2|759017.2|761021.4|760021.4|761789.8|760272.8|760425.7|759017.2|753
1617102600000|2021-03-30 11:10:00|761022.5|760022.5|760802.5|759802.5|761546|760065.2|760796|759382.1|665
1617102900000|2021-03-30 11:15:00|760798.3|759798.3|760959|759959|761778.4|760308.1|760798.3|759659.3|738
1617103200000|2021-03-30 11:20:00|760964.7|759964.7|760521.8|759521.8|761655.2|760172.5|760468|759015.4|768
1617103500000|2021-03-30 11:25:00|760522.8|759522.8|760963.8|758963.8|761283.3|759800.7|760415.2|758949|772
1617103800000|2021-03-30 11:30:00|760466.1|759466.1|760418.9|759418.9|761026.7|759694.5|760324.5|758848|737
1617104100000|2021-03-30 11:35:00|760420.3|759420.3|760818.3|759818.3|761361.1|759842.3|760405.3|758935.6|754
1617104400000|2021-03-30 11:40:00|760824.1|759824.1|760323.7|759323.7|761259.3|759836.1|760229|758719.7|735
1617104700000|2021-03-30 11:45:00|760328|759328|759827.4|758827.4|760870.5|759376.1|759827.4|758470.8|738
1617105000000|2021-03-30 11:50:00|759829.4|758829.4|759313.3|758313.3|760210.4|758865.5|759032.5|757525.9|779
1617105300000|2021-03-30 11:55:00|759314.6|758314.6|760283.3|758283.3|760289.9|758768.5|759303|757895.5|741
1617105600000|2021-03-30 12:00:00|760287.5|758287.5|759481.6|758481.6|760331.1|758895.9|759219.8|757815.6|767
1617105900000|2021-03-30 12:05:00|759468.8|758468.8|759830.8|758830.8|760135.3|758832.7|759422.9|758039|773
1617106200000|2021-03-30 12:10:00|759828.6|758828.6|759848.8|758848.8|760403.9|758962|759594.6|758206.2|773
1617106500000|2021-03-30 12:15:00|759850.7|758850.7|760026.6|759026.6|760663.4|759137.4|759735.2|758391.9|760
1617106800000|2021-03-30 12:20:00|760025.4|759025.4|760115.3|759115.3|760915.3|759443.6|759891.6|758425.8|753
1617107100000|2021-03-30 12:25:00|760139.2|759139.2|760391.5|759391.5|760756.2|759391.5|760019.9|758703.2|709
1617107400000|2021-03-30 12:30:00|760393.1|759393.1|760618.1|759618.1|760896.8|759695.2|760245.6|758851.7|722
1617107700000|2021-03-30 12:35:00|760627.5|759627.5|760553.9|759553.9|761204.5|759741.9|760349.6|759011.8|739
1617108000000|2021-03-30 12:40:00|760552.5|759552.5|761128.8|759128.8|761137.7|759726.2|760165.3|758870.9|772
1617108300000|2021-03-30 12:45:00|760619.4|759619.4|760883.6|759883.6|761477|759962.7|760581.3|759286|770
1617108600000|2021-03-30 12:50:00|760881.7|759881.7|760443.9|759443.9|761692.7|760176.1|760420.8|759025.3|749
1617108900000|2021-03-30 12:55:00|760431.2|759431.2|760757.6|758757.6|760976.2|759550.3|760221.6|758745|725
1617109200000|2021-03-30 13:00:00|760763|758763|760720.7|759720.7|761248.6|759757.3|760214|758714.2|793
1617109500000|2021-03-30 13:05:00|760718.7|759718.7|760671.7|759671.7|761438.6|759924.9|760564.4|759072.4|807
1617109800000|2021-03-30 13:10:00|760652.3|759652.3|759982|758982|761107.8|759742.2|759981.1|758603.2|770
1617110100000|2021-03-30 13:15:00|759977.8|758977.8|759725.7|758725.7|760486.6|759035|759632.5|758155|778
1617110400000|2021-03-30 13:20:00|759733.1|758733.1|760558.7|759558.7|761016.9|759568.6|759733.1|758329.8|702
1617110700000|2021-03-30 13:25:00|760560.9|759560.9|761233.3|759233.3|761355.7|759858.5|760386.5|758916.2|759
1617111000000|2021-03-30 13:30:00|760696.5|759696.5|761172.3|760172.3|761954|760462.8|760696.5|759275.2|841
1617111300000|2021-03-30 13:35:00|761171.1|760171.1|761779.1|760779.1|762381.9|760822.6|761171.1|759772.8|843
1617111600000|2021-03-30 13:40:00|761799.2|760799.2|761672.4|760672.4|762313.4|760863.3|761644.9|760147.4|821
1617111900000|2021-03-30 13:45:00|761663|760663|762419.1|760419.1|762814.1|761302.7|761608.7|760131.1|826
1617112200000|2021-03-30 13:50:00|762423.7|760423.7|762044.3|760044.3|762564.2|761142.4|761597.3|760044.3|820
1617112500000|2021-03-30 13:55:00|761965.6|759965.6|762210.2|760210.2|762299.6|760403.9|761215|759719.3|786
1617112800000|2021-03-30 14:00:00|762334.6|760334.6|762590.6|760590.6|762788.9|761239.8|761757.4|760158.4|885
1617113100000|2021-03-30 14:05:00|762583.1|760583.1|761814.3|760814.3|762862.7|761352.4|761801.2|760315|1119
1617113400000|2021-03-30 14:10:00|761801.3|760801.3|761454.4|760454.4|762252|760903.1|761101.3|759632|1102
1617113700000|2021-03-30 14:15:00|761452.2|760452.2|761167.8|760167.8|761900.6|760480.4|761163|759708.3|1086
1617114000000|2021-03-30 14:20:00|761171.8|760171.8|761102.6|760102.6|761888.1|760364.1|761063.1|759634.1|1101
1617114300000|2021-03-30 14:25:00|761105.7|760105.7|761407.1|759407.1|762048.4|760551.4|760900.6|759377.8|1083
1617114600000|2021-03-30 14:30:00|760917.1|759917.1|760410.7|759410.7|761461.2|760002.1|760350.3|758868|1093
1617114900000|2021-03-30 14:35:00|760412.9|759412.9|761003.5|760003.5|761484.2|760147.3|760316.3|758844.5|1098
1617115200000|2021-03-30 14:40:00|761000|760000|760873.4|759873.4|761513.5|760056.2|760816.3|759352.8|1043
1617115500000|2021-03-30 14:45:00|760886.1|759886.1|760759.4|759759.4|761359.8|759915.7|760546.4|759087.2|1043
1617115800000|2021-03-30 14:50:00|760713.1|759713.1|760971.1|759971.1|761016.9|760016.9|760614.4|759614.4|952
1617116100000|2021-03-30 14:55:00|760970.4|759970.4|761373.2|760373.2|761620.8|760400.7|760969.8|759614.5|990
1617116400000|2021-03-30 15:00:00|761382.4|760382.4|761658.4|759658.4|761944.8|760453.3|760759.7|759212.8|1030
1617116700000|2021-03-30 15:05:00|761626.8|759626.8|761380.2|759380.2|761967.5|760490.4|760882.8|759377.3|1049
1617117000000|2021-03-30 15:10:00|761382.2|759382.2|760602.5|759602.5|761431.9|759936.1|760588.2|759083|1016
1617117300000|2021-03-30 15:15:00|760606.5|759606.5|760186.7|759186.7|761239.6|759711.8|760136|758602.4|1041
1617117600000|2021-03-30 15:20:00|760186.4|759186.4|760579|759579|761222.8|759694.8|760170.2|758834.9|1018
1617117900000|2021-03-30 15:25:00|760587.4|759587.4|761076.9|759076.9|761250.5|759760|760481.2|758995.4|1022
1617118200000|2021-03-30 15:30:00|761072.9|759072.9|761062|759062|761126|759565.1|760327.5|758790.5|1039
1617118500000|2021-03-30 15:35:00|761024|759024|761380.5|759380.5|761544.6|759964.7|760782.9|759011.5|967
1617118800000|2021-03-30 15:40:00|761382.1|759382.1|761343.9|759343.9|761632.6|760037.6|760735.6|759187.1|943
1617119100000|2021-03-30 15:45:00|761341.4|759341.4|761465.1|759465.1|761641.5|760155.1|760779.9|759291.7|873
1617119400000|2021-03-30 15:50:00|761461.8|759461.8|761561.3|759561.3|761581.5|760036.6|760851.4|759353.7|805
1617119700000|2021-03-30 15:55:00|761552.5|759552.5|761453.5|759453.5|761602.7|760039.7|760932.5|759420|757
1617120000000|2021-03-30 16:00:00|761467.3|759467.3|761533.5|759533.5|761746|760253.8|760747.8|759135.6|1021
1617120300000|2021-03-30 16:05:00|761534.7|759534.7|761229.3|759229.3|761573|760024.2|760736.9|759215.8|963
1617120600000|2021-03-30 16:10:00|761233.7|759233.7|761584.2|759584.2|761726.7|760207.4|760653.5|759177.3|987
1617120900000|2021-03-30 16:15:00|761593.1|759593.1|760901.3|759901.3|761623.6|760167|760836.1|759320.5|864
1617121200000|2021-03-30 16:20:00|760911.8|759911.8|761174|759174|761588.2|760071.2|760682.6|759171.1|833
1617121500000|2021-03-30 16:25:00|761175|759175|761187.4|759187.4|761271.6|759718.8|760527.5|759011.7|880
1617121800000|2021-03-30 16:30:00|761185.5|759185.5|760641|759641|761307.5|759771.8|760631.6|759114.6|965
1617122100000|2021-03-30 16:35:00|760636.9|759636.9|761042.4|759042.4|761370.4|759714.1|760521.8|759023.5|1016
1617122400000|2021-03-30 16:40:00|761042.5|759042.5|760585.2|759585.2|761262.4|759657.1|760522.7|759038.5|922
1617122700000|2021-03-30 16:45:00|760584.4|759584.4|760643.8|759643.8|761251.2|759746.5|760579|759091.7|856
1617123000000|2021-03-30 16:50:00|760645.5|759645.5|761122|759122|761416|759897.7|760544.9|759048.5|932
1617123300000|2021-03-30 16:55:00|761104|759104|761106.6|759106.6|761158.1|759629|760555.1|759069.1|563
1617170400000|2021-03-31 06:00:00|759042.1|757042.1|759390.8|757390.8|759453.5|757453.5|759037.7|757037.7|520
1617170700000|2021-03-31 06:05:00|759388.8|757388.8|760610.6|758610.6|761026.7|759026.7|759363.2|757363.2|820
1617171000000|2021-03-31 06:10:00|760604.4|758604.4|760520.8|758520.8|760680|759012.9|760012.9|758166|670
1617171300000|2021-03-31 06:15:00|760523.9|758523.9|760088|758088|760760.7|758760.7|760072.5|758072.5|801
1617171600000|2021-03-31 06:20:00|760087.3|758087.3|759634|757634|760150|758150|759618.3|757618.3|705
1617171900000|2021-03-31 06:25:00|759633.4|757633.4|759549.7|757549.7|759635.9|757635.9|759302.5|757302.5|769
1617172200000|2021-03-31 06:30:00|759561.8|757561.8|759523.8|757523.8|759585.5|757781.7|758766.3|757242.4|858
1617172500000|2021-03-31 06:35:00|759523.1|757523.1|759514.9|757514.9|759863.5|757863.5|759461.2|757461.2|692
1617172800000|2021-03-31 06:40:00|759498.9|757498.9|759656.7|757656.7|759855.8|758349.1|759192.9|757498.9|661
1617173100000|2021-03-31 06:45:00|759657.1|757657.1|759602.6|757602.6|759710.5|758215.5|759081.2|757551.7|649
1617173400000|2021-03-31 06:50:00|759604.8|757604.8|759612.7|757612.7|759680.2|757680.2|759446.9|757446.9|646
1617173700000|2021-03-31 06:55:00|759613.8|757613.8|758869|756869|759657.4|758126|758265|756749.3|765
1617174000000|2021-03-31 07:00:00|758373.3|757373.3|757685.7|755685.7|759122.3|757598.5|757078.7|755462.9|1132
1617174300000|2021-03-31 07:05:00|757682.9|755682.9|757445|756445|758121.4|756621.5|756930|755313.6|1077
1617174600000|2021-03-31 07:10:00|757425.3|756425.3|757411.5|755411.5|758078.3|756547.7|756875.3|755317.5|988
1617174900000|2021-03-31 07:15:00|757397.6|755397.6|756699.3|755699.3|757548.8|756033.5|756673.7|755108.8|1035
1617175200000|2021-03-31 07:20:00|756659.5|755659.5|756347.5|755347.5|757372.2|755830.2|756207.5|754723.9|1019
1617175500000|2021-03-31 07:25:00|756339|755339|756588.6|755588.6|757210.3|755708.3|756279.8|754774|923
1617175800000|2021-03-31 07:30:00|756593.6|755593.6|756962.1|755962.1|757497.5|756000|756431.7|754941.8|925
1617176100000|2021-03-31 07:35:00|756963.6|755963.6|757939.6|755939.6|757947.7|756463.3|756943|755443.2|921
1617176400000|2021-03-31 07:40:00|757934.6|755934.6|757278.9|756278.9|757993.9|756489.8|757191.2|755707.5|867
1617176700000|2021-03-31 07:45:00|757279|756279|757121.6|756121.6|757950.6|756453|757066.8|755616.3|797
1617177000000|2021-03-31 07:50:00|757116.4|756116.4|757791|755791|757820.4|756349.1|757111.8|755622.2|700
1617177300000|2021-03-31 07:55:00|757791.6|755791.6|757881.3|755881.3|757887.4|756452.6|757158|755666.7|864
1617177600000|2021-03-31 08:00:00|757867.8|755867.8|757477.4|755477.4|757867.8|756329.5|756776|755295.8|990
1617177900000|2021-03-31 08:05:00|757475.6|755475.6|756951.1|755951.1|757651.9|756155.3|756824.1|755292.6|949
1617178200000|2021-03-31 08:10:00|756935.2|755935.2|757146.6|756146.6|757864.7|756425.7|756896.6|755411.1|909
1617178500000|2021-03-31 08:15:00|757150|756150|756543.8|755543.8|757624.8|756150|756403.1|754896.8|985
1617178800000|2021-03-31 08:20:00|756540.3|755540.3|756388.8|754388.8|757036|755540.3|755740.6|754245.4|930
1617179100000|2021-03-31 08:25:00|755877.2|754877.2|755906.5|754906.5|756488.3|754969.2|755518.1|754016.5|1037
1617179400000|2021-03-31 08:30:00|756379.8|754379.8|756566.9|754566.9|756657.3|755181.4|755760.3|754225.9|995
1617179700000|2021-03-31 08:35:00|756559|754559|755975.1|753975.1|756559|755110.7|755587.2|753969.3|918
1617180000000|2021-03-31 08:40:00|755976.5|753976.5|755625.9|754625.9|756143.2|754636.3|755300|753765.7|960
1617180300000|2021-03-31 08:45:00|755614.9|754614.9|755938.3|754938.3|756462.8|754973.2|755508.1|753958.4|957
1617180600000|2021-03-31 08:50:00|755935.9|754935.9|755906.3|754906.3|756417.8|754935.9|755702.1|754229.9|819
1617180900000|2021-03-31 08:55:00|755900.5|754900.5|756407.2|754407.2|756572.7|755128.1|755846|754337.5|801
1617181200000|2021-03-31 09:00:00|756379.5|754379.5|756019.3|755019.3|756633.5|755135|755837.3|754331.6|886
1617181500000|2021-03-31 09:05:00|756007|755007|756021|755021|756502.9|755022.5|755350.4|753837.8|976
1617181800000|2021-03-31 09:10:00|756015|755015|756076.3|755076.3|756747.5|755250.1|755564.9|754095.2|840
1617182100000|2021-03-31 09:15:00|756082|755082|756094|755094|756793.4|755320.1|755654.4|754156.8|847
1617182400000|2021-03-31 09:20:00|756580.5|754580.5|756992.8|754992.8|757014.5|755503.1|755947.2|754462.6|948
1617182700000|2021-03-31 09:25:00|756990.3|754990.3|756928.5|755928.5|757433.2|755963.9|756503.2|754986.4|851
1617183000000|2021-03-31 09:30:00|756924.3|755924.3|756812.4|755812.4|757424.1|756038.9|756744.2|755267.9|789
1617183300000|2021-03-31 09:35:00|756818.4|755818.4|756596|755596|757272.1|755828.9|756392.6|754863.3|853
1617183600000|2021-03-31 09:40:00|757080.7|755080.7|757171.7|755171.7|757189.8|755685.3|756490.4|755002.9|742
1617183900000|2021-03-31 09:45:00|757180.7|755180.7|756899.7|755899.7|757289.3|755913|756639.6|755148.4|763
1617184200000|2021-03-31 09:50:00|756891.2|755891.2|756749.1|755749.1|757282.8|755960.2|756680.7|755185.2|708
1617184500000|2021-03-31 09:55:00|756750.6|755750.6|756761.5|755761.5|757227.3|755844.3|756677.2|755173|646
1617184800000|2021-03-31 10:00:00|756748.3|755748.3|756202.6|755202.6|757288.3|755798.5|756199.4|754657.4|791
1617185100000|2021-03-31 10:05:00|756207.5|755207.5|756248|755248|756754.2|755254|755457.1|753921.9|779
1617185400000|2021-03-31 10:10:00|756254.5|755254.5|755993.5|754993.5|757068.8|755604.8|755895.4|754408.1|823
1617185700000|2021-03-31 10:15:00|755993.6|754993.6|756507.6|754507.6|756646.9|755108.4|755594.8|754094.9|832
1617186000000|2021-03-31 10:20:00|756478.4|754478.4|756604.4|754604.4|756610.9|755117.4|755736.7|754229.1|851
1617186300000|2021-03-31 10:25:00|756602.8|754602.8|756037|755037|756616.7|755195.9|755968.9|754475.7|769
1617186600000|2021-03-31 10:30:00|756042.5|755042.5|756003.4|755003.4|756617.5|755166.6|756002.4|754512.1|664
1617186900000|2021-03-31 10:35:00|755999.2|754999.2|756206.2|755206.2|756692.2|755230.5|755857.2|754350.7|718
1617187200000|2021-03-31 10:40:00|756200.3|755200.3|756293.1|754293.1|756403|755217.1|755700|754187.6|814
1617187500000|2021-03-31 10:45:00|756296.4|754296.4|755836|754836|756573.6|754978.5|755730.5|754220.2|718
1617187800000|2021-03-31 10:50:00|756308.4|754308.4|755418.9|754418.9|756312.1|754783.3|755408.8|753955.7|696
1617188100000|2021-03-31 10:55:00|755416|754416|755760.5|753760.5|755912.7|754416|754928.6|753402.9|768
1617188400000|2021-03-31 11:00:00|755747.1|753747.1|754852.1|753852.1|755790.7|754279.9|754781.2|753434.6|766
1617188700000|2021-03-31 11:05:00|755357.9|753357.9|754510.6|752510.6|755619.3|754113.5|753884.6|752390.2|1133
1617189000000|2021-03-31 11:10:00|754493.5|752493.5|754001.5|752001.5|754565.8|753049.7|753476.1|751988.9|1006
1617189300000|2021-03-31 11:15:00|753509.5|752509.5|754665.2|752665.2|754695.9|753226.9|753392.4|751815|947
1617189600000|2021-03-31 11:20:00|754668.1|752668.1|753864.4|752864.4|754944.2|753441.2|753852.4|752368.4|836
1617189900000|2021-03-31 11:25:00|753861.4|752861.4|754282.4|753282.4|754814|753358.4|753640.4|752102|827
1617190200000|2021-03-31 11:30:00|754283.4|753283.4|754063.1|753063.1|754871|753384.8|754063.1|752651.7|783
1617190500000|2021-03-31 11:35:00|754076|753076|754257.1|753257.1|754794.3|753331.5|754046.3|752579.2|858
1617190800000|2021-03-31 11:40:00|754243.3|753243.3|754289.7|753289.7|754816.5|753328.3|753958.7|752467.1|918
1617191100000|2021-03-31 11:45:00|754288.1|753288.1|753873.9|752873.9|754542.2|753288.1|753803.7|752310.5|804
1617191400000|2021-03-31 11:50:00|753843.3|752843.3|754079.3|752079.3|754319.2|752843.3|753425.4|751933.7|839
1617191700000|2021-03-31 11:55:00|754080|752080|754231.2|752231.2|754445.6|752943.8|753482.9|751959.4|806
1617192000000|2021-03-31 12:00:00|753732.7|752732.7|753790.1|752790.1|754313.4|752833.9|753397.4|751907.3|952
1617192300000|2021-03-31 12:05:00|753795.7|752795.7|753470.8|752470.8|754223.8|752814.2|753441.4|751995.7|874
1617192600000|2021-03-31 12:10:00|753446.4|752446.4|754286.1|752286.1|754501.8|752865.4|753308.2|751981|921
1617192900000|2021-03-31 12:15:00|754247.3|752247.3|753170.9|752170.9|754373|752844.8|752771.5|751242|1037
1617193200000|2021-03-31 12:20:00|753163.8|752163.8|753268.4|752268.4|753799.6|752322.8|752972.3|751478.3|953
1617193500000|2021-03-31 12:25:00|753275|752275|753417.5|752417.5|754008.4|752518.8|753250.6|751763.8|822
1617193800000|2021-03-31 12:30:00|753420.4|752420.4|753501.6|752501.6|754040|752542.5|753264.5|751759.7|804
1617194100000|2021-03-31 12:35:00|753498|752498|753341.7|752341.7|753999.6|752498|753275.2|751803|876
1617194400000|2021-03-31 12:40:00|753328.7|752328.7|752839.8|751839.8|753809.2|752368.6|752778.6|751334.2|894
1617194700000|2021-03-31 12:45:00|752853|751853|753302.4|752302.4|753915|752431.9|752787.3|751287.3|948
1617195000000|2021-03-31 12:50:00|753817.5|751817.5|753508.3|752508.3|754089|752596.2|753315.6|751814|881
1617195300000|2021-03-31 12:55:00|753511.9|752511.9|753894.1|751894.1|754126.6|752624.4|753263|751808.5|895
1617195600000|2021-03-31 13:00:00|753376.2|752376.2|754120|752120|754436.3|752947|753331|751827.2|966
1617195900000|2021-03-31 13:05:00|754110.7|752110.7|753964.7|752964.7|754483.4|752990.2|753665.5|752098.4|898
1617196200000|2021-03-31 13:10:00|753932.7|752932.7|754449.6|753449.6|755184.3|753699.8|753932.7|752563.9|963
1617196500000|2021-03-31 13:15:00|754448.2|753448.2|754426.3|753426.3|755033.9|753563.1|754370.6|752869.6|961
1617196800000|2021-03-31 13:20:00|754414.6|753414.6|754392.3|753392.3|755090.9|753595.3|754239.3|752802.9|960
1617197100000|2021-03-31 13:25:00|754395.3|753395.3|753820.1|752820.1|754833.7|753428.1|753718.3|752268.4|761
1617197400000|2021-03-31 13:30:00|753797.7|752797.7|754090.4|752090.4|754342.7|752904.5|753480.8|752058.3|808
1617197700000|2021-03-31 13:35:00|753551.3|752551.3|753362.9|752362.9|754048.2|752577|753149.8|751635|792
1617198000000|2021-03-31 13:40:00|753819|751819|753919.3|751919.3|754268.2|752631|753127.1|751665.9|802
1617198300000|2021-03-31 13:45:00|753922.6|751922.6|753857.9|752857.9|754432.2|752889.2|753296.3|751785.3|983
1617198600000|2021-03-31 13:50:00|754343.3|752343.3|753732.4|752732.4|754508.1|753003.8|753616.8|752117.7|1065
1617198900000|2021-03-31 13:55:00|753723.6|752723.6|754374.1|752374.1|754482.3|752982.2|753659.3|752179.6|856
1617199200000|2021-03-31 14:00:00|754372.9|752372.9|753639.9|752639.9|754497.7|753036.2|753625.7|752150.6|960
1617199500000|2021-03-31 14:05:00|753637.1|752637.1|753110.8|752110.8|754113.4|752637.1|753019.4|751520.9|970
1617199800000|2021-03-31 14:10:00|753080.2|752080.2|753254.7|752254.7|753820.1|752341.8|752855.8|751412.4|1004
1617200100000|2021-03-31 14:15:00|753231.6|752231.6|753247.5|752247.5|754109.2|752601.6|753150.7|751659.7|986
1617200400000|2021-03-31 14:20:00|753242|752242|753172.4|752172.4|753815.1|752337.2|753101.8|751641.4|970
1617200700000|2021-03-31 14:25:00|753167.5|752167.5|753652.7|751652.7|753808.3|752331.4|753103.1|751604.8|962
1617201000000|2021-03-31 14:30:00|753653.1|751653.1|753615.6|752615.6|754244.9|752765.1|753114.1|751624.4|1065
1617201300000|2021-03-31 14:35:00|753618.7|752618.7|754073.5|753073.5|754675.2|753211.8|753505.9|752046|943
1617201600000|2021-03-31 14:40:00|754062.9|753062.9|754524.8|753524.8|755108.9|753588.4|754043.8|752579.6|944
1617201900000|2021-03-31 14:45:00|754527.3|753527.3|754736.2|753736.2|755407.3|753799.8|754285.1|752798.8|1007
1617202200000|2021-03-31 14:50:00|755238.6|753238.6|755352.9|754352.9|755902.2|754467.6|754665.8|753170.6|956
1617202500000|2021-03-31 14:55:00|755856.7|753856.7|755631.4|754631.4|756103.8|754693.1|754910.5|753441.1|1085
1617202800000|2021-03-31 15:00:00|755626|754626|755188.4|754188.4|756219.4|754746.8|755135.1|753686.8|1030
1617203100000|2021-03-31 15:05:00|755185.3|754185.3|755367.5|754367.5|756001.7|754498.1|755172.1|753695.3|873
1617203400000|2021-03-31 15:10:00|755354.7|754354.7|754861.5|753861.5|755853.5|754372.9|754805.2|753319.5|785
1617203700000|2021-03-31 15:15:00|754871|753871|756039.6|754039.6|756148.1|754279.7|754869.3|753381.5|812
1617204000000|2021-03-31 15:20:00|756038.6|754038.6|755836.2|754836.2|756362|754888.6|755460.4|753983.1|657
1617204300000|2021-03-31 15:25:00|755839.9|754839.9|756594.9|754594.9|756653.2|755122.9|755785.7|754462.7|817
1617204600000|2021-03-31 15:30:00|756604.9|754604.9|755944.7|754944.7|756914.5|755283.8|755914.7|754391.5|806
1617204900000|2021-03-31 15:35:00|755924.2|754924.2|755874.9|754874.9|756638.8|755152.4|755865.6|754369.2|804
1617205200000|2021-03-31 15:40:00|756392.1|754392.1|755665.8|754665.8|756401.3|754884.8|755535.2|754044.6|793
1617205500000|2021-03-31 15:45:00|755661.4|754661.4|756401.7|754401.7|756439.5|754876.8|755582.4|754092|693
1617205800000|2021-03-31 15:50:00|756397|754397|756390.3|754390.3|756481.2|754935.9|755820.9|754331.8|584
1617206100000|2021-03-31 15:55:00|756391.4|754391.4|755937.7|754937.7|756582.5|755059.3|755865.4|754365.9|707
1617206400000|2021-03-31 16:00:00|756430.6|754430.6|756191.4|754191.4|756512|754982.2|755646.1|754128|469
1617206700000|2021-03-31 16:05:00|756193.3|754193.3|756089.8|754089.8|756372.2|754871.7|755582.1|754083.3|660
1617207000000|2021-03-31 16:10:00|756091.4|754091.4|756252.9|754252.9|756289.4|754759.6|755354.9|753888.9|557
1617207300000|2021-03-31 16:15:00|756234.5|754234.5|756059.3|754059.3|756363.8|754872.7|755582.9|754042.7|661
1617207600000|2021-03-31 16:20:00|756057.2|754057.2|756101.4|754101.4|756200.3|754657.3|755552.6|754057.2|577
1617207900000|2021-03-31 16:25:00|756100.6|754100.6|756199.5|754199.5|756213.4|754669.9|755472.6|753943.4|581
1617208200000|2021-03-31 16:30:00|756196.8|754196.8|755732.4|754732.4|756197.9|754732.4|755581.5|754107|451
1617208500000|2021-03-31 16:35:00|755731.6|754731.6|755604|754604|756210.5|754744.6|755566|754085.7|430
1617208800000|2021-03-31 16:40:00|755623.3|754623.3|755589.4|754589.4|756172.3|754682.4|755498|754075.4|466
1617209100000|2021-03-31 16:45:00|755590.1|754590.1|756434.1|754434.1|756450.5|754818.4|755569.5|754160.6|474
1617209400000|2021-03-31 16:50:00|756425.6|754425.6|756022.3|755022.3|756492.7|755022.6|755766.2|754262.5|547
1617209700000|2021-03-31 16:55:00|756012.8|755012.8|755869|754869|756532.7|755041|755865.2|754373.9|419
1617256800000|2021-04-01 06:00:00|758053.6|756053.6|758402.3|756402.3|758446.7|756446.7|758009.5|756009.5|349
1617257100000|2021-04-01 06:05:00|758402.9|756402.9|758238.3|756238.3|758476.8|756476.8|758193.8|756193.8|582
1617257400000|2021-04-01 06:10:00|758232|756232|758411.1|756411.1|758508.8|756508.8|758175|756175|568
1617257700000|2021-04-01 06:15:00|758404.8|756404.8|758300.8|756300.8|758476.1|756476.1|758279.3|756279.3|521
1617258000000|2021-04-01 06:20:00|758293.2|756293.2|757313.6|755313.6|758357.6|756357.6|756810.3|755262.4|721
1617258300000|2021-04-01 06:25:00|757316|755316|757642.9|755642.9|757695|755962.5|756840.8|755312.4|625
1617258600000|2021-04-01 06:30:00|757634.6|755634.6|758071.8|756071.8|758218.9|756218.9|757594.9|755594.9|598
1617258900000|2021-04-01 06:35:00|758081.9|756081.9|758024.5|756024.5|758278.8|756520.1|757473.4|755875.7|679
1617259200000|2021-04-01 06:40:00|758026.6|756026.6|758126.4|756126.4|758221|756495.1|757495.1|755770.1|744
1617259500000|2021-04-01 06:45:00|758126.3|756126.3|757771.1|755771.1|758155.3|756487.4|757465.8|755677.2|697
1617259800000|2021-04-01 06:50:00|757760.8|755760.8|757896.8|755896.8|757997.5|756478.3|757478.3|755757.9|649
1617260100000|2021-04-01 06:55:00|757899|755899|758162.2|756162.2|759365.4|757365.4|757897.8|755897.8|774
1617260400000|2021-04-01 07:00:00|758089.9|756089.9|758989.1|756989.1|759069|757537.5|757848.7|756026|1100
1617260700000|2021-04-01 07:05:00|758966.4|756966.4|760083|758083|760264.9|758547.2|758378.4|756788.1|1145
1617261000000|2021-04-01 07:10:00|760091.4|758091.4|759493|757493|760614.1|759008.3|758991.2|757394.3|1048
1617261300000|2021-04-01 07:15:00|759487.5|757487.5|759493.7|758493.7|760177.8|758678.3|759057.6|757392.9|1033
1617261600000|2021-04-01 07:20:00|759992.3|757992.3|759638.5|757638.5|760085.9|758588.9|759221.6|757624.8|894
1617261900000|2021-04-01 07:25:00|759631.6|757631.6|759392.1|757392.1|759783.3|758293.2|758867.6|757360.2|928
1617262200000|2021-04-01 07:30:00|759394.6|757394.6|758229.5|757229.5|759626|758149.2|758225.5|756758.4|957
1617262500000|2021-04-01 07:35:00|758267.5|757267.5|758497.9|757497.9|759025.6|757512.1|757973|756493.4|931
1617262800000|2021-04-01 07:40:00|758490.9|757490.9|758730|756730|759086.6|757535.5|758065.9|756552|964
1617263100000|2021-04-01 07:45:00|758727.2|756727.2|758905.8|756905.8|758925.3|757442.5|757987.5|756503.3|924
1617263400000|2021-04-01 07:50:00|758903.9|756903.9|758170.4|757170.4|759231.6|757719.5|758170.4|756694.3|795
1617263700000|2021-04-01 07:55:00|758176.5|757176.5|758599.8|756599.8|758925.2|757420|758095.8|756599.8|898
1617264000000|2021-04-01 08:00:00|758601.6|756601.6|758661|756661|759075.2|757511.4|758008.6|756508.6|991
1617264300000|2021-04-01 08:05:00|758182.8|757182.8|758266.3|756266.3|758814.2|757309.6|757674|756167.8|996
1617264600000|2021-04-01 08:10:00|758257.3|756257.3|758258|756258|758305.4|756795|757568|755901.8|919
1617264900000|2021-04-01 08:15:00|758262.4|756262.4|758601.2|756601.2|758632.6|757118.4|757605.8|756108.3|938
1617265200000|2021-04-01 08:20:00|758602.6|756602.6|759019|757019|759032.2|757531.6|758194.8|756599.6|870
1617265500000|2021-04-01 08:25:00|759019.3|757019.3|759169.8|757169.8|759318.9|757819.8|758438|756973.8|802
1617265800000|2021-04-01 08:30:00|758675.3|757675.3|758761.5|756761.5|759188|757689.4|757940|756379|699
1617266100000|2021-04-01 08:35:00|758770.6|756770.6|759315.2|757315.2|759355|757778.5|758160.6|756663.4|696
1617266400000|2021-04-01 08:40:00|759315.9|757315.9|759481.2|757481.2|759543.2|757994.7|758825.4|757273.4|850
1617266700000|2021-04-01 08:45:00|759470.7|757470.7|758951.5|757951.5|759528.5|758029.6|758783.5|757274.8|733
1617267000000|2021-04-01 08:50:00|758970.4|757970.4|759533.9|757533.9|759644.2|758149.4|758907.1|757411.5|801
1617267300000|2021-04-01 08:55:00|759577.2|757577.2|759069.1|758069.1|759636.6|758091.1|758907.9|757421.7|751
1617267600000|2021-04-01 09:00:00|759054.7|758054.7|759880|757880|760013.2|758502|758996.8|757507.5|978
1617267900000|2021-04-01 09:05:00|759893.2|757893.2|759588|757588|760075.4|758629.8|759073.7|757576.4|875
1617268200000|2021-04-01 09:10:00|759583.3|757583.3|759354.7|757354.7|759643.3|758147.9|758625.9|757108.5|902
1617268500000|2021-04-01 09:15:00|758847.6|757847.6|759298.2|757298.2|759766.2|758258.5|758765.5|757290.4|950
1617268800000|2021-04-01 09:20:00|759291.4|757291.4|759315.8|758315.8|759888.3|758404.7|758821.4|757271.8|897
1617269100000|2021-04-01 09:25:00|759320.3|758320.3|759652.8|758652.8|760216.7|758711.9|759157.3|757732.9|823
1617269400000|2021-04-01 09:30:00|759648.6|758648.6|759836.3|758836.3|760321.6|758859.3|759471.7|758003.3|930
1617269700000|2021-04-01 09:35:00|759860.7|758860.7|759993|757993|760174.5|758901.4|759390.1|757903|775
1617270000000|2021-04-01 09:40:00|759999.4|757999.4|759778.8|758778.8|760299|758916.6|759480.5|757982.4|835
1617270300000|2021-04-01 09:45:00|759782.8|758782.8|760648.2|758648.2|760904.9|759399.3|759604.2|758104.5|782
1617270600000|2021-04-01 09:50:00|760651.5|758651.5|760035.6|759035.6|760770|759291.9|759985.4|758488.7|927
1617270900000|2021-04-01 09:55:00|760042.1|759042.1|759861.2|758861.2|760684.8|759263.3|759665.8|758155.5|807
1617271200000|2021-04-01 10:00:00|759859.6|758859.6|760248.7|759248.7|760807.2|759298.7|759812.6|758299.7|803
1617271500000|2021-04-01 10:05:00|760240.7|759240.7|762219|760219|762241.2|760639.8|760240.7|758820.5|968
1617271800000|2021-04-01 10:10:00|762217.6|760217.6|761141.9|760141.9|762548.1|760917.8|761039.4|759529.5|987
1617272100000|2021-04-01 10:15:00|761642.8|759642.8|761924.9|759924.9|762267|760760.8|760913.3|759415.9|930
1617272400000|2021-04-01 10:20:00|761931|759931|762183.8|760183.8|762183.8|760674.6|761396.4|759894.4|887
1617272700000|2021-04-01 10:25:00|762178.2|760178.2|761332|760332|762531.7|760986.3|761265.6|759765.7|933
1617273000000|2021-04-01 10:30:00|761332.8|760332.8|761862|760862|762533.2|761064.6|761305.2|759816.2|849
1617273300000|2021-04-01 10:35:00|761859.2|760859.2|761738.5|760738.5|762376.2|760888.7|761521.8|760053.9|810
1617273600000|2021-04-01 10:40:00|761734|760734|762150.9|761150.9|762722.4|761242.3|761734|760301.9|801
1617273900000|2021-04-01 10:45:00|762149.4|761149.4|761904.3|760904.3|762669.9|761192.8|761723.1|760195.1|829
1617274200000|2021-04-01 10:50:00|761898.7|760898.7|761978.9|760978.9|762603.8|761100|761823.2|760314.4|718
1617274500000|2021-04-01 10:55:00|761980.7|760980.7|762227.6|761227.6|762707.5|761244|761906.8|760428.1|772
1617274800000|2021-04-01 11:00:00|762226.3|761226.3|762113.7|761113.7|762776.7|761288.2|761809.9|760289.9|714
1617275100000|2021-04-01 11:05:00|762626.9|760626.9|761774.8|760774.8|762804.4|761327|761637.6|760137.1|955
1617275400000|2021-04-01 11:10:00|761780.8|760780.8|761142.7|760142.7|762287|760794.7|761051.5|759540.1|899
1617275700000|2021-04-01 11:15:00|761137.8|760137.8|762054.5|760054.5|762463|760987|761038|759573.7|1002
1617276000000|2021-04-01 11:20:00|761555.1|760555.1|762054.9|761054.9|762608.7|761134.1|761553.8|760066.2|873
1617276300000|2021-04-01 11:25:00|762037.8|761037.8|761870.3|760870.3|762646.7|761144|761637.9|760136.3|892
1617276600000|2021-04-01 11:30:00|761861.9|760861.9|762248|761248|762721.9|761264.5|761789.3|760289.2|925
1617276900000|2021-04-01 11:35:00|762243.2|761243.2|762485.3|760485.3|762932.8|761443.1|762022.8|760473.8|921
1617277200000|2021-04-01 11:40:00|762483.2|760483.2|761832.5|760832.5|762659.7|761170.4|761653.9|760159|872
1617277500000|2021-04-01 11:45:00|761825.3|760825.3|761960.3|760960.3|762544|761033.5|761744.3|760239|928
1617277800000|2021-04-01 11:50:00|761957.8|760957.8|761916.9|760916.9|762705.5|761194|761874.7|760403.5|764
1617278100000|2021-04-01 11:55:00|761918.5|760918.5|762720.7|760720.7|762751|761250|761871.4|760379.7|849
1617278400000|2021-04-01 12:00:00|762703.1|760703.1|762919.7|761919.7|763955.5|762321.2|762135.6|760703.1|1052
1617278700000|2021-04-01 12:05:00|762928.6|761928.6|763158.3|762158.3|764022|762523.3|762901.4|761405.3|974
1617279000000|2021-04-01 12:10:00|763161.5|762161.5|763464|761464|763810.7|762324.9|762790.9|761337.7|916
1617279300000|2021-04-01 12:15:00|763473.8|761473.8|762641.6|761641.6|763548.5|762038.3|762572.2|761088.3|882
1617279600000|2021-04-01 12:20:00|762647.1|761647.1|762699|761699|763422.1|761939.9|762589.5|761107.8|859
1617279900000|2021-04-01 12:25:00|762692.2|761692.2|763700.6|761700.6|763775|762138.6|762549.7|761050.2|936
1617280200000|2021-04-01 12:30:00|763669.7|761669.7|763479.5|761479.5|763874.8|762373.5|762884|761381|942
1617280500000|2021-04-01 12:35:00|763477.5|761477.5|762706.9|761706.9|763574.4|762074.6|762464.4|761013.6|955
1617280800000|2021-04-01 12:40:00|762676.1|761676.1|762872.2|760872.2|763208.9|761746.3|762346.2|760836|944
1617281100000|2021-04-01 12:45:00|762366.5|761366.5|762582.2|761582.2|763138.6|761645.7|762010.7|760515.8|1014
1617281400000|2021-04-01 12:50:00|762458.8|761458.8|762937.9|761937.9|763584.6|762113.4|762363.7|760848.1|964
1617281700000|2021-04-01 12:55:00|762917.9|761917.9|762783.4|761783.4|763731.4|762227.9|762698.3|761217.1|923
1617282000000|2021-04-01 13:00:00|762778.1|761778.1|762325.4|760325.4|763332.7|761851.5|761864.4|760300.6|1048
1617282300000|2021-04-01 13:05:00|762341.4|760341.4|761963.1|759963.1|762436.1|760916.4|761284.8|759746.6|1074
1617282600000|2021-04-01 13:10:00|761966.3|759966.3|761836.1|759836.1|762229.7|760650|761273.8|759700.9|960
1617282900000|2021-04-01 13:15:00|761848.1|759848.1|761244.6|760244.6|761944.6|760385.7|760924.7|759451.9|983
1617283200000|2021-04-01 13:20:00|761240.7|760240.7|761888.7|759888.7|762080.5|760611.7|761240.7|759754.5|906
1617283500000|2021-04-01 13:25:00|761891|759891|761359.3|760359.3|762022.4|760501.6|761211.7|759717|856
1617283800000|2021-04-01 13:30:00|761362|760362|762218.1|760218.1|762258|760488.9|761214.5|759706.2|821
1617284100000|2021-04-01 13:35:00|762189|760189|762621.8|760621.8|762639.6|761106.5|761690|760152.7|801
1617284400000|2021-04-01 13:40:00|762621.1|760621.1|763258.1|761258.1|763449.9|761894.4|762066.6|760568.1|737
1617284700000|2021-04-01 13:45:00|763259.4|761259.4|763784.6|761784.6|764089.7|762527.2|762587.5|761033.3|910
1617285000000|2021-04-01 13:50:00|763281.3|762281.3|764227.5|762227.5|764470.2|762891.4|763072.1|761615.7|1072
1617285300000|2021-04-01 13:55:00|764264.4|762264.4|764246.1|762246.1|764687.7|763117.9|763581.4|762075.7|977
1617285600000|2021-04-01 14:00:00|764375.7|762375.7|764131.7|762131.7|764654|762927.8|763412.4|761981.9|1093
1617285900000|2021-04-01 14:05:00|764126.7|762126.7|764083.6|762083.6|764233.7|762642.2|763196.5|761651.5|1055
1617286200000|2021-04-01 14:10:00|764082|762082|763431.6|761431.6|764128|762616.1|762899.9|761426.5|1018
1617286500000|2021-04-01 14:15:00|762908.6|761908.6|763171.4|762171.4|763825.1|762337.7|762722.2|761219.3|988
1617286800000|2021-04-01 14:20:00|763193.4|762193.4|763630.9|761630.9|763808.8|762310|762930.7|761485.8|921
1617287100000|2021-04-01 14:25:00|763630.5|761630.5|762839.4|761839.4|763700.6|762252.9|762827.3|761329.3|968
1617287400000|2021-04-01 14:30:00|762849.6|761849.6|763744.6|761744.6|763987.8|762488.4|762590.6|760990.2|1123
1617287700000|2021-04-01 14:35:00|763702.6|761702.6|764385.9|762385.9|764455.5|762949.8|763099.1|761506.4|1124
1617288000000|2021-04-01 14:40:00|764393.5|762393.5|763843.9|762843.9|764743.1|763149.5|763727.2|762109.3|1097
1617288300000|2021-04-01 14:45:00|763854.6|762854.6|765107.5|763107.5|765334.9|763835.4|763828.3|762368.7|1109
1617288600000|2021-04-01 14:50:00|765108.1|763108.1|764704.1|762704.1|765116.2|763596|763805.4|762322.3|1086
1617288900000|2021-04-01 14:55:00|764700.3|762700.3|764472.2|762472.2|764877.7|763361.1|763870.3|762394.3|1071
1617289200000|2021-04-01 15:00:00|764486|762486|763995.1|761995.1|764490.1|762976.6|763518.2|761988.4|1057
1617289500000|2021-04-01 15:05:00|763996|761996|764060.7|763060.7|764705.5|763137.3|763495|761860|1062
1617289800000|2021-04-01 15:10:00|764057.2|763057.2|763770.4|762770.4|764522|763088.7|763686.9|762195.1|958
1617290100000|2021-04-01 15:15:00|763764.6|762764.6|763533.3|762533.3|764275.1|762769.1|763356.8|761855.8|1017
1617290400000|2021-04-01 15:20:00|763581.6|762581.6|763849|761849|764184.5|762702.4|763250.3|761750.5|996
1617290700000|2021-04-01 15:25:00|763852.8|761852.8|763656|762656|764123.8|762656|763318.1|761826.9|981
1617291000000|2021-04-01 15:30:00|763665.3|762665.3|763326.5|762326.5|764099.2|762681.6|763224.8|761755.2|949
1617291300000|2021-04-01 15:35:00|763833.2|761833.2|764152|762152|764320.4|762785.3|763277.9|761776.4|884
1617291600000|2021-04-01 15:40:00|764153.3|762153.3|763781.3|761781.3|764181|762686.7|763091.2|761552|860
1617291900000|2021-04-01 15:45:00|763765.1|761765.1|763701.9|761701.9|763774.6|762233.2|762814.3|761312.6|758
1617292200000|2021-04-01 15:50:00|763641.8|761641.8|763482.3|762482.3|764078.5|762582.5|763067.5|761584|701
1617292500000|2021-04-01 15:55:00|763485.2|762485.2|764991.6|762991.6|765134.1|763134.1|763439.1|761911.4|783
1617292800000|2021-04-01 16:00:00|764990.5|762990.5|764194.9|762194.9|765002.3|763002.3|764094.8|762094.8|766
1617293100000|2021-04-01 16:05:00|764190.3|762190.3|763844.3|761844.3|764249.6|762654.9|763654.9|761671.8|927
1617293400000|2021-04-01 16:10:00|763848.3|761848.3|763966.8|761966.8|764013.2|762451|763451|761777.9|780
1617293700000|2021-04-01 16:15:00|763962.5|761962.5|763691.4|761691.4|763973.4|762431.5|763002.7|761280.1|774
1617294000000|2021-04-01 16:20:00|763690.8|761690.8|763850.3|761850.3|763971.4|762427|763246|761633.7|720
1617294300000|2021-04-01 16:25:00|763841.4|761841.4|764374.3|762374.3|764395.5|762866|763011.9|761500.1|845
1617294600000|2021-04-01 16:30:00|764372.4|762372.4|765155.2|763155.2|765195|763619.7|764058|762331.7|833
1617294900000|2021-04-01 16:35:00|765155.5|763155.5|764620.1|762620.1|765159.5|763580.1|764051.3|762464.2|781
1617295200000|2021-04-01 16:40:00|764679.8|762679.8|764890.3|762890.3|764945.8|763386.6|764264|762589.9|665
1617295500000|2021-04-01 16:45:00|764864.4|762864.4|764757.6|762757.6|765364.2|763840.9|764284.7|762648.8|817
1617295800000|2021-04-01 16:50:00|764747.2|762747.2|764773.3|762773.3|764931.8|762931.8|764639.6|762639.6|747
1617296100000|2021-04-01 16:55:00|764754.6|762754.6|764655.7|762655.7|764794.6|763161.9|764161.9|762604.4|599
1617346800000|2021-04-02 07:00:00|761624.3|759624.3|761762|759762|761779.1|759779.1|760581.4|758948.3|918
1617347100000|2021-04-02 07:05:00|761728.3|759728.3|760952.4|759952.4|762149.8|760454|760845.8|759345.2|888
1617347400000|2021-04-02 07:10:00|760975.6|759975.6|761289|759289|761865.2|760211.9|760540.7|759051.3|802
1617347700000|2021-04-02 07:15:00|760778|759778|760298.3|758298.3|761267.4|759778|759815.6|758290.2|795
1617348000000|2021-04-02 07:20:00|760312.8|758312.8|760950.7|758950.7|761048|759536.7|759810|758284.5|746
1617348300000|2021-04-02 07:25:00|760949.2|758949.2|761632.9|759632.9|761743.1|760119|760446.4|758943.8|805
1617348600000|2021-04-02 07:30:00|761630.4|759630.4|761023|760023|761653.5|760023|760977.1|759466|572
1617348900000|2021-04-02 07:35:00|761019.9|760019.9|761415.5|759415.5|761513.6|760020.7|760571.5|759052.9|708
1617349200000|2021-04-02 07:40:00|761420.1|759420.1|761554|759554|761809.5|760041.9|760997.8|759341.8|672
1617349500000|2021-04-02 07:45:00|761553.4|759553.4|761637.7|759637.7|761871.4|760298.2|761250.1|759473.5|675
1617349800000|2021-04-02 07:50:00|761635.9|759635.9|761368.7|759368.7|761730.4|760126.2|761016.4|759282.4|628
1617350100000|2021-04-02 07:55:00|761368.6|759368.6|761862.9|759862.9|761863|760349.5|760840.9|759347.1|578
1617350400000|2021-04-02 08:00:00|761857.4|759857.4|762182.4|760182.4|762402.3|760670.6|761224.7|759709.7|709
1617350700000|2021-04-02 08:05:00|762179.4|760179.4|761948.5|759948.5|762192.8|760672.4|761490.4|759827.3|587
1617351000000|2021-04-02 08:10:00|761938|759938|761918|759918|761965.2|760369|761304.5|759691.4|486
1617351300000|2021-04-02 08:15:00|761914.7|759914.7|762970|760970|763162.9|761221.5|761299.9|759699.2|763
1617351600000|2021-04-02 08:20:00|762947.5|760947.5|762538.7|760538.7|763081.7|761081.7|761956.8|760408|735
1617351900000|2021-04-02 08:25:00|762542.5|760542.5|762616.2|760616.2|763032.8|761291.9|762037.5|760482.5|664
1617352200000|2021-04-02 08:30:00|762605.5|760605.5|762671.9|760671.9|762751.1|761072|761787.9|760227.7|585
1617352500000|2021-04-02 08:35:00|762676.9|760676.9|762305.1|760305.1|762676.9|760811.4|761790.8|760248|493
1617352800000|2021-04-02 08:40:00|762291.6|760291.6|762429.3|760429.3|762484.1|760985.8|761690.6|760173.5|482
1617353100000|2021-04-02 08:45:00|762432.8|760432.8|762905.5|760905.5|763023.9|761499.3|761905.5|760389.6|673
1617353400000|2021-04-02 08:50:00|762934.4|760934.4|762799.7|760799.7|763072.5|761609.1|762284.4|760787.3|538
1617353700000|2021-04-02 08:55:00|762815.9|760815.9|762926.7|760926.7|763100.2|761540.8|762183.6|760664.5|538
1617354000000|2021-04-02 09:00:00|762938.4|760938.4|762945.6|760945.6|763082.8|761527.1|762374.6|760868.9|519
1617354300000|2021-04-02 09:05:00|762936.3|760936.3|763014.1|761014.1|763049.1|761507.5|762360|760871.2|478
1617354600000|2021-04-02 09:10:00|763008.5|761008.5|762608.7|760608.7|763011.8|761441.1|761930|760424.6|613
1617354900000|2021-04-02 09:15:00|762615.2|760615.2|762782.9|760782.9|762895.2|761361.5|762121.4|760601.9|578
1617355200000|2021-04-02 09:20:00|762780.6|760780.6|762490.7|760490.7|762803.2|761209.7|761979.8|760464.4|639
1617355500000|2021-04-02 09:25:00|762490.3|760490.3|761621.1|759621.1|762490.3|760945.9|761012.1|759462.8|944
1617355800000|2021-04-02 09:30:00|761641.4|759641.4|761809|759809|762065.1|760552.8|761238.6|759635.5|704
1617356100000|2021-04-02 09:35:00|761802.5|759802.5|761642.7|759642.7|761815.4|760255.6|761152.6|759615.3|454
1617356400000|2021-04-02 09:40:00|761162|760162|761913.6|759913.6|762054|760526.2|761162|759649.4|585
1617356700000|2021-04-02 09:45:00|761915.9|759915.9|762040.5|760040.5|762174.8|760698.5|761489.4|759893.3|542
1617357000000|2021-04-02 09:50:00|762044.4|760044.4|762673.4|760673.4|762779.5|761210|761481.4|759975|698
1617357300000|2021-04-02 09:55:00|762671.4|760671.4|762334.2|761334.2|762920.2|761406.7|762167.4|760625|548
1617357600000|2021-04-02 10:00:00|762333|761333|762461.5|760461.5|762908.2|761458.3|762163|760450|555
1617357900000|2021-04-02 10:05:00|762459.9|760459.9|762711.6|760711.6|762895.9|761408.9|761712.8|760063.4|712
1617358200000|2021-04-02 10:10:00|762687|760687|762798|760798|762886.5|761377.3|762366.6|760616.3|524
1617358500000|2021-04-02 10:15:00|762801.1|760801.1|762834|760834|763132.4|761132.4|762801.1|760801.1|541
1617358800000|2021-04-02 10:20:00|762833.8|760833.8|762563.9|760563.9|762835.6|761063.4|762063.4|760462|514
1617359100000|2021-04-02 10:25:00|762562.3|760562.3|762858|760858|762984.5|761461.3|762086.3|760555.7|545
1617359400000|2021-04-02 10:30:00|762857.9|760857.9|763340|761340|763558.1|762053.5|762557.7|760725|741
1617359700000|2021-04-02 10:35:00|763338.7|761338.7|763478.6|761478.6|763490|761992.8|762832.2|761297.5|546
1617360000000|2021-04-02 10:40:00|763463.1|761463.1|763390.1|761390.1|763521|761993.6|762801.8|761304.6|540
1617360300000|2021-04-02 10:45:00|763388.8|761388.8|763088.4|761088.4|763448.9|761858.6|762513.2|760981.7|530
1617360600000|2021-04-02 10:50:00|763090.5|761090.5|763202.6|761202.6|763420.6|761778|762568.7|761070.1|510
1617360900000|2021-04-02 10:55:00|763194|761194|762949.3|760949.3|763328.1|761645.8|762539.7|760938.3|503
1617361200000|2021-04-02 11:00:00|762950.9|760950.9|763307.9|761307.9|763320.8|761320.8|762947.2|760947.2|523
1617361500000|2021-04-02 11:05:00|763308.8|761308.8|763445|761445|763517.3|762017.7|762857.9|761220.4|593
1617361800000|2021-04-02 11:10:00|763437.8|761437.8|762636.6|761636.6|763451.2|761941.2|762595.7|761122.2|532
1617362100000|2021-04-02 11:15:00|762635.6|761635.6|763072|761072|763324.6|761642.4|762457.4|760941.9|583
1617362400000|2021-04-02 11:20:00|763071.9|761071.9|763266.1|761266.1|763377.9|761377.9|763017.9|761017.9|486
1617362700000|2021-04-02 11:25:00|763267.7|761267.7|763265.9|761265.9|763385|761862.5|762699.3|761182.7|559
1617363000000|2021-04-02 11:30:00|763252.7|761252.7|763035.9|761035.9|763265.8|761740.2|762507.2|761006.5|484
1617363300000|2021-04-02 11:35:00|763030.8|761030.8|763003.8|761003.8|763350.2|761842.6|762522.7|761003.8|525
1617363600000|2021-04-02 11:40:00|762992.7|760992.7|763355.8|761355.8|763472|761926.6|762433.9|760921.5|619
1617363900000|2021-04-02 11:45:00|763353|761353|763103.7|761103.7|763362.5|761771.5|762667.8|761066.5|548
1617364200000|2021-04-02 11:50:00|763098.4|761098.4|763066|761066|763382.8|761791.5|762791.5|760911|665
1617364500000|2021-04-02 11:55:00|763075.6|761075.6|762905|760905|763225.6|761225.6|762905|760905|572
1617364800000|2021-04-02 12:00:00|762907.5|760907.5|762969|760969|763000.1|761474|762346|760785|588
1617365100000|2021-04-02 12:05:00|762964.7|760964.7|762919.5|760919.5|762979.2|761227|762220.2|760712.6|587
1617365400000|2021-04-02 12:10:00|762921.5|760921.5|763292.2|761292.2|763315.5|761777.4|762465|760920.6|575
1617365700000|2021-04-02 12:15:00|763291.9|761291.9|763259.9|761259.9|763539.4|762023.8|762776.3|761229.3|557
1617366000000|2021-04-02 12:20:00|763261.2|761261.2|763299.3|761299.3|763381.4|761773.4|762694.7|761181.9|599
1617366300000|2021-04-02 12:25:00|763280.5|761280.5|763233.4|761233.4|763356.5|761356.5|763192|761192|636
1617366600000|2021-04-02 12:30:00|763249.5|761249.5|763532.5|761532.5|763806.3|761806.3|763246.5|761246.5|802
1617366900000|2021-04-02 12:35:00|763535.4|761535.4|762451.9|760451.9|763575|761575|762418.1|760418.1|764
1617367200000|2021-04-02 12:40:00|762467|760467|762670.5|760670.5|762683.3|761200.5|761895.7|760275.8|661
1617367500000|2021-04-02 12:45:00|762645|760645|762485.7|760485.7|762645|761086.3|762032.5|760349.4|660
1617367800000|2021-04-02 12:50:00|762501.9|760501.9|762265.1|760265.1|762633.1|761068.1|761841.2|760197.4|693
1617368100000|2021-04-02 12:55:00|762264|760264|762548.8|760548.8|762599.2|760938.8|761820|760207.3|689
1617368400000|2021-04-02 13:00:00|762539.6|760539.6|762906.2|760906.2|763008.2|761150.5|762063.3|760443.7|663
1617368700000|2021-04-02 13:05:00|762911.7|760911.7|763210.4|761210.4|763313.7|761788.1|762415|760748.6|824
1617369000000|2021-04-02 13:10:00|763210.3|761210.3|763141.5|761141.5|763328.6|761646.5|762578.3|761007.5|742
1617369300000|2021-04-02 13:15:00|763149.5|761149.5|763177.7|761177.7|763277.7|761593.9|762593.9|761054.9|594
1617369600000|2021-04-02 13:20:00|763175.4|761175.4|763090|761090|763339|761553|762549.2|761032.8|563
1617369900000|2021-04-02 13:25:00|763087.4|761087.4|763079.5|761079.5|763122.2|761588.2|762562|761044.4|450
1617370200000|2021-04-02 13:30:00|763084.9|761084.9|763028.8|761028.8|763084.9|761541.3|762357.6|760834.8|548
1617370500000|2021-04-02 13:35:00|763028.3|761028.3|762987.9|760987.9|763058.9|761479.2|762467.1|760913.3|531
1617370800000|2021-04-02 13:40:00|762989.3|760989.3|762819.5|760819.5|763084.8|761569.8|762376.2|760790.2|568
1617371100000|2021-04-02 13:45:00|762832.1|760832.1|763060.5|761060.5|763100.1|761453.6|762302.9|760808.7|639
1617371400000|2021-04-02 13:50:00|763074.1|761074.1|763434.1|761434.1|763526.1|761954|762527|761012.6|624
1617371700000|2021-04-02 13:55:00|763435.7|761435.7|764273.4|762273.4|764437.5|762905|762955.5|761398.1|749
1617372000000|2021-04-02 14:00:00|764293.8|762293.8|764333.8|762333.8|764517.8|762890.2|763890.2|762209.5|757
1617372300000|2021-04-02 14:05:00|764334.3|762334.3|764474.6|762474.6|764481.6|762921|763728.7|762183|602
1617372600000|2021-04-02 14:10:00|764468.4|762468.4|764274.1|762274.1|764545.4|763060|763866.8|762261.3|556
1617372900000|2021-04-02 14:15:00|764275.4|762275.4|763872.6|762872.6|764441.7|762939.2|763678.8|762173.7|592
1617373200000|2021-04-02 14:20:00|763882.1|762882.1|764347|762347|764569|763091.3|763873.1|762340.6|491
1617373500000|2021-04-02 14:25:00|764353.2|762353.2|764481.7|762481.7|764634.4|763128.3|763966.6|762338|656
1617373800000|2021-04-02 14:30:00|764464.3|762464.3|765341.6|763341.6|765513.3|763523.6|764013.5|762439.3|647
1617374100000|2021-04-02 14:35:00|765339.4|763339.4|765380.8|763380.8|765749.4|763973.3|764767.2|763294.4|810
1617374400000|2021-04-02 14:40:00|765369.7|763369.7|765474|763474|765517.2|763964.5|764952.8|763340.3|640
1617374700000|2021-04-02 14:45:00|765463.3|763463.3|765668.1|763668.1|766178.5|764380.5|764990.7|763458.1|828
1617375000000|2021-04-02 14:50:00|765669.5|763669.5|765611.6|763611.6|765890.7|764380.5|764948.1|763230.3|671
1617375300000|2021-04-02 14:55:00|765635|763635|765409.3|763409.3|765875.1|764156|765023.7|763403.3|638
1617375600000|2021-04-02 15:00:00|764916.7|763916.7|765680.6|763680.6|765722|764106|764916.7|763363|689
1617375900000|2021-04-02 15:05:00|765682.6|763682.6|765805.4|763805.4|765827.8|763827.8|765444.7|763444.7|690
1617376200000|2021-04-02 15:10:00|765802|763802|765588.4|763588.4|765816.3|763816.3|765467.8|763467.8|660
1617376500000|2021-04-02 15:15:00|765585.8|763585.8|764983.9|763983.9|765629.5|764003.1|764983.9|763515.6|465
1617376800000|2021-04-02 15:20:00|764990.9|763990.9|765523.6|763523.6|765566.3|764021.2|764963.5|763443|474
1617377100000|2021-04-02 15:25:00|765527.4|763527.4|765392|763392|765619.4|764126.5|764852|763337.5|418
1617377400000|2021-04-02 15:30:00|765390.5|763390.5|765485|763485|765562|763883.5|764850|763359.5|301
1617377700000|2021-04-02 15:35:00|765561|763561|765422|763422|765561|763561|765367|763367|297
1617378000000|2021-04-02 15:40:00|765437.7|763437.7|765149.3|763149.3|765465|763883.9|764764.8|762786.1|526
1617378300000|2021-04-02 15:45:00|765131.5|763131.5|765289.9|763289.9|765379.5|763709.7|764677.6|762965.8|471
1617378600000|2021-04-02 15:50:00|765297.6|763297.6|765316.9|763316.9|765347.5|763347.5|765192.7|763192.7|395
1617378900000|2021-04-02 15:55:00|765313.2|763313.2|766041.2|764041.2|766091.5|764091.5|765274.9|763274.9|677
1617379200000|2021-04-02 16:00:00|766039.5|764039.5|765656.7|763656.7|766412.6|764412.6|765085|763578.2|470
1617379500000|2021-04-02 16:05:00|765705.5|763705.5|765637.6|763637.6|765790.3|763790.3|765543.2|763543.2|484
1617379800000|2021-04-02 16:10:00|765628.8|763628.8|765553.3|763553.3|765745|764132.1|765094|763521.9|310
1617380100000|2021-04-02 16:15:00|765567.5|763567.5|765648.2|763648.2|765731.5|764097|765085|763551.8|376
1617380400000|2021-04-02 16:20:00|765628.1|763628.1|765592.9|763592.9|765672|764117.5|765073|763477.1|338
1617380700000|2021-04-02 16:25:00|765621.6|763621.6|765494.9|763494.9|765686.5|763686.5|765410.5|763410.5|362
1617381000000|2021-04-02 16:30:00|765490.8|763490.8|765501.4|763501.4|765601|763931|764931|763432.7|309
1617381300000|2021-04-02 16:35:00|765491.5|763491.5|765464.3|763464.3|765595.6|763595.6|765454.9|763454.9|344
1617381600000|2021-04-02 16:40:00|765463.5|763463.5|765506.5|763506.5|765552|763916|764916|763412.5|347
1617381900000|2021-04-02 16:45:00|765500.6|763500.6|765439.8|763439.8|765548.5|763548.5|765412.5|763412.5|312
1617382200000|2021-04-02 16:50:00|765440.1|763440.1|765861.9|763861.9|765937.6|763937.6|764917|763369|383
1617382500000|2021-04-02 16:55:00|765882.3|763882.3|765600|763600|766068.2|764068.2|765322.5|763322.5|575
1617606000000|2021-04-05 07:00:00|765578.2|763578.2|768016.3|766016.3|768029|766029|765442.9|763532.7|1088
1617606300000|2021-04-05 07:05:00|768017.2|766017.2|767230.3|765230.3|768409.3|766409.3|766588.6|764927.2|1058
1617606600000|2021-04-05 07:10:00|767258|765258|767015|765015|767764.8|765892.2|766357.1|764756.6|936
1617606900000|2021-04-05 07:15:00|767055.7|765055.7|767206.2|765206.2|767766.3|765935.5|766793.1|765049.9|916
1617607200000|2021-04-05 07:20:00|767190|765190|766615|765615|767365|765853.9|766571|765099.9|740
1617607500000|2021-04-05 07:25:00|766615.4|765615.4|766868.8|764868.8|767328|765789.3|766302.8|764707.5|815
1617607800000|2021-04-05 07:30:00|766877.2|764877.2|766616.8|764616.8|767084.4|765552.7|766101.7|764612.4|846
1617608100000|2021-04-05 07:35:00|766611.3|764611.3|766576.4|764576.4|766926|765378|766117.2|764200.4|868
1617608400000|2021-04-05 07:40:00|766571.5|764571.5|766835.3|764835.3|766873.2|765379.5|766058|764524.1|697
1617608700000|2021-04-05 07:45:00|766835.5|764835.5|767343.6|765343.6|767420.1|765644.5|766315.3|764809.9|801
1617609000000|2021-04-05 07:50:00|767345.9|765345.9|767024.3|765024.3|767395.2|765579.9|766032.6|764510.5|751
1617609300000|2021-04-05 07:55:00|767025.6|765025.6|767308.9|765308.9|767528.4|765749.2|766669|765016.9|849
1617609600000|2021-04-05 08:00:00|767310.7|765310.7|767041.4|765041.4|767315.7|765716.2|766556.5|765039|810
1617609900000|2021-04-05 08:05:00|767068.5|765068.5|766543.7|765543.7|767244.4|765717.9|766514.5|764866|803
1617610200000|2021-04-05 08:10:00|766543.2|765543.2|766813.2|764813.2|767232.5|765725.8|766399.4|764670.4|820
1617610500000|2021-04-05 08:15:00|766812.9|764812.9|766801.1|764801.1|766959.2|765345|766216|764662.6|695
1617610800000|2021-04-05 08:20:00|766801.8|764801.8|766424.8|764424.8|766948.5|765449.7|766007.9|764382.8|810
1617611100000|2021-04-05 08:25:00|766425|764425|766691.7|764691.7|766752.8|765235|766072.5|764399|709
1617611400000|2021-04-05 08:30:00|766699.1|764699.1|766715.9|764715.9|767431.1|765584.3|766228.4|764679.5|773
1617611700000|2021-04-05 08:35:00|766720.7|764720.7|766159.9|765159.9|767059|765461.3|766149.2|764651.6|679
1617612000000|2021-04-05 08:40:00|766162.3|765162.3|765764.7|763764.7|766665.7|765204.9|765543.8|763752.2|673
1617612300000|2021-04-05 08:45:00|765788.3|763788.3|765952.6|763952.6|766112.7|764585.1|765278.5|763733.1|692
1617612600000|2021-04-05 08:50:00|765949.9|763949.9|765870.2|763870.2|766072.8|764580.4|765363.7|763868.1|694
1617612900000|2021-04-05 08:55:00|765872.7|763872.7|765916|763916|766223.5|764658.4|765157.1|763656.9|831
1617613200000|2021-04-05 09:00:00|765930.2|763930.2|765862.9|763862.9|766412|764870|765362.5|763854.5|807
1617613500000|2021-04-05 09:05:00|765861.1|763861.1|765608.3|763608.3|765976.6|764471.6|765086.6|763570.4|722
1617613800000|2021-04-05 09:10:00|765608|763608|764511.7|762511.7|765789.6|764270|764228.1|762228.1|823
1617614100000|2021-04-05 09:15:00|764497.3|762497.3|764388.2|762388.2|764516.4|762917|763692.5|761719.1|987
1617614400000|2021-04-05 09:20:00|764389.7|762389.7|764391|762391|764495.3|762870.9|763646.8|761810.2|907
1617614700000|2021-04-05 09:25:00|764397.4|762397.4|763831|761831|764600.8|762915|763294.2|761722.5|828
1617615000000|2021-04-05 09:30:00|763826|761826|764073.6|762073.6|764161|762628.2|763190.2|761190.2|949
1617615300000|2021-04-05 09:35:00|764069.1|762069.1|764216.1|762216.1|764417.9|762766.6|763554.1|762042|708
1617615600000|2021-04-05 09:40:00|764223.5|762223.5|764368.4|762368.4|764450|762914.5|763531.1|762043.8|635
1617615900000|2021-04-05 09:45:00|764371.6|762371.6|764501.5|762501.5|764715.8|763154.6|763993.4|762363.9|626
1617616200000|2021-04-05 09:50:00|764502.5|762502.5|764588.6|762588.6|764726.8|763243.5|763796.2|762236.5|577
1617616500000|2021-04-05 09:55:00|764588.2|762588.2|764370.8|762370.8|764699.5|763127|763967|762369.2|666
1617616800000|2021-04-05 10:00:00|764387.5|762387.5|764272.1|763272.1|764829.7|763276.4|763765|762185.5|722
1617617100000|2021-04-05 10:05:00|764272.7|763272.7|765031.7|763031.7|765050.1|763525.7|764262.7|762737.4|655
1617617400000|2021-04-05 10:10:00|765048.1|763048.1|764698.6|762698.6|765085.9|763508.4|764122.5|762623.4|604
1617617700000|2021-04-05 10:15:00|764695.6|762695.6|765000.6|763000.6|765025|763275.9|764231.8|762608.5|655
1617618000000|2021-04-05 10:20:00|765006.4|763006.4|764437.9|763437.9|765127.6|763535.9|764406|762909.3|571
1617618300000|2021-04-05 10:25:00|764438.5|763438.5|764937.3|762937.3|764990.2|763497|764415.8|762897.2|438
1617618600000|2021-04-05 10:30:00|764940.9|762940.9|765419.1|763419.1|765437.1|763803.5|764422.5|762898.6|616
1617618900000|2021-04-05 10:35:00|765417.4|763417.4|765313.1|763313.1|765644.9|764089.6|764959|763118.6|783
1617619200000|2021-04-05 10:40:00|765314|763314|764654.4|762654.4|765330|763330|764605.4|762605.4|719
1617619500000|2021-04-05 10:45:00|764653.8|762653.8|764663.6|762663.6|764875.7|763000.4|763999|762441.4|734
1617619800000|2021-04-05 10:50:00|764669.1|762669.1|764381.1|762381.1|764834.7|763098|764098|762366.1|561
1617620100000|2021-04-05 10:55:00|764377.8|762377.8|764574.2|762574.2|764596.6|762596.6|764235.9|762235.9|693
1617620400000|2021-04-05 11:00:00|764578.7|762578.7|764891|762891|764960.3|763111.7|764108.7|762565.3|581
1617620700000|2021-04-05 11:05:00|764890.3|762890.3|764381.8|762381.8|764890.3|763091.5|764091.5|762277|748
1617621000000|2021-04-05 11:10:00|764389.8|762389.8|764566|762566|764602.9|763110.3|764049.1|762285.2|674
1617621300000|2021-04-05 11:15:00|764566.2|762566.2|764872.5|762872.5|764999.6|763450|764125.7|762531.3|649
1617621600000|2021-04-05 11:20:00|764870.7|762870.7|765052.2|763052.2|765258.4|763553.7|764294.2|762786.9|695
1617621900000|2021-04-05 11:25:00|765049.4|763049.4|764985.4|762985.4|765164.5|763462.5|764348.5|762832.6|615
1617622200000|2021-04-05 11:30:00|764985.1|762985.1|765126.2|763126.2|765387.2|763865.5|764722.8|762843.8|745
1617622500000|2021-04-05 11:35:00|765145.5|763145.5|765148.9|763148.9|765528|763872.3|764659.5|763015.2|714
1617622800000|2021-04-05 11:40:00|765135.2|763135.2|765425.9|763425.9|765464.7|763939.5|764574.8|763046.3|686
1617623100000|2021-04-05 11:45:00|765426.2|763426.2|765952.6|763952.6|766030.3|764457.5|764818.4|763242|871
1617623400000|2021-04-05 11:50:00|765954.8|763954.8|766045.6|764045.6|766281.1|764736.5|765319.2|763815.1|941
1617623700000|2021-04-05 11:55:00|766048|764048|765940.5|763940.5|766096.7|764507.4|765271.6|763762|796
1617624000000|2021-04-05 12:00:00|765928|763928|765761.7|763761.7|766107.3|764511.4|765331.5|763709.5|811
1617624300000|2021-04-05 12:05:00|765758.7|763758.7|765082|764082|765806|764291.6|765070|763561|620
1617624600000|2021-04-05 12:10:00|765073.5|764073.5|765070.5|764070.5|765792.9|764293.9|765045.2|763537.9|725
1617624900000|2021-04-05 12:15:00|765589.7|763589.7|765085.9|763085.9|765612.6|764078.2|764606.6|763041.5|812
1617625200000|2021-04-05 12:20:00|765085.3|763085.3|764854.3|762854.3|765411.7|763749.1|764749.1|762850.1|748
1617625500000|2021-04-05 12:25:00|764900|762900|764663.5|763663.5|765193.5|763679.6|764456.3|762844.2|706
1617625800000|2021-04-05 12:30:00|765151.7|763151.7|764917.1|762917.1|765271.8|763681.6|764415.6|762909|721
1617626100000|2021-04-05 12:35:00|764916.4|762916.4|764455.6|762455.6|764916.4|763357.2|763928.1|762379.1|952
1617626400000|2021-04-05 12:40:00|764459.6|762459.6|764836.3|762836.3|764992.8|763335.1|764278|762328.4|875
1617626700000|2021-04-05 12:45:00|764824.3|762824.3|764972|762972|765106.1|763502.2|764299.9|762774.7|760
1617627000000|2021-04-05 12:50:00|764970.8|762970.8|764646.8|762646.8|765026.4|763518.4|764015.6|762513.1|827
1617627300000|2021-04-05 12:55:00|764637.9|762637.9|764643.9|762643.9|764659.2|763130.5|763829|762081.7|817
1617627600000|2021-04-05 13:00:00|764641.8|762641.8|764912.8|762912.8|764932.7|763225.2|764120.6|762563.2|856
1617627900000|2021-04-05 13:05:00|764917.2|762917.2|764790.2|762790.2|765026.1|763544|764208.9|762692.2|852
1617628200000|2021-04-05 13:10:00|764775.9|762775.9|764761.9|762761.9|764924.7|762924.7|764701.9|762701.9|748
1617628500000|2021-04-05 13:15:00|764786.8|762786.8|764845.4|762845.4|764947.6|763420.5|764178.5|762644.3|840
1617628800000|2021-04-05 13:20:00|764850.3|762850.3|764869.6|762869.6|764980.9|763484.7|764316|762693.9|805
1617629100000|2021-04-05 13:25:00|764875.7|762875.7|764795.8|762795.8|764905.9|763307.6|764116.2|762610.4|649
1617629400000|2021-04-05 13:30:00|764785.7|762785.7|764057|763057|764845.5|763337.5|764049.9|762560.5|788
1617629700000|2021-04-05 13:35:00|764056.7|763056.7|764095.4|762095.4|764509.2|763057.3|763384.4|761842.2|744
1617630000000|2021-04-05 13:40:00|764092.9|762092.9|764327.8|762327.8|764349.5|762799.2|763390.8|761843.9|902
1617630300000|2021-04-05 13:45:00|764339|762339|762957.3|761957.3|764339.9|762700.5|762937.1|761442.7|983
1617630600000|2021-04-05 13:50:00|762962.5|761962.5|762659.2|761659.2|763716.7|762148.3|762653.1|761155.1|931
1617630900000|2021-04-05 13:55:00|762656.6|761656.6|763112.1|761112.1|763247.2|761745.9|762364.2|760854.5|888
1617631200000|2021-04-05 14:00:00|763246.4|761246.4|762550.5|760550.5|763246.4|761496.2|761709.2|760161.1|986
1617631500000|2021-04-05 14:05:00|762532.3|760532.3|762220.3|760220.3|762773.6|761285.8|761672.1|760171.3|930
1617631800000|2021-04-05 14:10:00|761709.7|760709.7|762248.2|760248.2|762391.3|760838.5|761625.5|760112.1|962
1617632100000|2021-04-05 14:15:00|761735.7|760735.7|761171|760171|762082.1|760735.7|760993.3|759579.5|949
1617632400000|2021-04-05 14:20:00|761167.4|760167.4|761153.4|760153.4|761691.7|760191.4|760771.7|759269.1|988
1617632700000|2021-04-05 14:25:00|761151.1|760151.1|761652.5|759652.5|761730.4|760250.8|761014.1|759504.9|859
1617633000000|2021-04-05 14:30:00|761639.6|759639.6|761956.3|759956.3|761956.3|760447|760442.7|758894.5|911
1617633300000|2021-04-05 14:35:00|761959.5|759959.5|762797.9|760797.9|762797.9|761244.4|761326|759832.5|1040
1617633600000|2021-04-05 14:40:00|762784.5|760784.5|762667.7|760667.7|762849.4|761287.3|762006.9|760473|960
1617633900000|2021-04-05 14:45:00|762654.7|760654.7|763185.8|761185.8|763413.8|761882.8|762012.6|760523.4|937
1617634200000|2021-04-05 14:50:00|763187.7|761187.7|763285.2|761285.2|763722|762121.7|762743.1|761180.5|896
1617634500000|2021-04-05 14:55:00|763271.9|761271.9|763039.9|762039.9|763433.5|762057.8|762676.7|761172.3|868
1617634800000|2021-04-05 15:00:00|763039.7|762039.7|763656.7|761656.7|763846.7|762212.8|762860.6|761382.4|884
1617635100000|2021-04-05 15:05:00|763663.4|761663.4|762410.6|761410.6|763664.3|762116.2|762333.9|760813.6|851
1617635400000|2021-04-05 15:10:00|762412.5|761412.5|762916|760916|762940|761505.5|762244.3|760667.1|754
1617635700000|2021-04-05 15:15:00|762918.3|760918.3|762570.2|760570.2|763044.6|761583.3|762123.4|760547|790
1617636000000|2021-04-05 15:20:00|762573.1|760573.1|762421.2|760421.2|762590.5|761026.8|761676.8|760210.9|829
1617636300000|2021-04-05 15:25:00|762422.6|760422.6|762504.9|760504.9|762649.7|761141.4|761814.3|760318.4|729
1617636600000|2021-04-05 15:30:00|762503.8|760503.8|762791.9|760791.9|762826.4|761304.6|761841.8|760306|656
1617636900000|2021-04-05 15:35:00|762793.7|760793.7|762224.6|761224.6|762818.1|761335.8|762150.7|760633|628
1617637200000|2021-04-05 15:40:00|762225.2|761225.2|762499.3|760499.3|762733.1|761273.6|762080.7|760484.6|616
1617637500000|2021-04-05 15:45:00|762494.7|760494.7|763214.2|761214.2|763215.9|761520|762011.7|760492.7|585
1617637800000|2021-04-05 15:50:00|763187.8|761187.8|762793.5|761793.5|763317.9|761811.8|762679.1|761168.9|583
1617638100000|2021-04-05 15:55:00|762793|761793|763365.9|761365.9|763424.2|761932.6|762739|761264.2|610
1617638400000|2021-04-05 16:00:00|763367.3|761367.3|763390.7|761390.7|763423.1|761874.6|762689.9|761231.8|623
1617638700000|2021-04-05 16:05:00|763409.1|761409.1|762883.8|761883.8|763413.4|761916.4|762676.8|761226.5|607
1617639000000|2021-04-05 16:10:00|762879.6|761879.6|763340|761340|763388.3|761884.5|762762.5|761285.5|481
1617639300000|2021-04-05 16:15:00|762851|761851|763496|761496|763555.9|762073.6|762784.7|761281.1|651
1617639600000|2021-04-05 16:20:00|763003.5|762003.5|763559.8|761559.8|763607|762088.1|762879.8|761387.1|710
1617639900000|2021-04-05 16:25:00|763560.7|761560.7|763693.4|761693.4|763997.2|762343.2|762972.9|761476.8|812
1617640200000|2021-04-05 16:30:00|763687.4|761687.4|763663.3|761663.3|763819.5|762223.2|763133.7|761527.5|693
1617640500000|2021-04-05 16:35:00|763662.2|761662.2|763559|761559|763728.9|762208.5|763048.2|761408.2|658
1617640800000|2021-04-05 16:40:00|763559.8|761559.8|763601.8|761601.8|763706|762195.3|763101|761499.7|687
1617641100000|2021-04-05 16:45:00|763621.9|761621.9|763531.5|761531.5|763654.1|762110.6|762935.2|761442.9|581
1617641400000|2021-04-05 16:50:00|763539.6|761539.6|763791|761791|763949.5|762499.4|763080.5|761532.5|696
1617641700000|2021-04-05 16:55:00|763390.5|762390.5|764516.3|762516.3|764517.3|763021.3|763381|761888.4|516
1617692400000|2021-04-06 07:00:00|763964.9|762964.9|764994.6|762994.6|765127.4|763594.2|763661.2|761898.1|1126
1617692700000|2021-04-06 07:05:00|764976.5|762976.5|763586.1|762586.1|765121.6|763621.8|763586.1|762121.5|1044
1617693000000|2021-04-06 07:10:00|763593.2|762593.2|765486.1|763486.1|765488.1|763976.8|763462.1|761848.2|1031
1617693300000|2021-04-06 07:15:00|765479.4|763479.4|765385.8|763385.8|765680.9|764038.8|764735.4|763258|1042
1617693600000|2021-04-06 07:20:00|765388.9|763388.9|764906|762906|765405.9|763859.7|764398.7|762882.5|932
1617693900000|2021-04-06 07:25:00|764922.1|762922.1|764941.6|762941.6|765058.4|763547.5|763999.1|762493.5|1100
1617694200000|2021-04-06 07:30:00|764928.7|762928.7|764704.4|763704.4|765352.2|763855.3|764440.2|762888.1|1012
1617694500000|2021-04-06 07:35:00|764708|763708|764826.1|762826.1|765243.2|763726.1|764073.6|762574.3|972
1617694800000|2021-04-06 07:40:00|764820|762820|764221.9|763221.9|764899.3|763503.2|764145.2|762726|949
1617695100000|2021-04-06 07:45:00|764236.2|763236.2|764239.4|763239.4|764985.5|763465.8|764168.3|762744.3|943
1617695400000|2021-04-06 07:50:00|764236|763236|764232.8|763232.8|764845|763348.4|764122.2|762676.6|880
1617695700000|2021-04-06 07:55:00|764238.1|763238.1|763496.4|762496.4|764365|763241.5|763486.5|761990|968
1617696000000|2021-04-06 08:00:00|763519.7|762519.7|763838.2|762838.2|764407.6|762889.9|763515.1|762069.2|962
1617696300000|2021-04-06 08:05:00|763839.2|762839.2|763923|762923|764456.7|762981.1|763756.4|762260.1|794
1617696600000|2021-04-06 08:10:00|763915.8|762915.8|764308.8|763308.8|764794|763310.9|763583.9|762053.4|857
1617696900000|2021-04-06 08:15:00|764311.6|763311.6|764341.8|763341.8|765073.9|763575.8|764311.6|762880.8|863
1617697200000|2021-04-06 08:20:00|764342.5|763342.5|764656.2|763656.2|765168.1|763740.9|764216.8|763046.5|756
1617697500000|2021-04-06 08:25:00|764666.9|763666.9|764735|763735|765351.2|763887.9|764643.2|763186.4|806
1617697800000|2021-04-06 08:30:00|764740.7|763740.7|764690.3|763690.3|765224.9|763745.6|764389.3|763036.7|806
1617698100000|2021-04-06 08:35:00|764693.8|763693.8|765487.5|764487.5|765879.1|764487.5|764616.5|763209|892
1617698400000|2021-04-06 08:40:00|765474.6|764474.6|765554.3|764554.3|766606.4|765093.5|765422.1|763928.6|962
1617698700000|2021-04-06 08:45:00|765550.1|764550.1|765332.7|764332.7|766244.2|764759.6|765137.5|763674.4|927
1617699000000|2021-04-06 08:50:00|765336.3|764336.3|764925.1|763925.1|765862.4|764508.6|764889.8|763366.5|916
1617699300000|2021-04-06 08:55:00|764922.5|763922.5|765956.4|763956.4|766322.3|764713|764920.4|763558.7|903
1617699600000|2021-04-06 09:00:00|765949.1|763949.1|765913.4|764913.4|766660|765192.8|765465.2|763947.3|951
1617699900000|2021-04-06 09:05:00|765912.2|764912.2|765641.6|764641.6|766577|765066.7|765504.9|764038.4|917
1617700200000|2021-04-06 09:10:00|765631.4|764631.4|765350.3|764350.3|766207.3|764775.3|764962.3|763439.9|961
1617700500000|2021-04-06 09:15:00|765351|764351|765139.3|763139.3|765841.8|764357.6|764721.7|763137.2|905
1617700800000|2021-04-06 09:20:00|765147.3|763147.3|765173.4|763173.4|765352.5|763843.9|764514.4|763016.7|932
1617701100000|2021-04-06 09:25:00|765169.9|763169.9|764471.5|763471.5|765215.3|763717.6|763955.4|762556|862
1617701400000|2021-04-06 09:30:00|764473.1|763473.1|764651.8|762651.8|765099.1|763705.5|763947|762473|913
1617701700000|2021-04-06 09:35:00|764652.6|762652.6|764639.4|763639.4|765119.5|763692.4|764103.1|762612.3|889
1617702000000|2021-04-06 09:40:00|764639.9|763639.9|764663.9|763663.9|765204.1|763697.1|764511|763050|653
1617702300000|2021-04-06 09:45:00|764664.7|763664.7|764694.4|763694.4|765243.2|763746.7|764598.6|763181.9|693
1617702600000|2021-04-06 09:50:00|764690.9|763690.9|764902.9|762902.9|765186.5|763709.9|764214.2|762724.1|811
1617702900000|2021-04-06 09:55:00|764890.6|762890.6|764767.7|763767.7|765349|763858.8|764394.6|762890.6|819
1617703200000|2021-04-06 10:00:00|764786.7|763786.7|764887.6|763887.6|765474.6|763998.3|764725.3|763227.2|800
1617703500000|2021-04-06 10:05:00|764891|763891|764989.8|763989.8|765038|764038|764788.3|763788.3|740
1617703800000|2021-04-06 10:10:00|764981.1|763981.1|765138.4|764138.4|765859.5|764386.4|764981.1|763708|816
1617704100000|2021-04-06 10:15:00|765138.6|764138.6|764922.1|763922.1|765821|764311.3|764804.2|763411.3|855
1617704400000|2021-04-06 10:20:00|764907.1|763907.1|765107|764107|765392.4|764195.3|764879.4|763390.5|792
1617704700000|2021-04-06 10:25:00|765107.2|764107.2|765097.1|764097.1|765593.8|764155.5|765005.7|763593.8|723
1617705000000|2021-04-06 10:30:00|765074|764074|765334.1|764334.1|765831.4|764373.4|765074|763646.9|778
1617705300000|2021-04-06 10:35:00|765335.5|764335.5|765032.3|764032.3|765583.2|764340.5|764987|763583.2|676
1617705600000|2021-04-06 10:40:00|765032.1|764032.1|765125.5|764125.5|765586.2|764135.7|764830.7|763474.8|768
1617705900000|2021-04-06 10:45:00|765114.8|764114.8|764967|763967|765756.9|764255|764956.3|763626|666
1617706200000|2021-04-06 10:50:00|764950.7|763950.7|764871.8|763871.8|765657.2|764146.7|764829.3|763363.8|676
1617706500000|2021-04-06 10:55:00|764872|763872|764942.4|763942.4|765707.1|764252.9|764867.9|763491.1|753
1617706800000|2021-04-06 11:00:00|764942.3|763942.3|764803.4|763803.4|765464.3|763972.7|764671.9|763176.7|687
1617707100000|2021-04-06 11:05:00|764804.2|763804.2|764608.1|763608.1|765245|763804.8|764515.7|763245|866
1617707400000|2021-04-06 11:10:00|764612.7|763612.7|765030.4|764030.4|765519.5|764052.3|764612|763460.7|740
1617707700000|2021-04-06 11:15:00|765038.7|764038.7|765134|764134|765524.7|764160.5|764947.7|763475|809
1617708000000|2021-04-06 11:20:00|765133.6|764133.6|764947.6|763947.6|765724.8|764241.3|764881.7|763622|715
1617708300000|2021-04-06 11:25:00|764955.1|763955.1|764889.2|763889.2|765512.2|764106.6|764865.9|763485.3|706
1617708600000|2021-04-06 11:30:00|764892.5|763892.5|765088.4|764088.4|765563|764141.5|764785|763376|741
1617708900000|2021-04-06 11:35:00|765089|764089|765299.1|764299.1|765299.1|764299.1|764979.8|763979.8|682
1617709200000|2021-04-06 11:40:00|765288.1|764288.1|765478.8|764478.8|765879|764570.4|765288.1|763870|716
1617709500000|2021-04-06 11:45:00|765480.5|764480.5|767191.7|765191.7|767203.9|765745|765479.8|764042|788
1617709800000|2021-04-06 11:50:00|767191.2|765191.2|766939.9|765939.9|768076.8|766562.5|766644.6|765128.5|1057
1617710100000|2021-04-06 11:55:00|766932|765932|766830.3|765830.3|767794.6|766299.2|766657.4|765164.5|1073
1617710400000|2021-04-06 12:00:00|766832.9|765832.9|766894.9|765894.9|767959.8|766403.1|766827.7|765412.6|999
1617710700000|2021-04-06 12:05:00|766898.6|765898.6|766434.5|765434.5|767294.4|765898.6|766327.1|765017.1|967
1617711000000|2021-04-06 12:10:00|766430.7|765430.7|766755.2|765755.2|767357.3|765865.9|766414.6|765166.9|911
1617711300000|2021-04-06 12:15:00|766740.2|765740.2|766659.5|765659.5|766862.1|765862.1|766585.6|765585.6|936
1617711600000|2021-04-06 12:20:00|766659.7|765659.7|766254.2|765254.2|767022.7|765775|766208.4|764871|922
1617711900000|2021-04-06 12:25:00|766255.2|765255.2|766204|765204|766298.8|765298.8|766053|765053|842
1617712200000|2021-04-06 12:30:00|766204.7|765204.7|767167.8|766167.8|767728.5|766224.4|766204.7|764834.8|936
1617712500000|2021-04-06 12:35:00|767171.4|766171.4|770156.5|768156.5|770156.5|768508.2|767171.4|765790|1089
1617712800000|2021-04-06 12:40:00|770134.7|768134.7|770146.4|769146.4|771266.1|769402.1|769394|767815.7|1151
1617713100000|2021-04-06 12:45:00|770640.5|768640.5|770489|768489|770703.3|769178.3|769624.9|768130.9|1069
1617713400000|2021-04-06 12:50:00|770000.5|769000.5|770438.4|769438.4|770928.4|769438.4|769617.8|768074.8|1080
1617713700000|2021-04-06 12:55:00|770420.4|769420.4|772610.9|770610.9|772626.5|770878.3|769899.2|768410.3|1106
1617714000000|2021-04-06 13:00:00|772597.7|770597.7|773108.6|771108.6|774366.9|772606|772005.5|770477.7|1171
1617714300000|2021-04-06 13:05:00|773113.7|771113.7|773282.4|771282.4|773307|771426.7|771660.4|770098.9|1123
1617714600000|2021-04-06 13:10:00|772860|771860|772823.1|770823.1|773381.6|771866|771994.8|770496.6|1060
1617714900000|2021-04-06 13:15:00|772815.6|770815.6|772190|771190|773091.9|771609.8|771941.2|770435.3|1039
1617715200000|2021-04-06 13:20:00|772180.1|771180.1|771633.6|769633.6|773063.2|771599.2|771166.5|769617|830
1617715500000|2021-04-06 13:25:00|771136|770136|771430.8|769430.8|771823.2|770290|770694|769205.7|740
1617715800000|2021-04-06 13:30:00|770889.7|769889.7|770903.1|768903.1|771653.4|770143|770055.8|768553.1|810
1617716100000|2021-04-06 13:35:00|770404.6|769404.6|771312.6|769312.6|771428.7|769958.2|770303.3|768802|812
1617716400000|2021-04-06 13:40:00|771315.4|769315.4|770287.6|769287.6|771418.9|769918.1|770262.5|768766.7|804
1617716700000|2021-04-06 13:45:00|770796.5|768796.5|770361.9|769361.9|770970.9|769495.3|769945.6|768328.3|840
1617717000000|2021-04-06 13:50:00|770352|769352|770347.1|769347.1|771156|769690.3|770257.3|768797.5|942
1617717300000|2021-04-06 13:55:00|770312.1|769312.1|771069.7|769069.7|771243.9|769780.3|770163.9|768739.7|929
1617717600000|2021-04-06 14:00:00|770568.6|769568.6|770866.3|769866.3|771486|770032.2|770375.4|768907.7|1018
1617717900000|2021-04-06 14:05:00|770863.4|769863.4|770621|769621|771530.7|770015.9|770607.7|769119.2|954
1617718200000|2021-04-06 14:10:00|770618|769618|771412.5|770412.5|772087.8|770596.4|770521.3|769023.4|982
1617718500000|2021-04-06 14:15:00|771444.3|770444.3|771375.5|770375.5|772288.6|770783.1|771312.4|769827.5|954
1617718800000|2021-04-06 14:20:00|771371.6|770371.6|771383|770383|771994.3|770530.4|771310.6|769835.1|859
1617719100000|2021-04-06 14:25:00|771390.2|770390.2|772337.2|770337.2|772399.1|770881|771298.3|769865.5|834
1617719400000|2021-04-06 14:30:00|772334.7|770334.7|771721.5|770721.5|772783.4|771333.5|771715|770289.4|1003
1617719700000|2021-04-06 14:35:00|771720.2|770720.2|772252.5|771252.5|772730.8|771278.4|771427.1|769948|1036
1617720000000|2021-04-06 14:40:00|772250.9|771250.9|772768.9|771768.9|773318.3|771828|771969.2|770457.8|1000
1617720300000|2021-04-06 14:45:00|772735.9|771735.9|772704|771704|773290.6|771839.3|772441|771007.8|1004
1617720600000|2021-04-06 14:50:00|772710.4|771710.4|773076.6|772076.6|773184|772090.3|772451.8|771050|957
1617720900000|2021-04-06 14:55:00|773084.7|772084.7|773370.8|772370.8|773801.4|772375.8|772949.5|771473|975
1617721200000|2021-04-06 15:00:00|773332.1|772332.1|773823.6|772823.6|774298.1|772915.8|773242.6|771752.1|950
1617721500000|2021-04-06 15:05:00|773807.9|772807.9|773341.9|772341.9|774209.6|772828.5|773246.1|771733.3|969
1617721800000|2021-04-06 15:10:00|773337.9|772337.9|772875.7|771875.7|773784.1|772365.7|772778.1|771211.1|1007
1617722100000|2021-04-06 15:15:00|772867|771867|772781.9|771781.9|773506.5|772015.2|772648.6|771181.8|941
1617722400000|2021-04-06 15:20:00|772774.3|771774.3|773635.5|771635.5|773650.1|772193.3|772724.8|771217|931
1617722700000|2021-04-06 15:25:00|773643.5|771643.5|773103|772103|774281|772779.5|773034.3|771499.4|964
1617723000000|2021-04-06 15:30:00|773093.2|772093.2|773479|771479|773838.5|772344.2|772925.8|771399|902
1617723300000|2021-04-06 15:35:00|773486.4|771486.4|773199.2|771199.2|773588.5|772054|772639.3|771136.7|852
1617723600000|2021-04-06 15:40:00|773199.6|771199.6|772167.3|771167.3|773269.6|771771|772133|770647.9|795
1617723900000|2021-04-06 15:45:00|772161.5|771161.5|772282.1|770282.1|772677.2|771193|771793.3|770281|602
1617724200000|2021-04-06 15:50:00|772280.3|770280.3|772372.9|770372.9|772437.2|770938.8|771579.9|770032.7|597
1617724500000|2021-04-06 15:55:00|772373|770373|772505.5|770505.5|772600.5|771097.1|771846.1|770347.3|617
1617724800000|2021-04-06 16:00:00|772519.4|770519.4|772442.2|770442.2|772765.1|771209.1|771948.7|770417.6|815
1617725100000|2021-04-06 16:05:00|772435.3|770435.3|771923.8|770923.8|772578.9|771090.5|771790.5|770261.5|777
1617725400000|2021-04-06 16:10:00|771923.7|770923.7|771949.6|770949.6|772580.7|771106.8|771874.2|770373|700
1617725700000|2021-04-06 16:15:00|772490.8|770490.8|772754|770754|772791.3|771288.4|771936.3|770418.9|674
1617726000000|2021-04-06 16:20:00|772761.9|770761.9|772083.3|771083.3|772779.4|771248.2|772026.2|770548.6|637
1617726300000|2021-04-06 16:25:00|772085.5|771085.5|772325.4|771325.4|772873.2|771365|772050.6|770557.9|577
1617726600000|2021-04-06 16:30:00|772323.5|771323.5|772436|771436|772969.2|771487.3|772187.8|770693|674
1617726900000|2021-04-06 16:35:00|772434.7|771434.7|773044.1|771044.1|773098.7|771570.8|772415.2|770889.5|672
1617727200000|2021-04-06 16:40:00|773036.8|771036.8|772921.8|770921.8|773074.7|771570.2|772338.2|770841.7|620
1617727500000|2021-04-06 16:45:00|772919.2|770919.2|773030|771030|773065.1|771569.7|772401.8|770902|576
1617727800000|2021-04-06 16:50:00|773039.4|771039.4|772718.8|770718.8|773055.7|771533|772352.6|770682.6|611
1617728100000|2021-04-06 16:55:00|772718|770718|772049.5|771049.5|772724.9|771197.4|772019.9|770534|473
1617778800000|2021-04-07 07:00:00|777024.3|775024.3|776477|774477|777352.1|775352.1|775764.7|774002.9|1135
1617779100000|2021-04-07 07:05:00|776471.1|774471.1|775803.8|773803.8|776644.7|775151.1|775004.5|773436.1|1118
1617779400000|2021-04-07 07:10:00|775794.7|773794.7|775889.1|773889.1|776425.6|774870.5|774869.5|773372.7|1066
1617779700000|2021-04-07 07:15:00|775901.3|773901.3|776325|774325|776775.1|775147.4|775365.3|773877.6|1046
1617780000000|2021-04-07 07:20:00|776322.1|774322.1|776960.7|774960.7|777495.3|775913.9|775718.2|774250.5|1054
1617780300000|2021-04-07 07:25:00|776441.3|775441.3|778410.2|776410.2|778410.2|776410.2|775946.6|774460.2|977
1617780600000|2021-04-07 07:30:00|778462|776462|779060.3|777060.3|780633.2|778633.2|778322.6|776453.5|1147
1617780900000|2021-04-07 07:35:00|779056.7|777056.7|780390.9|778390.9|780517.5|778668.9|778189.1|776630.7|1072
1617781200000|2021-04-07 07:40:00|780400.5|778400.5|779085.4|777085.4|781080.2|779080.2|778434.9|776858.1|1090
1617781500000|2021-04-07 07:45:00|779084.5|777084.5|780148.2|778148.2|780798.3|779303.7|778557.5|777048|1082
1617781800000|2021-04-07 07:50:00|780155.7|778155.7|780563.7|778563.7|781110.3|779521.5|779433.4|777743.2|1055
1617782100000|2021-04-07 07:55:00|780557.3|778557.3|778762.2|776762.2|780557.3|779114.1|778341.2|776713|1042
1617782400000|2021-04-07 08:00:00|778728.6|776728.6|778529|777529|779206.4|777631.9|777960.9|776494.7|1017
1617782700000|2021-04-07 08:05:00|778515.6|777515.6|779259.6|777259.6|779492.6|778028|778439.1|777083.3|950
1617783000000|2021-04-07 08:10:00|779278.9|777278.9|779188.5|777188.5|779764.5|778260.2|778346.3|776834|987
1617783300000|2021-04-07 08:15:00|779201|777201|779493.9|778493.9|780170.6|778641.1|778697|777181.3|990
1617783600000|2021-04-07 08:20:00|779493.5|778493.5|779156.9|777156.9|779701.7|778511.9|778428.2|776912.4|996
1617783900000|2021-04-07 08:25:00|779158.2|777158.2|778061.7|777061.7|779221.1|777746.6|778002|776508.2|856
1617784200000|2021-04-07 08:30:00|778072.1|777072.1|778648.3|776648.3|779056.4|777507.6|777887.2|776410.6|997
1617784500000|2021-04-07 08:35:00|778647.9|776647.9|778314.7|776314.7|778968.2|777462.3|777222|775696.1|950
1617784800000|2021-04-07 08:40:00|778292.7|776292.7|778764.9|776764.9|778885.4|777377.4|777562.4|776067.2|971
1617785100000|2021-04-07 08:45:00|778767|776767|778442.7|776442.7|778767|777272.5|777775.3|776264.3|895
1617785400000|2021-04-07 08:50:00|777942.6|776942.6|778201.9|776201.9|778436.7|776942.6|777446.3|775964.7|902
1617785700000|2021-04-07 08:55:00|777715.1|776715.1|777536.1|775536.1|778429.9|776930.2|777106.6|775517.2|877
1617786000000|2021-04-07 09:00:00|777546.7|775546.7|777196.9|775196.9|777877.8|776388.5|776540.1|775040.4|969
1617786300000|2021-04-07 09:05:00|776707.2|775707.2|777174.3|776174.3|777880.7|776432.3|776633.4|775127.2|940
1617786600000|2021-04-07 09:10:00|777168.6|776168.6|777413.3|776413.3|778040.2|776607.1|777158.7|775727.4|850
1617786900000|2021-04-07 09:15:00|777398.1|776398.1|777637.5|776637.5|778587.5|777075.5|777393.4|775983.5|880
1617787200000|2021-04-07 09:20:00|777636.9|776636.9|776696.2|775696.2|778146.8|776726.6|776679.7|775203.4|898
1617787500000|2021-04-07 09:25:00|776689.3|775689.3|776765.8|774765.8|777044.3|775730.9|775846.5|774357.8|1031
1617787800000|2021-04-07 09:30:00|776766.1|774766.1|776283.5|775283.5|776916.6|775449.7|776118|774658.5|864
1617788100000|2021-04-07 09:35:00|776281.5|775281.5|776867.4|774867.4|776879.3|775335|775929.1|774619.2|793
1617788400000|2021-04-07 09:40:00|776868|774868|777076.6|775076.6|777404.1|775882.9|776318.9|774818.9|896
1617788700000|2021-04-07 09:45:00|777083.6|775083.6|777568.2|775568.2|777580.7|776015|776712.8|775066.4|872
1617789000000|2021-04-07 09:50:00|777555.6|775555.6|776747.8|775747.8|777761.1|776101.8|776638.4|775146.9|783
1617789300000|2021-04-07 09:55:00|776766.8|775766.8|776892|774892|777211.5|775798.9|776326.8|774801.6|839
1617789600000|2021-04-07 10:00:00|776916.4|774916.4|775959.5|774959.5|776916.4|775450.6|775950.6|774452.8|895
1617789900000|2021-04-07 10:05:00|775956.6|774956.6|775939.3|774939.3|776430.6|774990.6|775435.6|773884.3|906
1617790200000|2021-04-07 10:10:00|775940.4|774940.4|775266.7|774266.7|776532.9|775054.1|775247.4|773744.1|769
1617790500000|2021-04-07 10:15:00|775275.1|774275.1|775651|774651|776254.2|774753.8|775235|773728.3|821
1617790800000|2021-04-07 10:20:00|775654.2|774654.2|775741.3|774741.3|776585.5|775050.1|775625.3|774133.9|739
1617791100000|2021-04-07 10:25:00|775748.1|774748.1|776087.6|775087.6|776700.3|775263.5|775718.6|774260.5|695
1617791400000|2021-04-07 10:30:00|776089.1|775089.1|776402.2|775402.2|776920.4|775418.2|775870.8|774426|842
1617791700000|2021-04-07 10:35:00|776401.9|775401.9|776471.9|775471.9|776990.5|775585.4|776229|774819.7|825
1617792000000|2021-04-07 10:40:00|776471|775471|776670|775670|777406.9|775876.3|776436.8|775151|821
1617792300000|2021-04-07 10:45:00|776669.1|775669.1|776780.1|775780.1|777518.4|775978.4|776655.7|775147.6|876
1617792600000|2021-04-07 10:50:00|777270.9|775270.9|777645.2|775645.2|777713.6|776214.6|776712.8|775147.9|826
1617792900000|2021-04-07 10:55:00|777642.5|775642.5|777203|775203|777642.5|776060.1|776507.7|775021|854
1617793200000|2021-04-07 11:00:00|777186|775186|777355.7|776355.7|777869.1|776390.9|776564|775080.4|740
1617793500000|2021-04-07 11:05:00|777338.3|776338.3|777526.3|776526.3|778181.6|776705.5|777338.3|775949.4|873
1617793800000|2021-04-07 11:10:00|778024.2|776024.2|777510.7|776510.7|778410.7|776811.2|777419|775917.6|861
1617794100000|2021-04-07 11:15:00|777513.6|776513.6|777579.1|776579.1|778650.6|777088.5|777505.3|776054.4|922
1617794400000|2021-04-07 11:20:00|777579.3|776579.3|777596.9|776596.9|778380.3|776902.2|777544.2|776068.3|837
1617794700000|2021-04-07 11:25:00|777606.8|776606.8|778047.1|776047.1|778205.9|776720.5|777368.7|775869.1|845
1617795000000|2021-04-07 11:30:00|778048.6|776048.6|777614.3|775614.3|778226|776734.4|777283.7|775604.9|820
1617795300000|2021-04-07 11:35:00|777130.1|776130.1|777530.2|776530.2|777978.4|776536.3|777067.2|775577.4|836
1617795600000|2021-04-07 11:40:00|777544.8|776544.8|777275.2|776275.2|777999.4|776575.2|777133|775736.5|790
1617795900000|2021-04-07 11:45:00|777278.9|776278.9|777636|775636|777851.8|776350.6|776909.6|775429.7|804
1617796200000|2021-04-07 11:50:00|777633.7|775633.7|777514.5|776514.5|777936.9|776548.5|777106.5|775599.6|736
1617796500000|2021-04-07 11:55:00|777539.5|776539.5|777503|776503|778341|776833.1|777479.1|776016.7|858
1617796800000|2021-04-07 12:00:00|777509.7|776509.7|777605.8|776605.8|778134.1|776690.3|777416.1|775958.6|834
1617797100000|2021-04-07 12:05:00|777603|776603|777349.6|776349.6|778104.3|776603.6|777336.8|775933.2|759
1617797400000|2021-04-07 12:10:00|777350.7|776350.7|777477.4|776477.4|778048.1|776634.9|777267.3|775846.1|791
1617797700000|2021-04-07 12:15:00|777484.6|776484.6|778144.9|776144.9|778395.5|776892.3|777395.8|775969.3|969
1617798000000|2021-04-07 12:20:00|778127.2|776127.2|779520.1|777520.1|779672.4|778132|777703.7|776115.1|1033
1617798300000|2021-04-07 12:25:00|779521.5|777521.5|779148|777148|779552.2|778061.9|778576.4|777074.3|958
1617798600000|2021-04-07 12:30:00|779188.8|777188.8|778417.3|777417.3|779188.8|777665.4|778256.8|776822.6|875
1617798900000|2021-04-07 12:35:00|778400.7|777400.7|778678.8|777678.8|779288|777851.5|778227.5|776724.5|899
1617799200000|2021-04-07 12:40:00|778681.5|777681.5|778315.5|777315.5|779344.8|777983.5|778298|776804.1|894
1617799500000|2021-04-07 12:45:00|778328.1|777328.1|779298.3|778298.3|779908.7|778420.8|778328.1|776938.3|979
1617799800000|2021-04-07 12:50:00|779297.3|778297.3|779593.1|778593.1|780271.9|778731.4|778873.1|777373.2|960
1617800100000|2021-04-07 12:55:00|779579.4|778579.4|779559.7|778559.7|780287.4|778840.8|779206|777698.1|931
1617800400000|2021-04-07 13:00:00|779560.1|778560.1|779980.2|777980.2|780200.2|778727.4|779247|777781.9|903
1617800700000|2021-04-07 13:05:00|779477.7|778477.7|779660.9|778660.9|780311.2|778816|779435.2|777922.8|944
1617801000000|2021-04-07 13:10:00|779663.3|778663.3|780855.3|778855.3|781410.4|779890.4|779530.9|778073|1016
1617801300000|2021-04-07 13:15:00|780849.2|778849.2|779786.8|778786.8|781090.9|779600.6|779786.8|778275.4|1028
1617801600000|2021-04-07 13:20:00|779784.4|778784.4|779652.5|778652.5|780860|779403|779483.9|778000.8|999
1617801900000|2021-04-07 13:25:00|779676.1|778676.1|778661.8|777661.8|780151.6|778676.1|778655.8|777152.3|842
1617802200000|2021-04-07 13:30:00|778637.7|777637.7|778889.6|777889.6|779666.3|778147.2|778585.3|777082.5|828
1617802500000|2021-04-07 13:35:00|778895.4|777895.4|779422.6|778422.6|779974.7|778422.6|778642.8|777140.9|882
1617802800000|2021-04-07 13:40:00|779422.4|778422.4|779048.3|778048.3|780131.3|778625.6|778956.2|777572.5|1041
1617803100000|2021-04-07 13:45:00|779044.3|778044.3|779316.3|777316.3|779663.8|778119.5|778794.2|777307.6|1025
1617803400000|2021-04-07 13:50:00|778815.5|777815.5|778173.2|777173.2|779472.4|777991|778094.9|776594.8|1021
1617803700000|2021-04-07 13:55:00|778182.7|777182.7|779242.4|777242.4|779295.5|777786.3|778125.4|776646.1|941
1617804000000|2021-04-07 14:00:00|779235.4|777235.4|778426.4|777426.4|779968.6|778448.7|778405.6|776947.3|1076
1617804300000|2021-04-07 14:05:00|778429.4|777429.4|777140.7|776140.7|779195.3|777693.9|777132.2|775642.2|1077
1617804600000|2021-04-07 14:10:00|777147.2|776147.2|776158.6|774158.6|777423.7|776147.2|773827.9|772320.3|1181
1617804900000|2021-04-07 14:15:00|776154.2|774154.2|774787.2|773787.2|776362.7|774744.5|774258.2|772514|1117
1617805200000|2021-04-07 14:20:00|774776.3|773776.3|774957.1|772957.1|775448|773887.1|774256.4|772510.5|1133
1617805500000|2021-04-07 14:25:00|774961.3|772961.3|774745.7|772745.7|774989.1|773491.7|773717.1|772098.1|1040
1617805800000|2021-04-07 14:30:00|774683.6|772683.6|775000.3|773000.3|775173.2|773630.1|774231.6|772497.8|1055
1617806100000|2021-04-07 14:35:00|774999.9|772999.9|774021.4|772021.4|775034.2|773543.4|773701.9|771833.8|996
1617806400000|2021-04-07 14:40:00|774027.8|772027.8|771607.2|769607.2|774086.8|772252.7|770840.2|769132|1167
1617806700000|2021-04-07 14:45:00|771625.3|769625.3|771022.4|770022.4|771669.8|770164|770055.5|768531.7|1135
1617807000000|2021-04-07 14:50:00|771519.7|769519.7|771759|769759|772067.9|770390.8|770819|769327.1|1067
1617807300000|2021-04-07 14:55:00|771752.3|769752.3|771652.4|770652.4|772645.4|771004|771150.3|769410.4|1064
1617807600000|2021-04-07 15:00:00|771654.6|770654.6|772532.3|770532.3|772543.1|770978.7|771228.9|769716.4|1040
1617807900000|2021-04-07 15:05:00|772531.7|770531.7|771693.4|769693.4|773053.6|771307.9|771376.1|769376.1|1071
1617808200000|2021-04-07 15:10:00|771713.3|769713.3|770831.5|768831.5|771725.9|769725.9|769382.5|767382.5|1106
1617808500000|2021-04-07 15:15:00|770812.7|768812.7|770205|768205|771200.3|769503.1|769614.2|768073.6|1044
1617808800000|2021-04-07 15:20:00|770206.9|768206.9|770658.6|768658.6|770738.4|769179|769466.3|767954.4|1043
1617809100000|2021-04-07 15:25:00|770687.2|768687.2|771843|769843|771862.4|770256|770182.2|768621.9|1037
1617809400000|2021-04-07 15:30:00|771828.6|769828.6|771412.1|769412.1|772118.7|770552|770899.8|769389.8|962
1617809700000|2021-04-07 15:35:00|771408.7|769408.7|771834.8|769834.8|771858.9|770095.2|770900.4|769346.6|923
1617810000000|2021-04-07 15:40:00|771838|769838|771768.1|769768.1|771995.6|770451.2|771326.3|769628.7|938
1617810300000|2021-04-07 15:45:00|771759.3|769759.3|772293.8|770293.8|772548.1|771054.8|771392.5|769652.6|744
1617810600000|2021-04-07 15:50:00|772297.8|770297.8|772003.2|770003.2|772340.2|770773|771430.2|769911.2|693
1617810900000|2021-04-07 15:55:00|771458.6|770458.6|771770.6|769770.6|772108.3|770524.4|771189.5|769653.6|723
1617811200000|2021-04-07 16:00:00|771224.9|770224.9|771287.6|769287.6|772122.1|770392.9|770638.6|769085.1|702
1617811500000|2021-04-07 16:05:00|771276.5|769276.5|772588.2|770588.2|772781.1|770885|770943.7|769257.8|956
1617811800000|2021-04-07 16:10:00|772591.5|770591.5|773162.3|771162.3|773280.3|771280.3|772008.6|770361.3|1037
1617812100000|2021-04-07 16:15:00|773153.5|771153.5|773260.4|772260.4|774005.9|772260.4|772799.5|770941.8|1054
1617812400000|2021-04-07 16:20:00|773721.6|771721.6|773322.8|771322.8|773767|772232.7|772838.7|770838.7|1014
1617812700000|2021-04-07 16:25:00|773366.2|771366.2|773563|771563|773727.7|772044.5|772835.2|771309.8|908
1617813000000|2021-04-07 16:30:00|773592.1|771592.1|773032.1|771032.1|773592.3|772026.2|772298.1|770770.8|936
1617813300000|2021-04-07 16:35:00|773026.5|771026.5|772801.9|770801.9|773419|771800.3|772372.2|770427.8|973
1617813600000|2021-04-07 16:40:00|772797|770797|772923|770923|773078.5|771562.2|772542|770723.4|871
1617813900000|2021-04-07 16:45:00|772923.8|770923.8|772769.7|770769.7|772953|771254.2|772009.4|770340|869
1617814200000|2021-04-07 16:50:00|772776.5|770776.5|772872.5|770872.5|772967.3|771463.3|772463.3|770482.7|894
1617814500000|2021-04-07 16:55:00|772865.4|770865.4|772501.8|770501.8|772927.6|771423|772022.2|770451.6|778
1617865200000|2021-04-08 07:00:00|769731.5|767731.5|768772.1|767772.1|769796|768271.8|768322.4|766784.9|1040
1617865500000|2021-04-08 07:05:00|768785.1|767785.1|768592.2|767592.2|769819|768260|768482.6|766924.2|1083
1617865800000|2021-04-08 07:10:00|768591.7|767591.7|768688.2|767688.2|769615.9|768044.5|768445.9|766958.4|998
1617866100000|2021-04-08 07:15:00|768686.2|767686.2|768723.7|767723.7|769479|767969.2|768414.5|766934.8|975
1617866400000|2021-04-08 07:20:00|768724|767724|769667.8|768667.8|770204.6|768714|768645.9|767135.2|1012
1617866700000|2021-04-08 07:25:00|769661.8|768661.8|770914.5|768914.5|771138.9|769484.9|769510|768050.4|1059
1617867000000|2021-04-08 07:30:00|770889.9|768889.9|771737.6|769737.6|772072.2|770217.9|770748.9|768889.9|1076
1617867300000|2021-04-08 07:35:00|771734.8|769734.8|772611.4|770611.4|772846.4|771127.4|771439.7|769616.8|1119
1617867600000|2021-04-08 07:40:00|772616.6|770616.6|771791.2|770791.2|772852.8|771168|771759.1|770217.3|970
1617867900000|2021-04-08 07:45:00|771791.4|770791.4|771918.6|770918.6|772513|771027.3|771782.8|770279.7|877
1617868200000|2021-04-08 07:50:00|771914.5|770914.5|773425.9|771425.9|773476.5|771970.1|771845.4|770454.5|884
1617868500000|2021-04-08 07:55:00|773489|771489|773156.1|771156.1|773703.6|772180|772636.9|770876.9|1054
1617868800000|2021-04-08 08:00:00|773130.1|771130.1|772794.3|770794.3|773305.2|771657|772317.3|770784.3|1083
1617869100000|2021-04-08 08:05:00|772795.8|770795.8|773422.5|771422.5|773432.3|771882.9|772284.8|770747.3|1003
1617869400000|2021-04-08 08:10:00|773423.1|771423.1|774237|772237|774266.2|772783.8|772824.4|771339.2|974
1617869700000|2021-04-08 08:15:00|774252|772252|773727.9|772727.9|774871.3|773297.7|773672.6|772173.7|1007
1617870000000|2021-04-08 08:20:00|773721.9|772721.9|773343.4|772343.4|774411.1|772903.6|773268.5|771702|993
1617870300000|2021-04-08 08:25:00|773346.9|772346.9|773675.3|771675.3|774121.6|772550.6|772823.1|771255|986
1617870600000|2021-04-08 08:30:00|773704.7|771704.7|773018.6|772018.6|773869.6|772334.2|772645.7|771157.8|922
1617870900000|2021-04-08 08:35:00|773009.4|772009.4|773884.4|771884.4|774004|772493.5|772950.1|771466.8|944
1617871200000|2021-04-08 08:40:00|773884.5|771884.5|773672.9|772672.9|774248.3|772727.3|773391.8|771806.3|905
1617871500000|2021-04-08 08:45:00|773675.1|772675.1|773592.3|771592.3|774346.8|772845|773095|771574|949
1617871800000|2021-04-08 08:50:00|773589|771589|773216.5|772216.5|773890.2|772481.4|773079.2|771574|865
1617872100000|2021-04-08 08:55:00|773221.8|772221.8|773303.4|771303.4|773857.9|772362|772694.7|771184|947
1617872400000|2021-04-08 09:00:00|772795.5|771795.5|772125.8|770125.8|773348.2|771866.9|771745.6|770106.8|957
1617872700000|2021-04-08 09:05:00|772126.7|770126.7|771675.4|770675.4|772557.5|771047.7|771602.5|770101.5|867
1617873000000|2021-04-08 09:10:00|771671.7|770671.7|771596.5|770596.5|772800|771258|771476.7|769968|957
1617873300000|2021-04-08 09:15:00|771598.7|770598.7|771260.3|770260.3|772151|770647.2|771182.6|769750.1|926
1617873600000|2021-04-08 09:20:00|771262.2|770262.2|771000.6|770000.6|771781.2|770285.5|770875.6|769412.4|874
1617873900000|2021-04-08 09:25:00|771003.1|770003.1|771658.4|770658.4|772153.9|770668.1|770963.1|769523.7|911
1617874200000|2021-04-08 09:30:00|771668.3|770668.3|772022.1|770022.1|772273.4|770778.5|771281.8|769788.1|902
1617874500000|2021-04-08 09:35:00|772021.6|770021.6|771260|770260|772057|770560.9|771068.1|769564.9|877
1617874800000|2021-04-08 09:40:00|771271.9|770271.9|771707.5|769707.5|771951.8|770552.7|771192.7|769646.9|844
1617875100000|2021-04-08 09:45:00|771091.8|770091.8|771030|770030|771838.7|770337.7|770952.4|769419.2|827
1617875400000|2021-04-08 09:50:00|771033.6|770033.6|771804.5|770804.5|772407.6|770902.6|770974|769516.3|823
1617875700000|2021-04-08 09:55:00|772293.1|770293.1|771648.9|770648.9|772451.4|771003.2|771546.4|770051.9|927
1617876000000|2021-04-08 10:00:00|771690.2|770690.2|772378.5|770378.5|772378.7|770903.4|771511.7|770011.2|852
1617876300000|2021-04-08 10:05:00|772383.3|770383.3|772091.7|771091.7|772683|771198.8|771873.1|770378.6|717
1617876600000|2021-04-08 10:10:00|772091.8|771091.8|771742.7|770742.7|772555.5|771102.7|771688.1|770425|726
1617876900000|2021-04-08 10:15:00|771730.8|770730.8|772387.5|771387.5|772822.7|771387.5|771572.2|770117.1|783
1617877200000|2021-04-08 10:20:00|772401.9|771401.9|772287.9|771287.9|773131.1|771624.3|772193.7|770704.8|899
1617877500000|2021-04-08 10:25:00|772287|771287|772072.3|771072.3|772920.7|771439|772053.2|770630.2|772
1617877800000|2021-04-08 10:30:00|772070.5|771070.5|772193.8|771193.8|772735.5|771281.3|771990.4|770559|710
1617878100000|2021-04-08 10:35:00|772189.3|771189.3|772118.4|771118.4|772844.9|771367.6|772109.4|770730|701
1617878400000|2021-04-08 10:40:00|772144.1|771144.1|772114.2|771114.2|772710.1|771313.4|772009.2|770627.5|673
1617878700000|2021-04-08 10:45:00|772116.9|771116.9|772148.5|771148.5|772696|771276.4|772073.8|770631.1|825
1617879000000|2021-04-08 10:50:00|772126.5|771126.5|772441.6|771441.6|772525.1|771525.1|772122.2|771122.2|638
1617879300000|2021-04-08 10:55:00|772437.7|771437.7|773555.4|771555.4|773931|772339.4|772203|770925.7|841
1617879600000|2021-04-08 11:00:00|773578.6|771578.6|772831.7|771831.7|773606.3|771928.6|772716.5|771204.1|685
1617879900000|2021-04-08 11:05:00|772830.5|771830.5|772913.6|771913.6|773500.8|771987|772607.5|771092.1|953
1617880200000|2021-04-08 11:10:00|772909.8|771909.8|772756.6|771756.6|773464|772107.1|772649|771199.4|822
1617880500000|2021-04-08 11:15:00|772756.4|771756.4|772575.7|770575.7|773619|772121.8|771990.9|770490.2|899
1617880800000|2021-04-08 11:20:00|772575.1|770575.1|771123.6|770123.6|772608.9|771088.2|771123.6|769668.3|893
1617881100000|2021-04-08 11:25:00|771607|769607|771594.9|769594.9|772070.3|770506.5|771046.7|769526.3|951
1617881400000|2021-04-08 11:30:00|771584.3|769584.3|770756|769756|771814|770322.8|770743.1|769284.7|874
1617881700000|2021-04-08 11:35:00|770760.3|769760.3|769880.6|767880.6|771176|769768|769225.4|767717.4|1000
1617882000000|2021-04-08 11:40:00|769880.7|767880.7|770695.1|768695.1|770705.9|769190|769200.4|767544.5|1024
1617882300000|2021-04-08 11:45:00|770695|768695|769502.7|768502.7|770695|769159.9|769464.5|767952.2|963
1617882600000|2021-04-08 11:50:00|769499.6|768499.6|769650.6|768650.6|770238.6|768752.8|769412.6|767615.1|914
1617882900000|2021-04-08 11:55:00|769650.4|768650.4|769204.2|768204.2|770227.7|768705.9|769168.3|767609.4|990
1617883200000|2021-04-08 12:00:00|769203|768203|769289.5|767289.5|770081.2|768608.5|768587.7|766893|1038
1617883500000|2021-04-08 12:05:00|769274.2|767274.2|770406.4|768406.4|770410.2|768898.5|768639.8|767163.5|1059
1617883800000|2021-04-08 12:10:00|770395.7|768395.7|770837|769837|771489.1|769934|769746.3|768242|1040
1617884100000|2021-04-08 12:15:00|771339.6|769339.6|771361.6|769361.6|771614|770101|770705.8|769206|1024
1617884400000|2021-04-08 12:20:00|771363.3|769363.3|770625.5|769625.5|771363.3|769700.6|770308.2|768807.2|1005
1617884700000|2021-04-08 12:25:00|770596.6|769596.6|771347.8|769347.8|771589.1|770035.8|770570.8|769089|877
1617885000000|2021-04-08 12:30:00|771430.5|769430.5|770821.4|769821.4|771440.7|769821.4|770477.6|768996.6|940
1617885300000|2021-04-08 12:35:00|770819.7|769819.7|771324.6|769324.6|771524.3|770100.1|770750.2|769280.9|984
1617885600000|2021-04-08 12:40:00|771318.1|769318.1|770645.7|768645.7|771321.6|769696.5|770035.3|768473.6|1062
1617885900000|2021-04-08 12:45:00|770642.5|768642.5|770141.6|769141.6|770864.8|769368.1|769909.5|768489.1|1016
1617886200000|2021-04-08 12:50:00|770156.2|769156.2|769505|768505|770689.9|769206.8|769222.5|767809.4|1056
1617886500000|2021-04-08 12:55:00|769918|767918|768833.1|767833.1|769918|768461.7|768635.7|767135.7|986
1617886800000|2021-04-08 13:00:00|768820.8|767820.8|769841.1|767841.1|770115.3|768456.6|768674.5|767154.7|1079
1617887100000|2021-04-08 13:05:00|769839.6|767839.6|770308.8|768308.8|770338.3|768546|769149.1|767619.8|990
1617887400000|2021-04-08 13:10:00|770315.6|768315.6|769889.2|767889.2|770430.5|768944.4|769359|767860.7|1053
1617887700000|2021-04-08 13:15:00|769887.6|767887.6|770124.3|768124.3|770168.8|768692.8|769388.8|767879.7|938
1617888000000|2021-04-08 13:20:00|770121.7|768121.7|769552.4|768552.4|770440.8|768934|769530.7|768035.5|935
1617888300000|2021-04-08 13:25:00|769551.3|768551.3|770160.5|768160.5|770291|768766.9|769453.9|768039.3|824
1617888600000|2021-04-08 13:30:00|770157.2|768157.2|769784.1|768784.1|770322.6|768841.9|769562.3|768057.9|825
1617888900000|2021-04-08 13:35:00|769792.7|768792.7|769449.3|768449.3|770419.9|768853.6|769421.4|767936.1|730
1617889200000|2021-04-08 13:40:00|769454.5|768454.5|769345.6|768345.6|770008.3|768511.7|768919.9|767445|797
1617889500000|2021-04-08 13:45:00|769359|768359|770700.3|768700.3|770876|769380.9|769352|768046.7|791
1617889800000|2021-04-08 13:50:00|770692.8|768692.8|770079.6|768079.6|770780.8|769323.8|769353.4|767828.1|837
1617890100000|2021-04-08 13:55:00|770088.8|768088.8|769072.8|768072.8|770177.1|768683|769026.5|767659.1|767
1617890400000|2021-04-08 14:00:00|769054.8|768054.8|769657.3|767657.3|769912.3|768385|768912|767553.7|958
1617890700000|2021-04-08 14:05:00|769677.9|767677.9|769136.8|768136.8|769814.7|768320.9|768543.2|767052.2|1054
1617891000000|2021-04-08 14:10:00|769139.7|768139.7|769221.4|768221.4|769954.3|768437.9|768983.2|767523.4|1082
1617891300000|2021-04-08 14:15:00|769216.9|768216.9|769752.2|768752.2|770377.5|768853.5|769007.2|767539.4|1041
1617891600000|2021-04-08 14:20:00|769756.1|768756.1|769423.2|768423.2|770497.3|768981|769024.9|767519.7|1052
1617891900000|2021-04-08 14:25:00|769421.1|768421.1|770100.5|768100.5|770611.5|769133.1|769409.6|767960.1|1056
1617892200000|2021-04-08 14:30:00|770097.9|768097.9|769436.1|768436.1|770144.4|768649.2|768957.6|767550|1048
1617892500000|2021-04-08 14:35:00|769449.7|768449.7|768989.2|767989.2|770110.4|768633.7|768962.7|767531.9|1053
1617892800000|2021-04-08 14:40:00|768979.1|767979.1|768043.8|767043.8|769401.1|768016.4|768002.9|766517.9|1047
1617893100000|2021-04-08 14:45:00|768057.5|767057.5|767568.5|765568.5|768408.8|767057.5|766800.4|765301|1168
1617893400000|2021-04-08 14:50:00|767044.6|766044.6|768214.6|766214.6|768255.2|766724.5|766706.1|765197.7|1085
1617893700000|2021-04-08 14:55:00|768205.3|766205.3|767367.7|766367.7|768205.3|766553.9|767168.3|765603.2|1073
1617894000000|2021-04-08 15:00:00|767360.6|766360.6|767728.9|765728.9|767889.4|766386.2|767018.3|765545.6|969
1617894300000|2021-04-08 15:05:00|767739.2|765739.2|767384.8|766384.8|767978.1|766496.3|767115.3|765609|971
1617894600000|2021-04-08 15:10:00|767381.6|766381.6|767238.3|766238.3|767868.9|766385.9|767033.3|765535.1|1001
1617894900000|2021-04-08 15:15:00|767240|766240|767255.1|766255.1|767977.9|766505.7|767190.8|765679.6|925
1617895200000|2021-04-08 15:20:00|767254.1|766254.1|768021.5|766021.5|768021.5|766537.9|767100.7|765576.2|965
1617895500000|2021-04-08 15:25:00|768022.3|766022.3|767658.3|765658.3|768199.6|766580.3|767115.3|765608.5|1003
1617895800000|2021-04-08 15:30:00|767653.8|765653.8|767950|765950|767959.7|766321.9|767106.1|765599.9|852
1617896100000|2021-04-08 15:35:00|767953.7|765953.7|767507.5|766507.5|768489.7|766633.4|767384.4|765912.3|943
1617896400000|2021-04-08 15:40:00|767535.7|766535.7|767767.3|766767.3|768110.2|766820.9|767432.1|765955.5|859
1617896700000|2021-04-08 15:45:00|767775.1|766775.1|768123.5|766123.5|768235.9|766810.6|767476.7|765959.8|784
1617897000000|2021-04-08 15:50:00|768111.7|766111.7|767976|765976|768112.7|766485|767373.3|765865.6|604
1617897300000|2021-04-08 15:55:00|767969.6|765969.6|768449.4|766449.4|768618.4|767124.8|767468|765958.9|657
1617897600000|2021-04-08 16:00:00|767920.3|766920.3|768680.9|766680.9|768718.3|767166.5|767920.3|766386|701
1617897900000|2021-04-08 16:05:00|768185.8|767185.8|767982.2|765982.2|768682.1|767185.8|767345.9|765808.7|800
1617898200000|2021-04-08 16:10:00|767982.3|765982.3|767802.8|765802.8|768127.4|766598.5|767383|765784.2|839
1617898500000|2021-04-08 16:15:00|767813.1|765813.1|767677.1|765677.1|767813.1|765813.1|767638.7|765638.7|782
1617898800000|2021-04-08 16:20:00|767666.2|765666.2|767767.5|765767.5|767827.2|765827.2|767622.4|765622.4|718
1617899100000|2021-04-08 16:25:00|767768.6|765768.6|767691.9|765691.9|767894|766272.4|767122.6|765611.2|689
1617899400000|2021-04-08 16:30:00|767683.9|765683.9|767636.6|765636.6|767717.9|766172.3|767091.3|765573.6|646
1617899700000|2021-04-08 16:35:00|767648|765648|767693.9|765693.9|767890.1|766287.1|767144.4|765628.9|602
1617900000000|2021-04-08 16:40:00|767692.7|765692.7|767659.1|765659.1|767808.6|766289.8|767001.2|765519.9|705
1617900300000|2021-04-08 16:45:00|767172.5|766172.5|767870.8|765870.8|767896.7|766312|767159.7|765650.8|598
1617900600000|2021-04-08 16:50:00|767872.8|765872.8|767894.1|765894.1|767997.2|766260.9|767241.2|765710.9|703
1617900900000|2021-04-08 16:55:00|767888.8|765888.8|768015.1|766015.1|768216.3|766646.6|767517.3|765849.7|545
1617951600000|2021-04-09 07:00:00|771894.8|769894.8|772372.6|770372.6|772435.9|770942.8|771747.9|769848.7|993
1617951900000|2021-04-09 07:05:00|772363.6|770363.6|773056.1|771056.1|773461.5|771585.1|771885.4|770363.6|1131
1617952200000|2021-04-09 07:10:00|773030.5|771030.5|772339.2|771339.2|773258.7|771624.7|772243.5|770746.7|972
1617952500000|2021-04-09 07:15:00|772331.5|771331.5|773303.6|771303.6|773664.2|772023.4|772331.5|770860.3|988
1617952800000|2021-04-09 07:20:00|773302.3|771302.3|773162.2|771162.2|773550.6|772025.2|772329.5|770810.3|924
1617953100000|2021-04-09 07:25:00|773166.8|771166.8|772861.2|770861.2|773255.3|771758.3|772250.4|770789|944
1617953400000|2021-04-09 07:30:00|772863|770863|773102.8|771102.8|773313.6|771802.6|772348.9|770863|1001
1617953700000|2021-04-09 07:35:00|773104.6|771104.6|772744.8|771744.8|773237.9|771758.2|772253.3|770757|912
1617954000000|2021-04-09 07:40:00|772746|771746|772961.4|770961.4|773347.3|771848.8|772237.8|770751.7|929
1617954300000|2021-04-09 07:45:00|772952.7|770952.7|771944.3|770944.3|772952.7|771469.8|771881.5|770322.4|920
1617954600000|2021-04-09 07:50:00|771940.6|770940.6|771595|770595|772494.6|771011.3|771498.5|770012.7|863
1617954900000|2021-04-09 07:55:00|771608.6|770608.6|771928.5|769928.5|772274.8|770785.1|771164.4|769658.1|958
1617955200000|2021-04-09 08:00:00|771432.4|770432.4|771427.4|770427.4|772181.2|770723.3|771395.9|769919.6|895
1617955500000|2021-04-09 08:05:00|771426.8|770426.8|771112.1|770112.1|772123.9|770638.6|770998.9|769518.6|893
1617955800000|2021-04-09 08:10:00|771130.7|770130.7|771429.8|770429.8|772021.4|770523.9|771130.7|769660.5|907
1617956100000|2021-04-09 08:15:00|771431|770431|771777.3|770777.3|772655.7|771166.5|771353.2|769865.9|932
1617956400000|2021-04-09 08:20:00|771779.2|770779.2|771462.5|770462.5|772570.1|771086.3|771446.1|769947.4|906
1617956700000|2021-04-09 08:25:00|771459.6|770459.6|771958.5|770958.5|772445.1|771036.5|771459.6|769992.7|852
1617957000000|2021-04-09 08:30:00|771947.7|770947.7|772032.4|771032.4|772642.5|771144.5|771769|770289.7|796
1617957300000|2021-04-09 08:35:00|772030.4|771030.4|771961.7|770961.7|772539.1|771050.7|771551.1|770061.1|797
1617957600000|2021-04-09 08:40:00|771959|770959|771992.1|770992.1|772793.6|771319.3|771847.2|770394.9|810
1617957900000|2021-04-09 08:45:00|771994.3|770994.3|771895.9|770895.9|772464|771028.8|771664|770137|797
1617958200000|2021-04-09 08:50:00|771897.8|770897.8|773141.2|771141.2|773168.9|771655.5|771891.2|770375.5|827
1617958500000|2021-04-09 08:55:00|773137.7|771137.7|772488.2|771488.2|773312.3|771812.5|772380.3|770882.1|863
1617958800000|2021-04-09 09:00:00|772489.6|771489.6|772341.9|771341.9|773087.5|771603.6|772290.5|770795.8|807
1617959100000|2021-04-09 09:05:00|772340.4|771340.4|772395.3|771395.3|772988.7|771526.8|772242.2|770773|752
1617959400000|2021-04-09 09:10:00|772410.2|771410.2|772436.5|770436.5|773053.5|771564.4|771909.8|770405.5|775
1617959700000|2021-04-09 09:15:00|771924.7|770924.7|772362.8|771362.8|773078.9|771595.6|771924.7|770439.7|766
1617960000000|2021-04-09 09:20:00|772381|771381|772089.4|771089.4|772997|771523.3|772043.4|770572.2|817
1617960300000|2021-04-09 09:25:00|772088.6|771088.6|772675.2|770675.2|772739.8|771264.2|771755.5|770235.6|922
1617960600000|2021-04-09 09:30:00|772677.1|770677.1|772313.4|771313.4|772864.9|771416.7|772092.4|770648.8|714
1617960900000|2021-04-09 09:35:00|772317.4|771317.4|771442.5|770442.5|772633.9|771385.8|771438.5|770058.9|798
1617961200000|2021-04-09 09:40:00|771441.2|770441.2|772300.2|770300.2|772309.2|770826.9|771440.7|770016.7|713
1617961500000|2021-04-09 09:45:00|772295.4|770295.4|771660.8|770660.8|772383.2|770906.2|771449.1|770014.5|712
1617961800000|2021-04-09 09:50:00|771646.1|770646.1|772116.4|771116.4|772807.9|771279.6|771636.9|770210.6|789
1617962100000|2021-04-09 09:55:00|772117.2|771117.2|772287.4|771287.4|772721.4|771317.5|772070.2|770579.9|736
1617962400000|2021-04-09 10:00:00|772285.4|771285.4|772570.6|771570.6|773082|771624.2|772285.4|770852.5|776
1617962700000|2021-04-09 10:05:00|772559.6|771559.6|772306.7|771306.7|772872.5|771580.9|772176.9|770747.7|735
1617963000000|2021-04-09 10:10:00|772316.3|771316.3|772689.7|771689.7|773100.7|771695.8|772310.9|770883.5|722
1617963300000|2021-04-09 10:15:00|772686.8|771686.8|772653.1|771653.1|773143|771724.9|772582.2|771143|702
1617963600000|2021-04-09 10:20:00|772655.5|771655.5|773341.9|772341.9|774007|772583.9|772575.7|771131.5|877
1617963900000|2021-04-09 10:25:00|773349|772349|772827.6|771827.6|773807.1|772397.6|772810|771370.8|897
1617964200000|2021-04-09 10:30:00|772878.5|771878.5|772841.9|771841.9|773635.8|772152|772792.8|771311.9|774
1617964500000|2021-04-09 10:35:00|772845.9|771845.9|772709.6|771709.6|773450.1|771980.5|772687.2|771334.5|677
1617964800000|2021-04-09 10:40:00|772711|771711|773150.2|771150.2|773363|771882.1|772539.5|771055|724
1617965100000|2021-04-09 10:45:00|773152.8|771152.8|772630.7|771630.7|773223.6|771738.2|772531.7|771048.5|683
1617965400000|2021-04-09 10:50:00|772632.2|771632.2|772519.3|771519.3|772657.9|771657.9|772387.3|771387.3|680
1617965700000|2021-04-09 10:55:00|772521.7|771521.7|772675.3|771675.3|773274.2|771801.1|772448.4|770949.4|741
1617966000000|2021-04-09 11:00:00|772687.9|771687.9|772313.4|771313.4|773125.9|771693.3|772228.9|770778.8|714
1617966300000|2021-04-09 11:05:00|772318.2|771318.2|772214|771214|772776.3|771444.8|772138.6|770684.5|791
1617966600000|2021-04-09 11:10:00|772211.8|771211.8|772523.9|771523.9|772649.3|771649.3|772053.9|771053.9|841
1617966900000|2021-04-09 11:15:00|772520.8|771520.8|772628.8|771628.8|772689.3|771689.3|772497|771497|695
1617967200000|2021-04-09 11:20:00|772634.2|771634.2|772629.2|771629.2|772683.9|771683.9|772510|771510|615
1617967500000|2021-04-09 11:25:00|772654|771654|772429.3|771429.3|773105.5|771673.2|772418.5|770924|727
1617967800000|2021-04-09 11:30:00|772433.2|771433.2|772569.2|771569.2|773110.3|771655.2|772425.9|770970.3|701
1617968100000|2021-04-09 11:35:00|772568.6|771568.6|772902.1|771902.1|773368.3|771909.5|772549.5|771234.9|737
1617968400000|2021-04-09 11:40:00|772901.2|771901.2|772857.1|771857.1|773374|771913.6|772755|771282.4|733
1617968700000|2021-04-09 11:45:00|772855.3|771855.3|773080.4|772080.4|773485|772155|772843.3|771475.6|690
1617969000000|2021-04-09 11:50:00|773053.1|772053.1|772746.8|771746.8|773393.5|772073.5|772738.9|771258.6|745
1617969300000|2021-04-09 11:55:00|772749.8|771749.8|772749|771749|773325|771859.1|772678.6|771186.3|766
1617969600000|2021-04-09 12:00:00|772719|771719|772591.9|771591.9|773112.9|771972.6|772566.1|771112.9|721
1617969900000|2021-04-09 12:05:00|772590.7|771590.7|772691.7|771691.7|773175.5|771712.6|772577|771127.5|732
1617970200000|2021-04-09 12:10:00|772690.1|771690.1|772816.1|771816.1|773279.7|771849.9|772584.9|771141.8|657
1617970500000|2021-04-09 12:15:00|772816.4|771816.4|772623.6|771623.6|773230.2|771866|772592.4|771115.5|703
1617970800000|2021-04-09 12:20:00|772671.4|771671.4|772937.1|771937.1|772996.8|771996.8|772597|771597|775
1617971100000|2021-04-09 12:25:00|772921.8|771921.8|773388|771388|773881.4|772392.2|772914.3|771374|735
1617971400000|2021-04-09 12:30:00|773389.7|771389.7|772694.1|771694.1|773467|771801.1|772544.5|771045.5|837
1617971700000|2021-04-09 12:35:00|772693.1|771693.1|773199.7|772199.7|773708.2|772296|772638.9|771175.6|800
1617972000000|2021-04-09 12:40:00|773208.4|772208.4|773982.5|772982.5|774797.4|773294.6|773147.2|771655|997
1617972300000|2021-04-09 12:45:00|773982.6|772982.6|775090.4|774090.4|775771.1|774160.9|773982.6|772764|1115
1617972600000|2021-04-09 12:50:00|775090.3|774090.3|774868.9|773868.9|775594.2|774122.4|774523.1|773018|1057
1617972900000|2021-04-09 12:55:00|774867|773867|774255.6|773255.6|775457|774046.7|773923|772456.5|1038
1617973200000|2021-04-09 13:00:00|774251.8|773251.8|774511.5|773511.5|775200.6|773726.9|774182.9|772727.7|1017
1617973500000|2021-04-09 13:05:00|774517.3|773517.3|774688.9|773688.9|775602.7|774145.4|774517.3|773056.9|1046
1617973800000|2021-04-09 13:10:00|774705.7|773705.7|774555.6|773555.6|775187.3|773707.3|774318.7|772787.4|869
1617974100000|2021-04-09 13:15:00|774557.8|773557.8|774712.6|773712.6|775527.2|774043.8|774548.7|773121.7|931
1617974400000|2021-04-09 13:20:00|774714.4|773714.4|774408|773408|775104.4|773861.5|774301.1|772801.4|905
1617974700000|2021-04-09 13:25:00|774412.9|773412.9|774239.5|773239.5|774873.5|773451.3|774015.5|772515.4|876
1617975000000|2021-04-09 13:30:00|774219|773219|773530.8|772530.8|774782.9|773331.7|773287.3|771806.2|822
1617975300000|2021-04-09 13:35:00|773535.5|772535.5|773473.4|772473.4|774144.8|772755.3|773432.9|771946.1|807
1617975600000|2021-04-09 13:40:00|773469.3|772469.3|773646.4|771646.4|774278.6|772762.7|773342.5|771646.4|753
1617975900000|2021-04-09 13:45:00|773135.2|772135.2|773171.9|772171.9|773885.2|772408.2|772925.7|771495.4|784
1617976200000|2021-04-09 13:50:00|773174|772174|774437.7|772437.7|774641.2|773125.2|773167.6|771997.8|772
1617976500000|2021-04-09 13:55:00|774433.4|772433.4|774708.5|772708.5|774959.2|773449.4|774021.5|772433.4|740
1617976800000|2021-04-09 14:00:00|774186.9|773186.9|774121.5|773121.5|775196.6|773693.2|774019.5|772547.1|938
1617977100000|2021-04-09 14:05:00|774108.4|773108.4|774529.5|773529.5|775123.4|773586.7|773948.1|772482.3|918
1617977400000|2021-04-09 14:10:00|774532|773532|774744.4|773744.4|775349.6|773957.6|774343.6|772872.4|933
1617977700000|2021-04-09 14:15:00|774745.1|773745.1|775627.1|773627.1|775627.1|774128.9|774676.1|773279.4|907
1617978000000|2021-04-09 14:20:00|775095.9|774095.9|774331.3|773331.3|775735|774288.6|774249.1|772758|978
1617978300000|2021-04-09 14:25:00|774329.4|773329.4|774285.5|773285.5|775019|773496.1|774058.4|772615.4|962
1617978600000|2021-04-09 14:30:00|774286|773286|773588.3|772588.3|774914.3|773444.4|773476.2|771985|989
1617978900000|2021-04-09 14:35:00|773583|772583|773355.3|772355.3|774173.1|772766.5|773210.4|771755.3|957
1617979200000|2021-04-09 14:40:00|773312|772312|773449.4|772449.4|774039.7|772580|773143.1|771645.8|908
1617979500000|2021-04-09 14:45:00|773449.2|772449.2|773931.6|771931.6|774138.2|772997.4|773372.5|771868.5|966
1617979800000|2021-04-09 14:50:00|773933.8|771933.8|773599.6|772599.6|774150.9|772713.6|773192|771691.9|954
1617980100000|2021-04-09 14:55:00|773591.4|772591.4|774186.4|773186.4|774738.1|773296.1|773545.5|772123|946
1617980400000|2021-04-09 15:00:00|774188.8|773188.8|773956.9|772956.9|774680.3|773494.1|773871.9|772375.6|986
1617980700000|2021-04-09 15:05:00|773950.4|772950.4|774084|773084|774660.6|773178.7|773836.1|772307.3|863
1617981000000|2021-04-09 15:10:00|774092.1|773092.1|774131.9|773131.9|774736.2|773256|773849.4|772323.4|845
1617981300000|2021-04-09 15:15:00|774119.7|773119.7|774138.4|773138.4|774619.1|773141.7|773852.6|772406.5|792
1617981600000|2021-04-09 15:20:00|774138.3|773138.3|774230.7|773230.7|774896.9|773395.5|774069.5|772575.5|805
1617981900000|2021-04-09 15:25:00|774231.6|773231.6|773947.4|772947.4|774857.9|773337.1|773858.3|772425.3|840
1617982200000|2021-04-09 15:30:00|773946|772946|774110.6|773110.6|774693.1|773264|773712.5|772302.6|746
1617982500000|2021-04-09 15:35:00|774139|773139|774806.5|772806.5|774929.1|773418.1|773961.8|772463.3|756
1617982800000|2021-04-09 15:40:00|774351.5|773351.5|774996.9|772996.9|775389.8|773776.1|774332.2|772848.4|883
1617983100000|2021-04-09 15:45:00|774998.7|772998.7|775619.4|773619.4|775705.7|774163.3|774354.6|772842.8|741
1617983400000|2021-04-09 15:50:00|775125.9|774125.9|774873.3|773873.3|775655.2|774133.1|774768.4|773257.3|684
1617983700000|2021-04-09 15:55:00|775380|773380|775511.7|773511.7|775553.8|774072.1|774782.1|773210.9|687
1617984000000|2021-04-09 16:00:00|775493.9|773493.9|775006.8|773006.8|775493.9|773539|774492.5|772931|747
1617984300000|2021-04-09 16:05:00|775014.5|773014.5|774735.1|772735.1|775181|773558.2|774194.4|772601.7|691
1617984600000|2021-04-09 16:10:00|774731|772731|774652.8|772652.8|774799.1|772799.1|774584.3|772584.3|613
1617984900000|2021-04-09 16:15:00|774658.9|772658.9|774790.3|772790.3|774834.6|773130.7|774125|772576.3|550
1617985200000|2021-04-09 16:20:00|774791.9|772791.9|774850.2|772850.2|775010.5|773334|774334|772771.7|579
1617985500000|2021-04-09 16:25:00|774849|772849|774248.1|773248.1|774870.6|773315.2|774223.7|772727.9|535
1617985800000|2021-04-09 16:30:00|774250.3|773250.3|775004.5|773004.5|775014.1|773484.2|773870.9|772363.7|667
1617986100000|2021-04-09 16:35:00|775004.9|773004.9|774613.2|773613.2|775114.4|773626.7|774403.3|772890.7|540
1617986400000|2021-04-09 16:40:00|774616.4|773616.4|774541.5|773541.5|775215|773622.6|774541.5|773065.6|550
1617986700000|2021-04-09 16:45:00|774554.3|773554.3|775097.8|773097.8|775350.3|773636|774527.5|773031|557
1617987000000|2021-04-09 16:50:00|775098.2|773098.2|775052|773052|775126.2|773587.7|774534.9|773040|491
1617987300000|2021-04-09 16:55:00|775066.3|773066.3|775105.1|773105.1|775106.6|773598.4|774493.9|772986.6|379
1618210800000|2021-04-12 07:00:00|776526.1|774526.1|777504.8|775504.8|777736.5|776244.4|776340.9|774340.9|1144
1618211100000|2021-04-12 07:05:00|777510.1|775510.1|777131.2|775131.2|777758|776288|776419.7|774939.4|1088
1618211400000|2021-04-12 07:10:00|777115.9|775115.9|776448.1|775448.1|777327.7|775820.7|776169.7|774641.5|1089
1618211700000|2021-04-12 07:15:00|777077.5|775077.5|776938.3|774938.3|777204.3|775659|776294.9|774796.3|948
1618212000000|2021-04-12 07:20:00|776958.5|774958.5|776870.1|774870.1|777057.2|775553.7|776196.8|774691|1061
1618212300000|2021-04-12 07:25:00|776868|774868|777325.8|775325.8|777352.5|775835|776298.2|774792.2|991
1618212600000|2021-04-12 07:30:00|777333.9|775333.9|777022.8|776022.8|777977.4|776498.8|776780.2|775261.4|1016
1618212900000|2021-04-12 07:35:00|777021.3|776021.3|777208.3|776208.3|777870.9|776362.8|776910.1|775430.6|943
1618213200000|2021-04-12 07:40:00|777207.9|776207.9|777393.8|775393.8|777742.9|776262.5|776821.8|775330|925
1618213500000|2021-04-12 07:45:00|777394.8|775394.8|776749.4|775749.4|777588.4|776121.1|776680.3|775171.1|952
1618213800000|2021-04-12 07:50:00|777247.5|775247.5|777223.2|776223.2|777907|776396.9|776737.1|775232.1|859
1618214100000|2021-04-12 07:55:00|777225.4|776225.4|777442|776442|777995.4|776500.7|777102.8|775579.3|909
1618214400000|2021-04-12 08:00:00|777442.2|776442.2|777570.6|775570.6|778408.8|776879.8|777074.6|775570.6|971
1618214700000|2021-04-12 08:05:00|777567.8|775567.8|777170.5|776170.5|777880.2|776386.1|776994|775453|908
1618215000000|2021-04-12 08:10:00|777656.1|775656.1|776301.9|775301.9|777660.8|776160.3|776301.9|774807.4|910
1618215300000|2021-04-12 08:15:00|776312.1|775312.1|774632.4|772632.4|776821.5|775316.6|774095.8|772380.2|1139
1618215600000|2021-04-12 08:20:00|774635.1|772635.1|774225|772225|774635.1|773129.6|773235.4|771574.8|1152
1618215900000|2021-04-12 08:25:00|774209|772209|774529.7|772529.7|774724.6|773232.4|773614.9|771946.4|984
1618216200000|2021-04-12 08:30:00|774500.3|772500.3|774088.6|772088.6|774511.5|772798.4|772390.2|770840.3|1108
1618216500000|2021-04-12 08:35:00|774089.6|772089.6|773823|771823|774114.9|772566.7|772834|771321.1|1087
1618216800000|2021-04-12 08:40:00|773817.6|771817.6|773797.9|772797.9|774333.7|772862.3|773264.5|771708|967
1618217100000|2021-04-12 08:45:00|773821.8|772821.8|774196.9|773196.9|774723.1|773234.9|773811.1|772315.3|858
1618217400000|2021-04-12 08:50:00|774196.7|773196.7|774528.9|772528.9|774722.7|773278.6|773922.8|772419.6|832
1618217700000|2021-04-12 08:55:00|774503.7|772503.7|774895.7|772895.7|775083.3|773588.1|773990.5|772473|839
1618218000000|2021-04-12 09:00:00|774364.8|773364.8|774346.1|773346.1|775029.1|773523.9|774040.6|772424.2|951
1618218300000|2021-04-12 09:05:00|774351.1|773351.1|774104|773104|774819|773389.5|773959.7|772450.5|889
1618218600000|2021-04-12 09:10:00|774586.7|772586.7|774054.7|773054.7|774851.4|773374.8|773994.4|772502.2|840
1618218900000|2021-04-12 09:15:00|774550.8|772550.8|774498.2|772498.2|774771.2|773269|773735.6|772262.2|892
1618219200000|2021-04-12 09:20:00|774501.9|772501.9|774669.7|772669.7|774737.3|773223.6|773939.7|772421.3|861
1618219500000|2021-04-12 09:25:00|774652.5|772652.5|774427.9|773427.9|774992.3|773491.6|774129.9|772624|797
1618219800000|2021-04-12 09:30:00|774420.5|773420.5|774641.8|772641.8|775114.7|773629.4|774030.3|772467.5|912
1618220100000|2021-04-12 09:35:00|774642|772642|773872.2|772872.2|774642|773115.8|773710.6|772231.8|855
1618220400000|2021-04-12 09:40:00|773870.9|772870.9|773722.2|772722.2|774242.3|772870.9|773581.2|772047.1|780
1618220700000|2021-04-12 09:45:00|773735.3|772735.3|773810.8|772810.8|774326.4|772849.8|773509.8|772247|625
1618221000000|2021-04-12 09:50:00|773813.5|772813.5|774071.8|773071.8|774645|773160.3|773715.5|772249.6|730
1618221300000|2021-04-12 09:55:00|774083|773083|773988.8|772988.8|774527.5|773108.8|773891.2|772420.5|635
1618221600000|2021-04-12 10:00:00|774000.9|773000.9|773917.8|772917.8|774496.4|773046.3|773788.6|772299|760
1618221900000|2021-04-12 10:05:00|773923.1|772923.1|773817.7|772817.7|774568.7|773087.5|773817.7|772364.1|691
1618222200000|2021-04-12 10:10:00|773815.7|772815.7|773137|772137|774334.1|772833.6|772954.6|771462|869
1618222500000|2021-04-12 10:15:00|773137.1|772137.1|773215|772215|773831.6|772338.5|773000.6|771549.5|927
1618222800000|2021-04-12 10:20:00|773734.5|771734.5|772838.2|771838.2|773734.5|772217.2|772625.2|771125.7|878
1618223100000|2021-04-12 10:25:00|772838.1|771838.1|773251.4|771251.4|773454.4|771951.5|772729.8|771195.3|687
1618223400000|2021-04-12 10:30:00|773261.7|771261.7|772583.8|771583.8|773261.7|771736.7|772287.9|770802|982
1618223700000|2021-04-12 10:35:00|772578.7|771578.7|773244.1|771244.1|773363.2|771857.8|772415.7|770925|863
1618224000000|2021-04-12 10:40:00|773237.2|771237.2|773390.3|771390.3|773423.4|771927.9|772481.1|771001.7|943
1618224300000|2021-04-12 10:45:00|773395|771395|773027.4|772027.4|773489.6|772027.7|772572.5|771061.2|892
1618224600000|2021-04-12 10:50:00|773027.6|772027.6|773363.2|772363.2|773917.2|772425.7|772989.5|771461.3|774
1618224900000|2021-04-12 10:55:00|773361.6|772361.6|773727|771727|773847.2|772361.6|773155.6|771655.2|741
1618225200000|2021-04-12 11:00:00|773729.5|771729.5|772947.3|771947.3|773817.1|772392.5|772919.4|771402.3|727
1618225500000|2021-04-12 11:05:00|772952.8|771952.8|773431.5|771431.5|773650.8|772169.5|772851.4|771295.8|916
1618225800000|2021-04-12 11:10:00|773433.7|771433.7|772761|771761|773433.7|771927.4|772425|770936|905
1618226100000|2021-04-12 11:15:00|772734.1|771734.1|772282.4|770282.4|773250.3|771764|771626.4|770151.7|970
1618226400000|2021-04-12 11:20:00|771781.4|770781.4|772038.4|770038.4|772169.8|770781.4|771217.7|769744.7|973
1618226700000|2021-04-12 11:25:00|772039.3|770039.3|772346.3|770346.3|772547.3|771062.1|771508|769894.4|964
1618227000000|2021-04-12 11:30:00|772345|770345|772040.4|771040.4|772532.7|771113.2|771830.8|770186.7|815
1618227300000|2021-04-12 11:35:00|772048.3|771048.3|772867.6|770867.6|772887.6|771376|772038.1|770557.5|694
1618227600000|2021-04-12 11:40:00|772866.7|770866.7|772602.1|770602.1|773015.9|771521.5|772109.1|770586.6|851
1618227900000|2021-04-12 11:45:00|772600.1|770600.1|772549.8|770549.8|772671.4|771203.3|771815.1|770313.5|890
1618228200000|2021-04-12 11:50:00|772552.4|770552.4|772702.8|771702.8|773286.3|771797.4|771980.1|770467.8|841
1618228500000|2021-04-12 11:55:00|772707|771707|772904.5|770904.5|773257.2|771772.6|772390.3|770897|668
1618228800000|2021-04-12 12:00:00|772349.9|771349.9|772636.8|771636.8|773187.8|771728.4|772342.1|771017.5|817
1618229100000|2021-04-12 12:05:00|772642|771642|772511.1|771511.1|773137.6|771654.6|772392.3|770910|652
1618229400000|2021-04-12 12:10:00|772510.1|771510.1|772993.9|771993.9|773578.3|772135.1|772462.7|770988.3|762
1618229700000|2021-04-12 12:15:00|773005.3|772005.3|773046|772046|773665.8|772172|772743.3|771257.7|829
1618230000000|2021-04-12 12:20:00|773053.9|772053.9|772931.7|771931.7|773614.8|772080.7|772751.4|771233.7|845
1618230300000|2021-04-12 12:25:00|772930.8|771930.8|772834.1|771834.1|773608.6|772135.7|772775.9|771271.4|768
1618230600000|2021-04-12 12:30:00|772825|771825|772891.5|771891.5|773417.5|771919.9|772579.7|771047|750
1618230900000|2021-04-12 12:35:00|772889.2|771889.2|773228.1|771228.1|773609.2|772116.2|772685.9|771196.5|870
1618231200000|2021-04-12 12:40:00|773227|771227|772083|771083|773314.8|771815.3|772083|770597.7|910
1618231500000|2021-04-12 12:45:00|772066.5|771066.5|772242.5|771242.5|772818.1|771332.8|771858.2|770384.9|854
1618231800000|2021-04-12 12:50:00|772256.3|771256.3|772813.8|771813.8|773360.1|771857.2|772182.5|770687.3|914
1618232100000|2021-04-12 12:55:00|772811.7|771811.7|772948.4|771948.4|773598.1|772103.5|772650.7|771138.9|903
1618232400000|2021-04-12 13:00:00|772953.3|771953.3|772547.2|771547.2|773460|771957.1|772297.5|770878.5|1047
1618232700000|2021-04-12 13:05:00|772529.4|771529.4|772704.3|771704.3|773447|771956.5|772508.7|771071.5|979
1618233000000|2021-04-12 13:10:00|773205.1|771205.1|773273.5|771273.5|773400.1|771943.7|772625.4|771129.1|897
1618233300000|2021-04-12 13:15:00|772756.3|771756.3|772757.8|771757.8|773437.6|771932.8|772429.4|770881.6|867
1618233600000|2021-04-12 13:20:00|772755.1|771755.1|773337.5|772337.5|773834.7|772347.9|772755.1|771252.9|1010
1618233900000|2021-04-12 13:25:00|773337.1|772337.1|773735.5|772735.5|774295.7|772851.8|773099.7|771602.8|979
1618234200000|2021-04-12 13:30:00|773752.5|772752.5|773869.1|772869.1|774581.1|773123.8|773708.9|772247.2|1028
1618234500000|2021-04-12 13:35:00|773872.2|772872.2|773419|772419|774223.1|772884.9|773268.9|771833|1012
1618234800000|2021-04-12 13:40:00|773415.5|772415.5|773781.3|771781.3|774152.2|772679.9|773101.6|771612.5|975
1618235100000|2021-04-12 13:45:00|773787.6|771787.6|773779.5|772779.5|774392.5|772882.7|773205.9|771712.6|1043
1618235400000|2021-04-12 13:50:00|773775.5|772775.5|774279.3|773279.3|774774.2|773327.3|773755.2|772283.7|1050
1618235700000|2021-04-12 13:55:00|774282.4|773282.4|774435.6|773435.6|775028.4|773559.3|774248.5|772741.9|992
1618236000000|2021-04-12 14:00:00|774434|773434|774673.5|773673.5|775158.9|773709.6|774242.6|772692.4|939
1618236300000|2021-04-12 14:05:00|774665.3|773665.3|774383.8|773383.8|775055.2|773680.4|774258.5|772776.4|918
1618236600000|2021-04-12 14:10:00|774381.8|773381.8|774411.2|773411.2|775699.4|774202.6|774350.7|772890.1|1003
1618236900000|2021-04-12 14:15:00|774412.4|773412.4|774463.8|773463.8|775070.2|773582.5|774265.9|772798.9|853
1618237200000|2021-04-12 14:20:00|774462.9|773462.9|774700.7|773700.7|775226.7|773717|774371.1|772876|877
1618237500000|2021-04-12 14:25:00|774697.9|773697.9|775136.6|774136.6|775528.8|774242.9|774537.5|773115.7|845
1618237800000|2021-04-12 14:30:00|775140.7|774140.7|775490.2|773490.2|776147.9|774661.6|774986.1|773458|988
1618238100000|2021-04-12 14:35:00|775488.5|773488.5|775113.6|774113.6|775751.3|774232.4|774840.6|773332.8|982
1618238400000|2021-04-12 14:40:00|775116|774116|775207.4|774207.4|775693.1|774227.5|774916.3|773482.6|1031
1618238700000|2021-04-12 14:45:00|775186.8|774186.8|774441.6|773441.6|775760.4|774328|774429.5|772976.1|1047
1618239000000|2021-04-12 14:50:00|774440|773440|775024.8|773024.8|775256.5|773762.4|773924.6|772413.8|1055
1618239300000|2021-04-12 14:55:00|775030.6|773030.6|774308|773308|775033.1|773524.2|774245.3|772791.3|911
1618239600000|2021-04-12 15:00:00|774313.7|773313.7|774338.3|773338.3|775076.5|773723.3|774196.4|772693.4|972
1618239900000|2021-04-12 15:05:00|774335.7|773335.7|774602|773602|774602|773602|774298.6|773298.6|791
1618240200000|2021-04-12 15:10:00|774602.9|773602.9|774703.5|773703.5|775448.6|773972.4|774508.7|773055.7|915
1618240500000|2021-04-12 15:15:00|774703.7|773703.7|774356|773356|775373.3|773958.6|774299.7|772821.1|855
1618240800000|2021-04-12 15:20:00|774354.5|773354.5|774728.8|773728.8|775575|774028.3|774225.8|772723.1|916
1618241100000|2021-04-12 15:25:00|774755.6|773755.6|775134.6|774134.6|775564|774148.1|774738.8|773237.6|976
1618241400000|2021-04-12 15:30:00|775142.6|774142.6|774927.3|773927.3|775661.5|774239.3|774870|773351.5|849
1618241700000|2021-04-12 15:35:00|774916.8|773916.8|774784.1|773784.1|775654.5|774187.7|774764.8|773267.2|929
1618242000000|2021-04-12 15:40:00|774794.6|773794.6|775104.5|774104.5|775709.3|774218|774792.5|773337.8|854
1618242300000|2021-04-12 15:45:00|775102.4|774102.4|775150.3|774150.3|775681.3|774196.9|775047.7|773530.7|606
1618242600000|2021-04-12 15:50:00|775619.3|773619.3|775296.3|773296.3|775684.5|774180.4|774703.4|773208.9|679
1618242900000|2021-04-12 15:55:00|775296.1|773296.1|775196.2|773196.2|775363.6|773737.2|774293.7|772799.5|712
1618243200000|2021-04-12 16:00:00|775192.4|773192.4|775414.7|773414.7|775664|774145.3|774734.3|773176|852
1618243500000|2021-04-12 16:05:00|775415.3|773415.3|774988.9|773988.9|775700.5|774189.9|774860.1|773367.3|791
1618243800000|2021-04-12 16:10:00|774990.3|773990.3|775052.7|773052.7|775548.6|774051.2|774520.4|772991.2|731
1618244100000|2021-04-12 16:15:00|775054.2|773054.2|774375.5|773375.5|775198|773728|774239.5|772746.9|675
1618244400000|2021-04-12 16:20:00|774373.3|773373.3|774864.7|772864.7|775042.4|773510.4|774318|772811.3|703
1618244700000|2021-04-12 16:25:00|774857.3|772857.3|774310.9|773310.9|774991|773453|774121.5|772506.2|716
1618245000000|2021-04-12 16:30:00|774310.5|773310.5|773918.8|772918.8|774795.2|773315.1|773818.4|772506.9|629
1618245300000|2021-04-12 16:35:00|773928.4|772928.4|774592.8|772592.8|774628.9|773128.8|773923.1|772444.4|684
1618245600000|2021-04-12 16:40:00|774600.7|772600.7|774685.1|772685.1|774730.4|773183.7|773902.5|772412|578
1618245900000|2021-04-12 16:45:00|774685.9|772685.9|774803.2|772803.2|774814.7|773305.7|774007.4|772508.7|644
1618246200000|2021-04-12 16:50:00|774815.5|772815.5|774373.7|772373.7|774824.1|773317.4|773798|772273.5|678
1618246500000|2021-04-12 16:55:00|774374.5|772374.5|773527|772527|774462.5|772954.3|773454.9|771942|636
1618293600000|2021-04-13 06:00:00|774832|772832|775246.9|773246.9|775252.7|773252.7|774830.5|772830.5|522
1618293900000|2021-04-13 06:05:00|775251.1|773251.1|775136.9|773136.9|775445.2|773445.2|775132.1|773132.1|552
1618294200000|2021-04-13 06:10:00|775138.6|773138.6|774585|772585|775150.3|773150.3|774482.7|772482.7|554
1618294500000|2021-04-13 06:15:00|774580.2|772580.2|774115.2|772115.2|774685|772950.2|773649.2|772105.5|628
1618294800000|2021-04-13 06:20:00|774116.6|772116.6|774442.9|772442.9|774457.1|772617.5|773617.5|772071.1|550
1618295100000|2021-04-13 06:25:00|774439.7|772439.7|774826.3|772826.3|774960.8|773190.8|774190.8|772314.1|611
1618295400000|2021-04-13 06:30:00|774822.2|772822.2|775024.8|773024.8|775241.3|773241.3|774706.3|772706.3|650
1618295700000|2021-04-13 06:35:00|775023.4|773023.4|775067.9|773067.9|775090|773572.4|774572.4|772839.1|493
1618296000000|2021-04-13 06:40:00|775066.8|773066.8|774385.4|772385.4|775082.2|773082.2|774360.2|772360.2|621
1618296300000|2021-04-13 06:45:00|774387.1|772387.1|774574.4|772574.4|774634.8|772634.8|774289.8|772289.8|651
1618296600000|2021-04-13 06:50:00|774574.1|772574.1|774485.3|772485.3|774642|773068.8|773916.9|771960.1|735
1618296900000|2021-04-13 06:55:00|774480.9|772480.9|774701.9|772701.9|775339.7|773776.5|774155.8|772313.5|884
1618297200000|2021-04-13 07:00:00|774677.6|772677.6|775038.7|773038.7|775130.7|773590.4|773762.5|772138.7|1064
1618297500000|2021-04-13 07:05:00|775030|773030|775919.8|773919.8|776748.4|775141.2|774544.2|773010.2|1076
1618297800000|2021-04-13 07:10:00|775915.8|773915.8|775775.1|773775.1|776242.9|774666.1|775153.7|773660.9|952
1618298100000|2021-04-13 07:15:00|775222.4|774222.4|774664.1|772664.1|775935.3|774434.8|774161.2|772664.1|941
1618298400000|2021-04-13 07:20:00|774653.2|772653.2|774553.6|772553.6|775285|773654.7|774137.8|772414.8|936
1618298700000|2021-04-13 07:25:00|774536.5|772536.5|773370.5|772370.5|774555.2|773058.1|773188.6|771582.5|1047
1618299000000|2021-04-13 07:30:00|773320.3|772320.3|772424.7|770424.7|773770.5|772332.3|771824.8|770123.8|1084
1618299300000|2021-04-13 07:35:00|772426.7|770426.7|772783|770783|772916.7|771457|771849.5|770282.5|1004
1618299600000|2021-04-13 07:40:00|772774.6|770774.6|773140.8|771140.8|773249.5|771749|772167.7|770661.6|957
1618299900000|2021-04-13 07:45:00|772652.9|771652.9|772161.1|771161.1|773177.2|771707.3|772066.5|770438.3|957
1618300200000|2021-04-13 07:50:00|772698.9|770698.9|772712|770712|773034.2|771512.4|771960.2|770451.3|913
1618300500000|2021-04-13 07:55:00|772712.1|770712.1|772579.7|771579.7|773214.9|771702.8|771888.8|770382.1|978
1618300800000|2021-04-13 08:00:00|772581.4|771581.4|772204.1|771204.1|773110|771608.9|771958.4|770403.2|976
1618301100000|2021-04-13 08:05:00|772169.1|771169.1|772404.6|771404.6|773062.9|771552.9|772148.8|770705.3|859
1618301400000|2021-04-13 08:10:00|772408.2|771408.2|772325.1|770325.1|772893.2|771408.2|771816.2|770322.8|858
1618301700000|2021-04-13 08:15:00|771809.6|770809.6|771349.5|770349.5|772326.9|770822.9|771242.3|769587.5|1085
1618302000000|2021-04-13 08:20:00|771351.8|770351.8|772073.6|770073.6|772156.2|770602.1|770789.9|769294.6|931
1618302300000|2021-04-13 08:25:00|772067.1|770067.1|771962.3|770962.3|772484.7|770989.9|771499|770041.9|810
1618302600000|2021-04-13 08:30:00|771958.7|770958.7|771954.7|770954.7|772837.8|771359|771869.4|770365.2|817
1618302900000|2021-04-13 08:35:00|771955.6|770955.6|772301.4|771301.4|772801.9|771331.5|771839.5|770337.8|779
1618303200000|2021-04-13 08:40:00|772301.2|771301.2|772190.3|771190.3|773047.2|771561.4|772092.8|770587.8|768
1618303500000|2021-04-13 08:45:00|772187|771187|772174.6|771174.6|772766.5|771311|772036.3|770538.2|771
1618303800000|2021-04-13 08:50:00|772176.9|771176.9|772508.7|771508.7|773019.3|771574.4|772152.9|770657.9|742
1618304100000|2021-04-13 08:55:00|772510.1|771510.1|773266.5|771266.5|773310.8|771863|772460.7|770951.5|793
1618304400000|2021-04-13 09:00:00|773250|771250|772517.5|771517.5|773546.6|772019.9|772414.7|770882.2|960
1618304700000|2021-04-13 09:05:00|772518.8|771518.8|772925.5|771925.5|773455.5|771939.6|772451.4|770936.4|794
1618305000000|2021-04-13 09:10:00|773422.5|771422.5|772632.5|771632.5|773463.4|771944|772563.6|771072.3|719
1618305300000|2021-04-13 09:15:00|772631.8|771631.8|772249.1|771249.1|773136.3|771642|772224.1|770748.7|776
1618305600000|2021-04-13 09:20:00|772255.6|771255.6|772152.3|770152.3|772753.2|771255.6|771475.8|770047.3|833
1618305900000|2021-04-13 09:25:00|772152.2|770152.2|771794.5|770794.5|772294.5|770794.5|771324.6|769942.3|844
1618306200000|2021-04-13 09:30:00|771789.3|770789.3|771749.9|770749.9|772262.9|770864.3|771574.9|770094.9|761
1618306500000|2021-04-13 09:35:00|771736.1|770736.1|771871.7|770871.7|772327.3|770876|771587.1|770151.1|679
1618306800000|2021-04-13 09:40:00|771870.9|770870.9|772315.7|770315.7|772563.7|771104|771779.6|770275.9|714
1618307100000|2021-04-13 09:45:00|772319.9|770319.9|772569.5|770569.5|772741.4|771269.3|771805.7|770300.7|767
1618307400000|2021-04-13 09:50:00|772563.2|770563.2|772154.7|771154.7|772790|771292|772039|770547.1|752
1618307700000|2021-04-13 09:55:00|772153.2|771153.2|772007.2|771007.2|772728.6|771190.2|771840.8|770400|815
1618308000000|2021-04-13 10:00:00|772012.7|771012.7|772078.3|771078.3|772681.8|771242.3|771831.1|770404.8|829
1618308300000|2021-04-13 10:05:00|772078.9|771078.9|771705.7|770705.7|772544.8|771082|771485.7|770046.6|776
1618308600000|2021-04-13 10:10:00|771676.3|770676.3|771349.4|770349.4|772106|770676.3|771231.4|769830.1|808
1618308900000|2021-04-13 10:15:00|771347.1|770347.1|771512.4|770512.4|772099.5|770603.5|771310.3|769899.3|816
1618309200000|2021-04-13 10:20:00|771500.2|770500.2|771189|770189|772208.8|770751.5|771176.3|769870.8|694
1618309500000|2021-04-13 10:25:00|771696.3|769696.3|772349.5|770349.5|772349.5|770832.6|770957.7|769511.8|842
1618309800000|2021-04-13 10:30:00|772340.5|770340.5|772347|770347|772539.6|771030.1|771789.6|770318.4|801
1618310100000|2021-04-13 10:35:00|772346.6|770346.6|771821.5|770821.5|772353|770863.5|771672.7|770214|640
1618310400000|2021-04-13 10:40:00|771817.5|770817.5|771777.8|770777.8|772359.8|770886.8|771661|770193|605
1618310700000|2021-04-13 10:45:00|771776.8|770776.8|771487.6|770487.6|772146.1|770781.3|771418.3|769940.8|670
1618311000000|2021-04-13 10:50:00|771486.5|770486.5|771772.5|769772.5|771930|770487.1|771249.8|769761.4|584
1618311300000|2021-04-13 10:55:00|771271|770271|771493.1|770493.1|772062.3|770607.8|771217.9|769717.2|860
1618311600000|2021-04-13 11:00:00|771491.9|770491.9|772376.4|770376.4|772464.5|770997.1|771376.4|769872.2|1029
1618311900000|2021-04-13 11:05:00|772371|770371|772086|770086|772405.7|770908.6|771423.6|769899.1|1069
1618312200000|2021-04-13 11:10:00|771587.1|770587.1|772202.1|771202.1|772757.1|771300.3|771520.8|770064|987
1618312500000|2021-04-13 11:15:00|772241.8|771241.8|772264.9|771264.9|772770.2|771359.5|772103.5|770759.3|922
1618312800000|2021-04-13 11:20:00|772260.1|771260.1|772433.9|771433.9|773000.7|771562.5|772221.6|770929.9|934
1618313100000|2021-04-13 11:25:00|772930.3|770930.3|772623|771623|772947.7|771659.7|772420.4|770930.3|774
1618313400000|2021-04-13 11:30:00|772623.9|771623.9|772308.4|771308.4|773143.3|771676.9|772300.5|771027.7|817
1618313700000|2021-04-13 11:35:00|772308.7|771308.7|772570|770570|772809.7|771372.3|771927|770456.9|815
1618314000000|2021-04-13 11:40:00|772568.4|770568.4|772094.6|771094.6|772739.8|771364.4|772017.3|770565.2|803
1618314300000|2021-04-13 11:45:00|772091.4|771091.4|772240.6|771240.6|772707|771364.2|772057.1|770703|826
1618314600000|2021-04-13 11:50:00|772243.3|771243.3|772497.2|771497.2|773132.4|771615.2|772181.8|770758.6|786
1618314900000|2021-04-13 11:55:00|772494.3|771494.3|772596.7|771596.7|773099|771789.8|772481.5|771014|756
1618315200000|2021-04-13 12:00:00|772596.1|771596.1|772881.6|771881.6|773801.5|772338.1|772593|771262.6|1010
1618315500000|2021-04-13 12:05:00|772881.4|771881.4|773024.2|772024.2|773806.8|772365.6|772825.5|771425.3|935
1618315800000|2021-04-13 12:10:00|773026.2|772026.2|772582.1|771582.1|773424.1|772050.8|772451.2|770938.6|965
1618316100000|2021-04-13 12:15:00|772581.2|771581.2|772667.2|771667.2|773341.7|771882.7|772496.4|771063.8|925
1618316400000|2021-04-13 12:20:00|772673.6|771673.6|772934.4|771934.4|773506.1|772006.5|772621|771163.1|895
1618316700000|2021-04-13 12:25:00|772927.8|771927.8|773633|771633|773775|772247.8|772785|771281|874
1618317000000|2021-04-13 12:30:00|773635.7|771635.7|772041.7|771041.7|773918.8|771975|771976.6|770474.8|1103
1618317300000|2021-04-13 12:35:00|772041.1|771041.1|771802.7|769802.7|772611.4|771134.6|771049.2|769623.6|1098
1618317600000|2021-04-13 12:40:00|771841.5|769841.5|771970.5|769970.5|772092.9|770600.8|771135.8|769686.3|1057
1618317900000|2021-04-13 12:45:00|771483.8|770483.8|771638.6|770638.6|772312.3|770828.6|771129.5|769649|1038
1618318200000|2021-04-13 12:50:00|771636.3|770636.3|771761.2|770761.2|772260.2|770781|771443.7|769951.5|882
1618318500000|2021-04-13 12:55:00|771761.5|770761.5|772186.9|770186.9|772278.9|770811.2|771443.2|769987.3|945
1618318800000|2021-04-13 13:00:00|772184|770184|771283.9|770283.9|772225.1|770786.1|771259.5|769810.9|1053
1618319100000|2021-04-13 13:05:00|771287.2|770287.2|771112.5|770112.5|771885|770400|770984.8|769526.3|994
1618319400000|2021-04-13 13:10:00|771101.5|770101.5|770704.7|769704.7|771533.3|770102.4|770413.2|768530.2|1075
1618319700000|2021-04-13 13:15:00|770703.4|769703.4|770776.1|769776.1|771559.9|770049.8|770348.2|768847.2|1013
1618320000000|2021-04-13 13:20:00|770778.8|769778.8|770837.7|769837.7|771530.7|770037.4|770588.4|769139.1|969
1618320300000|2021-04-13 13:25:00|770837.1|769837.1|770826.3|769826.3|771606.6|770109.4|770701.4|769208.3|840
1618320600000|2021-04-13 13:30:00|770827.8|769827.8|771432.4|770432.4|772021|770498.1|770399.9|768903.7|984
1618320900000|2021-04-13 13:35:00|771428.3|770428.3|770891.7|769891.7|771758.3|770511.6|770604|769131.7|1096
1618321200000|2021-04-13 13:40:00|770891.1|769891.1|771595.2|769595.2|771698|770206.4|770710.9|769232.4|1046
1618321500000|2021-04-13 13:45:00|771586.2|769586.2|770823.3|769823.3|771659|770240.1|770520.7|769177.6|1007
1618321800000|2021-04-13 13:50:00|770822.6|769822.6|770437.2|769437.2|771139.2|769846.8|770291|768949.5|936
1618322100000|2021-04-13 13:55:00|770446.4|769446.4|770307.9|769307.9|770971.4|769630.3|770288|768820.5|926
1618322400000|2021-04-13 14:00:00|770310.7|769310.7|770058.7|769058.7|770701.2|769310.7|769768.1|768297.4|1038
1618322700000|2021-04-13 14:05:00|770051.8|769051.8|770065|769065|770616.8|769134.4|769805.9|768316.4|881
1618323000000|2021-04-13 14:10:00|770059.7|769059.7|770246.5|769246.5|770705.3|769288|769900.7|768532.9|814
1618323300000|2021-04-13 14:15:00|770237.3|769237.3|770630.7|769630.7|771116.9|769630.7|770235.4|768778.2|841
1618323600000|2021-04-13 14:20:00|770625.4|769625.4|770674.8|769674.8|771299.3|769804.6|770574.1|769122.9|916
1618323900000|2021-04-13 14:25:00|770650.9|769650.9|771105.2|769105.2|771247.8|769786.8|770527.3|769029.4|916
1618324200000|2021-04-13 14:30:00|771099.7|769099.7|770728|769728|771101.6|769759.4|770429.9|768995|874
1618324500000|2021-04-13 14:35:00|770728.8|769728.8|771041.8|770041.8|771749.3|770279.1|770708.5|769538.6|922
1618324800000|2021-04-13 14:40:00|771057.7|770057.7|771292.3|769292.3|771553.5|770057.7|770750.3|769248.6|929
1618325100000|2021-04-13 14:45:00|771298.8|769298.8|771307.1|769307.1|771311.3|769788.5|770411.1|768990.4|991
1618325400000|2021-04-13 14:50:00|771309|769309|771325.2|770325.2|772015.6|770510.6|770774.6|769266.4|1039
1618325700000|2021-04-13 14:55:00|771323|770323|771135.9|770135.9|771848|770388|771076.4|769568.2|998
1618326000000|2021-04-13 15:00:00|771148.5|770148.5|771032.7|770032.7|771728.6|770247.8|770983.6|769519.8|896
1618326300000|2021-04-13 15:05:00|771044.5|770044.5|770653.9|769653.9|771305.9|770080.9|770592.7|769141.7|771
1618326600000|2021-04-13 15:10:00|770648.5|769648.5|770891.8|769891.8|771380.8|769989.5|770615.1|769143.8|791
1618326900000|2021-04-13 15:15:00|770879.8|769879.8|770882.8|769882.8|771436.5|769944.6|770692.2|769214.8|803
1618327200000|2021-04-13 15:20:00|771375|769375|769968.9|768968.9|771582|770087.3|769968.9|768487|904
1618327500000|2021-04-13 15:25:00|769970.2|768970.2|767738.8|765738.8|770424.1|768984.6|767181|765681.3|1141
1618327800000|2021-04-13 15:30:00|767709.8|765709.8|764850.1|762850.1|767712.3|766025.7|763538.4|761538.4|1184
1618328100000|2021-04-13 15:35:00|764978.2|762978.2|761621.3|759621.3|765264.3|763294|761613.1|759613.1|1177
1618328400000|2021-04-13 15:40:00|761656.4|759656.4|761955.5|759955.5|763155.2|761155.2|759809.5|757809.5|1187
1618328700000|2021-04-13 15:45:00|761975.4|759975.4|762583.5|760583.5|762798.6|761090.5|761715.3|759970.6|1005
1618329000000|2021-04-13 15:50:00|762557.2|760557.2|762581.3|760581.3|762744|761150.6|761821.9|760301.2|918
1618329300000|2021-04-13 15:55:00|762577.9|760577.9|762939.2|760939.2|762987.2|761480.7|762065|760565.9|932
1618329600000|2021-04-13 16:00:00|762919.6|760919.6|762215.5|761215.5|762954.7|761424.6|761929.6|760423.7|1043
1618329900000|2021-04-13 16:05:00|762263.6|761263.6|763065.8|761065.8|763578.6|761867|762105.2|760557.7|1018
1618330200000|2021-04-13 16:10:00|763046.6|761046.6|762319.8|760319.8|763299.5|761743.1|761750.8|760192.9|1013
1618330500000|2021-04-13 16:15:00|762313.8|760313.8|762616.5|760616.5|762987.5|761401.7|761412.5|759904.5|978
1618330800000|2021-04-13 16:20:00|762617.9|760617.9|762944.7|760944.7|763321.9|761819.9|762376|760612|961
1618331100000|2021-04-13 16:25:00|762946.3|760946.3|763142.9|761142.9|763193.9|761566.4|762082.8|760529.5|834
1618331400000|2021-04-13 16:30:00|763160.1|761160.1|762556.2|760556.2|763167.3|761541.9|762340.1|760538.6|868
1618331700000|2021-04-13 16:35:00|762553.1|760553.1|762830.8|760830.8|762893.2|761354.7|761889.1|760276.7|790
1618332000000|2021-04-13 16:40:00|762829.8|760829.8|762701.7|760701.7|762983.3|761438.6|762215.8|760617.3|725
1618332300000|2021-04-13 16:45:00|762704|760704|763273.2|761273.2|763325.5|761758.4|762533|760677.2|813
1618332600000|2021-04-13 16:50:00|763282.9|761282.9|762369|761369|763287.5|761745.9|762321.6|760786.3|811
1618332900000|2021-04-13 16:55:00|762877.8|760877.8|763191|761191|763294.8|761769.7|762432|760872.9|571
1618380000000|2021-04-14 06:00:00|758573.7|756573.7|758148.2|756148.2|758698.1|757097.5|758058.2|756144.9|540
1618380300000|2021-04-14 06:05:00|758147.9|756147.9|757475.2|755475.2|758176.9|756176.9|757330.2|755330.2|943
1618380600000|2021-04-14 06:10:00|757477.4|755477.4|755972.5|753972.5|757480|755480|755429.5|753927.4|1030
1618380900000|2021-04-14 06:15:00|755958.8|753958.8|755994|753994|756563.6|754563.6|755217.9|753563.5|994
1618381200000|2021-04-14 06:20:00|755988.6|753988.6|756960.2|754960.2|756973.3|755466.5|755988.6|753988.6|902
1618381500000|2021-04-14 06:25:00|756960.5|754960.5|756362.8|754362.8|756963|754963|755908.9|754284.1|767
1618381800000|2021-04-14 06:30:00|756365.2|754365.2|756817.7|754817.7|756972.7|754972.7|755857.9|754346.7|722
1618382100000|2021-04-14 06:35:00|756813.1|754813.1|756978.9|754978.9|756993.4|754993.4|756642.5|754642.5|785
1618382400000|2021-04-14 06:40:00|756947.6|754947.6|757941.4|755941.4|758236.3|756558.8|756488|754880|851
1618382700000|2021-04-14 06:45:00|757965.8|755965.8|757822|755822|758424.8|756424.8|757643.6|755643.6|963
1618383000000|2021-04-14 06:50:00|757815.1|755815.1|757085.1|755085.1|757837.7|756281.2|756992.5|755021.1|885
1618383300000|2021-04-14 06:55:00|757033.3|755033.3|755760.5|753760.5|757132.3|755132.3|755225|753630.2|999
1618383600000|2021-04-14 07:00:00|755762|753762|757315.4|756315.4|757921.6|756341.5|755661.7|753661.7|1160
1618383900000|2021-04-14 07:05:00|757831.6|755831.6|758040.1|756040.1|758872.4|757275.8|757384.9|755831.6|1143
1618384200000|2021-04-14 07:10:00|758037.2|756037.2|757694.6|755694.6|758288.1|756775.7|757265.2|755681.7|1096
1618384500000|2021-04-14 07:15:00|757696.6|755696.6|757348.6|755348.6|757817|756229.3|756913.6|755296.1|1082
1618384800000|2021-04-14 07:20:00|757363.6|755363.6|758395.6|756395.6|758451.4|756946.9|756788.3|755235|1061
1618385100000|2021-04-14 07:25:00|758391.3|756391.3|758527.5|756527.5|758730.3|757228.5|757693.6|756074.7|1045
1618385400000|2021-04-14 07:30:00|758540.6|756540.6|758701.9|756701.9|759283.9|757767.2|758039.1|756398.8|1110
1618385700000|2021-04-14 07:35:00|758698.8|756698.8|758463.2|756463.2|759181.2|757666.3|758095.7|756463.2|1055
1618386000000|2021-04-14 07:40:00|758471.5|756471.5|758114.9|756114.9|758592.9|757052.6|757449.8|755935.2|1054
1618386300000|2021-04-14 07:45:00|758106.9|756106.9|757567.3|755567.3|758119.2|756609.5|756887.8|755379.6|1027
1618386600000|2021-04-14 07:50:00|757075.7|756075.7|757246.7|756246.7|757888|756387.9|756999.5|755482.7|989
1618386900000|2021-04-14 07:55:00|757246.3|756246.3|757963.5|755963.5|758150.5|756406.5|757001.3|755503.9|890
1618387200000|2021-04-14 08:00:00|757957|755957|757360|755360|757999.2|756491.8|756762.1|755022.9|1016
1618387500000|2021-04-14 08:05:00|757360.9|755360.9|757554.6|755554.6|757648.6|756164.6|756727.4|755212.9|958
1618387800000|2021-04-14 08:10:00|757052.3|756052.3|756669.7|755669.7|757567.4|756066.6|756557.2|755073.8|915
1618388100000|2021-04-14 08:15:00|756678.9|755678.9|756337.9|755337.9|757156.1|755695.1|756149.1|754607.6|925
1618388400000|2021-04-14 08:20:00|756332.6|755332.6|757301|755301|757435.4|755942.6|756113.6|754629.7|970
1618388700000|2021-04-14 08:25:00|757320.1|755320.1|757086.6|756086.6|757790.5|756313.4|756828.6|755284.8|933
1618389000000|2021-04-14 08:30:00|757089|756089|757267.6|755267.6|757604.5|756165.4|756757.6|755236.9|916
1618389300000|2021-04-14 08:35:00|757257.6|755257.6|756589.9|755589.9|757363.9|755869|756408.9|754897.8|894
1618389600000|2021-04-14 08:40:00|756589.5|755589.5|756623.5|755623.5|757378|755889|756520.5|755012.9|933
1618389900000|2021-04-14 08:45:00|756624.5|755624.5|757296|755296|757387.7|755851.2|756416.5|754868.3|910
1618390200000|2021-04-14 08:50:00|757297.4|755297.4|757057.1|755057.1|757321.6|755827.7|756406.1|754888.9|824
1618390500000|2021-04-14 08:55:00|756583.1|755583.1|756412.5|755412.5|757113.9|755643.5|756358.4|754856.5|690
1618390800000|2021-04-14 09:00:00|756411.9|755411.9|756677.1|755677.1|757412|755938.3|756218.2|754612|949
1618391100000|2021-04-14 09:05:00|756664|755664|756617.7|755617.7|757239.2|755869.1|756400.5|754801.8|846
1618391400000|2021-04-14 09:10:00|756621.2|755621.2|756710.9|755710.9|757413.8|755916.9|756593.2|755086.4|899
1618391700000|2021-04-14 09:15:00|756712.8|755712.8|757028.9|756028.9|757610.5|756135.7|756583.9|755078.5|840
1618392000000|2021-04-14 09:20:00|757026.4|756026.4|756323.9|754323.9|757601|756120.6|755681.4|754187.1|928
1618392300000|2021-04-14 09:25:00|756321.7|754321.7|756667.6|755667.6|757170.5|755672|755463.2|753954.8|994
1618392600000|2021-04-14 09:30:00|756667.4|755667.4|757119.9|755119.9|757214.1|755738.3|756365.9|754860|843
1618392900000|2021-04-14 09:35:00|757114.9|755114.9|757609.5|755609.5|757837.4|756351.9|756602.9|755096.1|918
1618393200000|2021-04-14 09:40:00|757608.1|755608.1|757142.9|756142.9|757863|756398.5|756816.7|755324.1|891
1618393500000|2021-04-14 09:45:00|757143.2|756143.2|757818.2|755818.2|758141.7|756657.8|757013.6|755542.3|934
1618393800000|2021-04-14 09:50:00|757818|755818|758647.6|756647.6|758655.3|757059.5|757307.6|755790.7|844
1618394100000|2021-04-14 09:55:00|758647.1|756647.1|758441.3|756441.3|758680.4|757108.1|757828.2|756187.5|896
1618394400000|2021-04-14 10:00:00|758442.3|756442.3|757819.7|756819.7|758500.8|757016.5|757769.7|756255.9|718
1618394700000|2021-04-14 10:05:00|757818.5|756818.5|758522.6|756522.6|758813.6|757308.3|757818.5|756470|762
1618395000000|2021-04-14 10:10:00|758528.9|756528.9|758787|756787|758793.2|757287.6|758037.3|756518.5|748
1618395300000|2021-04-14 10:15:00|758290.4|757290.4|758798|756798|758826.3|757345.5|757937.2|756425.2|722
1618395600000|2021-04-14 10:20:00|758798.7|756798.7|758821.6|756821.6|758855.4|757407.5|758050.1|756565|714
1618395900000|2021-04-14 10:25:00|758827.2|756827.2|758803.4|756803.4|759296|757777.3|757966.2|756426.8|849
1618396200000|2021-04-14 10:30:00|758806.3|756806.3|757678.2|756678.2|759006.4|757439.9|757646.4|756153.6|847
1618396500000|2021-04-14 10:35:00|757678.5|756678.5|758461.1|756461.1|758725.4|757070.1|757662.7|756155|859
1618396800000|2021-04-14 10:40:00|757958.2|756958.2|758303|757303|758928.7|757435|757833.4|756325.3|759
1618397100000|2021-04-14 10:45:00|758297.5|757297.5|759393.7|757393.7|759393.7|757952.8|758266.1|756803.9|703
1618397400000|2021-04-14 10:50:00|759384.8|757384.8|758899.9|756899.9|759655.7|758198.1|758421.1|756885.3|956
1618397700000|2021-04-14 10:55:00|758416.5|757416.5|758705.3|756705.3|759024.5|757531.3|758026.7|756518.1|882
1618398000000|2021-04-14 11:00:00|758702.5|756702.5|757895.5|756895.5|758860.3|757325.4|757845.3|756365.2|691
1618398300000|2021-04-14 11:05:00|757893.2|756893.2|757822.4|756822.4|758433|756931|757498.9|756006.9|913
1618398600000|2021-04-14 11:10:00|757815.1|756815.1|757911.4|756911.4|758469.4|756994.2|757777.3|756338.9|744
1618398900000|2021-04-14 11:15:00|757908.2|756908.2|757315.4|756315.4|758636.4|757187.6|757253.6|755800.4|932
1618399200000|2021-04-14 11:20:00|757324.9|756324.9|757647|756647|758158.3|756658.7|757130.4|755644.9|845
1618399500000|2021-04-14 11:25:00|757645.4|756645.4|757903.5|756903.5|758481.4|757048.1|757537.3|756461.9|765
1618399800000|2021-04-14 11:30:00|757900.4|756900.4|758181.7|757181.7|758820.4|757329|757892.1|756621.8|874
1618400100000|2021-04-14 11:35:00|758180.7|757180.7|757426.5|756426.5|758816.5|757319.9|757405.4|755812.6|935
1618400400000|2021-04-14 11:40:00|757929.5|755929.5|757372.4|756372.4|757929.5|756476.2|756928|755440.1|819
1618400700000|2021-04-14 11:45:00|757378|756378|757709.2|756709.2|758263.9|756753.5|757240.8|755799|945
1618401000000|2021-04-14 11:50:00|757703.5|756703.5|757461.8|756461.8|758221.2|756777.1|757424.4|755894.5|785
1618401300000|2021-04-14 11:55:00|757459.4|756459.4|757907.8|756907.8|758404.3|756957.1|757321.3|755852.2|739
1618401600000|2021-04-14 12:00:00|757905.5|756905.5|758187.1|757187.1|758923.7|757476.4|757905.5|756485.6|742
1618401900000|2021-04-14 12:05:00|758185.6|757185.6|758100|757100|758782.7|757278.8|758040.8|756554.2|702
1618402200000|2021-04-14 12:10:00|758090.2|757090.2|757366.6|756366.6|758276.3|757122.5|757025|755523.3|900
1618402500000|2021-04-14 12:15:00|757368|756368|757795.5|756795.5|758306.1|756861.1|757365.2|756050.3|874
1618402800000|2021-04-14 12:20:00|757836.1|756836.1|757758.5|756758.5|758436.2|757060.6|757628.3|756146.5|837
1618403100000|2021-04-14 12:25:00|757738.5|756738.5|758049.4|756049.4|758310|756808.4|757384.4|755891.5|840
1618403400000|2021-04-14 12:30:00|758050.2|756050.2|757004.8|756004.8|758156.3|756654.1|756972.6|755481.6|888
1618403700000|2021-04-14 12:35:00|757008.2|756008.2|756771.8|755771.8|757365.5|756011.5|756668.6|755266.4|861
1618404000000|2021-04-14 12:40:00|756752|755752|757143.3|756143.3|757634.3|756156.4|756512.4|755151.6|891
1618404300000|2021-04-14 12:45:00|757142.3|756142.3|757520.7|756520.7|758076.3|756632.9|756898.5|755400.5|973
1618404600000|2021-04-14 12:50:00|757506.2|756506.2|757499|756499|758228.5|756746.1|757498.1|755974.4|944
1618404900000|2021-04-14 12:55:00|757993.5|755993.5|757464.3|756464.3|758040.6|756596.6|757409.5|755888.5|861
1618405200000|2021-04-14 13:00:00|757464.8|756464.8|758035.7|756035.7|758324.3|756788.9|757252.9|755784.6|1025
1618405500000|2021-04-14 13:05:00|758035.6|756035.6|757483.9|755483.9|758104.5|756620.5|756811.9|755319.6|960
1618405800000|2021-04-14 13:10:00|757491|755491|757522.9|755522.9|757557.6|756067.8|756683.3|755179.2|936
1618406100000|2021-04-14 13:15:00|757030.3|756030.3|757563.5|755563.5|757757.5|756263.1|756901.1|755422.8|986
1618406400000|2021-04-14 13:20:00|757558.5|755558.5|757053.1|756053.1|757637.3|756178.5|756988.1|755430.4|858
1618406700000|2021-04-14 13:25:00|757542.5|755542.5|756947.5|755947.5|757609.5|756123.4|756557.2|755064|938
1618407000000|2021-04-14 13:30:00|756943.9|755943.9|757404.7|755404.7|757699.7|756111.9|756722.3|755148.4|808
1618407300000|2021-04-14 13:35:00|757401.2|755401.2|756994.9|755994.9|757646.5|756164.3|756499|754910.7|806
1618407600000|2021-04-14 13:40:00|756994.6|755994.6|756603.9|755603.9|757622.5|756137|756419.8|754912.5|759
1618407900000|2021-04-14 13:45:00|756608.6|755608.6|756729.9|755729.9|757567.7|756087.8|756576|755077.1|739
1618408200000|2021-04-14 13:50:00|756729.6|755729.6|756554.7|755554.7|757225.9|755778.9|756484.9|755014.5|749
1618408500000|2021-04-14 13:55:00|756557|755557|756552.6|755552.6|757157.8|755645.6|756296.3|754923.2|757
1618408800000|2021-04-14 14:00:00|756525.1|755525.1|756225.2|755225.2|757406.5|755901.6|756225.2|754740.6|762
1618409100000|2021-04-14 14:05:00|756225|755225|756583.1|754583.1|756859.5|755364.9|755945.5|754436|761
1618409400000|2021-04-14 14:10:00|756580.1|754580.1|756684.8|755684.8|757177.6|755739.5|756038.5|754529.7|739
1618409700000|2021-04-14 14:15:00|756683.3|755683.3|757105.2|756105.2|757681.9|756236.1|756682.2|755179.4|774
1618410000000|2021-04-14 14:20:00|757107.1|756107.1|757107|756107|757958.9|756445.1|756909.8|755391.6|814
1618410300000|2021-04-14 14:25:00|757111|756111|757526.8|755526.8|757933.6|756298.7|757008.9|755412.7|797
1618410600000|2021-04-14 14:30:00|757405.9|755405.9|756834.1|755834.1|757642.7|756067.3|756635.1|755141.1|806
1618410900000|2021-04-14 14:35:00|756832.1|755832.1|757206.4|756206.4|757889.5|756399.3|756771.6|755267.5|783
1618411200000|2021-04-14 14:40:00|757203.3|756203.3|757139.1|755139.1|757726.6|756208.4|756453.4|754828.2|811
1618411500000|2021-04-14 14:45:00|757159.8|755159.8|756307.3|755307.3|757159.8|755648|756201.3|754683.7|784
1618411800000|2021-04-14 14:50:00|756292.5|755292.5|756524.8|755524.8|757215.2|755782.5|756287.9|754805.3|744
1618412100000|2021-04-14 14:55:00|756520.6|755520.6|756502.1|755502.1|757219.3|755730.8|756462.9|754991.6|782
1618412400000|2021-04-14 15:00:00|756534|755534|756471.9|755471.9|757033.1|755542.7|756194.4|754892.1|758
1618412700000|2021-04-14 15:05:00|756471.3|755471.3|757312.1|755312.1|757334.1|755842.8|756312.2|754806.5|701
1618413000000|2021-04-14 15:10:00|757317.8|755317.8|756705.1|755705.1|757438.7|755944.1|756662.5|755169.8|717
1618413300000|2021-04-14 15:15:00|756708.1|755708.1|756799.3|754799.3|757226.5|755770.1|756134.5|754720.2|718
1618413600000|2021-04-14 15:20:00|756796|754796|756509.1|754509.1|756914|755410.7|755720.9|754215.8|751
1618413900000|2021-04-14 15:25:00|756490.9|754490.9|756028.2|755028.2|756725.6|755224.3|755870.6|754396.5|745
1618414200000|2021-04-14 15:30:00|756023.3|755023.3|755762.3|754762.3|756642.2|755116|755731.6|754220.7|713
1618414500000|2021-04-14 15:35:00|755802.4|754802.4|756427.8|754427.8|756427.8|754885.3|755538.2|754068.4|660
1618414800000|2021-04-14 15:40:00|756396.7|754396.7|756766.6|754766.6|756871.3|755355.9|755862.7|754360.1|662
1618415100000|2021-04-14 15:45:00|756784.4|754784.4|757268.8|755268.8|757389.6|755836.6|756164|754696.8|562
1618415400000|2021-04-14 15:50:00|757263.8|755263.8|756446.5|755446.5|757277.7|755756.4|756338.1|754805|535
1618415700000|2021-04-14 15:55:00|756448.9|755448.9|757290.1|755290.1|757303.8|755755.6|756424.7|754925.4|600
1618416000000|2021-04-14 16:00:00|757298.9|755298.9|757218.3|755218.3|757307.1|755703|756694.8|755084.2|508
1618416300000|2021-04-14 16:05:00|757222.9|755222.9|756918.6|754918.6|757340.9|755827.8|756362.1|754830.6|793
1618416600000|2021-04-14 16:10:00|756915.3|754915.3|757869.4|755869.4|757897.3|756347.3|756601.3|754915.3|732
1618416900000|2021-04-14 16:15:00|757869.3|755869.3|757262.1|755262.1|757882.6|756367.2|756712.2|755154.4|645
1618417200000|2021-04-14 16:20:00|757273.2|755273.2|757351.9|755351.9|757519.6|755855.7|756599|755064.8|662
1618417500000|2021-04-14 16:25:00|757377.9|755377.9|757214.2|755214.2|757377.9|755847.5|756621.3|755078.2|686
1618417800000|2021-04-14 16:30:00|757225.4|755225.4|757064.8|755064.8|757294.5|755808.1|756582.6|755056.8|597
1618418100000|2021-04-14 16:35:00|757065.9|755065.9|757253.4|755253.4|757324|755765.5|756343.6|754805.6|596
1618418400000|2021-04-14 16:40:00|757254.1|755254.1|757417.5|755417.5|757527.3|755931.6|756688.4|755164|529
1618418700000|2021-04-14 16:45:00|757425.1|755425.1|756944.2|754944.2|757713.6|756026.2|756895|754895|640
1618419000000|2021-04-14 16:50:00|756928.5|754928.5|757086.7|755086.7|757120.8|755639.8|756406.2|754881|654
1618419300000|2021-04-14 16:55:00|757084.7|755084.7|757615.8|755615.8|757615.8|755615.8|756502.9|755041.5|474
1618466400000|2021-04-15 06:00:00|772149.6|770149.6|771214.7|769214.7|772732|770732|770537.9|769024.1|594
1618466700000|2021-04-15 06:05:00|771214.2|769214.2|771381.4|769381.4|772051.4|770054|770950|769031.6|706
1618467000000|2021-04-15 06:10:00|771334.6|769334.6|770017.5|768017.5|771469.8|769469.8|769844.4|767844.4|756
1618467300000|2021-04-15 06:15:00|769927.3|767927.3|770653.3|768653.3|771268.9|769268.9|769874.7|767874.7|742
1618467600000|2021-04-15 06:20:00|770649.7|768649.7|772397.3|770397.3|772668.9|770668.9|770285.2|768285.2|745
1618467900000|2021-04-15 06:25:00|772403.9|770403.9|772283.9|770283.9|772504|770655|771597.6|770089.6|666
1618468200000|2021-04-15 06:30:00|772299.8|770299.8|772854.5|770854.5|772965.1|770965.1|772136.2|770136.2|693
1618468500000|2021-04-15 06:35:00|772865.2|770865.2|772489.9|770489.9|772954.6|770954.6|772179.6|770179.6|621
1618468800000|2021-04-15 06:40:00|772497|770497|772871.1|770871.1|773037.9|771503.7|772282.3|770395.8|635
1618469100000|2021-04-15 06:45:00|772864.2|770864.2|773931.4|771931.4|773935.7|771935.7|772249.9|770763.2|723
1618469400000|2021-04-15 06:50:00|773932|771932|775652.1|773652.1|775662.1|773662.1|773451.4|771820.2|776
1618469700000|2021-04-15 06:55:00|775665.8|773665.8|775745.2|773745.2|776449.4|774552.3|774714.6|772714.6|810
1618470000000|2021-04-15 07:00:00|775675.8|773675.8|772196.5|770196.5|776075.2|774352.7|771955.8|769955.8|854
1618470300000|2021-04-15 07:05:00|772217.2|770217.2|771133.9|769133.9|772217.2|770217.2|770340.9|768791|847
1618470600000|2021-04-15 07:10:00|771134.6|769134.6|769725.1|767725.1|771537.7|770027.1|769518.4|767518.4|814
1618470900000|2021-04-15 07:15:00|769657.9|767657.9|769735.9|767735.9|770218.6|768685.5|768677.1|767079.3|816
1618471200000|2021-04-15 07:20:00|769732.8|767732.8|770183.8|768183.8|770938.3|768938.3|769218.9|767475.8|809
1618471500000|2021-04-15 07:25:00|770179.6|768179.6|769875.7|767875.7|770651.4|768651.4|769555|767555|789
1618471800000|2021-04-15 07:30:00|769823.5|767823.5|769922.3|767922.3|770065.8|768065.8|769305.4|767305.4|827
1618472100000|2021-04-15 07:35:00|769947.4|767947.4|770191.4|768191.4|770756|768756|769582.7|767582.7|782
1618472400000|2021-04-15 07:40:00|770158.3|768158.3|771244.7|769244.7|771244.7|769493|769963|767991.8|769
1618472700000|2021-04-15 07:45:00|771249.9|769249.9|771024.7|769024.7|771748|770150.5|770472.2|768929|773
1618473000000|2021-04-15 07:50:00|771012|769012|770246.6|768246.6|771017.9|769437.3|769807.1|767941.6|811
1618473300000|2021-04-15 07:55:00|770241.1|768241.1|770946.3|768946.3|771222.6|769222.6|770047.8|768047.8|755
1618473600000|2021-04-15 08:00:00|770923.4|768923.4|771623.6|769623.6|771975.3|770037.1|770528.9|768585.2|750
1618473900000|2021-04-15 08:05:00|771612|769612|770090.4|768090.4|771641.2|770029.1|770080.1|768080.1|674
1618474200000|2021-04-15 08:10:00|770055.4|768055.4|769791.6|767791.6|770101.3|768259.7|768945.5|767338.9|798
1618474500000|2021-04-15 08:15:00|769785.7|767785.7|769503.2|767503.2|770145.8|768597.5|768974|767456.5|756
1618474800000|2021-04-15 08:20:00|769501.4|767501.4|769338.4|767338.4|769838.1|768020.6|768900|767201.1|748
1618475100000|2021-04-15 08:25:00|769333.5|767333.5|769302.8|767302.8|769554.2|767851.5|768470.2|766905.7|780
1618475400000|2021-04-15 08:30:00|769312|767312|769206.4|767206.4|769583.1|768036|768647.5|767133.6|717
1618475700000|2021-04-15 08:35:00|769304.5|767304.5|769125|767125|769499.6|768003.1|768517.8|766973.9|700
1618476000000|2021-04-15 08:40:00|769130.1|767130.1|767433.7|765433.7|769295.6|767728.5|767013.5|765130.5|785
1618476300000|2021-04-15 08:45:00|767436.2|765436.2|767914.1|765914.1|768251.4|766251.4|766635.4|765084.5|807
1618476600000|2021-04-15 08:50:00|767891.1|765891.1|767815.8|765815.8|768237|766582.2|767050.2|765554.3|720
1618476900000|2021-04-15 08:55:00|767794.2|765794.2|767665.3|765665.3|767921.6|766380.7|766995.7|765501.8|723
1618477200000|2021-04-15 09:00:00|767682.6|765682.6|767127.2|765127.2|767770.9|766232.7|767042.9|765042.9|670
1618477500000|2021-04-15 09:05:00|767142|765142|768783.8|766783.8|768830.9|767082.6|766373.9|764552.4|817
1618477800000|2021-04-15 09:10:00|768819.5|766819.5|767874.1|765874.1|768860.4|766975|767544|765698.7|790
1618478100000|2021-04-15 09:15:00|767860.8|765860.8|767792.4|765792.4|768149.4|766581.4|767035.9|765533.3|725
1618478400000|2021-04-15 09:20:00|767788|765788|768541.6|766541.6|768590.7|766716.9|766900.2|765423|721
1618478700000|2021-04-15 09:25:00|768562.3|766562.3|768975.2|766975.2|769338.3|767634.3|767846.7|766219.1|775
1618479000000|2021-04-15 09:30:00|768977.9|766977.9|768664.9|767664.9|769343.2|767721.9|768439.2|766812.3|771
1618479300000|2021-04-15 09:35:00|768659.8|767659.8|769667.9|767667.9|770439.4|768874.2|768659.8|767337.5|749
1618479600000|2021-04-15 09:40:00|769670.7|767670.7|769322.2|767322.2|769792.7|768234.3|768788.2|767276.5|713
1618479900000|2021-04-15 09:45:00|769321.9|767321.9|768752.4|766752.4|769400.7|767878.2|768145.4|766641.7|631
1618480200000|2021-04-15 09:50:00|768830.6|766830.6|768782.8|766782.8|769143.9|767513.4|768161.9|766367.7|678
1618480500000|2021-04-15 09:55:00|768799.1|766799.1|768167.3|766167.3|768814.6|767008|767795.5|766098.6|743
1618480800000|2021-04-15 10:00:00|768151.6|766151.6|767979|765979|768320.2|766736.2|767147.6|765525.1|733
1618481100000|2021-04-15 10:05:00|767924.1|765924.1|768293.7|766293.7|768319.5|766592|767499.7|765733.3|764
1618481400000|2021-04-15 10:10:00|768305.6|766305.6|767840.1|765840.1|768668.8|767162.2|767528.5|765831.4|762
1618481700000|2021-04-15 10:15:00|767836.1|765836.1|768724.7|766724.7|768778.1|767256|767552.6|765820.6|691
1618482000000|2021-04-15 10:20:00|768731.5|766731.5|768323.4|766323.4|768895|767398.9|767783.9|766169.5|696
1618482300000|2021-04-15 10:25:00|768321.3|766321.3|769285.7|767285.7|769493.5|767945|767737.1|766230.1|722
1618482600000|2021-04-15 10:30:00|769271.3|767271.3|769237.7|767237.7|769354.6|767720.9|768546.6|767053.6|682
1618482900000|2021-04-15 10:35:00|769239.8|767239.8|769918.3|767918.3|769934.4|768208.3|768715.3|767195.5|658
1618483200000|2021-04-15 10:40:00|769918.7|767918.7|770057|768057|770457.4|768783.7|769220.3|767683.8|728
1618483500000|2021-04-15 10:45:00|770040.8|768040.8|769545.2|767545.2|770437|768699.7|768858.6|767246.8|704
1618483800000|2021-04-15 10:50:00|769492.9|767492.9|769596|767596|769602.6|768094.8|768740.4|767229.4|662
1618484100000|2021-04-15 10:55:00|769631.7|767631.7|769394.6|767394.6|769888.9|768152|769151|767358.4|705
1618484400000|2021-04-15 11:00:00|769392.7|767392.7|769147.5|767147.5|769392.7|767392.7|769072.7|767072.7|580
1618484700000|2021-04-15 11:05:00|769143|767143|769389.4|767389.4|769709.5|768016.2|769016.2|767018.3|703
1618485000000|2021-04-15 11:10:00|769384.9|767384.9|769162.6|767162.6|769641|767641|769014.5|767014.5|695
1618485300000|2021-04-15 11:15:00|769162|767162|769470|767470|769479.7|767959.9|768549.1|767015|718
1618485600000|2021-04-15 11:20:00|769444.2|767444.2|769294.5|767294.5|770181.9|768668.3|768706.7|767159.5|753
1618485900000|2021-04-15 11:25:00|769289.6|767289.6|769217.7|767217.7|769937.5|768240|768714.8|767190|736
1618486200000|2021-04-15 11:30:00|769219.4|767219.4|768739.7|767739.7|769834.8|768323.1|768477.4|767030.6|738
1618486500000|2021-04-15 11:35:00|769255.3|767255.3|770717.6|768717.6|770771|768771|768694.4|767191.7|795
1618486800000|2021-04-15 11:40:00|770701.6|768701.6|769510.7|768510.7|771209.6|769209.6|769473|767726.9|795
1618487100000|2021-04-15 11:45:00|769515.6|768515.6|770056.3|769056.3|771425.1|769887.2|769515.6|767882.1|764
1618487400000|2021-04-15 11:50:00|770551.7|768551.7|771194.6|769194.6|771228.1|769589|770053.5|768452.8|721
1618487700000|2021-04-15 11:55:00|771205.6|769205.6|771560.4|770560.4|772030.7|770564.3|770579.6|769090.1|768
1618488000000|2021-04-15 12:00:00|772049.1|770049.1|772411.1|770411.1|774028.1|772518.4|770993.5|769356.6|844
1618488300000|2021-04-15 12:05:00|772376.7|770376.7|771501.5|769501.5|772956.6|771157.6|770461.2|768887.9|821
1618488600000|2021-04-15 12:10:00|771512.2|769512.2|771462.5|769462.5|772203.7|770688.9|770830.1|769273.5|807
1618488900000|2021-04-15 12:15:00|771462.1|769462.1|770209.1|769209.1|771902.8|770410.7|770201.5|768708.7|792
1618489200000|2021-04-15 12:20:00|770470.8|768470.8|769977.7|767977.7|770679|769084.2|768886.4|767379.2|832
1618489500000|2021-04-15 12:25:00|769973.1|767973.1|768382|766382|770091|768554.5|768102.3|766102.3|789
1618489800000|2021-04-15 12:30:00|768365.8|766365.8|767083.9|765083.9|769252.2|767252.2|766414.2|764414.2|842
1618490100000|2021-04-15 12:35:00|767027.6|765027.6|767790.9|765790.9|768445.5|766493.8|766451|764863.3|832
1618490400000|2021-04-15 12:40:00|767766.8|765766.8|767558.4|765558.4|767874.6|765874.6|766886.4|764886.4|828
1618490700000|2021-04-15 12:45:00|767557.3|765557.3|764832|762832|767573.3|765573.3|763958.9|762233.8|844
1618491000000|2021-04-15 12:50:00|764833.2|762833.2|763193.6|761193.6|765124.7|763505.8|763082|761169.2|845
1618491300000|2021-04-15 12:55:00|763227|761227|764589.7|762589.7|764930.5|763329.8|762991.9|761130.6|820
1618491600000|2021-04-15 13:00:00|764598.4|762598.4|765326.8|763326.8|765440.4|763832.8|763735.6|762127.8|834
1618491900000|2021-04-15 13:05:00|765330.1|763330.1|766293.1|764293.1|766316.3|764704.9|764781.7|763161.5|805
1618492200000|2021-04-15 13:10:00|766276.7|764276.7|766534.4|764534.4|766622.8|765018.7|765411.4|763577|810
1618492500000|2021-04-15 13:15:00|766542.4|764542.4|766830.7|764830.7|767272.2|765272.2|765570.6|764040.8|830
1618492800000|2021-04-15 13:20:00|766828.8|764828.8|766814.8|764814.8|767094.2|765348.6|766308.7|764680.2|810
1618493100000|2021-04-15 13:25:00|766828.9|764828.9|765628.7|764628.7|766934.1|765455.7|765628.7|764009.6|795
1618493400000|2021-04-15 13:30:00|765601.5|764601.5|765837.1|763837.1|766659.3|764833.9|765314.7|763644.3|837
1618493700000|2021-04-15 13:35:00|765814.1|763814.1|765801.5|763801.5|766119.5|764293.1|764516.8|762791.5|846
1618494000000|2021-04-15 13:40:00|765797.7|763797.7|765533.6|763533.6|765818.8|763909.3|764420.2|762824.8|952
1618494300000|2021-04-15 13:45:00|765557.7|763557.7|765220.9|763220.9|765567.5|764046.5|764420.2|762819.1|1042
1618494600000|2021-04-15 13:50:00|765230.2|763230.2|764168.8|762168.8|765230.2|763230.2|762979.4|761475|1117
1618494900000|2021-04-15 13:55:00|764179.7|762179.7|763855.4|762855.4|764816.5|763169.3|763724.5|762164.5|1047
1618495200000|2021-04-15 14:00:00|763843|762843|763478.6|762478.6|764295.2|762848.9|763461.3|761963.5|1075
1618495500000|2021-04-15 14:05:00|763477.8|762477.8|763188.4|761188.4|764085|762482.8|762506.4|760993.4|1096
1618495800000|2021-04-15 14:10:00|763188.3|761188.3|762768.9|760768.9|763692.7|762021|762270.8|760766.7|1067
1618496100000|2021-04-15 14:15:00|762761.7|760761.7|763183.2|761183.2|763390.7|761917.6|762121.6|760358.7|1063
1618496400000|2021-04-15 14:20:00|762523|761523|763204.6|762204.6|763958.9|762331.4|762491.2|760944.4|1068
1618496700000|2021-04-15 14:25:00|763703.4|761703.4|763627.8|761627.8|763875|762167.6|762913.6|761417.1|1030
1618497000000|2021-04-15 14:30:00|763618.9|761618.9|763107.4|761107.4|763644|762146.6|762563|761043.8|983
1618497300000|2021-04-15 14:35:00|763110.9|761110.9|763181.9|761181.9|763397.1|761872.6|762531.6|761031|936
1618497600000|2021-04-15 14:40:00|763136.3|761136.3|763435.5|761435.5|763701.3|762091.2|762529.5|761042.8|951
1618497900000|2021-04-15 14:45:00|763426|761426|763603.5|761603.5|763649.8|762137.2|762891.8|761359.4|954
1618498200000|2021-04-15 14:50:00|763603.3|761603.3|763627.3|761627.3|763732.3|762203.9|762849.1|761353.8|945
1618498500000|2021-04-15 14:55:00|763626.4|761626.4|763314.4|761314.4|763798|762281.4|762703.1|761200.9|1009
1618498800000|2021-04-15 15:00:00|763320.4|761320.4|762543.1|760543.1|763320.4|761808.1|761926.2|760108.6|1043
1618499100000|2021-04-15 15:05:00|762046.8|761046.8|762502.1|760502.1|762550.3|761122.4|761894.5|760375|842
1618499400000|2021-04-15 15:10:00|762498.5|760498.5|762217.5|760217.5|762527.9|761035.1|761334.4|759717.9|1009
1618499700000|2021-04-15 15:15:00|762196.1|760196.1|763148.6|761148.6|763148.6|761481.1|762196.1|760196.1|1023
1618500000000|2021-04-15 15:20:00|763177|761177|763735.6|761735.6|763881.6|762034.4|762829|760943.7|1042
1618500300000|2021-04-15 15:25:00|763735|761735|763770.9|761770.9|764593.1|763066|763296.5|761724|982
1618500600000|2021-04-15 15:30:00|763774.7|761774.7|764215.6|762215.6|765121.2|763593.1|763396|761735.8|1000
1618500900000|2021-04-15 15:35:00|764227.2|762227.2|763726.6|761726.6|764833.9|763051.5|763198.6|761678.9|1072
1618501200000|2021-04-15 15:40:00|763720.9|761720.9|763013.6|762013.6|763918.3|762418.2|763000.4|761418.6|885
1618501500000|2021-04-15 15:45:00|763016|762016|763085.9|761085.9|763609.3|762071.4|762390.1|760889.9|645
1618501800000|2021-04-15 15:50:00|763098.7|761098.7|763178.3|761178.3|763498.2|761997.4|762552|761045.8|742
1618502100000|2021-04-15 15:55:00|763178.4|761178.4|763188.9|761188.9|763386.2|761862.2|762508.8|761044.1|735
1618502400000|2021-04-15 16:00:00|762696.5|761696.5|762447.9|761447.9|763231.4|761729.3|762436.7|760976|533
1618502700000|2021-04-15 16:05:00|762448.8|761448.8|763005|761005|763032.5|761515.5|762306.1|760792|800
1618503000000|2021-04-15 16:10:00|763007.2|761007.2|763016.9|761016.9|763020.4|761412.3|762348.5|760848|698
1618503300000|2021-04-15 16:15:00|763012.2|761012.2|762522.2|761522.2|763132.2|761607.4|762427.5|760944.5|742
1618503600000|2021-04-15 16:20:00|762518.7|761518.7|763311.4|761311.4|763464.8|761961.6|762477.1|761013.8|718
1618503900000|2021-04-15 16:25:00|763306.6|761306.6|763648.1|761648.1|763779.7|762141.2|762794.3|761206|641
1618504200000|2021-04-15 16:30:00|763646.5|761646.5|762994.5|761994.5|763646.5|762138.6|762888.4|761306.7|634
1618504500000|2021-04-15 16:35:00|762992.2|761992.2|763702.2|761702.2|763799.5|762279.8|762974.2|761446.5|705
1618504800000|2021-04-15 16:40:00|763702.5|761702.5|763132|762132|763831.9|762344|763118.5|761566.8|627
1618505100000|2021-04-15 16:45:00|763126.9|762126.9|763479|762479|764132.2|762585.8|763121.5|761704.5|729
1618505400000|2021-04-15 16:50:00|763489.5|762489.5|764197.2|762197.2|764198|762686.7|763430.9|761974.1|598
1618505700000|2021-04-15 16:55:00|764193.4|762193.4|763776.7|762776.7|764261.4|762801.6|763674.9|762150.6|501
1618552800000|2021-04-16 06:00:00|761842|759842|761555.3|759555.3|761967.4|760080.9|761033.6|759100|656
1618553100000|2021-04-16 06:05:00|761558.3|759558.3|760691.5|758691.5|761574.6|759574.6|760439.6|758439.6|823
1618553400000|2021-04-16 06:10:00|760800.4|758800.4|761002.5|759002.5|761087.3|759575.9|760272.3|758383.3|821
1618553700000|2021-04-16 06:15:00|760937.8|758937.8|761125.7|759125.7|761187.6|759424.5|760222.5|758705.9|764
1618554000000|2021-04-16 06:20:00|761127.9|759127.9|760446.6|759446.6|761436.5|759784.4|760446.6|758745.6|813
1618554300000|2021-04-16 06:25:00|760946.2|758946.2|760949.9|758949.9|760982.8|759450.3|760425.7|758507.8|735
1618554600000|2021-04-16 06:30:00|760942.9|758942.9|760186|758186|761015.5|759015.5|759881|757881|745
1618554900000|2021-04-16 06:35:00|760210.2|758210.2|759851|757851|760480.9|758532.6|759358.7|757696|856
1618555200000|2021-04-16 06:40:00|759851.2|757851.2|759518.1|757518.1|759959.5|758392|759301|757487|800
1618555500000|2021-04-16 06:45:00|759513.5|757513.5|760096.6|758096.6|760369.6|758512.3|759322.2|757322.2|912
1618555800000|2021-04-16 06:50:00|760036.9|758036.9|760385.8|758385.8|760427|758427|759697|757697|817
1618556100000|2021-04-16 06:55:00|760388.1|758388.1|760139.7|758139.7|760460|758938.7|759785.4|758109.6|770
1618556400000|2021-04-16 07:00:00|760156.6|758156.6|759241.6|757241.6|760423.1|758599.7|759184|757184|1121
1618556700000|2021-04-16 07:05:00|759256.7|757256.7|756871.6|754871.6|759256.7|757256.7|755960.3|754041.1|1171
1618557000000|2021-04-16 07:10:00|756830.8|754830.8|757182.7|755182.7|757557.9|755984.5|755995.2|754272.4|1067
1618557300000|2021-04-16 07:15:00|757169.8|755169.8|754987.2|752987.2|757363|755830.5|754407.4|752407.4|1147
1618557600000|2021-04-16 07:20:00|754971.1|752971.1|755281.2|754281.2|756182.4|754375.9|754596.5|752886.5|1092
1618557900000|2021-04-16 07:25:00|755752.3|753752.3|754683.9|752683.9|755836.4|754371.8|753775.5|752239.8|1032
1618558200000|2021-04-16 07:30:00|754680.6|752680.6|755340.6|753340.6|755921.8|754133.5|754474.4|752570.5|1050
1618558500000|2021-04-16 07:35:00|755358.3|753358.3|755101.8|753101.8|756107.3|754434.6|754823.2|752847.8|1089
1618558800000|2021-04-16 07:40:00|755100.4|753100.4|755785.1|753785.1|756259.2|754678.3|754589.2|753050.1|1073
1618559100000|2021-04-16 07:45:00|755784.1|753784.1|755834|754834|756429.5|754898.9|755330|753604.3|1019
1618559400000|2021-04-16 07:50:00|755834.8|754834.8|756455.1|754455.1|756632.2|755139.7|755728.9|754237|923
1618559700000|2021-04-16 07:55:00|756456.1|754456.1|756948.5|754948.5|757276.1|755757.2|755814.8|754206.2|1042
1618560000000|2021-04-16 08:00:00|756953|754953|757107.6|755107.6|757774.8|755932.1|756425.1|754763.1|1064
1618560300000|2021-04-16 08:05:00|757119|755119|756710.4|754710.4|757552.2|756006.9|756401.2|754668.3|1093
1618560600000|2021-04-16 08:10:00|756712.2|754712.2|756835.5|754835.5|757025.4|755423|755963.8|754451.7|965
1618560900000|2021-04-16 08:15:00|756828.3|754828.3|757459|755459|757617.1|756086.7|755770.3|754218.8|994
1618561200000|2021-04-16 08:20:00|757468.8|755468.8|757617.7|755617.7|757964.2|756267.3|756994|755345.4|963
1618561500000|2021-04-16 08:25:00|757633.6|755633.6|757147|756147|757737.8|756245.2|756909|755378|986
1618561800000|2021-04-16 08:30:00|757148.8|756148.8|758389.1|756389.1|758597.6|756905|757121.8|755617.2|976
1618562100000|2021-04-16 08:35:00|758430.2|756430.2|757949.9|755949.9|758495.8|756925.4|757485.9|755874.1|949
1618562400000|2021-04-16 08:40:00|757953.8|755953.8|758004.6|756004.6|758101.3|756606.6|757145.5|755649.2|931
1618562700000|2021-04-16 08:45:00|758009.3|756009.3|757193.5|755193.5|758041.7|756467.3|756895|755186.2|949
1618563000000|2021-04-16 08:50:00|757195.2|755195.2|757205.7|755205.7|757578.9|756039.6|756507.5|754931.1|881
1618563300000|2021-04-16 08:55:00|757205.1|755205.1|757283.3|755283.3|757307|755770.7|756612.8|755106.6|814
1618563600000|2021-04-16 09:00:00|757283.9|755283.9|756646|755646|757283.9|755802|756555.7|755061.5|836
1618563900000|2021-04-16 09:05:00|757115.5|755115.5|757453.1|755453.1|757575.4|756097|756604.9|755103.6|811
1618564200000|2021-04-16 09:10:00|757466.3|755466.3|757981.6|755981.6|758269.5|756605.6|756846|755288.1|914
1618564500000|2021-04-16 09:15:00|757969.4|755969.4|758223.7|756223.7|758273.8|756483.8|756978|755352|958
1618564800000|2021-04-16 09:20:00|758232.8|756232.8|758012.4|756012.4|758877|757198.5|757717.3|755887.9|1004
1618565100000|2021-04-16 09:25:00|758008.9|756008.9|758922.1|756922.1|758978.7|757489.2|757655.5|755953.4|942
1618565400000|2021-04-16 09:30:00|758341.8|757341.8|758583.8|756583.8|758991.8|757467|757883|756180.1|939
1618565700000|2021-04-16 09:35:00|758583.5|756583.5|758478.1|756478.1|758748|757240.3|758027|756315.1|875
1618566000000|2021-04-16 09:40:00|758501.7|756501.7|757802.4|755802.4|758684.3|757169.8|757267.7|755656.9|980
1618566300000|2021-04-16 09:45:00|757818.5|755818.5|758938.3|756938.3|758963.7|757490.7|757703.4|755817|978
1618566600000|2021-04-16 09:50:00|758939.2|756939.2|758378.4|757378.4|759272|757774.7|758335.7|756769.4|991
1618566900000|2021-04-16 09:55:00|758380.6|757380.6|759352.5|757352.5|759450.6|757959.7|758380.6|756919.7|840
1618567200000|2021-04-16 10:00:00|759348.4|757348.4|759386.4|757386.4|759461.6|757952.9|758546.8|757020.6|850
1618567500000|2021-04-16 10:05:00|758901.6|757901.6|758941.9|756941.9|759484.3|757978.8|758413|756848.7|859
1618567800000|2021-04-16 10:10:00|758934.6|756934.6|758886.5|756886.5|759076.5|757585.6|758118|756582.7|854
1618568100000|2021-04-16 10:15:00|758877.9|756877.9|758183.4|757183.4|759021|757429.3|758113.6|756594|851
1618568400000|2021-04-16 10:20:00|758185|757185|758220.3|757220.3|758729.9|757245|757835.6|756320.4|784
1618568700000|2021-04-16 10:25:00|758222.6|757222.6|758689.8|756689.8|759026.2|757447.5|758060.6|756493.9|778
1618569000000|2021-04-16 10:30:00|758682.7|756682.7|758225.7|756225.7|758683|757181.6|757619.2|756106.4|919
1618569300000|2021-04-16 10:35:00|758222.3|756222.3|758579|756579|758586|756827.3|757399.6|755900.7|868
1618569600000|2021-04-16 10:40:00|758573.9|756573.9|758673.4|756673.4|758943|757470.6|757872.5|756312.8|825
1618569900000|2021-04-16 10:45:00|758650.4|756650.4|758760.3|756760.3|759041.8|757547.6|757950.5|756454.7|766
1618570200000|2021-04-16 10:50:00|758746.5|756746.5|758495.3|757495.3|759005.6|757516.1|758250.4|756706.2|759
1618570500000|2021-04-16 10:55:00|758491.7|757491.7|759544.4|757544.4|759548.7|758055.4|758407.3|756908.8|705
1618570800000|2021-04-16 11:00:00|759539.5|757539.5|760116|759116|760562.5|759174|758843.9|757340.5|794
1618571100000|2021-04-16 11:05:00|760121.2|759121.2|759413|758413|760506|759121.2|759292.7|757733.8|957
1618571400000|2021-04-16 11:10:00|759413.7|758413.7|760366.5|758366.5|760958|759461.5|759355|757862.5|986
1618571700000|2021-04-16 11:15:00|760354.9|758354.9|761009.2|759009.2|761805.4|760151.7|759852|758346.4|990
1618572000000|2021-04-16 11:20:00|761015.8|759015.8|760967.7|758967.7|761300.1|759656.9|760058.4|758512|983
1618572300000|2021-04-16 11:25:00|760488.1|759488.1|760457.6|759457.6|761011.2|759527.2|760273.4|758777|864
1618572600000|2021-04-16 11:30:00|760460.6|759460.6|760700.3|758700.3|761437.4|759727.5|760186.3|758670.5|930
1618572900000|2021-04-16 11:35:00|760765.9|758765.9|759509.9|758509.9|760842.4|759338.1|759509.9|757957.9|963
1618573200000|2021-04-16 11:40:00|760009|758009|760154.4|758154.4|760262.1|758760.1|759472.1|757935|852
1618573500000|2021-04-16 11:45:00|760157.6|758157.6|760278.4|758278.4|760532.2|759069.7|759743.7|757931.7|883
1618573800000|2021-04-16 11:50:00|760269.5|758269.5|759978.3|757978.3|760387.6|758861|759490.5|757938|873
1618574100000|2021-04-16 11:55:00|759975.4|757975.4|760061.6|758061.6|760283.9|758767|759545.6|757975.4|847
1618574400000|2021-04-16 12:00:00|760076.6|758076.6|759018.1|758018.1|760085.7|758535.8|758807.3|757248.3|972
1618574700000|2021-04-16 12:05:00|759017.8|758017.8|758944.6|756944.6|759576.3|758066.8|758271.5|756700.9|876
1618575000000|2021-04-16 12:10:00|758434.2|757434.2|759311|757311|759390.8|757809.8|758434.2|756958.1|862
1618575300000|2021-04-16 12:15:00|759310.6|757310.6|759350.6|757350.6|759840.6|758293.9|758675.5|757201.6|882
1618575600000|2021-04-16 12:20:00|759351|757351|758864.4|757864.4|759837|758308.5|758699.2|757228.8|910
1618575900000|2021-04-16 12:25:00|758842.1|757842.1|759648.1|757648.1|759774.5|758257.1|758791.9|757352.9|823
1618576200000|2021-04-16 12:30:00|759654.1|757654.1|760174|758174|760302.5|758566.7|759223.4|757632.8|885
1618576500000|2021-04-16 12:35:00|760176.4|758176.4|759776.2|758776.2|760386.6|758888.8|759590.8|758082.8|855
1618576800000|2021-04-16 12:40:00|759780.7|758780.7|759604.5|758604.5|760388.1|758883.9|759596.7|758104.1|779
1618577100000|2021-04-16 12:45:00|759631.2|758631.2|759560.9|758560.9|760890.9|759401.4|759467.1|758026|906
1618577400000|2021-04-16 12:50:00|759557.6|758557.6|759933.8|757933.8|760167.6|758682.3|759369.2|757860.6|800
1618577700000|2021-04-16 12:55:00|759925.6|757925.6|760140.9|758140.9|760180.9|758646.7|759301.3|757787.7|860
1618578000000|2021-04-16 13:00:00|760126.2|758126.2|760119.7|758119.7|760474.7|758992.6|759615.4|758014.7|970
1618578300000|2021-04-16 13:05:00|760118.2|758118.2|759554.7|757554.7|760133.5|758612.5|758985.8|757466.5|962
1618578600000|2021-04-16 13:10:00|759539.4|757539.4|759347.3|758347.3|759854.9|758361.3|758823.9|757325|908
1618578900000|2021-04-16 13:15:00|759345.3|758345.3|759898.2|757898.2|760072.5|758538.5|759217.7|757718.7|858
1618579200000|2021-04-16 13:20:00|759402.2|758402.2|759092.5|758092.5|759957.9|758462.5|759029.2|757535|721
1618579500000|2021-04-16 13:25:00|759090.3|758090.3|758996.2|757996.2|759767.3|758262.8|758902.2|757389.4|696
1618579800000|2021-04-16 13:30:00|759485|757485|759743.4|757743.4|759812.4|758280.5|758957.1|757485|828
1618580100000|2021-04-16 13:35:00|759745.5|757745.5|759044.6|758044.6|759766.5|758271.2|758884.8|757438.6|1010
1618580400000|2021-04-16 13:40:00|759035.9|758035.9|758727|757727|759526.7|758149|758577.8|757075.3|1022
1618580700000|2021-04-16 13:45:00|758722.3|757722.3|759185.5|757185.5|759384.2|757902.9|758360.9|756838.2|1063
1618581000000|2021-04-16 13:50:00|758706.4|757706.4|759739.6|757739.6|759739.6|758225.5|758505.6|756996.2|1010
1618581300000|2021-04-16 13:55:00|759243.4|758243.4|760080.2|758080.2|760080.2|758487.8|759159.9|757645.4|960
1618581600000|2021-04-16 14:00:00|760074|758074|759547.9|757547.9|760108|758571.5|759366.5|757481.6|966
1618581900000|2021-04-16 14:05:00|759550|757550|758979.2|757979.2|759743.5|758203.1|758970.1|757420.7|978
1618582200000|2021-04-16 14:10:00|758976.2|757976.2|758727.6|757727.6|759649.5|758151.2|758706.8|757234.1|943
1618582500000|2021-04-16 14:15:00|758729.3|757729.3|757698.8|756698.8|759566|757982.6|757618.8|756125.8|1072
1618582800000|2021-04-16 14:20:00|757698|756698|757917.5|756917.5|758517.5|756968.1|757660.6|756180.1|889
1618583100000|2021-04-16 14:25:00|757930.6|756930.6|758749.7|756749.7|758753|757225|757510.5|756023.9|915
1618583400000|2021-04-16 14:30:00|758745.9|756745.9|758420|756420|758830.7|757334.4|757815.6|756234.6|960
1618583700000|2021-04-16 14:35:00|758424|756424|758578.6|756578.6|758660.4|757149.5|757509.7|756020|1053
1618584000000|2021-04-16 14:40:00|758576.7|756576.7|758398|756398|758576.7|757037.1|757819.7|756253.9|996
1618584300000|2021-04-16 14:45:00|758403.5|756403.5|757474.4|756474.4|758403.5|756878.9|757298.2|755763.2|895
1618584600000|2021-04-16 14:50:00|757974|755974|757786.8|756786.8|758475.1|756961.4|757429.5|755968.3|850
1618584900000|2021-04-16 14:55:00|757784.2|756784.2|758036.5|757036.5|758421.2|757041.6|757548.8|755947.7|886
1618585200000|2021-04-16 15:00:00|758030.8|757030.8|758356.4|756356.4|758506|757067.5|757846.4|756340.3|812
1618585500000|2021-04-16 15:05:00|758346.5|756346.5|757973.8|756973.8|758487.1|757018.1|757601.8|756111|837
1618585800000|2021-04-16 15:10:00|757988.2|756988.2|758452.1|757452.1|758931.7|757513.4|757893.5|756425.4|790
1618586100000|2021-04-16 15:15:00|758450.4|757450.4|758089|757089|758949.1|757476.3|758069|756638.7|816
1618586400000|2021-04-16 15:20:00|758089.1|757089.1|758233.9|757233.9|758515|757276.9|758010.8|756510.1|679
1618586700000|2021-04-16 15:25:00|758233.1|757233.1|758636.6|757636.6|759132.5|757687.9|758217.1|756772|859
1618587000000|2021-04-16 15:30:00|758626.1|757626.1|758522|757522|759161.5|757698.1|758522|757057|692
1618587300000|2021-04-16 15:35:00|758534.3|757534.3|757858.9|756858.9|758967.8|757552.5|757837.9|756347.5|857
1618587600000|2021-04-16 15:40:00|757859.6|756859.6|757615.1|756615.1|758426.6|756863.6|757412|755911.5|756
1618587900000|2021-04-16 15:45:00|757617.4|756617.4|758129.7|756129.7|758476.3|756942.4|757601.9|756110.6|619
1618588200000|2021-04-16 15:50:00|758126|756126|757701.2|756701.2|758213.9|756701.7|757580.7|756029|521
1618588500000|2021-04-16 15:55:00|757631.2|756631.2|759083.7|757083.7|759111.4|757600.7|757623.7|756124.3|679
1618588800000|2021-04-16 16:00:00|758532.4|757532.4|758415.7|757415.7|759159.9|757665.1|758070.2|756577|716
1618589100000|2021-04-16 16:05:00|758417.9|757417.9|759348.1|757348.1|759435.3|757974|758390.5|756957.3|757
1618589400000|2021-04-16 16:10:00|759370.7|757370.7|759079.9|758079.9|759719|758110.3|758663.9|757170.6|798
1618589700000|2021-04-16 16:15:00|759599.3|757599.3|759462.9|757462.9|759732|758203|758947.2|757273.5|711
1618590000000|2021-04-16 16:20:00|759447.8|757447.8|758732.2|757732.2|759513.8|757765.6|758677.5|757162.1|592
1618590300000|2021-04-16 16:25:00|758729.3|757729.3|759265.9|757265.9|759535.1|758036.5|758712.5|757215.8|700
1618590600000|2021-04-16 16:30:00|759264.7|757264.7|759291.7|757291.7|759505.3|757965|758837|757254.1|642
1618590900000|2021-04-16 16:35:00|759290.1|757290.1|759073.5|757073.5|759332.3|757815.6|758470|756846.6|657
1618591200000|2021-04-16 16:40:00|759069.7|757069.7|759225.3|757225.3|759358.2|757851|758504|757021.8|584
1618591500000|2021-04-16 16:45:00|759215.8|757215.8|758964.9|756964.9|759293.3|757791.4|758461.2|756935.5|499
1618591800000|2021-04-16 16:50:00|758964.6|756964.6|758092.4|757092.4|759015|757457.8|758062.9|756557.8|571
1618592100000|2021-04-16 16:55:00|758095.7|757095.7|758463.4|756463.4|758651.2|757136|757959.2|756457.1|397
1618812000000|2021-04-19 06:00:00|761874.2|759874.2|762393.8|760393.8|762613.1|760613.1|761848.5|759848.5|644
1618812300000|2021-04-19 06:05:00|762398.3|760398.3|762320.8|760320.8|762412.2|760412.2|762066.1|760066.1|599
1618812600000|2021-04-19 06:10:00|762308.8|760308.8|761917.4|759917.4|762344.9|760681.7|761681.7|759720.8|671
1618812900000|2021-04-19 06:15:00|761910.8|759910.8|762427.4|760427.4|762489.5|761009.2|761411.7|759803.3|679
1618813200000|2021-04-19 06:20:00|762399.3|760399.3|762188.4|760188.4|762494.6|760959.8|761682.9|760143.6|569
1618813500000|2021-04-19 06:25:00|762197.9|760197.9|762340.1|760340.1|762340.1|760829.7|761579.4|760054|498
1618813800000|2021-04-19 06:30:00|762341.4|760341.4|762090.6|760090.6|762512.5|760989.1|761580.3|760063.7|507
1618814100000|2021-04-19 06:35:00|762096.4|760096.4|762416.7|760416.7|762507.1|761012.4|761504.2|760003.6|571
1618814400000|2021-04-19 06:40:00|762419.3|760419.3|763127.8|761127.8|763509.8|761945.4|761928|760409.9|798
1618814700000|2021-04-19 06:45:00|763128.1|761128.1|762789.4|760789.4|763164.1|761164.1|762543.1|760543.1|653
1618815000000|2021-04-19 06:50:00|762797.9|760797.9|762772.1|760772.1|763185.9|761644.8|762637.5|760647.6|732
1618815300000|2021-04-19 06:55:00|762771.8|760771.8|762878|760878|763084.8|761290.4|762268.3|760410.7|792
1618815600000|2021-04-19 07:00:00|762871.4|760871.4|762135.1|760135.1|762949.6|761423.2|761507.9|759507.9|1106
1618815900000|2021-04-19 07:05:00|762144.6|760144.6|761702.1|759702.1|762657.1|761046.3|761166.1|759660.2|1067
1618816200000|2021-04-19 07:10:00|761692.2|759692.2|761816.8|760816.8|762471.6|760990.3|761109.3|759418.1|1005
1618816500000|2021-04-19 07:15:00|761832.1|760832.1|763617.6|761617.6|763884.1|762019.4|761797.9|760337.1|1118
1618816800000|2021-04-19 07:20:00|763624.4|761624.4|764289.4|762289.4|764605.7|762613.7|762703.6|761008.4|1105
1618817100000|2021-04-19 07:25:00|764297.2|762297.2|763599.2|762599.2|764377|762722.9|762995.8|761346|1074
1618817400000|2021-04-19 07:30:00|763605.2|762605.2|763625.7|761625.7|764393.7|762820.6|763037.1|761408.9|1083
1618817700000|2021-04-19 07:35:00|763112.5|762112.5|763106.5|762106.5|763947.6|762366.2|762983.3|761306.9|1009
1618818000000|2021-04-19 07:40:00|763114.7|762114.7|763162|762162|763997.3|762463.4|763069.1|761645.1|855
1618818300000|2021-04-19 07:45:00|763163.9|762163.9|763510.4|761510.4|763718.5|762242.2|762980.3|761457.7|876
1618818600000|2021-04-19 07:50:00|763487.5|761487.5|763346.4|762346.4|764323.8|762535.6|763041.1|761436|975
1618818900000|2021-04-19 07:55:00|763350.7|762350.7|764623.3|762623.3|765062.3|763310.8|763278.1|761554.2|1062
1618819200000|2021-04-19 08:00:00|764630.7|762630.7|764218.9|762218.9|765011.3|763074.4|763624.9|762111.9|1028
1618819500000|2021-04-19 08:05:00|764212.5|762212.5|763897.9|761897.9|764226.7|762730.8|763079.1|761637.4|959
1618819800000|2021-04-19 08:10:00|763895.6|761895.6|763491.8|761491.8|763993.2|762320.7|763020.8|761450|863
1618820100000|2021-04-19 08:15:00|763484.4|761484.4|763005.7|761005.7|763707.3|762189.5|762468.7|761005.7|888
1618820400000|2021-04-19 08:20:00|762992.4|760992.4|762685|761685|763691.7|761936.2|762369.8|760819.4|843
1618820700000|2021-04-19 08:25:00|763140.4|761140.4|762853.8|761853.8|763391.9|761912|762669.3|761139.1|720
1618821000000|2021-04-19 08:30:00|762859.6|761859.6|763365.5|761365.5|763941.2|762423.1|762665.3|761137.7|895
1618821300000|2021-04-19 08:35:00|763366.9|761366.9|762950.1|761950.1|763638|762200.8|762916.7|761354.4|757
1618821600000|2021-04-19 08:40:00|763426.7|761426.7|763443|761443|763536|761977.5|762561.5|761027.9|877
1618821900000|2021-04-19 08:45:00|763446|761446|763003.5|762003.5|763655.1|762152.1|762826.4|761278.3|728
1618822200000|2021-04-19 08:50:00|763002.1|762002.1|763217.3|761217.3|763993.6|762494.4|762773|761206.1|842
1618822500000|2021-04-19 08:55:00|763204.5|761204.5|763590.7|761590.7|763710.4|762229.1|762724.6|761204.5|896
1618822800000|2021-04-19 09:00:00|763071.9|762071.9|761864.2|760864.2|763590.9|762105.3|761795.4|760298.1|910
1618823100000|2021-04-19 09:05:00|762360.2|760360.2|761526.6|759526.6|762654.5|761106.4|760802.3|759223.4|830
1618823400000|2021-04-19 09:10:00|761534.3|759534.3|761381.3|760381.3|762322.7|760751.2|761026.7|759491.2|882
1618823700000|2021-04-19 09:15:00|761377.2|760377.2|762220.1|760220.1|762393|760887.1|761364.6|759870|767
1618824000000|2021-04-19 09:20:00|762215|760215|761082.8|760082.8|762531.1|761049.3|761081.1|759377.8|826
1618824300000|2021-04-19 09:25:00|761581.5|759581.5|761018.6|760018.6|761964|760434.7|760771.1|759258.7|963
1618824600000|2021-04-19 09:30:00|760995|759995|760935.6|759935.6|762031.4|760552.9|760762.1|759270.5|973
1618824900000|2021-04-19 09:35:00|760919.7|759919.7|761393.8|760393.8|761955.1|760398|760767.7|759295.4|848
1618825200000|2021-04-19 09:40:00|761391.4|760391.4|761177.2|760177.2|761954.9|760504|761107.5|759622.7|838
1618825500000|2021-04-19 09:45:00|761667.4|759667.4|761174.8|760174.8|761895.7|760346.8|761075.5|759618.9|811
1618825800000|2021-04-19 09:50:00|761174.7|760174.7|761092.6|760092.6|761898.7|760351.3|761089.6|759593|680
1618826100000|2021-04-19 09:55:00|761098.6|760098.6|761065.4|760065.4|761665.1|760155.5|760912|759449.3|762
1618826400000|2021-04-19 10:00:00|761077.5|760077.5|761900|759900|761907.4|760229.2|761007.9|759528|649
1618826700000|2021-04-19 10:05:00|761887.9|759887.9|761643|759643|762177.3|760671|761022.6|759407.5|880
1618827000000|2021-04-19 10:10:00|761643.5|759643.5|761164.4|760164.4|761715.6|760222.9|760817.3|759361.5|657
1618827300000|2021-04-19 10:15:00|761164.8|760164.8|761908.6|760908.6|762427.7|760923.1|761147.2|759913|666
1618827600000|2021-04-19 10:20:00|761895.4|760895.4|761523.6|760523.6|762435.3|761014.9|761507.2|760096.6|618
1618827900000|2021-04-19 10:25:00|761525.9|760525.9|761516.7|760516.7|762101|760650.4|761418.6|760002.5|720
1618828200000|2021-04-19 10:30:00|761520.2|760520.2|762081.4|761081.4|762616.3|761114.9|761520.2|760078.9|719
1618828500000|2021-04-19 10:35:00|762089|761089|762183.1|761183.1|762779.2|761285.6|762042|760551.1|734
1618828800000|2021-04-19 10:40:00|762182.4|761182.4|762215.2|761215.2|762884.5|761490.6|762177.6|760674.1|837
1618829100000|2021-04-19 10:45:00|762208.1|761208.1|762105.7|761105.7|762677.1|761279.8|762057.6|760596.9|646
1618829400000|2021-04-19 10:50:00|762111.5|761111.5|761990.3|760990.3|762724.5|761196.7|761965.9|760573.5|530
1618829700000|2021-04-19 10:55:00|761986.4|760986.4|762019.3|761019.3|762553.8|761040.7|761778.6|760241.2|593
1618830000000|2021-04-19 11:00:00|762535.7|760535.7|762830.4|760830.4|762846.5|761324.8|761995.9|760511.7|683
1618830300000|2021-04-19 11:05:00|762826|760826|762749.5|760749.5|762972.5|761484|762128.1|760623.7|930
1618830600000|2021-04-19 11:10:00|762754.4|760754.4|762202.6|761202.6|762853.7|761354.8|762160.9|760683|815
1618830900000|2021-04-19 11:15:00|762199.6|761199.6|762261.1|761261.1|762776|761330.5|762066.8|760568.6|661
1618831200000|2021-04-19 11:20:00|762267.2|761267.2|762274.8|761274.8|762875.1|761454.2|762202.4|760761.6|812
1618831500000|2021-04-19 11:25:00|762271.7|761271.7|762487.3|761487.3|762955.2|761488.6|762198.3|760703.2|711
1618831800000|2021-04-19 11:30:00|762455.3|761455.3|762903.1|761903.1|763397.5|761958.8|762279.6|760860.8|833
1618832100000|2021-04-19 11:35:00|762900.8|761900.8|763602.8|761602.8|763898.3|762331.4|762755.9|761347.8|871
1618832400000|2021-04-19 11:40:00|763603.3|761603.3|762986.6|761986.6|763897.2|762423.7|762986.6|761520.5|816
1618832700000|2021-04-19 11:45:00|763000.3|762000.3|762953|761953|763577.6|762190.9|762669.5|761286.5|875
1618833000000|2021-04-19 11:50:00|762966.2|761966.2|763279.8|761279.8|763566.7|762077.2|762548.7|761029|868
1618833300000|2021-04-19 11:55:00|763280.5|761280.5|762625.4|761625.4|763362.1|761884.7|762546.3|761065.8|818
1618833600000|2021-04-19 12:00:00|762622.7|761622.7|762885.4|761885.4|763443.2|761956.4|762359.1|761195.7|835
1618833900000|2021-04-19 12:05:00|762891.7|761891.7|763154|762154|763278.8|762193.8|762638.8|761132.1|781
1618834200000|2021-04-19 12:10:00|763154.5|762154.5|762947.7|761947.7|763622.7|762268.6|762912.8|761453.1|798
1618834500000|2021-04-19 12:15:00|762947.5|761947.5|763782.6|761782.6|763824.8|762305.2|762905.4|761468.3|772
1618834800000|2021-04-19 12:20:00|763784.7|761784.7|763730.7|761730.7|763907.5|762401.1|762809.2|761435.7|840
1618835100000|2021-04-19 12:25:00|763734.5|761734.5|762956.5|761956.5|763804.5|762270.1|762749.4|761333.3|778
1618835400000|2021-04-19 12:30:00|762955.9|761955.9|763102.2|762102.2|763719.4|762185|762924.8|761523.5|837
1618835700000|2021-04-19 12:35:00|763099.9|762099.9|763463.4|762463.4|763848.4|762510.5|762816.3|761354.7|847
1618836000000|2021-04-19 12:40:00|763463.9|762463.9|762999.4|761999.4|764044.8|762548.6|762997.7|761592.1|803
1618836300000|2021-04-19 12:45:00|763004.8|762004.8|762980.2|761980.2|763510.9|762201.7|762832.8|761496|796
1618836600000|2021-04-19 12:50:00|762980.4|761980.4|763188.8|762188.8|763699.5|762218.6|762980.4|761639.9|767
1618836900000|2021-04-19 12:55:00|763189|762189|763411.4|761411.4|763431.2|762327.6|762902.2|761411.4|901
1618837200000|2021-04-19 13:00:00|762906.7|761906.7|762422.1|761422.1|763400.7|761965.1|762219.5|760704.6|997
1618837500000|2021-04-19 13:05:00|762494.2|761494.2|762420|761420|763131.5|761662|762287.5|761029|798
1618837800000|2021-04-19 13:10:00|762422.6|761422.6|762208|761208|762777.4|761602.8|761953.3|760473.3|928
1618838100000|2021-04-19 13:15:00|762204.7|761204.7|763002.6|762002.6|763524|762036.4|762202.2|761038.9|813
1618838400000|2021-04-19 13:20:00|763003.2|762003.2|763992.7|762992.7|764358|763011|762983.7|761494|928
1618838700000|2021-04-19 13:25:00|763982.5|762982.5|763162.8|762162.8|764486.4|763115.3|763152.2|761690.2|1008
1618839000000|2021-04-19 13:30:00|763159.5|762159.5|763902.3|762902.3|764435.8|762947|763063.9|761560.7|830
1618839300000|2021-04-19 13:35:00|763892.2|762892.2|763446.7|762446.7|764335|762927.5|763392.1|761974.7|785
1618839600000|2021-04-19 13:40:00|763446.6|762446.6|763184.9|762184.9|764161.7|762716.1|763142.3|761788.1|973
1618839900000|2021-04-19 13:45:00|763190.2|762190.2|763732.6|762732.6|764148.2|762865.5|763113.7|761795.5|981
1618840200000|2021-04-19 13:50:00|763737.7|762737.7|764745.4|763745.4|765282.4|763780.2|763684.6|762237|959
1618840500000|2021-04-19 13:55:00|764752.7|763752.7|764039.3|763039.3|765223|763752.7|763836.8|762420.6|1034
1618840800000|2021-04-19 14:00:00|764017.6|763017.6|764088|763088|764899.2|763422.8|763751.5|762308|1042
1618841100000|2021-04-19 14:05:00|764085.9|763085.9|763493.8|762493.8|764516.2|763173.9|763294.3|761843|1024
1618841400000|2021-04-19 14:10:00|763487|762487|763367.3|762367.3|764483.5|762997.1|763301.6|761775.3|1100
1618841700000|2021-04-19 14:15:00|763372.8|762372.8|763470.4|762470.4|764197.8|762815.2|763333.9|761984.2|1068
1618842000000|2021-04-19 14:20:00|763485.8|762485.8|763200.2|762200.2|763932.6|762567|762881.1|761395.6|1027
1618842300000|2021-04-19 14:25:00|763199.9|762199.9|763492.6|762492.6|764101.2|762666.5|763183|761804|945
1618842600000|2021-04-19 14:30:00|763498.1|762498.1|763552.3|762552.3|764218.1|762876|763457.7|761973.2|966
1618842900000|2021-04-19 14:35:00|763541.3|762541.3|763741.8|762741.8|764032.2|762752.8|763375|762025.2|937
1618843200000|2021-04-19 14:40:00|763740.3|762740.3|764043.8|762043.8|764411.5|762948.6|763611.4|761974.1|1047
1618843500000|2021-04-19 14:45:00|764044.4|762044.4|763357.9|762357.9|764453.8|762945.6|763316.1|761843.8|1023
1618843800000|2021-04-19 14:50:00|763366.6|762366.6|763218.2|762218.2|764101.9|762608|762888.4|761397.8|1009
1618844100000|2021-04-19 14:55:00|763216.5|762216.5|762463.7|761463.7|763873.2|762446.5|762421.2|760927.4|987
1618844400000|2021-04-19 15:00:00|762465.3|761465.3|762936.5|761936.5|763461.6|762036.2|762207.1|760738.4|1002
1618844700000|2021-04-19 15:05:00|762935.6|761935.6|763072.5|762072.5|763573.6|762085|762847.9|761357.4|930
1618845000000|2021-04-19 15:10:00|763064|762064|763611.7|762611.7|764138.2|762670.7|762990.5|761510.9|844
1618845300000|2021-04-19 15:15:00|763611.4|762611.4|763486.4|762486.4|764120.9|762704.9|763356.5|761974.5|794
1618845600000|2021-04-19 15:20:00|763486.1|762486.1|763271.1|762271.1|764102|762636.2|763251.2|761724.8|787
1618845900000|2021-04-19 15:25:00|763285.7|762285.7|763340.7|762340.7|764056.3|762607.3|763248.8|761797.6|886
1618846200000|2021-04-19 15:30:00|763334.8|762334.8|763849.6|761849.6|763879.1|762383.8|763100.3|761603.2|842
1618846500000|2021-04-19 15:35:00|763853.5|761853.5|763971.6|761971.6|764025.7|762538.5|763344.5|761835.4|723
1618846800000|2021-04-19 15:40:00|763969.9|761969.9|763686.1|762686.1|764357.7|762862.1|763245.4|761752.4|755
1618847100000|2021-04-19 15:45:00|763688.9|762688.9|763495.9|761495.9|764123.8|762695|763004.5|761464.1|697
1618847400000|2021-04-19 15:50:00|763501.3|761501.3|763773.3|761773.3|763780.8|762034.2|762902.3|761412.8|554
1618847700000|2021-04-19 15:55:00|763770.4|761770.4|763308.9|762308.9|763871.8|762326.9|763128.2|761598.1|753
1618848000000|2021-04-19 16:00:00|763308.3|762308.3|763966.9|761966.9|764001.4|762445.6|763227.1|761610|839
1618848300000|2021-04-19 16:05:00|763441.5|762441.5|763337|762337|764007.6|762615|763241.1|761937.2|719
1618848600000|2021-04-19 16:10:00|763335.5|762335.5|763736.8|761736.8|763763.9|762337.4|763009.2|761551.8|655
1618848900000|2021-04-19 16:15:00|763732.8|761732.8|763397.5|761397.5|763757.7|762253.9|762878.7|761377.8|632
1618849200000|2021-04-19 16:20:00|763384.1|761384.1|763584.5|761584.5|763651.4|761895.7|762839.8|761384.1|575
1618849500000|2021-04-19 16:25:00|763585.5|761585.5|763806.5|761806.5|763933.5|762439|763426.1|761585.5|623
1618849800000|2021-04-19 16:30:00|763806.3|761806.3|764020.6|762020.6|764158.9|762587.9|763439|761793.4|592
1618850100000|2021-04-19 16:35:00|764012.4|762012.4|764234.8|762234.8|764321.8|762785.5|763419.9|761933.4|639
1618850400000|2021-04-19 16:40:00|764234.7|762234.7|764175.2|762175.2|764516|762984.4|763664.1|762137.9|694
1618850700000|2021-04-19 16:45:00|764174.6|762174.6|763672.7|762672.7|764394.5|762919.5|763659.7|762164.1|763
1618851000000|2021-04-19 16:50:00|763689.6|762689.6|763995.1|761995.1|764210.9|762718.1|763340.1|761826.9|732
1618851300000|2021-04-19 16:55:00|763999.8|761999.8|764314.2|762314.2|764413.7|762871.6|763497.1|761999.8|607
1618898400000|2021-04-20 06:00:00|762279.1|760279.1|761664.8|759664.8|762387.5|760580.9|761580.9|759612.2|456
1618898700000|2021-04-20 06:05:00|761664.7|759664.7|761677.6|759677.6|761935.5|760316.8|761106.7|759608|704
1618899000000|2021-04-20 06:10:00|761672.7|759672.7|761601.8|759601.8|761795.4|760122.8|761074.9|759430.8|692
1618899300000|2021-04-20 06:15:00|761633.9|759633.9|762430.8|760430.8|762460.5|760460.5|761558|759558|722
1618899600000|2021-04-20 06:20:00|762435.1|760435.1|762340.8|760340.8|762482.8|760935.2|761864.7|760236.5|522
1618899900000|2021-04-20 06:25:00|762347|760347|762399.6|760399.6|762527.8|760527.8|762151.6|760151.6|778
1618900200000|2021-04-20 06:30:00|762365.8|760365.8|762816.1|760816.1|762816.1|761302.5|761973.2|760336.5|665
1618900500000|2021-04-20 06:35:00|762814.8|760814.8|762868.6|760868.6|763034.9|761487.6|762374.5|760755.5|736
1618900800000|2021-04-20 06:40:00|762870|760870|762876.5|760876.5|763228|761228|762168.5|760466.6|812
1618901100000|2021-04-20 06:45:00|762825|760825|762387.1|760387.1|762931.1|760931.1|762352.8|760352.8|890
1618901400000|2021-04-20 06:50:00|762388.8|760388.8|762191.7|760191.7|762447.2|760836.8|761683.5|759933.7|909
1618901700000|2021-04-20 06:55:00|762209|760209|762079.8|760079.8|762305.5|760610.4|761506.7|759986.8|865
1618902000000|2021-04-20 07:00:00|762060.4|760060.4|760928.8|759928.8|762093|760701.1|760467.9|758963.4|1056
1618902300000|2021-04-20 07:05:00|760941|759941|760933.3|759933.3|761645.2|760144.3|760695.3|759214.8|1077
1618902600000|2021-04-20 07:10:00|760939.6|759939.6|761274.9|760274.9|761274.9|760274.9|760660.5|759146.6|971
1618902900000|2021-04-20 07:15:00|761252.8|760252.8|761491.8|760491.8|762026.8|760561.2|760958.6|759710.5|990
1618903200000|2021-04-20 07:20:00|761498.4|760498.4|761277.9|760277.9|761942.1|760506.2|761106.1|759690.9|1002
1618903500000|2021-04-20 07:25:00|761283|760283|760682.5|759682.5|761573.8|760351|760676.8|759326.4|973
1618903800000|2021-04-20 07:30:00|760683.2|759683.2|760408.6|759408.6|761145.6|759711.6|760270.7|758705.2|1045
1618904100000|2021-04-20 07:35:00|760408.4|759408.4|760189.7|759189.7|760586.7|759408.6|759833.3|758421.2|1033
1618904400000|2021-04-20 07:40:00|760191|759191|760449.3|759449.3|760544.9|759544.9|760102.6|759102.6|966
1618904700000|2021-04-20 07:45:00|760445.4|759445.4|760136|759136|760636.5|759449.8|759996.3|758589.2|854
1618905000000|2021-04-20 07:50:00|760135.7|759135.7|760502.1|759502.1|760866.1|759502.1|760108.4|758648.8|925
1618905300000|2021-04-20 07:55:00|761005|759005|760942.2|759942.2|761840.1|760398.2|760399.3|759005|981
1618905600000|2021-04-20 08:00:00|760933.5|759933.5|760597.6|759597.6|761328.9|759933.5|760393.8|758807.9|965
1618905900000|2021-04-20 08:05:00|760593|759593|760171|759171|760783.6|759625.4|760134.3|758659.4|895
1618906200000|2021-04-20 08:10:00|760189.3|759189.3|760900.8|759900.8|761657.5|760027.7|760171.6|758994.2|1026
1618906500000|2021-04-20 08:15:00|760915.2|759915.2|760473.5|759473.5|761371.7|759999.1|760423.6|758972|885
1618906800000|2021-04-20 08:20:00|760473.9|759473.9|760401.4|759401.4|761037|759563|760208.1|758883.6|814
1618907100000|2021-04-20 08:25:00|760402.8|759402.8|760486.5|759486.5|760977|759573.6|760335.5|758816.9|969
1618907400000|2021-04-20 08:30:00|760490.5|759490.5|760524.4|759524.4|760977.7|759622.5|760394.7|758970.6|954
1618907700000|2021-04-20 08:35:00|760526.1|759526.1|760891|759891|761120.9|760120.9|760439.7|759439.7|966
1618908000000|2021-04-20 08:40:00|760888.1|759888.1|761116.8|760116.8|761722|760222.2|760885.6|759506|974
1618908300000|2021-04-20 08:45:00|761117.5|760117.5|760917.5|759917.5|761163.8|760163.8|760873.8|759873.8|725
1618908600000|2021-04-20 08:50:00|760916|759916|761000.3|760000.3|761035.8|760035.8|760850.1|759850.1|832
1618908900000|2021-04-20 08:55:00|760990.1|759990.1|760972.6|759972.6|761067.5|760067.5|760913.4|759913.4|813
1618909200000|2021-04-20 09:00:00|760985.1|759985.1|760897.7|759897.7|761189.4|760189.4|760847.8|759847.8|884
1618909500000|2021-04-20 09:05:00|760897.2|759897.2|761042.3|760042.3|761126.8|760126.8|760875.4|759875.4|820
1618909800000|2021-04-20 09:10:00|761047.5|760047.5|760917.4|759917.4|761052.7|760052.7|760785.6|759785.6|744
1618910100000|2021-04-20 09:15:00|760917.7|759917.7|761628.1|760628.1|762137.2|760628.1|760853.7|759517.5|910
1618910400000|2021-04-20 09:20:00|761625|760625|761624.1|760624.1|762384.4|760916.7|761432.5|759918.2|950
1618910700000|2021-04-20 09:25:00|761623.6|760623.6|762931.5|760931.5|762956.5|761533.8|761614|760292.9|1030
1618911000000|2021-04-20 09:30:00|762932|760932|762514.5|761514.5|762971|761686.4|762331.9|760898|1065
1618911300000|2021-04-20 09:35:00|762508.3|761508.3|762824|761824|763139.7|761844.3|762355.6|761114.1|846
1618911600000|2021-04-20 09:40:00|762825.8|761825.8|762884.9|761884.9|763684.4|762165.4|762782.7|761369.2|1055
1618911900000|2021-04-20 09:45:00|762871.6|761871.6|763930|761930|764206.2|762773.3|762871.6|761516.8|1015
1618912200000|2021-04-20 09:50:00|763948.2|761948.2|763334.1|762334.1|763948.2|762465.4|762979.5|761509.6|983
1618912500000|2021-04-20 09:55:00|763322.1|762322.1|762955.6|761955.6|763832.4|762339.2|762946.1|761636.6|966
1618912800000|2021-04-20 10:00:00|762958.6|761958.6|762990.9|761990.9|763454.1|762114.3|762854.1|761409.1|908
1618913100000|2021-04-20 10:05:00|762985.7|761985.7|763166.9|762166.9|763934.3|762509.5|762980.1|761665.7|958
1618913400000|2021-04-20 10:10:00|763128.1|762128.1|762558.8|761558.8|763782.3|762346|762552.9|761133|1024
1618913700000|2021-04-20 10:15:00|762549.8|761549.8|762775.6|761775.6|763026.6|762026.6|762474.1|761474.1|941
1618914000000|2021-04-20 10:20:00|762772.7|761772.7|762774.2|761774.2|762935.9|761935.9|762677.2|761677.2|871
1618914300000|2021-04-20 10:25:00|762777.5|761777.5|762866.8|761866.8|763424|762068.6|762756.8|761424|818
1618914600000|2021-04-20 10:30:00|762865.9|761865.9|762652.9|761652.9|762991.4|761865.9|762395.6|760947.4|985
1618914900000|2021-04-20 10:35:00|762645.4|761645.4|763045.5|762045.5|763520.8|762058.5|762573.6|761396.7|781
1618915200000|2021-04-20 10:40:00|763043.7|762043.7|763386.6|762386.6|763983.9|762507.8|762992.5|761540|972
1618915500000|2021-04-20 10:45:00|763388.8|762388.8|763901.6|761901.6|763903.9|762554.6|763242.3|761896.5|936
1618915800000|2021-04-20 10:50:00|763900.5|761900.5|763574.7|762574.7|764079|762623.7|763387.2|761888|946
1618916100000|2021-04-20 10:55:00|763579.6|762579.6|763663.8|762663.8|763840|762840|763571.2|762571.2|954
1618916400000|2021-04-20 11:00:00|763653.2|762653.2|763734.2|762734.2|764213.2|762857.9|763621.7|762170|708
1618916700000|2021-04-20 11:05:00|763733.9|762733.9|763382.1|762382.1|764179.3|762904.5|763378.4|762134.8|989
1618917000000|2021-04-20 11:10:00|763391.5|762391.5|763606.5|762606.5|764267.5|762805.6|763256.9|762247.7|940
1618917300000|2021-04-20 11:15:00|763602.8|762602.8|764265.7|763265.7|764534.7|763335.1|763602.8|762156|856
1618917600000|2021-04-20 11:20:00|764263.7|763263.7|764034.1|763034.1|764537|763378.6|763982.5|762516.4|927
1618917900000|2021-04-20 11:25:00|764030.4|763030.4|764216.1|763216.1|764713.2|763236.9|764001.1|762699.7|859
1618918200000|2021-04-20 11:30:00|764222.6|763222.6|764307|763307|764814.6|763411.2|763924.9|762462|949
1618918500000|2021-04-20 11:35:00|764313.1|763313.1|763999.2|762999.2|764815.3|763399.3|763816.9|762332.7|977
1618918800000|2021-04-20 11:40:00|764000.3|763000.3|763917.8|762917.8|764045.9|763045.9|763840.9|762840.9|838
1618919100000|2021-04-20 11:45:00|763919.5|762919.5|764125.6|763125.6|764719.2|763275.2|763914.1|762493|751
1618919400000|2021-04-20 11:50:00|764129.4|763129.4|764369.5|763369.5|764463.1|763463.1|764114.2|763114.2|730
1618919700000|2021-04-20 11:55:00|764369.4|763369.4|764885.2|763885.2|764948.2|763948.2|764333.1|763333.1|748
1618920000000|2021-04-20 12:00:00|764882.8|763882.8|766290.6|765290.6|767257.5|765761.5|764882.8|763703.6|1167
1618920300000|2021-04-20 12:05:00|766297.4|765297.4|766128|765128|767058.7|765554.6|765762.9|764265.1|992
1618920600000|2021-04-20 12:10:00|766127.8|765127.8|766280.9|765280.9|767731.1|766185.5|765884.7|764401.9|1053
1618920900000|2021-04-20 12:15:00|766275.2|765275.2|766843.3|765843.3|767309.6|765867.6|766235.3|764733.2|917
1618921200000|2021-04-20 12:20:00|766848.9|765848.9|767239.3|766239.3|767850.5|766372.7|766643.9|765120.1|1082
1618921500000|2021-04-20 12:25:00|767238.9|766238.9|768062.5|767062.5|768450.8|767064.6|767162.1|765929.4|1072
1618921800000|2021-04-20 12:30:00|768039.3|767039.3|769929.4|767929.4|771375.8|769375.8|768010.7|766510.3|1167
1618922100000|2021-04-20 12:35:00|769926.7|767926.7|769890.8|767890.8|770154.9|768647.3|768685.4|767176.1|1118
1618922400000|2021-04-20 12:40:00|769899.6|767899.6|768929.7|766929.7|769907.7|768397.7|768339.2|766831.3|1023
1618922700000|2021-04-20 12:45:00|768919.2|766919.2|768054.7|767054.7|769477.8|767966.6|767972.2|766531.6|1085
1618923000000|2021-04-20 12:50:00|768054.6|767054.6|769742|767742|769743|768206.4|767838.4|766258.4|1006
1618923300000|2021-04-20 12:55:00|769739.2|767739.2|770637.7|768637.7|771119.8|769516.3|769067|767571|1053
1618923600000|2021-04-20 13:00:00|770669.3|768669.3|769892.1|767892.1|771659.4|770146|769369.9|767643.7|1123
1618923900000|2021-04-20 13:05:00|769901.7|767901.7|770055.2|768055.2|770870.3|769278.7|769383.6|767891.6|1085
1618924200000|2021-04-20 13:10:00|770020.7|768020.7|768828.1|767828.1|770020.7|768485.8|768487.4|766964.7|1090
1618924500000|2021-04-20 13:15:00|768829.4|767829.4|769415.4|768415.4|770173.1|768632.6|768829.4|767344.6|940
1618924800000|2021-04-20 13:20:00|769890.7|767890.7|769584|768584|770046|768597.4|769324|767838.5|865
1618925100000|2021-04-20 13:25:00|769581.8|768581.8|768875|767875|769971|768670.2|768861.1|767344.5|1017
1618925400000|2021-04-20 13:30:00|768877.4|767877.4|769321.9|768321.9|770107.5|768549.6|768596.2|767135.4|948
1618925700000|2021-04-20 13:35:00|769313.8|768313.8|768674.8|767674.8|769891.2|768446.1|768423.7|766797.1|804
1618926000000|2021-04-20 13:40:00|768669.2|767669.2|767692.8|766692.8|769163.9|767671.5|767628.4|766052.3|834
1618926300000|2021-04-20 13:45:00|767726.4|766726.4|767709.6|766709.6|768818.4|767316.8|767690.4|766324.7|901
1618926600000|2021-04-20 13:50:00|767710.1|766710.1|767610.3|766610.3|768369.3|766843.4|767157.5|765803|1096
1618926900000|2021-04-20 13:55:00|767634.2|766634.2|768035.9|767035.9|768681|767261.6|767575.6|766431.4|1098
1618927200000|2021-04-20 14:00:00|768035.7|767035.7|769165.7|768165.7|769778.9|768279.6|767765|766027.1|1130
1618927500000|2021-04-20 14:05:00|769665.2|767665.2|768640.3|767640.3|769675.4|768159|768303.3|766839.2|1075
1618927800000|2021-04-20 14:10:00|768644.8|767644.8|768088.2|767088.2|769382.5|767797.1|768021|766616.4|1078
1618928100000|2021-04-20 14:15:00|768108.6|767108.6|768340.5|766340.5|768688|767254.6|767479.1|766246.6|1076
1618928400000|2021-04-20 14:20:00|768342.2|766342.2|767895.4|766895.4|768884.5|767362.8|767781.8|766282.4|1015
1618928700000|2021-04-20 14:25:00|767897.4|766897.4|767905.8|766905.8|768870.4|767342.9|767815.1|766380.3|1009
1618929000000|2021-04-20 14:30:00|767907.1|766907.1|768153.2|767153.2|768684.5|767181.5|767882.7|766535|1038
1618929300000|2021-04-20 14:35:00|768101.6|767101.6|768196.9|767196.9|768778.9|767289.7|768045.3|766586.7|1011
1618929600000|2021-04-20 14:40:00|768193.6|767193.6|768675.4|767675.4|769419.5|767893.8|768170.4|766682.3|1075
1618929900000|2021-04-20 14:45:00|768690.7|767690.7|768646.2|767646.2|769412.9|767875.4|768276.1|766770.8|1105
1618930200000|2021-04-20 14:50:00|768647.1|767647.1|769070|768070|769579.5|768090.5|768529.4|767017.7|1096
1618930500000|2021-04-20 14:55:00|769062.5|768062.5|767881.7|766881.7|769593.7|768094.6|767834.5|766397|1122
1618930800000|2021-04-20 15:00:00|767878.2|766878.2|768339.9|766339.9|768854.7|767331.8|767863.7|766278.7|1121
1618931100000|2021-04-20 15:05:00|768328|766328|768697.8|766697.8|769199.9|767694.8|767800.7|766280.7|1053
1618931400000|2021-04-20 15:10:00|768684.4|766684.4|768812.4|766812.4|769226.2|767648.3|768223.4|766684.4|985
1618931700000|2021-04-20 15:15:00|768806.5|766806.5|768977.5|767977.5|769503.4|767996.3|768350|766806.5|1070
1618932000000|2021-04-20 15:20:00|769495.8|767495.8|769852.5|768852.5|770416.9|768916.7|768882.2|767384.5|967
1618932300000|2021-04-20 15:25:00|769851.5|768851.5|770304.4|768304.4|770355.6|768925.3|769750|768260.1|882
1618932600000|2021-04-20 15:30:00|770281|768281|770706|768706|770723|769251.4|769704.9|768238.1|949
1618932900000|2021-04-20 15:35:00|770704.5|768704.5|770409.6|768409.6|771193.4|769555.5|769810.5|768242.6|1054
1618933200000|2021-04-20 15:40:00|770411.4|768411.4|770038.3|768038.3|770457.4|768960|769178.9|767585.1|1026
1618933500000|2021-04-20 15:45:00|770040.6|768040.6|769898.6|767898.6|770500.9|768873.4|769425.9|767844|761
1618933800000|2021-04-20 15:50:00|769899|767899|769484.7|767484.7|770183.1|768555.3|769005.1|767442.1|711
1618934100000|2021-04-20 15:55:00|769480.7|767480.7|769295.5|767295.5|769513.9|767999.8|768728.5|767212.1|692
1618934400000|2021-04-20 16:00:00|769282.6|767282.6|769269.4|767269.4|769664.2|768159.6|768761.5|767212.8|887
1618934700000|2021-04-20 16:05:00|769270.8|767270.8|769621.6|767621.6|769633.7|768008.7|768753.5|767259.1|1031
1618935000000|2021-04-20 16:10:00|769629.4|767629.4|769915.9|767915.9|770280.8|768526.5|769242.7|767629.4|865
1618935300000|2021-04-20 16:15:00|769909.7|767909.7|770053|768053|770223.3|768724.6|769529.1|767897.4|733
1618935600000|2021-04-20 16:20:00|770045.9|768045.9|769957.8|768957.8|770462.1|768984.5|769555.9|767986.5|708
1618935900000|2021-04-20 16:25:00|769957.7|768957.7|770897.5|768897.5|770962.3|769463|769815.4|768306.9|760
1618936200000|2021-04-20 16:30:00|770908.5|768908.5|770710.2|768710.2|770924.9|769469.6|770223.2|768661.2|754
1618936500000|2021-04-20 16:35:00|770698.6|768698.6|770624.8|768624.8|770717.9|769225.4|769984.3|768417.3|693
1618936800000|2021-04-20 16:40:00|770623.1|768623.1|770915.8|768915.8|770932.7|769286.2|770100|768571.3|587
1618937100000|2021-04-20 16:45:00|770912.8|768912.8|770406.5|769406.5|770959.4|769471.6|770296.3|768717.4|648
1618937400000|2021-04-20 16:50:00|770407.7|769407.7|770944.7|768944.7|770996.7|769483.6|770340.3|768740.7|609
1618937700000|2021-04-20 16:55:00|770949|768949|770797.1|768797.1|770973.7|769469.5|770151.5|768610.8|546
1618984800000|2021-04-21 06:00:00|768049.2|766049.2|768254.1|766254.1|768325.7|766325.7|768029.8|766029.8|528
1618985100000|2021-04-21 06:05:00|768254.9|766254.9|768114|766114|768534.3|766629.1|767540.8|765894.1|783
1618985400000|2021-04-21 06:10:00|768113.1|766113.1|768293.4|766293.4|768429|766594.8|767532.9|766026.6|679
1618985700000|2021-04-21 06:15:00|768286.7|766286.7|769066.1|767066.1|769363.9|767363.9|768074|766246.5|888
1618986000000|2021-04-21 06:20:00|769087.5|767087.5|768613.6|766613.6|769262.2|767401.9|768401.9|766578.9|742
1618986300000|2021-04-21 06:25:00|768613.7|766613.7|768509.1|766509.1|768665|767157.1|767936.4|766120.8|744
1618986600000|2021-04-21 06:30:00|768516|766516|768428.1|766428.1|768516|766945.5|767940.5|766283.3|547
1618986900000|2021-04-21 06:35:00|768434.2|766434.2|767585.4|766585.4|768860|766860|767579.2|766123|710
1618987200000|2021-04-21 06:40:00|767585.3|766585.3|767773.3|765773.3|768276.8|766585.3|767445.4|765667.6|735
1618987500000|2021-04-21 06:45:00|767815|765815|767964.4|765964.4|768002.7|766002.7|767656.6|765656.6|673
1618987800000|2021-04-21 06:50:00|767978.2|765978.2|768165.4|766165.4|768270.1|766270.1|767956.4|765956.4|582
1618988100000|2021-04-21 06:55:00|768166.9|766166.9|768626.1|766626.1|769016.3|767016.3|768166.9|766166.9|903
1618988400000|2021-04-21 07:00:00|768610.9|766610.9|768863.3|766863.3|768981.9|767345.5|767730.9|765730.9|1039
1618988700000|2021-04-21 07:05:00|768863.7|766863.7|767748.9|765748.9|769055.1|767413.9|767251.4|765729|1037
1618989000000|2021-04-21 07:10:00|767754.8|765754.8|768153.9|766153.9|768637.2|766637.2|766806.8|764836.1|1085
1618989300000|2021-04-21 07:15:00|768167.6|766167.6|768434.1|766434.1|768592.8|766678.9|767432.6|765817.1|1005
1618989600000|2021-04-21 07:20:00|768427.9|766427.9|768554.7|766554.7|768689.6|767166|768016|766208.7|963
1618989900000|2021-04-21 07:25:00|768553.2|766553.2|768848.3|766848.3|768900.8|767418.2|767931.6|766330.8|942
1618990200000|2021-04-21 07:30:00|768839.5|766839.5|768560.6|766560.6|768881.8|767391.2|767922.7|766419.1|935
1618990500000|2021-04-21 07:35:00|768561.9|766561.9|769034.4|767034.4|769301.7|767781.1|768146.8|766439.6|1025
1618990800000|2021-04-21 07:40:00|769035.7|767035.7|769959.4|767959.4|770032.7|768553.8|768587.9|767035.7|987
1618991100000|2021-04-21 07:45:00|769955.7|767955.7|769967.2|767967.2|770298.8|768758.5|769350|767856|970
1618991400000|2021-04-21 07:50:00|769967.3|767967.3|769648|767648|770078.4|768569.1|769187.3|767636|933
1618991700000|2021-04-21 07:55:00|769646.6|767646.6|769044.8|768044.8|769663.5|768149.6|768806.9|767349.8|890
1618992000000|2021-04-21 08:00:00|769048.9|768048.9|769837.7|767837.7|770013.1|768526|769001.4|767531.5|1014
1618992300000|2021-04-21 08:05:00|769832.6|767832.6|769857.4|767857.4|770462.2|768968.2|769106.7|767600.8|950
1618992600000|2021-04-21 08:10:00|769350.6|768350.6|769131.5|768131.5|770205.7|768695|769129.6|767618.6|904
1618992900000|2021-04-21 08:15:00|769131.7|768131.7|769379.8|768379.8|770118.1|768626.2|769131.7|767678.4|909
1618993200000|2021-04-21 08:20:00|769387.4|768387.4|769665.5|768665.5|770219.8|768739.2|769283.7|767833.6|879
1618993500000|2021-04-21 08:25:00|769672.5|768672.5|770013|768013|770220.8|768737.6|769407.7|767919.2|859
1618993800000|2021-04-21 08:30:00|769520|768520|769390.9|768390.9|770134.4|768593.7|769379.1|767921.9|829
1618994100000|2021-04-21 08:35:00|769391.1|768391.1|769534|767534|769987|768498.4|769025|767520|835
1618994400000|2021-04-21 08:40:00|769538.4|767538.4|770108.7|768108.7|770113.9|768607.9|768996.6|767503.8|892
1618994700000|2021-04-21 08:45:00|770116.7|768116.7|769748.2|767748.2|770151.8|768598.4|769206.5|767679.9|924
1618995000000|2021-04-21 08:50:00|769243.5|768243.5|769739.5|767739.5|769878.7|768361.6|769014.7|767518.8|835
1618995300000|2021-04-21 08:55:00|769746.8|767746.8|769280.2|768280.2|769944.8|768443.8|769046.6|767553.9|792
1618995600000|2021-04-21 09:00:00|769281.3|768281.3|769988.5|768988.5|770562.5|768993.5|769145.2|767640.7|1048
1618995900000|2021-04-21 09:05:00|769986.3|768986.3|769221|767221|770567|769064.1|768241.1|766759.8|1034
1618996200000|2021-04-21 09:10:00|769221.7|767221.7|769461.6|767461.6|769470.5|767961.1|768504|767079.1|877
1618996500000|2021-04-21 09:15:00|768960.5|767960.5|769499.9|768499.9|770015.1|768512.4|768884.4|767399.4|864
1618996800000|2021-04-21 09:20:00|769497.5|768497.5|770033|768033|770567.6|769051.7|769199.4|767699.7|917
1618997100000|2021-04-21 09:25:00|770046.3|768046.3|769672.8|767672.8|770062.5|768520.7|768781.6|767248.5|975
1618997400000|2021-04-21 09:30:00|769671.5|767671.5|769609.5|768609.5|770132.8|768642.3|769219.3|767671.5|834
1618997700000|2021-04-21 09:35:00|769614|768614|770859|768859|771355.2|769530.2|769585.3|768093.9|1031
1618998000000|2021-04-21 09:40:00|770864.4|768864.4|770311.9|768311.9|771078.3|769546.4|769893.3|768293.3|1003
1618998300000|2021-04-21 09:45:00|770320.5|768320.5|771089.9|769089.9|771144.3|769605.9|769762.2|768262.5|978
1618998600000|2021-04-21 09:50:00|771091.8|769091.8|770261.2|769261.2|771207.3|769708.9|769933.3|768341.8|909
1618998900000|2021-04-21 09:55:00|770254.5|769254.5|770134.9|769134.9|770985.2|769435.8|770134.1|768654.5|932
1618999200000|2021-04-21 10:00:00|770122.1|769122.1|770395.6|769395.6|770945.4|769446.9|769947|768454.8|881
1618999500000|2021-04-21 10:05:00|770400|769400|771272.6|769272.6|771291.7|769546.4|770188|768654|881
1618999800000|2021-04-21 10:10:00|771258.5|769258.5|769841.8|767841.8|771642.5|769642.5|769813.4|767813.4|1004
1619000100000|2021-04-21 10:15:00|769838.2|767838.2|767246.4|765246.4|770437.3|768881.2|765724.8|763724.8|1153
1619000400000|2021-04-21 10:20:00|767231.3|765231.3|767473|765473|767699.6|766183.2|766148|764148|1155
1619000700000|2021-04-21 10:25:00|767488.1|765488.1|766731.7|765731.7|767856.5|766326|766659.8|765123.3|1000
1619001000000|2021-04-21 10:30:00|766730.7|765730.7|767452.2|765452.2|767510.2|765730.7|766257.8|764671.5|1064
1619001300000|2021-04-21 10:35:00|767455.8|765455.8|767357.7|765357.7|767648.3|765883.1|766552.1|765017|936
1619001600000|2021-04-21 10:40:00|767353.9|765353.9|766283.2|764283.2|767416.5|765915.5|765517.5|764049.6|954
1619001900000|2021-04-21 10:45:00|766289.4|764289.4|764635.7|762635.7|766289.4|764637.5|764193.5|762346.7|1097
1619002200000|2021-04-21 10:50:00|764632.5|762632.5|765579.3|763579.3|765641.7|764050.7|764068.3|762450.2|1070
1619002500000|2021-04-21 10:55:00|765578.9|763578.9|765589.1|763589.1|765953.3|764285.1|765034.7|763498|1008
1619002800000|2021-04-21 11:00:00|765585.9|763585.9|764757.1|762757.1|765595.4|764065.2|764286.8|762609.8|826
1619003100000|2021-04-21 11:05:00|764766.2|762766.2|765382.8|763382.8|765757.9|764032.6|764138.9|762650.7|1041
1619003400000|2021-04-21 11:10:00|765391.6|763391.6|765432.8|763432.8|765853.8|763902.8|764614.9|763104.2|943
1619003700000|2021-04-21 11:15:00|765429.2|763429.2|765252.6|764252.6|766215.2|764721.6|764773|763260|981
1619004000000|2021-04-21 11:20:00|765760.3|763760.3|765638.9|763638.9|765945|764483.6|764978|763477.3|924
1619004300000|2021-04-21 11:25:00|765623.8|763623.8|766324.1|764324.1|766413.7|764909.7|765062.1|763612.2|933
1619004600000|2021-04-21 11:30:00|766319.1|764319.1|766328.8|764328.8|767063.3|765475.8|765698.2|764200|962
1619004900000|2021-04-21 11:35:00|766312.5|764312.5|767164.7|765164.7|767215.8|765367.8|765765.5|764258|955
1619005200000|2021-04-21 11:40:00|767179.4|765179.4|767214.6|765214.6|767280.2|765681|766424.7|764908.1|865
1619005500000|2021-04-21 11:45:00|767210.7|765210.7|767457.5|765457.5|767475.1|765941.6|766565.3|765038.5|873
1619005800000|2021-04-21 11:50:00|767437.6|765437.6|767906.7|765906.7|768059.6|766585.5|766887.2|765437.6|935
1619006100000|2021-04-21 11:55:00|767932.2|765932.2|767772.9|765772.9|768013.7|766451.4|767113.6|765595.5|785
1619006400000|2021-04-21 12:00:00|767772.1|765772.1|767740.1|765740.1|767899.9|766352.7|766931|765367.4|990
1619006700000|2021-04-21 12:05:00|767751.8|765751.8|766998.6|765998.6|767787.4|766305.8|766990.9|765513.5|737
1619007000000|2021-04-21 12:10:00|767010.2|766010.2|767894.8|765894.8|768137.5|766657.3|766885.6|765385|990
1619007300000|2021-04-21 12:15:00|767893|765893|768058|766058|768102.1|766545.4|767222.6|765642.9|958
1619007600000|2021-04-21 12:20:00|768050|766050|768431.5|766431.5|768657.4|767239.9|767522.7|766006.3|943
1619007900000|2021-04-21 12:25:00|768472.1|766472.1|768788.8|766788.8|768849|767347.9|767988|766460|1038
1619008200000|2021-04-21 12:30:00|768781|766781|768917.8|767917.8|769779|768272.9|768065.1|766557.5|995
1619008500000|2021-04-21 12:35:00|769423.6|767423.6|769038|767038|769488.8|767993.1|768486.3|766926.6|1058
1619008800000|2021-04-21 12:40:00|769037.5|767037.5|768877|766877|769110.2|767594.8|768352.6|766852.2|973
1619009100000|2021-04-21 12:45:00|768878.7|766878.7|768354.2|766354.2|768911.9|767358.7|767698.7|766194|866
1619009400000|2021-04-21 12:50:00|768348.2|766348.2|768267.4|766267.4|768449.3|766933|767721|766225.7|901
1619009700000|2021-04-21 12:55:00|768266.3|766266.3|767667.2|765667.2|768266.3|766754.2|767151.4|765631.8|928
1619010000000|2021-04-21 13:00:00|767663.2|765663.2|767289.6|765289.6|767756.3|766270.3|766149.7|764588.4|1108
1619010300000|2021-04-21 13:05:00|767290.6|765290.6|767136.3|766136.3|767860.8|766340.7|766838.5|765256.2|1081
1619010600000|2021-04-21 13:10:00|767640|765640|768200.2|766200.2|768231.1|766714.3|767221.8|765636.1|1047
1619010900000|2021-04-21 13:15:00|768196.6|766196.6|767994.3|766994.3|768638.9|767136|767536.6|765985.1|954
1619011200000|2021-04-21 13:20:00|767996.9|766996.9|767972.3|765972.3|768550.7|767052.6|767432.5|765897.5|877
1619011500000|2021-04-21 13:25:00|767973.7|765973.7|768104.7|766104.7|768246|766754.7|767243|765701.5|745
1619011800000|2021-04-21 13:30:00|768109.5|766109.5|767865.3|766865.3|768667.3|767129.4|767401.1|765726|832
1619012100000|2021-04-21 13:35:00|767845.8|766845.8|767829.9|766829.9|768460.3|766957.4|767572.7|766047|1046
1619012400000|2021-04-21 13:40:00|767850.4|766850.4|768785.2|766785.2|768790.8|767251.3|767850.4|766330.2|1121
1619012700000|2021-04-21 13:45:00|768787.7|766787.7|767956.4|765956.4|768912|767402.2|767213.9|765656.8|1012
1619013000000|2021-04-21 13:50:00|767493.4|766493.4|768363|767363|768906.1|767396|767493.4|766034|1076
1619013300000|2021-04-21 13:55:00|768361.6|767361.6|768333.7|767333.7|769464.5|767966.8|768249.9|766744.2|1070
1619013600000|2021-04-21 14:00:00|768324.4|767324.4|768619|766619|768857.9|767345.8|767923.8|766422.1|1102
1619013900000|2021-04-21 14:05:00|768617.9|766617.9|767851|766851|768669.9|767145.7|767820.9|766286.6|1019
1619014200000|2021-04-21 14:10:00|767865|766865|768153.4|766153.4|768418.3|766923.3|767527.3|766022.5|1021
1619014500000|2021-04-21 14:15:00|768158.3|766158.3|768347.2|766347.2|768667.6|767176.8|767591.7|766052.4|1060
1619014800000|2021-04-21 14:20:00|768360.9|766360.9|768004.3|766004.3|768478.5|767035.9|767489.3|765964.3|971
1619015100000|2021-04-21 14:25:00|768000.7|766000.7|767877.2|765877.2|768250.3|766806.8|767341.8|765828.6|1028
1619015400000|2021-04-21 14:30:00|767823.8|765823.8|767619.6|766619.6|768244.4|766654.2|767375.3|765823.8|1098
1619015700000|2021-04-21 14:35:00|767617.9|766617.9|767569.6|765569.6|768100.3|766638.4|766862.1|765359.9|1031
1619016000000|2021-04-21 14:40:00|767564.8|765564.8|766501.8|765501.8|767564.8|766070.8|766306.6|764746|1058
1619016300000|2021-04-21 14:45:00|766498.9|765498.9|766275.2|765275.2|767141.2|765652.3|766252.5|764752.3|1100
1619016600000|2021-04-21 14:50:00|766283.7|765283.7|766384.3|765384.3|766945.6|765503.6|766127.6|764647.3|921
1619016900000|2021-04-21 14:55:00|766390.4|765390.4|766405.5|765405.5|766978.3|765483.5|766125.2|764629.3|968
1619017200000|2021-04-21 15:00:00|766390.9|765390.9|766704.1|764704.1|766870.2|765469.8|765836.2|764304.9|961
1619017500000|2021-04-21 15:05:00|766199.3|765199.3|766634.9|764634.9|766917.7|765373.6|766018.4|764531.2|832
1619017800000|2021-04-21 15:10:00|766635.7|764635.7|766954.8|764954.8|767063.6|765501.1|765752.8|764269.1|956
1619018100000|2021-04-21 15:15:00|766958.3|764958.3|766844.7|764844.7|767064.9|765477.2|766271.7|764695.7|852
1619018400000|2021-04-21 15:20:00|766359.7|765359.7|766738.4|764738.4|766886.1|765399.9|766041.5|764501|815
1619018700000|2021-04-21 15:25:00|766736.5|764736.5|766803.8|764803.8|766815.7|765264.3|766111.3|764613.2|799
1619019000000|2021-04-21 15:30:00|766278.4|765278.4|766842.5|764842.5|767211.9|765606|765769.8|764275.2|846
1619019300000|2021-04-21 15:35:00|766846.5|764846.5|767210.4|765210.4|767478.1|765990.5|766428.9|764754|900
1619019600000|2021-04-21 15:40:00|767173.9|765173.9|767282.9|765282.9|767391|765391|766928.2|764928.2|798
1619019900000|2021-04-21 15:45:00|767280.7|765280.7|767317.1|765317.1|767329.7|765759.5|766325|764830.6|589
1619020200000|2021-04-21 15:50:00|767308.7|765308.7|767450.1|765450.1|767456.6|765913.2|766600.3|765084|432
1619020500000|2021-04-21 15:55:00|767446.9|765446.9|767772.5|765772.5|767950.3|766424.5|767119.6|765430.3|633
1619020800000|2021-04-21 16:00:00|767764.3|765764.3|767581.6|765581.6|767894.1|766322.2|766930.1|765399.1|503
1619021100000|2021-04-21 16:05:00|767604.8|765604.8|767247.4|765247.4|767625.4|766129.5|766773.4|765126|813
1619021400000|2021-04-21 16:10:00|767245.5|765245.5|767168.6|765168.6|767422.7|765848|766840.2|765117.6|753
1619021700000|2021-04-21 16:15:00|767168.9|765168.9|767042.4|765042.4|767249.2|765249.2|767026.9|765026.9|633
1619022000000|2021-04-21 16:20:00|767042.7|765042.7|767234.4|765234.4|767280.8|765771.6|766708.1|765009.7|739
1619022300000|2021-04-21 16:25:00|767233|765233|767407.3|765407.3|767413.8|765880.3|766720.9|765207.7|577
1619022600000|2021-04-21 16:30:00|767404.5|765404.5|767459.6|765459.6|767542.5|765935.9|766857.6|765342.6|652
1619022900000|2021-04-21 16:35:00|767446.3|765446.3|767324.1|765324.1|767524|765524|767315.7|765315.7|492
1619023200000|2021-04-21 16:40:00|767316.3|765316.3|767112.5|765112.5|767367.9|765761.5|766701.5|765105.1|667
1619023500000|2021-04-21 16:45:00|767076.6|765076.6|767223.4|765223.4|767241|765734.7|766678.8|765076.6|657
1619023800000|2021-04-21 16:50:00|767220.6|765220.6|767094.7|765094.7|767243.5|765621|766437.5|764899.2|672
1619024100000|2021-04-21 16:55:00|767095.8|765095.8|766777.2|765777.2|767300.3|765798.8|766572.6|765077|372
1619071200000|2021-04-22 06:00:00|767389|765389|767426|765426|767508|765508|767270|765270|429
1619071500000|2021-04-22 06:05:00|767413.3|765413.3|767593.1|765593.1|767655|765942.1|766838.3|765305|545
1619071800000|2021-04-22 06:10:00|767608.4|765608.4|768645.1|766645.1|768732.2|767038|767534.4|765534.4|710
1619072100000|2021-04-22 06:15:00|768566.3|766566.3|768417.7|766417.7|769087.5|767087.5|768028.4|766342.4|687
1619072400000|2021-04-22 06:20:00|768440.2|766440.2|768199.8|766199.8|768506.4|766506.4|768175|766175|695
1619072700000|2021-04-22 06:25:00|768288.5|766288.5|767841.3|765841.3|768290|766290|767729.9|765729.9|690
1619073000000|2021-04-22 06:30:00|767839.9|765839.9|767700.8|765700.8|767919|765919|767619.2|765619.2|668
1619073300000|2021-04-22 06:35:00|767701.9|765701.9|767090|765090|767739.5|765739.5|766522.5|764965|872
1619073600000|2021-04-22 06:40:00|767072.8|765072.8|767018.2|765018.2|767265.4|765265.4|766832.7|764832.7|652
1619073900000|2021-04-22 06:45:00|767017|765017|767134.3|765134.3|767282.7|765537.6|766537.6|764956.9|616
1619074200000|2021-04-22 06:50:00|767159.2|765159.2|766648.9|764648.9|767336.8|765662.4|766358.7|764358.7|664
1619074500000|2021-04-22 06:55:00|766635.6|764635.6|765830.5|763830.5|766743.4|764743.4|765043.7|763297.4|954
1619074800000|2021-04-22 07:00:00|765830.7|763830.7|764237.7|763237.7|765830.7|764084.9|763982.6|762499.2|1072
1619075100000|2021-04-22 07:05:00|764231.3|763231.3|765294.1|763294.1|765535.5|763913.4|763915.4|762423.3|1074
1619075400000|2021-04-22 07:10:00|765289.9|763289.9|764698.3|762698.3|765313.5|763800.8|763571.5|762029.9|1074
1619075700000|2021-04-22 07:15:00|764697.9|762697.9|764802.3|762802.3|765260.6|763778.8|764054.6|762555|1006
1619076000000|2021-04-22 07:20:00|764803.7|762803.7|764573.4|762573.4|764805.3|763281.5|764018.2|762532.8|953
1619076300000|2021-04-22 07:25:00|764575|762575|764596.9|762596.9|764719.5|763225.3|763918.3|762527.8|969
1619076600000|2021-04-22 07:30:00|764595.7|762595.7|764853.2|762853.2|764876.6|763401|763853.5|762357.7|980
1619076900000|2021-04-22 07:35:00|764855.8|762855.8|764952.6|763952.6|765682.1|764178.9|764346.9|762855.8|986
1619077200000|2021-04-22 07:40:00|764952|763952|764959.1|763959.1|765509.4|764052.8|764712|763235.6|932
1619077500000|2021-04-22 07:45:00|764956.9|763956.9|765141.7|764141.7|765441.2|764150.6|764640.7|763175.4|895
1619077800000|2021-04-22 07:50:00|765140.6|764140.6|765441.3|764441.3|766026|764548|764999.7|763511.4|960
1619078100000|2021-04-22 07:55:00|765446.5|764446.5|766134.1|764134.1|766228.3|764724.1|765283|763793.7|983
1619078400000|2021-04-22 08:00:00|765637.2|764637.2|765550.5|764550.5|766350.2|764870.4|765357.3|763910.6|966
1619078700000|2021-04-22 08:05:00|765551.3|764551.3|765177.7|764177.7|766151.9|764674.3|765012.5|763469.9|927
1619079000000|2021-04-22 08:10:00|765175.1|764175.1|765513.8|764513.8|766246|764799.4|765175.1|763850.3|938
1619079300000|2021-04-22 08:15:00|765512.5|764512.5|765130.7|764130.7|765575|764575|765119.9|764119.9|865
1619079600000|2021-04-22 08:20:00|765131.5|764131.5|765112|764112|765714.7|764271.2|765016.2|763676.4|883
1619079900000|2021-04-22 08:25:00|765111.7|764111.7|764962.8|763962.8|765852.2|764368.5|764935.4|763621.9|903
1619080200000|2021-04-22 08:30:00|764963.8|763963.8|764700.8|763700.8|765298.3|764033.3|764469.4|763055.2|978
1619080500000|2021-04-22 08:35:00|764698.4|763698.4|765799.2|763799.2|765885.6|764349.6|764677.7|763247.3|961
1619080800000|2021-04-22 08:40:00|765800.3|763800.3|765789.3|764789.3|766148.5|764789.9|765274|763759|969
1619081100000|2021-04-22 08:45:00|765769.6|764769.6|766000|765000|766580|765080.9|765468.4|763915.9|976
1619081400000|2021-04-22 08:50:00|765997.4|764997.4|765837.6|764837.6|766823.8|765298|765517.7|764032.4|1084
1619081700000|2021-04-22 08:55:00|766345.4|764345.4|765539.9|764539.9|766356.9|764868.2|765431.9|763943.5|989
1619082000000|2021-04-22 09:00:00|765536.5|764536.5|765222.4|764222.4|766162.7|764673.4|765183.9|763750|967
1619082300000|2021-04-22 09:05:00|765230|764230|765440.7|763440.7|765800|764362.3|764935|763432.5|831
1619082600000|2021-04-22 09:10:00|765444.6|763444.6|764319.3|763319.3|765734.1|764267|764308.2|762758.9|967
1619082900000|2021-04-22 09:15:00|764329.7|763329.7|763510.3|761510.3|764835.6|763375.6|762898.7|761307.4|1079
1619083200000|2021-04-22 09:20:00|763486.5|761486.5|762452|761452|763587.2|762061|762181.6|760562.3|1103
1619083500000|2021-04-22 09:25:00|762452.9|761452.9|762210.6|761210.6|763389.3|761961.7|762141.2|760674.6|999
1619083800000|2021-04-22 09:30:00|762212.8|761212.8|762962.3|760962.3|763320.6|761791.5|762158.9|760715.6|1054
1619084100000|2021-04-22 09:35:00|762957.3|760957.3|763669|761669|763679.6|762171.9|762431.7|760922.7|983
1619084400000|2021-04-22 09:40:00|763668.1|761668.1|763442.1|761442.1|763712.8|762251.2|762787.3|761393.9|770
1619084700000|2021-04-22 09:45:00|763442.4|761442.4|762990.9|761990.9|763502.7|762025|762640.8|761182.9|767
1619085000000|2021-04-22 09:50:00|762992.5|761992.5|763201.1|762201.1|763759|762281.6|762947.8|761462.7|716
1619085300000|2021-04-22 09:55:00|763200.8|762200.8|763122.5|761122.5|763692.2|762200.8|762432.9|760939.6|951
1619085600000|2021-04-22 10:00:00|762639.7|761639.7|762731.9|760731.9|763119.7|761639.7|761942.1|760457.5|1048
1619085900000|2021-04-22 10:05:00|762727.5|760727.5|761674.5|760674.5|762760.9|761240.6|761525.3|760045.9|1058
1619086200000|2021-04-22 10:10:00|761673.1|760673.1|762749.7|760749.7|762768.5|761276.6|761662.2|760166.6|913
1619086500000|2021-04-22 10:15:00|762743.1|760743.1|762939.4|760939.4|762972.5|761466.6|761960.9|760449.3|902
1619086800000|2021-04-22 10:20:00|762936.1|760936.1|763135.1|761135.1|763177.3|761696.5|762339.4|760837.3|960
1619087100000|2021-04-22 10:25:00|763127|761127|762471.8|761471.8|763184|761696.3|762411.3|760942.2|892
1619087400000|2021-04-22 10:30:00|762468.7|761468.7|762611.3|761611.3|763492.6|761999.5|762416|760935.6|941
1619087700000|2021-04-22 10:35:00|762584.6|761584.6|763097.4|761097.4|763431.9|761932.7|762397.1|760939.9|864
1619088000000|2021-04-22 10:40:00|763095|761095|763097.9|761097.9|763314.2|761841|762555.3|761068.9|732
1619088300000|2021-04-22 10:45:00|763103.7|761103.7|762936.7|760936.7|763290.4|761783.8|762260.8|760751.9|791
1619088600000|2021-04-22 10:50:00|762937.6|760937.6|763052.8|761052.8|763169.8|761658.5|762319.3|760823.6|770
1619088900000|2021-04-22 10:55:00|763039.5|761039.5|762558|761558|763471.8|761951.4|762456.3|760981.3|830
1619089200000|2021-04-22 11:00:00|762554.8|761554.8|763449|761449|763506.8|761996.7|762543.2|761075.8|688
1619089500000|2021-04-22 11:05:00|763444.4|761444.4|762896|761896|763444.4|761968.6|762487.7|760983.6|904
1619089800000|2021-04-22 11:10:00|762895.5|761895.5|760038.4|758038.4|763690.6|762171.3|760038.4|758038.4|950
1619090100000|2021-04-22 11:15:00|760051.4|758051.4|757285|755285|760188.1|758691.1|756440.8|754440.8|1196
1619090400000|2021-04-22 11:20:00|756947.2|754947.2|756718.1|754718.1|757201.5|755486.1|755294.2|753294.2|1188
1619090700000|2021-04-22 11:25:00|756760.7|754760.7|757381.1|755381.1|757716.9|755844.9|756460.9|754606.2|1094
1619091000000|2021-04-22 11:30:00|757373.7|755373.7|758022.8|756022.8|758067.8|756340.2|756929.8|755185.8|1069
1619091300000|2021-04-22 11:35:00|758033.8|756033.8|758035.1|756035.1|758509.3|756965.7|756987.9|755461.8|1077
1619091600000|2021-04-22 11:40:00|758033|756033|757620.1|755620.1|758095.9|756363.8|757026.3|755279.3|1008
1619091900000|2021-04-22 11:45:00|757633.5|755633.5|757466.5|755466.5|757730.4|756239|756866.9|755237.9|987
1619092200000|2021-04-22 11:50:00|757449.3|755449.3|758068.6|756068.6|758354|756661.7|756865.5|755332.6|1014
1619092500000|2021-04-22 11:55:00|758071.6|756071.6|758075.3|756075.3|758359|756512.8|757369.4|755847.7|1050
1619092800000|2021-04-22 12:00:00|758083.3|756083.3|757935.3|756935.3|758651.3|757153.6|757587.1|756017.7|1025
1619093100000|2021-04-22 12:05:00|757921.9|756921.9|758109.8|757109.8|758666.4|757161.1|757868.6|756338.1|930
1619093400000|2021-04-22 12:10:00|758114.2|757114.2|759170.2|757170.2|759269.6|757614.2|758092.3|756582.9|1029
1619093700000|2021-04-22 12:15:00|759184.9|757184.9|758631.2|756631.2|759564.6|757996.9|758522.1|756582.7|1083
1619094000000|2021-04-22 12:20:00|758658.6|756658.6|758255.3|756255.3|758835.4|756860.1|757519.3|755985.1|1033
1619094300000|2021-04-22 12:25:00|757779|756779|757926.1|755926.1|758302.3|756817.7|757054.7|755443.6|1003
1619094600000|2021-04-22 12:30:00|757932.5|755932.5|757069.5|756069.5|758362.1|756734.6|757019.5|755521.7|1056
1619094900000|2021-04-22 12:35:00|757071.5|756071.5|758576.4|756576.4|758902.6|757001|757071.5|755634.7|1079
1619095200000|2021-04-22 12:40:00|758594.6|756594.6|758675.5|756675.5|758860.7|757106.7|757839|756316.1|1062
1619095500000|2021-04-22 12:45:00|758675.1|756675.1|759062|757062|759187.1|757680.9|757708.9|756179|1028
1619095800000|2021-04-22 12:50:00|759052.6|757052.6|759137|757137|759468.3|757983.9|758332.2|756820.4|984
1619096100000|2021-04-22 12:55:00|759126.2|757126.2|758894.1|756894.1|759322.6|757819.8|758336.3|756805.1|1052
1619096400000|2021-04-22 13:00:00|758412|757412|758747.5|756747.5|759325.7|757829.9|758257.1|756733.6|1089
1619096700000|2021-04-22 13:05:00|758736.3|756736.3|758459.6|756459.6|758856.5|757239.2|757823.5|756315.4|1018
1619097000000|2021-04-22 13:10:00|758446|756446|758236.9|757236.9|759006.7|757496.3|757846.3|756351.4|990
1619097300000|2021-04-22 13:15:00|758247.9|757247.9|758474.4|757474.4|759010.3|757501.1|757983.3|756477.7|958
1619097600000|2021-04-22 13:20:00|758479.7|757479.7|758693.5|756693.5|759320.1|757828.4|758083.2|756511.4|1074
1619097900000|2021-04-22 13:25:00|758687.7|756687.7|758648.7|756648.7|758914.2|757341.3|758141.9|756547.4|933
1619098200000|2021-04-22 13:30:00|758638.9|756638.9|759203.7|757203.7|759364.5|757795.7|758160.9|756628.8|839
1619098500000|2021-04-22 13:35:00|759204.2|757204.2|759798.7|757798.7|759852|758351.5|758614.4|756963.6|823
1619098800000|2021-04-22 13:40:00|759795.6|757795.6|759759.1|757759.1|759855.5|758428.1|758900.6|757355|815
1619099100000|2021-04-22 13:45:00|759753.6|757753.6|759335.4|757335.4|759805.9|758317.5|758863.3|757321.4|798
1619099400000|2021-04-22 13:50:00|759338|757338|759165.9|757165.9|759404.8|757919.6|758522.9|756989.6|800
1619099700000|2021-04-22 13:55:00|759167.4|757167.4|758896.6|756896.6|759413.5|757907.6|758522|756707.8|787
1619100000000|2021-04-22 14:00:00|758896.7|756896.7|758792.8|756792.8|759134.9|757438|758380.7|756704.9|830
1619100300000|2021-04-22 14:05:00|758273.5|757273.5|758479.6|756479.6|758866.3|757273.5|757949.8|756431|800
1619100600000|2021-04-22 14:10:00|758475.4|756475.4|758801.6|756801.6|758847.8|757244.7|757883.2|756356.5|758
1619100900000|2021-04-22 14:15:00|758806.6|756806.6|758639.3|756639.3|758926.3|757474.1|758299.2|756566.3|770
1619101200000|2021-04-22 14:20:00|758641|756641|759247.6|757247.6|759335.3|757417.4|758417.4|756510.6|774
1619101500000|2021-04-22 14:25:00|759247.2|757247.2|758675.3|757675.3|759262.3|757750|758522.1|757011.4|752
1619101800000|2021-04-22 14:30:00|758674.8|757674.8|758038.8|756038.8|759170.3|757674.8|757727.4|756027.1|793
1619102100000|2021-04-22 14:35:00|758039.3|756039.3|757833.8|755833.8|758393.3|756893.5|757499.5|755808|758
1619102400000|2021-04-22 14:40:00|757853.5|755853.5|757006.2|756006.2|757862.9|756379.4|756947|755467.3|746
1619102700000|2021-04-22 14:45:00|757000.3|756000.3|756679.2|754679.2|757556.9|756011.7|756144.7|754637.5|794
1619103000000|2021-04-22 14:50:00|756670|754670|757363.1|755363.1|757542.9|756038.8|756156.3|754666|794
1619103300000|2021-04-22 14:55:00|757358.2|755358.2|757938.1|755938.1|758063.9|756529.8|756712.7|755189.9|785
1619103600000|2021-04-22 15:00:00|757945|755945|757422|755422|757994.6|756452.1|757162|755383.6|771
1619103900000|2021-04-22 15:05:00|757424|755424|756576.3|755576.3|757435.8|755904.9|756538.1|755048.7|731
1619104200000|2021-04-22 15:10:00|756585.2|755585.2|756449.2|755449.2|757283.7|755795.5|756337.6|754844.1|665
1619104500000|2021-04-22 15:15:00|756446.8|755446.8|757524.8|755524.8|757838.9|756331.6|756330.4|754827.2|716
1619104800000|2021-04-22 15:20:00|757533.3|755533.3|757570|755570|757573.9|755880.9|756532.3|755044.2|739
1619105100000|2021-04-22 15:25:00|757578.9|755578.9|758269.4|756269.4|758607|757109.1|757289.1|755543.6|785
1619105400000|2021-04-22 15:30:00|758281.3|756281.3|757580.7|755580.7|758478|756826|756894.3|755327.8|696
1619105700000|2021-04-22 15:35:00|757091.4|756091.4|756766.6|755766.6|757630.2|756111.2|756710.7|755210.2|638
1619106000000|2021-04-22 15:40:00|756770.3|755770.3|756915|754915|757601.4|756087.3|756408.1|754913.7|618
1619106300000|2021-04-22 15:45:00|756912.7|754912.7|755554.5|754554.5|756971|755445.8|755554.5|754131.7|591
1619106600000|2021-04-22 15:50:00|756072.8|754072.8|756104|754104|756267.9|754578.2|755044.3|753420.3|633
1619106900000|2021-04-22 15:55:00|756106.9|754106.9|756265.5|754265.5|756613|755053|755592.5|754058.1|604
1619107200000|2021-04-22 16:00:00|756275.6|754275.6|754958.6|752958.6|756402.3|754845.5|754501|752930.8|654
1619107500000|2021-04-22 16:05:00|754929.3|752929.3|754403.5|752403.5|755645.4|754018.3|753978.1|752402.5|776
1619107800000|2021-04-22 16:10:00|754410.1|752410.1|755060.5|753060.5|755186.6|753674.8|753707.4|751911.4|784
1619108100000|2021-04-22 16:15:00|755063.7|753063.7|754968|752968|755643.9|754078.5|754527.5|752935.2|712
1619108400000|2021-04-22 16:20:00|754968.6|752968.6|753639.1|751639.1|755060.3|753060.3|753029.7|751450.2|785
1619108700000|2021-04-22 16:25:00|753648.7|751648.7|753847.8|751847.8|753855.4|752331.4|753014.1|751431.4|704
1619109000000|2021-04-22 16:30:00|753852.4|751852.4|753616.3|751616.3|753869.6|752387|753209.2|751547.1|710
1619109300000|2021-04-22 16:35:00|753600.9|751600.9|754653.4|752653.4|754765.2|753177.9|753103.4|751595.9|647
1619109600000|2021-04-22 16:40:00|754679.5|752679.5|754389.7|753389.7|754962.3|753487.7|754115.9|752502.4|562
1619109900000|2021-04-22 16:45:00|754386.4|753386.4|754715|752715|755071.8|753428.9|754320.3|752701.9|471
1619110200000|2021-04-22 16:50:00|754716.9|752716.9|754348.4|753348.4|755352.1|753587.8|754303.2|752624.8|601
1619110500000|2021-04-22 16:55:00|754337.4|753337.4|754344|753344|754946.1|753445.1|754330.5|752769.7|356
1619157600000|2021-04-23 06:00:00|755557.2|753557.2|755201.8|753201.8|755842|753607.6|755196.6|752589.4|539
1619157900000|2021-04-23 06:05:00|755208.5|753208.5|754452|752452|755289.3|753289.3|753875.5|751875.5|765
1619158200000|2021-04-23 06:10:00|754446.8|752446.8|753691.5|751691.5|754480|752480|753517.9|751517.9|709
1619158500000|2021-04-23 06:15:00|753676.5|751676.5|754422.1|752422.1|754446.1|752446.1|753499|751499|779
1619158800000|2021-04-23 06:20:00|754447.7|752447.7|754357.8|752357.8|754512.2|752512.2|754281.6|752281.6|838
1619159100000|2021-04-23 06:25:00|754371.3|752371.3|752548.3|750548.3|754450.5|752450.5|752013.3|750079.4|1003
1619159400000|2021-04-23 06:30:00|752555.1|750555.1|752910.8|750910.8|753051.1|751051.1|752424.2|750424.2|804
1619159700000|2021-04-23 06:35:00|752905.6|750905.6|752598.2|750598.2|752938.1|750938.1|752537.1|750537.1|751
1619160000000|2021-04-23 06:40:00|752589.8|750589.8|752620.3|750620.3|752734.9|751185.4|751853|750341.1|794
1619160300000|2021-04-23 06:45:00|752605.9|750605.9|752750.7|750750.7|752860.2|750860.2|752580|750580|761
1619160600000|2021-04-23 06:50:00|752733.6|750733.6|752562.6|750562.6|752900|750900|752432.2|750432.2|740
1619160900000|2021-04-23 06:55:00|752583.1|750583.1|752145.7|750145.7|752595|750800|751543.6|750040|854
1619161200000|2021-04-23 07:00:00|752138.8|750138.8|752338.7|750338.7|752663.2|751135.7|751452.6|749973.3|1074
1619161500000|2021-04-23 07:05:00|751831.6|750831.6|751556|750556|752869.8|751298.2|751508.9|750044.8|1061
1619161800000|2021-04-23 07:10:00|752066.4|750066.4|751408.1|749408.1|752192.2|750742.8|750978.2|749408.1|1011
1619162100000|2021-04-23 07:15:00|751389.9|749389.9|750872.1|749872.1|751757.6|750250.3|750602.1|749105.5|1107
1619162400000|2021-04-23 07:20:00|750870.5|749870.5|751552.1|749552.1|751560|750076.8|750433.8|748948.3|1088
1619162700000|2021-04-23 07:25:00|751552.7|749552.7|751502.4|749502.4|751828.3|750328.9|750947|749430.8|1014
1619163000000|2021-04-23 07:30:00|751490.9|749490.9|752233.2|750233.2|752266|750534.9|750967.9|749427|1094
1619163300000|2021-04-23 07:35:00|752230.1|750230.1|752275.4|750275.4|752310.5|750827.6|751411.4|749819.2|1007
1619163600000|2021-04-23 07:40:00|752277|750277|752419|750419|752566.9|751044.2|751632.4|750081.5|1053
1619163900000|2021-04-23 07:45:00|752420.7|750420.7|751580.2|750580.2|752708.4|751177.1|751547.2|750063.7|1048
1619164200000|2021-04-23 07:50:00|751570.9|750570.9|751489.8|750489.8|752122.3|750655.5|751466.4|749990.5|902
1619164500000|2021-04-23 07:55:00|751497|750497|752048.6|750048.6|752057.4|750558.2|751375|749874.4|779
1619164800000|2021-04-23 08:00:00|751538.9|750538.9|751800.6|750800.6|752398.4|750969|751538.9|750107.6|806
1619165100000|2021-04-23 08:05:00|751800.1|750800.1|751658.1|750658.1|752369.8|750880|751621.5|750122.3|794
1619165400000|2021-04-23 08:10:00|751660.4|750660.4|751769.8|750769.8|752234.3|750776.9|751537.2|750029.3|850
1619165700000|2021-04-23 08:15:00|751771|750771|752136.8|750136.8|752251.1|750919.2|751639.8|750136.8|832
1619166000000|2021-04-23 08:20:00|752136|750136|751783.5|750783.5|752319.8|750867.2|751566|750096.1|822
1619166300000|2021-04-23 08:25:00|751784.2|750784.2|752121|750121|752481.8|751057.2|751526.5|750041.5|910
1619166600000|2021-04-23 08:30:00|752134.8|750134.8|751590.7|750590.7|752150|750629.9|751308.9|749826.7|1010
1619166900000|2021-04-23 08:35:00|751590.5|750590.5|751261|750261|752173.9|750726.3|751235.3|749740.7|911
1619167200000|2021-04-23 08:40:00|751254.5|750254.5|751686.5|749686.5|751949.4|750430.9|751103|749615.4|890
1619167500000|2021-04-23 08:45:00|751684|749684|751331.3|750331.3|752084.9|750549.9|751110.8|749625.1|854
1619167800000|2021-04-23 08:50:00|751334.9|750334.9|752122.7|750122.7|752285.9|750739.5|751184.4|749647.8|1012
1619168100000|2021-04-23 08:55:00|752118|750118|751751.8|750751.8|752330.8|750865|751605.7|750087.5|879
1619168400000|2021-04-23 09:00:00|751752.8|750752.8|752083.9|750083.9|752250.2|750766.7|751536.6|750032.3|902
1619168700000|2021-04-23 09:05:00|752085.7|750085.7|751484.8|750484.8|752246.8|750755.9|751426.2|749963.5|778
1619169000000|2021-04-23 09:10:00|751479.8|750479.8|751652.8|750652.8|752286.4|750791|751451.6|749954.6|773
1619169300000|2021-04-23 09:15:00|751652|750652|751286|750286|752174.7|750707.5|751120.6|749665.8|886
1619169600000|2021-04-23 09:20:00|751293.3|750293.3|751696.3|750696.3|752117.9|750700|751076.1|749580.1|905
1619169900000|2021-04-23 09:25:00|751702.8|750702.8|752843.8|750843.8|753573.6|752000.3|751687.7|750304|1005
1619170200000|2021-04-23 09:30:00|752844.6|750844.6|752934.9|751934.9|753392.8|751945.1|752310.6|750808.3|865
1619170500000|2021-04-23 09:35:00|752932|751932|752328|751328|753371.8|751935.6|752287.2|750770.5|807
1619170800000|2021-04-23 09:40:00|752328.2|751328.2|752625.3|751625.3|753306.3|751811.9|752215.3|750746|838
1619171100000|2021-04-23 09:45:00|753120|751120|752597.2|751597.2|753134.3|751819.2|752443.6|750983.8|783
1619171400000|2021-04-23 09:50:00|752596.9|751596.9|753118.7|751118.7|753798|752092|752596.9|751099.1|921
1619171700000|2021-04-23 09:55:00|753109.3|751109.3|752310.2|751310.2|753199|751715.6|752099.1|750648|914
1619172000000|2021-04-23 10:00:00|752327.6|751327.6|752318|750318|752910.9|751421.6|751784.4|750245|814
1619172300000|2021-04-23 10:05:00|752314.2|750314.2|751554|750554|752351|750848.3|751540.7|750031.4|822
1619172600000|2021-04-23 10:10:00|751553.6|750553.6|751689.3|749689.3|752304.1|750801.7|751110.1|749574.8|782
1619172900000|2021-04-23 10:15:00|751685.2|749685.2|750653.8|749653.8|751823.4|750319.8|750574.8|749096.1|952
1619173200000|2021-04-23 10:20:00|750659|749659|751638|749638|751880|750377.7|750597|749166.1|943
1619173500000|2021-04-23 10:25:00|751636.3|749636.3|750851.5|748851.5|752221.2|750434.2|750140|748627.9|1028
1619173800000|2021-04-23 10:30:00|750859.6|748859.6|749318.3|748318.3|750859.6|748859.6|749150.4|747150.4|1103
1619174100000|2021-04-23 10:35:00|749315.4|748315.4|750466.7|748466.7|750729.7|749175.3|749238.2|747758.6|994
1619174400000|2021-04-23 10:40:00|750461.2|748461.2|750726.8|748726.8|751228|749688.6|749719.9|748083.1|1019
1619174700000|2021-04-23 10:45:00|750729.5|748729.5|750136.2|748136.2|750948.5|749426.5|749429.3|747919.7|974
1619175000000|2021-04-23 10:50:00|750166|748166|749357.2|747357.2|750177.2|748657.9|748648.5|747051.6|997
1619175300000|2021-04-23 10:55:00|749356.6|747356.6|749023.9|748023.9|749663|748096.9|748491.6|746966.3|993
1619175600000|2021-04-23 11:00:00|749027.9|748027.9|749888.7|747888.7|749977.8|748454.3|748752.6|747317.6|871
1619175900000|2021-04-23 11:05:00|749889.8|747889.8|749214.1|748214.1|749996.6|748504.4|749110.8|747609.8|949
1619176200000|2021-04-23 11:10:00|749692.3|747692.3|749937.6|748937.6|750540.4|749037.2|749188.8|747656.1|920
1619176500000|2021-04-23 11:15:00|749942.9|748942.9|749677.3|748677.3|750476.9|748980.2|748959.8|747449.1|922
1619176800000|2021-04-23 11:20:00|749820.9|748820.9|750069.1|748069.1|750454.4|748986.5|749513.2|747998.2|904
1619177100000|2021-04-23 11:25:00|750062|748062|749592.4|748592.4|750253.5|748852.5|749498.1|748004.6|826
1619177400000|2021-04-23 11:30:00|749587.2|748587.2|749447.4|748447.4|750086.4|748615|749384.5|747896.1|843
1619177700000|2021-04-23 11:35:00|749443.1|748443.1|749159.6|748159.6|750343.8|748838.9|749070.5|747601.6|846
1619178000000|2021-04-23 11:40:00|749155.6|748155.6|749621.8|747621.8|749778.8|748262.5|748810.1|747277.1|896
1619178300000|2021-04-23 11:45:00|749088.5|748088.5|749197.6|747197.6|749858.4|748359.5|748268.6|746726.8|995
1619178600000|2021-04-23 11:50:00|749196.7|747196.7|747902.8|745902.8|749214.1|747582|747387.7|745902.8|1071
1619178900000|2021-04-23 11:55:00|747898.6|745898.6|748233.9|746233.9|748426.4|746912.9|747109.1|745615.2|1036
1619179200000|2021-04-23 12:00:00|748233.2|746233.2|748016|746016|748465.3|746969.7|747441.2|745806|1005
1619179500000|2021-04-23 12:05:00|748030.2|746030.2|748167.4|747167.4|748826|747294.2|747644.5|745839.3|990
1619179800000|2021-04-23 12:10:00|748155.6|747155.6|749151.9|748151.9|749661.9|748155.7|748132.7|746614.1|970
1619180100000|2021-04-23 12:15:00|749143.2|748143.2|749871.9|747871.9|750068.3|748569.7|748828.3|747238.8|1006
1619180400000|2021-04-23 12:20:00|749838|747838|749315.9|747315.9|749868.5|748373.6|748703.7|747222.5|983
1619180700000|2021-04-23 12:25:00|749320.3|747320.3|748731.4|746731.4|749334.1|747881.5|748122.2|746618.9|918
1619181000000|2021-04-23 12:30:00|748733.1|746733.1|748999.8|746999.8|749040.2|747561.4|748171.8|746654.6|901
1619181300000|2021-04-23 12:35:00|748989.6|746989.6|748868.4|746868.4|748990.1|747485.1|748071.3|746533.1|919
1619181600000|2021-04-23 12:40:00|748866.1|746866.1|749282.3|747282.3|749507|747844.9|748298.6|746791.7|876
1619181900000|2021-04-23 12:45:00|749286|747286|750213.9|748213.9|750417.5|748769.6|748714|747206.1|944
1619182200000|2021-04-23 12:50:00|750190.7|748190.7|750128.8|748128.8|750531.8|748870.7|749548.4|747939|955
1619182500000|2021-04-23 12:55:00|750126.3|748126.3|749925.5|748925.5|750442.3|749001.9|749553.2|748061.7|800
1619182800000|2021-04-23 13:00:00|749918.5|748918.5|748660|747660|750206|748942|748554.8|747069.9|1019
1619183100000|2021-04-23 13:05:00|748671.1|747671.1|749482.7|748482.7|749976.4|748494.9|748601.3|747448.7|962
1619183400000|2021-04-23 13:10:00|749482.2|748482.2|749233.2|748233.2|750214.6|748720|749067.4|747570.1|992
1619183700000|2021-04-23 13:15:00|749219.5|748219.5|749504.6|747504.6|750002.2|748497.8|748724.5|747245.6|1015
1619184000000|2021-04-23 13:20:00|749503.5|747503.5|749085.2|748085.2|749724.8|748231.9|749004.7|747503.5|835
1619184300000|2021-04-23 13:25:00|749086.7|748086.7|748910.9|747910.9|749614|748148.4|748810.5|747336.5|729
1619184600000|2021-04-23 13:30:00|748887.8|747887.8|749279.8|747279.8|749436.7|748008.1|748528.4|747038|838
1619184900000|2021-04-23 13:35:00|749260.8|747260.8|749496.1|747496.1|749767.6|748270.9|748531|747017|824
1619185200000|2021-04-23 13:40:00|748988|747988|749468.4|747468.4|749562.6|748064.9|748841.4|747323.9|774
1619185500000|2021-04-23 13:45:00|749469.5|747469.5|749882.6|747882.6|750156.7|748583.5|748953.6|747434.8|1070
1619185800000|2021-04-23 13:50:00|749878.2|747878.2|750888|748888|750907.4|749417.9|749320.4|747802.8|1051
1619186100000|2021-04-23 13:55:00|750882.3|748882.3|750333.3|748333.3|751050|749513.3|749828.7|748277.8|1035
1619186400000|2021-04-23 14:00:00|750334.6|748334.6|749590.5|747590.5|750334.6|748334.6|749096.1|747494.4|1000
1619186700000|2021-04-23 14:05:00|749602.9|747602.9|749592.4|748592.4|750096.6|748608.9|749176.6|747585.1|1025
1619187000000|2021-04-23 14:10:00|749593.7|748593.7|750007.6|748007.6|750101.2|748603.2|748916.7|747410.5|1055
1619187300000|2021-04-23 14:15:00|750018.8|748018.8|750184.1|748184.1|750535.5|748957.7|749475.2|747966|1049
1619187600000|2021-04-23 14:20:00|750194.8|748194.8|749212.3|747212.3|750227.6|748773.7|748872.6|747203.3|1056
1619187900000|2021-04-23 14:25:00|749204.4|747204.4|749449.4|747449.4|749724.8|748187.4|748788.9|747204.4|1006
1619188200000|2021-04-23 14:30:00|749433.2|747433.2|748972.8|747972.8|749806.3|748236.1|748795.6|747218.3|1046
1619188500000|2021-04-23 14:35:00|748975|747975|749831.3|747831.3|749831.3|748306.9|748702.1|747150.1|1042
1619188800000|2021-04-23 14:40:00|749835.6|747835.6|749573.4|748573.4|750155.6|748636.1|749129|747597.6|985
1619189100000|2021-04-23 14:45:00|750073.5|748073.5|750130.8|748130.8|750374|748855.4|749357.2|747830.9|1042
1619189400000|2021-04-23 14:50:00|750139.6|748139.6|750590.5|748590.5|750771.9|749260.1|749615.8|748125.6|961
1619189700000|2021-04-23 14:55:00|750116.7|749116.7|750059.5|749059.5|750735.5|749357.7|749953.6|748510.5|986
1619190000000|2021-04-23 15:00:00|750111.2|749111.2|749510.6|748510.6|750626.8|749226|749498.8|747936.7|1030
1619190300000|2021-04-23 15:05:00|749508.4|748508.4|750097.7|748097.7|750159|748583.8|749434.6|747918.2|974
1619190600000|2021-04-23 15:10:00|750094.9|748094.9|750131.6|748131.6|750303.5|748822.2|749548|748054.2|857
1619190900000|2021-04-23 15:15:00|750123.7|748123.7|749537.7|747537.7|750125.8|748622.5|748769|747285|964
1619191200000|2021-04-23 15:20:00|749544.5|747544.5|749942.4|747942.4|749989.7|748369.2|749289.8|747490.5|958
1619191500000|2021-04-23 15:25:00|749944.2|747944.2|750223.9|748223.9|750443.3|748755.5|749442.8|747899.3|837
1619191800000|2021-04-23 15:30:00|750227.8|748227.8|749916.2|748916.2|750656.9|749181.8|749700.7|748182.2|761
1619192100000|2021-04-23 15:35:00|749917.1|748917.1|750454.2|748454.2|750505.6|748965.8|749823.1|748306|719
1619192400000|2021-04-23 15:40:00|750451.7|748451.7|751154.8|749154.8|751345|749848.3|749976.9|748418.8|810
1619192700000|2021-04-23 15:45:00|751137.7|749137.7|750671.2|748671.2|751848.1|750080.3|750387.2|748387.2|768
1619193000000|2021-04-23 15:50:00|750683.8|748683.8|750759.4|749759.4|751289.6|749813.9|750206.7|748655.5|494
1619193300000|2021-04-23 15:55:00|750760|749760|750961.8|748961.8|751741.7|750264.1|750436|748831.7|603
1619193600000|2021-04-23 16:00:00|750960.6|748960.6|751257.8|749257.8|751298|749729.3|750460.8|748897.2|811
1619193900000|2021-04-23 16:05:00|751258|749258|751114.3|749114.3|751503.4|750007.3|750586.7|749043.7|844
1619194200000|2021-04-23 16:10:00|751123.1|749123.1|750955.5|749955.5|751431.9|749955.5|750601.6|749061.1|565
1619194500000|2021-04-23 16:15:00|750944|749944|751390.5|749390.5|751472.9|749990.3|750905|749322.4|451
1619194800000|2021-04-23 16:20:00|751387.1|749387.1|751264.1|749264.1|751396|749853.5|750667|749165|709
1619195100000|2021-04-23 16:25:00|751264.3|749264.3|750813.6|748813.6|751280.1|749780.4|750306|748781.2|587
1619195400000|2021-04-23 16:30:00|750814.9|748814.9|750774.3|748774.3|750890.8|749359.9|750088.8|748526.3|711
1619195700000|2021-04-23 16:35:00|750767.8|748767.8|750924.2|748924.2|750989|749426.4|750387.1|748767.8|602
1619196000000|2021-04-23 16:40:00|750924|748924|750902.7|748902.7|750972.5|749405.8|750277.5|748784|627
1619196300000|2021-04-23 16:45:00|750876.7|748876.7|750781.5|748781.5|750962.1|749333|750141.9|748658.1|520
1619196600000|2021-04-23 16:50:00|750781.9|748781.9|750724.3|748724.3|750805.1|749295.4|750219.3|748671.4|506
1619196900000|2021-04-23 16:55:00|750724.7|748724.7|750865.1|748865.1|750921.6|749406.1|750328.4|748715.4|318
1619416800000|2021-04-26 06:00:00|750041.1|748041.1|750768|748768|750837.3|748837.3|749926.9|747926.9|599
1619417100000|2021-04-26 06:05:00|750729.5|748729.5|750717.7|748717.7|750950.2|749265.6|749934.3|748490.5|700
1619417400000|2021-04-26 06:10:00|750725.5|748725.5|750414.1|748414.1|750751|749209.9|749692.5|748362.1|560
1619417700000|2021-04-26 06:15:00|750438.9|748438.9|750546|748546|750876.5|749206.8|749784.5|748214.5|627
1619418000000|2021-04-26 06:20:00|750555.2|748555.2|749639.6|747639.6|750643.2|748918.1|749418.9|747418.9|725
1619418300000|2021-04-26 06:25:00|749638.4|747638.4|749633.1|747633.1|749829.4|747931.1|748931.1|746965.4|782
1619418600000|2021-04-26 06:30:00|749646.1|747646.1|749925.2|747925.2|749986.9|747986.9|748953.8|746953.8|725
1619418900000|2021-04-26 06:35:00|749931|747931|750313|748313|750363|748790.4|749481.9|747579.5|646
1619419200000|2021-04-26 06:40:00|750311.4|748311.4|750308.9|748308.9|750497.7|748911.5|749471.5|747471.5|740
1619419500000|2021-04-26 06:45:00|750290.3|748290.3|750013.3|748013.3|750305.3|748461.6|749378|747668.4|808
1619419800000|2021-04-26 06:50:00|750040.3|748040.3|749114.4|747114.4|750040.3|748263.1|748905.5|746905.5|768
1619420100000|2021-04-26 06:55:00|749055.1|747055.1|749883.4|747883.4|750128.6|748400|748462.2|746758.4|807
1619420400000|2021-04-26 07:00:00|749874.2|747874.2|749118.3|747118.3|750376.2|748840.3|748939.4|746939.4|1012
1619420700000|2021-04-26 07:05:00|749125.7|747125.7|747960.7|745960.7|749303.2|747713|747498.5|745946.6|1136
1619421000000|2021-04-26 07:10:00|747977.8|745977.8|747505.2|745505.2|748694.3|747173.5|747313.3|745313.3|1100
1619421300000|2021-04-26 07:15:00|747517.6|745517.6|748329.3|746329.3|748525.5|746885.3|746992.9|745415.9|1026
1619421600000|2021-04-26 07:20:00|748327.2|746327.2|747836.9|745836.9|748441.4|746962.8|746950.8|745452.2|1084
1619421900000|2021-04-26 07:25:00|747305.1|746305.1|748109.9|746109.9|748144.2|746567.9|746901.8|745372.5|1087
1619422200000|2021-04-26 07:30:00|748125|746125|748582.5|746582.5|748632.3|747128.9|747586.5|746071.2|1017
1619422500000|2021-04-26 07:35:00|748577.6|746577.6|748756|746756|748855.2|747335.9|748116.3|746526.7|1000
1619422800000|2021-04-26 07:40:00|748762.1|746762.1|749124.5|747124.5|749241|747720.6|748269.4|746757.6|961
1619423100000|2021-04-26 07:45:00|749123.6|747123.6|749513.3|747513.3|749557.9|747825.4|748397|746872.8|1047
1619423400000|2021-04-26 07:50:00|749465.9|747465.9|749248.6|747248.6|749972.7|748454.7|748747.2|747079.2|991
1619423700000|2021-04-26 07:55:00|749248.7|747248.7|748803.5|746803.5|749364.8|747847.7|748478.9|746621.5|918
1619424000000|2021-04-26 08:00:00|748479.7|747479.7|749358.9|747358.9|749460.3|747948.5|748467.3|746827.8|958
1619424300000|2021-04-26 08:05:00|749358.5|747358.5|748738.9|746738.9|749359.2|747858.4|748093.4|746384.5|1055
1619424600000|2021-04-26 08:10:00|748732.2|746732.2|748571.1|747571.1|749119.5|747610|748047.1|746533.5|990
1619424900000|2021-04-26 08:15:00|749049.9|747049.9|748958.6|746958.6|749127.8|747626.3|748152.6|746602.5|1016
1619425200000|2021-04-26 08:20:00|748965.4|746965.4|748784.8|746784.8|749040.7|747499.3|748043.5|746532.4|1027
1619425500000|2021-04-26 08:25:00|748786.2|746786.2|749096.7|747096.7|749374.7|747847.6|748297.4|746779.6|1044
1619425800000|2021-04-26 08:30:00|748564.3|747564.3|749676.3|747676.3|749724.9|748187.2|748432.4|746915.4|936
1619426100000|2021-04-26 08:35:00|749676.7|747676.7|749271|747271|749933.6|748446.9|748745.2|747249.8|1001
1619426400000|2021-04-26 08:40:00|749277.6|747277.6|748856.8|746856.8|749441.1|747916|748475|746855.3|940
1619426700000|2021-04-26 08:45:00|748856.1|746856.1|749099.7|747099.7|749326.6|747639.3|748381.3|746844.6|930
1619427000000|2021-04-26 08:50:00|749108.9|747108.9|749396|747396|749424.6|747892|748622|747107.8|935
1619427300000|2021-04-26 08:55:00|748861.6|747861.6|749584.1|747584.1|749616.2|748105.8|748815.2|747313|912
1619427600000|2021-04-26 09:00:00|749586.2|747586.2|749638.3|747638.3|749840.5|748308.2|748963.9|747485.3|947
1619427900000|2021-04-26 09:05:00|749638|747638|749598.8|747598.8|749793.9|748282.2|749015.9|747507.8|836
1619428200000|2021-04-26 09:10:00|749608.8|747608.8|749783.6|747783.6|749914.7|748383.1|749141.3|747598.8|786
1619428500000|2021-04-26 09:15:00|749791.3|747791.3|749837.2|747837.2|749990.1|748408.1|749079.7|747409.7|928
1619428800000|2021-04-26 09:20:00|749835.9|747835.9|750102.8|748102.8|750380.4|748839.6|749385.5|747822.6|986
1619429100000|2021-04-26 09:25:00|750110.9|748110.9|749606.5|748606.5|750257.5|748713.7|749516.6|748051.3|903
1619429400000|2021-04-26 09:30:00|749586|748586|750407.8|748407.8|750463.6|748971.6|749567.6|748065.2|905
1619429700000|2021-04-26 09:35:00|750399.7|748399.7|750338.2|748338.2|750453|748948.2|749787.2|748272.4|901
1619430000000|2021-04-26 09:40:00|749835.6|748835.6|749670.1|747670.1|750441.9|748950.1|748850.8|747182.5|1002
1619430300000|2021-04-26 09:45:00|749676|747676|749534.1|747534.1|749737|748195.8|748738|747217.6|980
1619430600000|2021-04-26 09:50:00|749550.9|747550.9|749885.3|747885.3|750043.9|748458.1|749094.4|747550|859
1619430900000|2021-04-26 09:55:00|749880.2|747880.2|750115.7|748115.7|750132.4|748620.1|749449.4|747866.8|815
1619431200000|2021-04-26 10:00:00|750114.4|748114.4|750239.6|748239.6|750483|748977.7|749647.1|748110.6|743
1619431500000|2021-04-26 10:05:00|750239.9|748239.9|750466.8|749466.8|751009.2|749467.8|749699.2|748206.4|788
1619431800000|2021-04-26 10:10:00|750957.7|748957.7|750649.1|748649.1|751037.1|749529.8|750105.7|748559.5|834
1619432100000|2021-04-26 10:15:00|750645.8|748645.8|750979.9|748979.9|750990.2|749361.4|750068.5|748558.2|912
1619432400000|2021-04-26 10:20:00|750503.8|749503.8|751655.9|749655.9|752231.6|750704.8|750503.8|749036.1|1139
1619432700000|2021-04-26 10:25:00|751651.4|749651.4|750967.3|748967.3|751773.9|750177.6|750330.6|748828.7|1013
1619433000000|2021-04-26 10:30:00|750960.1|748960.1|750546.8|748546.8|751188.9|749577.3|749982.3|748459.8|891
1619433300000|2021-04-26 10:35:00|750534.9|748534.9|750722.2|748722.2|750844.9|749341.8|750182.1|748534.1|822
1619433600000|2021-04-26 10:40:00|750727.8|748727.8|750728.1|748728.1|750854.6|749347.3|750223.2|748701.3|776
1619433900000|2021-04-26 10:45:00|750734.5|748734.5|750614.6|748614.6|750862.3|749364.5|750105.6|748601.3|797
1619434200000|2021-04-26 10:50:00|750111.5|749111.5|749956.2|747956.2|750642.9|749111.5|749448.5|747882.6|928
1619434500000|2021-04-26 10:55:00|749943.9|747943.9|750467.3|748467.3|750570.1|749032.6|749474.5|747933.5|835
1619434800000|2021-04-26 11:00:00|750464.2|748464.2|750980.9|748980.9|751184.4|749664.2|749971.9|748435.2|774
1619435100000|2021-04-26 11:05:00|750980.8|748980.8|750462|748462|751135.8|749622.3|749971.5|748364.9|908
1619435400000|2021-04-26 11:10:00|750460.9|748460.9|749745.1|748745.1|750505.1|748987.8|749456|747924.7|933
1619435700000|2021-04-26 11:15:00|749746.2|748746.2|749930.9|747930.9|750288|748779.7|748935.8|747441.9|918
1619436000000|2021-04-26 11:20:00|749930.8|747930.8|750428.9|748428.9|750489.9|748986.7|749253.8|747732.1|791
1619436300000|2021-04-26 11:25:00|750425|748425|750596.9|748596.9|750715.2|749226.3|749972.8|748420.4|816
1619436600000|2021-04-26 11:30:00|750598.3|748598.3|750570.6|748570.6|750914|749407.6|749916.8|748394.1|903
1619436900000|2021-04-26 11:35:00|750581.5|748581.5|750202.6|748202.6|750582.3|748986.5|749677.6|748165.6|890
1619437200000|2021-04-26 11:40:00|750200.9|748200.9|749857.4|747857.4|750348.9|748828.9|749335.9|747835.3|942
1619437500000|2021-04-26 11:45:00|749351.6|748351.6|750261.4|748261.4|750322.1|748823.6|749241.5|747741.9|889
1619437800000|2021-04-26 11:50:00|750263|748263|750401.2|749401.2|751068.1|749533.5|749775.7|748263|825
1619438100000|2021-04-26 11:55:00|750419.6|749419.6|750826.1|748826.1|750989.6|749491.6|750170.3|748636.7|743
1619438400000|2021-04-26 12:00:00|750824.8|748824.8|750564.5|748564.5|750882.8|749395.6|750066|748553.4|746
1619438700000|2021-04-26 12:05:00|750059.9|749059.9|750510.2|748510.2|750609.5|749090.9|749859.7|748329|702
1619439000000|2021-04-26 12:10:00|750509.2|748509.2|750607.2|748607.2|750703.2|749195.2|749989.4|748488|729
1619439300000|2021-04-26 12:15:00|750605.9|748605.9|750224.6|749224.6|750751.2|749253.9|749973.5|748454.9|757
1619439600000|2021-04-26 12:20:00|750223.9|749223.9|750593.9|748593.9|750954.1|749470.8|749976.5|748474.6|880
1619439900000|2021-04-26 12:25:00|750594|748594|750755.1|748755.1|750858.6|749346.2|749992|748400.7|759
1619440200000|2021-04-26 12:30:00|750775.3|748775.3|750725.7|748725.7|750874.9|749384.6|750156.8|748643.2|768
1619440500000|2021-04-26 12:35:00|750727|748727|750581.7|748581.7|750779.4|749275.5|749848.2|748318.4|772
1619440800000|2021-04-26 12:40:00|750580.7|748580.7|750548.3|748548.3|750972.7|749472.2|749997.1|748492|826
1619441100000|2021-04-26 12:45:00|750543.7|748543.7|750480.9|748480.9|750734.4|749236.4|749945.9|748442.7|836
1619441400000|2021-04-26 12:50:00|749973.8|748973.8|750130.4|748130.4|750502.9|748987.4|749534.6|748026.9|919
1619441700000|2021-04-26 12:55:00|750135.4|748135.4|750152.4|749152.4|750672.9|749171.1|749576.4|748046.7|901
1619442000000|2021-04-26 13:00:00|750157|749157|750671.1|748671.1|750924.5|749436.3|749935.4|748413.3|992
1619442300000|2021-04-26 13:05:00|750696.7|748696.7|750105.5|748105.5|750742.3|749212.5|749233.3|747721.3|1056
1619442600000|2021-04-26 13:10:00|750107.1|748107.1|750086.7|749086.7|750663.7|749160.2|749641|748107.1|959
1619442900000|2021-04-26 13:15:00|750594.9|748594.9|750394.2|748394.2|750594.9|749065.4|749741.4|748241.2|945
1619443200000|2021-04-26 13:20:00|750399.4|748399.4|750557|748557|750603.2|749110.6|749884.2|748377.1|741
1619443500000|2021-04-26 13:25:00|750548.8|748548.8|750510.9|748510.9|750746.1|749254.6|749980.6|748494.6|736
1619443800000|2021-04-26 13:30:00|750510.6|748510.6|750340.7|749340.7|750790.4|749340.7|749937.6|748434.5|817
1619444100000|2021-04-26 13:35:00|750345.4|749345.4|750692.5|748692.5|751233.7|749669.1|749982.7|748484.8|815
1619444400000|2021-04-26 13:40:00|750696.9|748696.9|750503.5|748503.5|750760.5|749277.3|749911.7|748381.5|782
1619444700000|2021-04-26 13:45:00|750007.1|749007.1|750243.4|748243.4|750640.7|749135.2|749660.1|748159.7|821
1619445000000|2021-04-26 13:50:00|750244.4|748244.4|750548.7|748548.7|750733|749229.2|749662.3|748161.9|822
1619445300000|2021-04-26 13:55:00|750547.2|748547.2|750572.4|748572.4|750682|749192.1|749885.5|748373.2|771
1619445600000|2021-04-26 14:00:00|750572|748572|750739.3|748739.3|750798.3|749290.2|749761.6|748251.7|1010
1619445900000|2021-04-26 14:05:00|750747|748747|750528|748528|750760.5|749262.7|749912.2|748429.4|898
1619446200000|2021-04-26 14:10:00|750531.8|748531.8|750507.6|748507.6|750690.4|749178.4|749874.5|748364.3|910
1619446500000|2021-04-26 14:15:00|750503.4|748503.4|750242.7|748242.7|750511.2|749000.2|749534|748029.3|1003
1619446800000|2021-04-26 14:20:00|750239.1|748239.1|750184.8|748184.8|750361.8|748860.8|749667.9|748171.8|861
1619447100000|2021-04-26 14:25:00|750183.4|748183.4|750472.7|748472.7|750665.4|749170.9|749700.2|748162.7|942
1619447400000|2021-04-26 14:30:00|750455|748455|750390.9|748390.9|750571.8|749057|749874.8|748368.4|906
1619447700000|2021-04-26 14:35:00|750396.2|748396.2|750184.3|748184.3|750487.8|748980.4|749676.3|748153.2|847
1619448000000|2021-04-26 14:40:00|750189.7|748189.7|750117.8|748117.8|750235.7|748718.6|749521.2|748026.8|946
1619448300000|2021-04-26 14:45:00|750084.7|748084.7|749247.2|747247.2|750146.3|748634.8|748409.1|746888.5|1011
1619448600000|2021-04-26 14:50:00|749248.1|747248.1|748695.9|746695.9|749288.2|747778.1|748166.5|746661.1|920
1619448900000|2021-04-26 14:55:00|748710.4|746710.4|748958.6|746958.6|749185.5|747696.1|748147.6|746643.1|980
1619449200000|2021-04-26 15:00:00|748953.5|746953.5|748575.8|746575.8|748958.3|747460.7|747703.4|746196.6|968
1619449500000|2021-04-26 15:05:00|748577.2|746577.2|749322.9|747322.9|749368.6|747766.4|748043.5|746540.3|933
1619449800000|2021-04-26 15:10:00|749323.1|747323.1|749201.6|747201.6|749353.4|747823|748515.2|746972.1|867
1619450100000|2021-04-26 15:15:00|749202.5|747202.5|749024|747024|749314.3|747793.3|748376.1|746852.6|881
1619450400000|2021-04-26 15:20:00|749009.4|747009.4|748989.3|747989.3|749535.7|747996.1|748376.8|746855.7|875
1619450700000|2021-04-26 15:25:00|748984.5|747984.5|749323.3|747323.3|749525.5|748000.3|748811.2|747292.2|842
1619451000000|2021-04-26 15:30:00|748830.1|747830.1|749338.4|747338.4|749580.3|747969.4|748814.8|747299.4|907
1619451300000|2021-04-26 15:35:00|749335.8|747335.8|749370.1|747370.1|749518.2|748015.2|748692.1|747178.6|921
1619451600000|2021-04-26 15:40:00|749366.2|747366.2|749263.5|747263.5|749387.5|747849|748670.1|747165.8|825
1619451900000|2021-04-26 15:45:00|749275|747275|749733.2|747733.2|749964.5|748082.3|748800.1|747267.9|549
1619452200000|2021-04-26 15:50:00|749733|747733|749788.9|747788.9|749877.6|748328.6|749149.3|747481.5|589
1619452500000|2021-04-26 15:55:00|749784.1|747784.1|749797.5|747797.5|749842.6|748350.3|749071.3|747491.9|483
1619452800000|2021-04-26 16:00:00|749816.8|747816.8|749539.6|747539.6|749827.6|748131.8|749018.9|747468.3|673
1619453100000|2021-04-26 16:05:00|749537|747537|749488.6|747488.6|749616.7|748139.9|748613.2|747054.5|889
1619453400000|2021-04-26 16:10:00|749502.1|747502.1|749552.8|747552.8|749598.3|747598.3|749263.5|747263.5|740
1619453700000|2021-04-26 16:15:00|749551.3|747551.3|749641.6|747641.6|749740.5|748258.3|749179.2|747551.3|517
1619454000000|2021-04-26 16:20:00|749645|747645|749600.1|747600.1|749747.2|748227.1|749028.2|747492.6|633
1619454300000|2021-04-26 16:25:00|749600.7|747600.7|749957.7|747957.7|750101.3|748573.2|749324.8|747600.7|637
1619454600000|2021-04-26 16:30:00|749985.5|747985.5|750141.9|748141.9|750207.5|748719.8|749430.5|747848.5|604
1619454900000|2021-04-26 16:35:00|750116.4|748116.4|749704.9|747704.9|750219.8|748727.1|749272|747661.6|758
1619455200000|2021-04-26 16:40:00|749726.4|747726.4|749832|747832|749929.5|748417|749175.3|747552.5|658
1619455500000|2021-04-26 16:45:00|749782.1|747782.1|749620.6|747620.6|749827.4|748259|749055.9|747518.8|527
1619455800000|2021-04-26 16:50:00|749621|747621|749340.4|748340.4|749884.8|748355.8|748935.7|747368.6|632
1619456100000|2021-04-26 16:55:00|749341.3|748341.3|749858.8|747858.8|749936|748440.2|749341.3|747718.7|455
1619503200000|2021-04-27 06:00:00|749729.3|747729.3|749445.6|747445.6|749848.7|748129.4|749084|747390.1|446
1619503500000|2021-04-27 06:05:00|749446|747446|749559.1|747559.1|749733|748081.2|748783.5|747244|652
1619503800000|2021-04-27 06:10:00|749558.9|747558.9|749948.6|747948.6|750079.2|748259.8|749242.9|747522.5|582
1619504100000|2021-04-27 06:15:00|749972.6|747972.6|750058.8|748058.8|750146|748612.6|749612.6|747748.6|664
1619504400000|2021-04-27 06:20:00|750059.8|748059.8|750601.2|748601.2|750709.6|749197.7|749513.5|747957.3|647
1619504700000|2021-04-27 06:25:00|750584.6|748584.6|751793.6|749793.6|752259.6|750334.3|750082.6|748539.4|832
1619505000000|2021-04-27 06:30:00|751807.4|749807.4|751574.9|749574.9|752349.4|750811.8|750850.5|749150.5|926
1619505300000|2021-04-27 06:35:00|751570.9|749570.9|751186|749186|751660.3|750077.8|750757.7|749163.4|821
1619505600000|2021-04-27 06:40:00|751186.4|749186.4|751420.5|749420.5|751613|749975.6|750762|749186.4|744
1619505900000|2021-04-27 06:45:00|751417.6|749417.6|752329.6|750329.6|752705.3|751199.1|751028.4|749417.6|866
1619506200000|2021-04-27 06:50:00|752319.7|750319.7|752188.8|750188.8|752688.6|751222.1|751485.4|749946.4|923
1619506500000|2021-04-27 06:55:00|752176.6|750176.6|751624.1|749624.1|752420.1|750910.8|751055.1|749427.3|916
1619506800000|2021-04-27 07:00:00|751133.7|750133.7|751054.3|749054.3|752068.7|750580.6|750463|748929.7|1084
1619507100000|2021-04-27 07:05:00|751067.4|749067.4|750654.5|749654.5|751230.3|749677|750080|748582.5|1093
1619507400000|2021-04-27 07:10:00|750655.5|749655.5|751471.6|749471.6|751589.4|750086.7|750517.6|748995.2|1012
1619507700000|2021-04-27 07:15:00|750970.6|749970.6|751563|749563|751684.8|750226.2|750848.5|749353.5|983
1619508000000|2021-04-27 07:20:00|751561.9|749561.9|751449.5|749449.5|751710.5|750221.2|750788.3|749284.5|834
1619508300000|2021-04-27 07:25:00|750948.8|749948.8|750883.7|749883.7|751693.6|750195.5|750644.4|749146.1|899
1619508600000|2021-04-27 07:30:00|750883.6|749883.6|750776.4|749776.4|751638.2|750145.8|750755.1|749267.4|882
1619508900000|2021-04-27 07:35:00|750776|749776|750881.7|749881.7|751535.6|750038.5|750599.2|749174.5|812
1619509200000|2021-04-27 07:40:00|750879.6|749879.6|750430.7|749430.7|751372.7|749895.4|750354.9|748891.8|844
1619509500000|2021-04-27 07:45:00|750930.4|748930.4|750170.6|749170.6|751007.7|749532.3|750063.5|748650.6|900
1619509800000|2021-04-27 07:50:00|750161.4|749161.4|749995.8|748995.8|750914.4|749402.8|749850.8|748622.7|939
1619510100000|2021-04-27 07:55:00|750002.7|749002.7|749492.2|748492.2|750446.4|749015.9|749001.7|747452.6|1051
1619510400000|2021-04-27 08:00:00|749492|748492|748779.6|747779.6|750146.8|748678.7|748506.1|747019.9|1073
1619510700000|2021-04-27 08:05:00|748783.1|747783.1|749886|747886|749886|748359.5|748667.6|747157.8|1069
1619511000000|2021-04-27 08:10:00|749881.5|747881.5|749966.9|748966.9|750337.7|749054.3|749262.6|747753.4|975
1619511300000|2021-04-27 08:15:00|749970.5|748970.5|750156.7|748156.7|750386|748993|749526.7|748035.1|965
1619511600000|2021-04-27 08:20:00|750145|748145|749731.6|748731.6|750291.3|748794.3|749564.2|748135.7|919
1619511900000|2021-04-27 08:25:00|749741.4|748741.4|750502.2|748502.2|750531.5|749045.9|749597.8|748107.1|986
1619512200000|2021-04-27 08:30:00|750494.6|748494.6|750448|749448|750962.5|749518.7|749997.8|748493.7|963
1619512500000|2021-04-27 08:35:00|750449.9|749449.9|750752.6|749752.6|751198.8|749777.2|750198.9|748710.5|935
1619512800000|2021-04-27 08:40:00|750751.1|749751.1|750759.7|749759.7|751295.4|749803.1|750724.5|749275.4|676
1619513100000|2021-04-27 08:45:00|750758.1|749758.1|751229.2|750229.2|751881.8|750359|750744.8|749226.5|853
1619513400000|2021-04-27 08:50:00|751253.5|750253.5|751491.3|750491.3|752155.1|750695|751196.8|749738|1037
1619513700000|2021-04-27 08:55:00|751486.8|750486.8|751543.6|750543.6|752041.5|750581.8|751324.8|749886.4|884
1619514000000|2021-04-27 09:00:00|751535.7|750535.7|751075.8|750075.8|752154.8|750653.3|751067.9|749650.1|924
1619514300000|2021-04-27 09:05:00|751069.3|750069.3|751298.2|750298.2|751794.8|750331.9|750950.3|749475.5|839
1619514600000|2021-04-27 09:10:00|751299.8|750299.8|751538.4|750538.4|752055.4|750683.9|751141.7|749644.7|986
1619514900000|2021-04-27 09:15:00|751549.2|750549.2|750972.4|749972.4|752155.8|750690.1|750965.6|749456.5|966
1619515200000|2021-04-27 09:20:00|750963.5|749963.5|750591.3|749591.3|751513.3|750068.3|750565.7|749093.5|877
1619515500000|2021-04-27 09:25:00|750591.2|749591.2|750086.1|749086.1|751542.1|750009.3|749887.2|748351.5|1024
1619515800000|2021-04-27 09:30:00|750088.4|749088.4|750192.9|749192.9|750787|749305.9|750047.2|748536.8|820
1619516100000|2021-04-27 09:35:00|750199|749199|750647.9|749647.9|751142.7|749651.7|750189.8|748739.1|907
1619516400000|2021-04-27 09:40:00|750654.9|749654.9|750702.9|749702.9|751415.3|749915.9|750530.4|749042.1|934
1619516700000|2021-04-27 09:45:00|750704|749704|750482.3|749482.3|751272.7|749814.6|750207.9|748708.6|1009
1619517000000|2021-04-27 09:50:00|750489.2|749489.2|750795.2|749795.2|751365.5|749903.5|750422|748916.1|1023
1619517300000|2021-04-27 09:55:00|750791.9|749791.9|750645.9|749645.9|751278.1|749862|750615.5|749130.2|811
1619517600000|2021-04-27 10:00:00|750633.7|749633.7|750283.8|749283.8|751050.4|749633.7|750212.6|748710.9|864
1619517900000|2021-04-27 10:05:00|750287.3|749287.3|749765.9|748765.9|750723.1|749303.2|749712.3|748246.4|933
1619518200000|2021-04-27 10:10:00|749779|748779|749804.3|748804.3|750282|748825.3|749531.7|748067.3|904
1619518500000|2021-04-27 10:15:00|749808.7|748808.7|749642|748642|750245|748815.4|749477.1|747960.3|862
1619518800000|2021-04-27 10:20:00|750145.5|748145.5|749451.6|748451.6|750145.5|748664.2|749211.1|747690.4|876
1619519100000|2021-04-27 10:25:00|749451.2|748451.2|749812|748812|750409.1|748926.1|749292.7|747828.2|917
1619519400000|2021-04-27 10:30:00|750315.8|748315.8|749643.6|748643.6|750380|748934.3|749523.8|747983.7|837
1619519700000|2021-04-27 10:35:00|749653.1|748653.1|749768.5|748768.5|750322.8|748838.5|749532.6|748038.7|783
1619520000000|2021-04-27 10:40:00|749767.9|748767.9|749627.1|748627.1|750332.4|748866.5|749613.5|748114.7|747
1619520300000|2021-04-27 10:45:00|749630.3|748630.3|750079.4|748079.4|750138.5|748655.7|749313.5|747762.5|766
1619520600000|2021-04-27 10:50:00|750053.8|748053.8|749478|748478|750114.4|748648.8|749476.2|747944.6|708
1619520900000|2021-04-27 10:55:00|749481.8|748481.8|749251.3|748251.3|750016.5|748530.7|749220.6|747707.3|826
1619521200000|2021-04-27 11:00:00|749235|748235|749152.3|748152.3|749904.6|748466.1|749116.5|747587.5|741
1619521500000|2021-04-27 11:05:00|749146|748146|749279.5|748279.5|749904.7|748437.6|749045.6|747540.3|921
1619521800000|2021-04-27 11:10:00|749277.1|748277.1|749208.7|748208.7|749808.2|748316.4|749103.4|747625.8|795
1619522100000|2021-04-27 11:15:00|749207.5|748207.5|749329.2|748329.2|749859.3|748357.6|749139.3|747672.3|752
1619522400000|2021-04-27 11:20:00|749340.9|748340.9|749352.2|748352.2|749852.8|748384|749258|747743.1|797
1619522700000|2021-04-27 11:25:00|749352|748352|749897.1|747897.1|750010|748512.6|749317|747792.1|666
1619523000000|2021-04-27 11:30:00|749896.7|747896.7|749787.8|747787.8|749900.5|748404.7|749007|747502.6|757
1619523300000|2021-04-27 11:35:00|749295.8|748295.8|749812.6|747812.6|749950|748458.9|749273.1|747773.8|640
1619523600000|2021-04-27 11:40:00|749815.8|747815.8|749573.5|747573.5|749845.6|748352.7|749012.1|747485.3|712
1619523900000|2021-04-27 11:45:00|749573.9|747573.9|749586.2|747586.2|749791.8|748304.9|748894.8|747328.9|910
1619524200000|2021-04-27 11:50:00|749579.7|747579.7|749010.4|748010.4|749703.2|748205.3|748851.2|747496.5|908
1619524500000|2021-04-27 11:55:00|748991.1|747991.1|749046.7|748046.7|749777.9|748275.7|748932.9|747524.2|830
1619524800000|2021-04-27 12:00:00|749039.5|748039.5|749247.6|748247.6|749762.7|748271.4|749005.8|747577.9|845
1619525100000|2021-04-27 12:05:00|749247.2|748247.2|749826.3|747826.3|749937.4|748431.8|749241.7|747686.5|812
1619525400000|2021-04-27 12:10:00|749333.9|748333.9|749736.9|747736.9|749955.2|748497.2|749190.4|747720.3|764
1619525700000|2021-04-27 12:15:00|749743.9|747743.9|748841.9|747841.9|749743.9|748249.5|748838.5|747360.3|772
1619526000000|2021-04-27 12:20:00|748844.4|747844.4|748702.8|747702.8|749364.9|747884.4|748539.7|747077.4|925
1619526300000|2021-04-27 12:25:00|749198.8|747198.8|748749.5|747749.5|749336.7|747863.4|748694.2|747178.7|768
1619526600000|2021-04-27 12:30:00|748756.4|747756.4|749674.5|747674.5|749686.5|748196.5|748739.1|747263.8|775
1619526900000|2021-04-27 12:35:00|749178.9|748178.9|749382.1|748382.1|749944.5|748477.2|749144.7|747625.2|854
1619527200000|2021-04-27 12:40:00|749384.7|748384.7|749685.7|747685.7|749864|748388|749083.4|747614.6|757
1619527500000|2021-04-27 12:45:00|749675.5|747675.5|748918|747918|749687.2|748191.9|748649.3|747189.4|822
1619527800000|2021-04-27 12:50:00|748917.9|747917.9|749785.8|747785.8|749812.7|748311|748784.3|747346.4|770
1619528100000|2021-04-27 12:55:00|749274.1|748274.1|749435.9|748435.9|749938.5|748484.9|749154.5|747671|736
1619528400000|2021-04-27 13:00:00|749422|748422|749365.3|748365.3|749924.8|748449.4|749158.9|747677.5|864
1619528700000|2021-04-27 13:05:00|749363.9|748363.9|749130.4|748130.4|749889.5|748411.5|748972.8|747530.6|927
1619529000000|2021-04-27 13:10:00|749134.6|748134.6|749180|748180|749730.4|748304.1|749067.4|747619.4|888
1619529300000|2021-04-27 13:15:00|749185.6|748185.6|750147.2|748147.2|750147.2|748657.9|749177.7|747825.8|925
1619529600000|2021-04-27 13:20:00|749645.2|748645.2|749956.4|748956.4|750595.8|749249.8|749641|748294.6|983
1619529900000|2021-04-27 13:25:00|749958.5|748958.5|749907.3|748907.3|750612.6|749120.3|749716.9|748220.8|746
1619530200000|2021-04-27 13:30:00|750411.8|748411.8|750151.9|749151.9|750746.4|749257.8|749855.9|748365.7|816
1619530500000|2021-04-27 13:35:00|750151.4|749151.4|749862.6|748862.6|750667.7|749203.2|749718.6|748219.9|823
1619530800000|2021-04-27 13:40:00|749840.9|748840.9|750183.1|749183.1|750725.2|749275.2|749820.2|748309.4|800
1619531100000|2021-04-27 13:45:00|750171.7|749171.7|749725.4|748725.4|750714.8|749236.9|749715.9|748226.2|771
1619531400000|2021-04-27 13:50:00|750231.4|748231.4|749466.7|748466.7|750282|748853.3|749451.9|747968.3|782
1619531700000|2021-04-27 13:55:00|749464.5|748464.5|749938.9|747938.9|750037.7|748559.1|749310.9|747822.5|774
1619532000000|2021-04-27 14:00:00|749425.6|748425.6|749606.6|748606.6|750333.5|748829.7|749347.5|747816.4|796
1619532300000|2021-04-27 14:05:00|749607|748607|749674.3|748674.3|750212.8|748730.8|749490.4|747965.7|938
1619532600000|2021-04-27 14:10:00|749680.3|748680.3|749677.5|747677.5|750146.2|748682.1|749019.6|747530.4|1061
1619532900000|2021-04-27 14:15:00|749184.1|748184.1|749581.9|747581.9|749897.2|748442.3|748893.7|747426.7|1048
1619533200000|2021-04-27 14:20:00|749081.2|748081.2|749156|748156|749731.8|748229.4|748947.5|747458.3|966
1619533500000|2021-04-27 14:25:00|749166.5|748166.5|749195.5|748195.5|749962|748551.4|749150.6|747666.9|895
1619533800000|2021-04-27 14:30:00|749195.6|748195.6|749474.5|748474.5|750012.1|748529|749192.9|747806.6|851
1619534100000|2021-04-27 14:35:00|749474.2|748474.2|749582.4|748582.4|750082.3|748609.4|749345|747830.7|895
1619534400000|2021-04-27 14:40:00|749583.8|748583.8|749587.6|748587.6|750221.5|748769.1|749578.1|748068.5|788
1619534700000|2021-04-27 14:45:00|749609.8|748609.8|749826.9|747826.9|750076.8|748616.9|749251.1|747695.4|852
1619535000000|2021-04-27 14:50:00|749331.1|748331.1|749312.2|748312.2|749901.6|748412.2|749190|747764.2|893
1619535300000|2021-04-27 14:55:00|749319.2|748319.2|749089.5|748089.5|749850|748375.5|749072.4|747558.5|875
1619535600000|2021-04-27 15:00:00|749577.9|747577.9|749095|748095|749719.2|748230.7|749047.5|747531.4|800
1619535900000|2021-04-27 15:05:00|749586.3|747586.3|748906.7|747906.7|749622.2|748136.3|748781|747319.3|825
1619536200000|2021-04-27 15:10:00|748904|747904|748777.2|747777.2|749465.4|747975.5|748720.4|747227|830
1619536500000|2021-04-27 15:15:00|748783.4|747783.4|748949.8|747949.8|749454|747958.3|748719.3|747219.6|706
1619536800000|2021-04-27 15:20:00|748943.4|747943.4|749115.4|748115.4|749668.4|748246.4|748930.5|747530.1|719
1619537100000|2021-04-27 15:25:00|749138.5|748138.5|749473.6|747473.6|749665.9|748202|748927.8|747417.8|686
1619537400000|2021-04-27 15:30:00|748975|747975|748869.6|747869.6|749531.5|748033.1|748860.2|747379.1|678
1619537700000|2021-04-27 15:35:00|748867.3|747867.3|748850.5|747850.5|749494.6|747998.7|748724|747228|702
1619538000000|2021-04-27 15:40:00|748850.4|747850.4|749215.9|747215.9|749387.2|747917|748650|747176.8|650
1619538300000|2021-04-27 15:45:00|749200.7|747200.7|749156.9|747156.9|749200.7|747696.1|748356.9|746859.6|641
1619538600000|2021-04-27 15:50:00|748675.1|747675.1|749400.7|747400.7|749440.5|747936.5|748666.5|747179.6|657
1619538900000|2021-04-27 15:55:00|748897.3|747897.3|749539|747539|749584|748054.1|748877.7|747395.7|523
1619539200000|2021-04-27 16:00:00|749555.7|747555.7|749038.2|748038.2|749623|748047.9|749017.4|747485.3|439
1619539500000|2021-04-27 16:05:00|749039.1|748039.1|749846.1|747846.1|749939.5|748444.6|748758.5|747256.9|739
1619539800000|2021-04-27 16:10:00|749845.9|747845.9|749652.1|747652.1|749850.6|748369.6|749139.1|747635.9|534
1619540100000|2021-04-27 16:15:00|749649|747649|749860|747860|749920.7|748425.3|749118|747616.3|561
1619540400000|2021-04-27 16:20:00|749862.1|747862.1|749423.8|748423.8|749937.5|748442.2|749333.6|747817.2|427
1619540700000|2021-04-27 16:25:00|749424.9|748424.9|749422.8|748422.8|749941.2|748466.4|749404.7|747900.6|302
1619541000000|2021-04-27 16:30:00|749423.7|748423.7|749869.5|747869.5|749947|748472.5|749364.7|747849.4|359
1619541300000|2021-04-27 16:35:00|749863.1|747863.1|749871.8|747871.8|749902.1|748449.5|749303.9|747798.2|436
1619541600000|2021-04-27 16:40:00|749871.9|747871.9|749734|747734|749886.4|748392.1|749223.1|747717.5|518
1619541900000|2021-04-27 16:45:00|749735.5|747735.5|749678.1|747678.1|749810.5|748305.9|749167.4|747657.7|468
1619542200000|2021-04-27 16:50:00|749679|747679|749754.8|747754.8|749852.6|748322.5|749189.5|747674.4|576
1619542500000|2021-04-27 16:55:00|749753.2|747753.2|749741.8|747741.8|749775.1|748263.4|749214.2|747695.2|385
1619589600000|2021-04-28 06:00:00|750357.6|748357.6|750462.1|748462.1|750519.5|748957.2|749740.5|748221.9|364
1619589900000|2021-04-28 06:05:00|750454.3|748454.3|750376.3|748376.3|750577.9|748937.2|749854.5|748320.5|260
1619590200000|2021-04-28 06:10:00|750366.4|748366.4|750208.7|748208.7|750562.6|748933.9|749618.4|748106.5|368
1619590500000|2021-04-28 06:15:00|750202.4|748202.4|749877.9|747877.9|750202.4|748380|749041|747477|609
1619590800000|2021-04-28 06:20:00|749879.9|747879.9|750654.2|748654.2|750674.5|749140.2|749419.6|747871.7|478
1619591100000|2021-04-28 06:25:00|750653.8|748653.8|750491.6|748491.6|750712.4|749163.5|750065.3|748464.7|514
1619591400000|2021-04-28 06:30:00|750495.6|748495.6|750456.6|748456.6|750660.1|749159.1|749963|748436.6|467
1619591700000|2021-04-28 06:35:00|750463.6|748463.6|750202.9|748202.9|750472.4|748919.6|749719.8|748116.9|564
1619592000000|2021-04-28 06:40:00|750191.8|748191.8|750208.4|748208.4|750227.1|748712.8|749635.8|748102.5|546
1619592300000|2021-04-28 06:45:00|750208.5|748208.5|750106.9|748106.9|750239|748699.2|749523.4|747994.3|522
1619592600000|2021-04-28 06:50:00|750122.1|748122.1|750015.7|748015.7|750182.2|748664|749428.1|747902.9|524
1619592900000|2021-04-28 06:55:00|750019.9|748019.9|750152.8|748152.8|750377.3|748872.2|749428.1|747903.8|677
1619593200000|2021-04-28 07:00:00|749642.3|748642.3|750668.2|748668.2|750957|749460|749623.3|748068.1|977
1619593500000|2021-04-28 07:05:00|750665.6|748665.6|750083.6|748083.6|750842.3|749342.9|749333.4|747812.7|967
1619593800000|2021-04-28 07:10:00|750085.2|748085.2|750632.4|748632.4|750634.8|749133.3|749445.1|747923.6|936
1619594100000|2021-04-28 07:15:00|750632.1|748632.1|750507.3|748507.3|750790.7|749290|749848.9|748342.1|864
1619594400000|2021-04-28 07:20:00|750509.2|748509.2|750726.2|748726.2|750931.2|749447.8|749914.6|748417.5|873
1619594700000|2021-04-28 07:25:00|750236.9|749236.9|750400.2|749400.2|751009.3|749513.5|750234.9|748734.7|950
1619595000000|2021-04-28 07:30:00|750901.6|748901.6|750525.3|748525.3|750926.3|749427.9|749929.2|748427.3|869
1619595300000|2021-04-28 07:35:00|750521.5|748521.5|750303|748303|750570.5|749071.5|749781.6|748283.3|857
1619595600000|2021-04-28 07:40:00|750308.3|748308.3|750037.8|748037.8|750386.4|748885.1|749518|748020.3|774
1619595900000|2021-04-28 07:45:00|750041|748041|750106.6|748106.6|750238.7|748733.6|749524.8|748023.2|780
1619596200000|2021-04-28 07:50:00|750105.9|748105.9|750131.5|748131.5|750209.9|748710.1|749216.9|747708.5|862
1619596500000|2021-04-28 07:55:00|750136.2|748136.2|750118.1|748118.1|750169.8|748672.1|749459.5|747953.1|850
1619596800000|2021-04-28 08:00:00|749608.2|748608.2|750061.9|749061.9|750575|749061.9|749607.5|748077.2|935
1619597100000|2021-04-28 08:05:00|750555.5|748555.5|750417|748417|750617.8|749134.1|749880.3|748381.7|874
1619597400000|2021-04-28 08:10:00|749914.4|748914.4|750297.7|748297.7|750548.7|749046.6|749747.2|748248.3|757
1619597700000|2021-04-28 08:15:00|750290.2|748290.2|749946.2|748946.2|750470.3|748984.2|749593.7|748108.4|879
1619598000000|2021-04-28 08:20:00|749946.4|748946.4|749450.5|748450.5|750429.6|748968.3|749434|747953.3|805
1619598300000|2021-04-28 08:25:00|749439.9|748439.9|749229.8|748229.8|750116.9|748642.3|749196.3|747718.2|827
1619598600000|2021-04-28 08:30:00|749229.2|748229.2|749542.6|747542.6|749926.1|748431.3|749024.3|747532.4|856
1619598900000|2021-04-28 08:35:00|749054.3|748054.3|749200.7|747200.7|749673.3|748176.3|748518.8|746966.6|947
1619599200000|2021-04-28 08:40:00|749187.9|747187.9|749388.5|747388.5|749432.3|747924.1|748339.8|746796.8|894
1619599500000|2021-04-28 08:45:00|749387.9|747387.9|749094|747094|749554.7|748084.3|748487|746985.2|869
1619599800000|2021-04-28 08:50:00|748592.8|747592.8|749103.8|747103.8|749319.4|747819.3|748489.7|746986|840
1619600100000|2021-04-28 08:55:00|748603.8|747603.8|748584.4|747584.4|749143.6|747644.1|748369|746865.4|767
1619600400000|2021-04-28 09:00:00|748584.3|747584.3|748347.2|747347.2|749099.7|747598|748333.3|746849.5|811
1619600700000|2021-04-28 09:05:00|748845.2|746845.2|748930.3|746930.3|749025.6|747534.2|748326.2|746831.1|774
1619601000000|2021-04-28 09:10:00|748426.8|747426.8|749120|747120|749169.2|747675.7|748388.2|746902.4|756
1619601300000|2021-04-28 09:15:00|749119.7|747119.7|749053.5|747053.5|749177.6|747693.1|748541.4|747053.5|702
1619601600000|2021-04-28 09:20:00|749055|747055|748798.3|747798.3|749170.4|747811.6|748363.2|746858.5|706
1619601900000|2021-04-28 09:25:00|748800.2|747800.2|749079|748079|749593.2|748154.9|748600.2|747086.6|999
1619602200000|2021-04-28 09:30:00|749078.3|748078.3|748719.9|747719.9|749583|748087.6|748641|747146.4|772
1619602500000|2021-04-28 09:35:00|749223.8|747223.8|749090.4|747090.4|749224.5|747726|748469.6|746976.9|739
1619602800000|2021-04-28 09:40:00|748578.9|747578.9|749119.9|747119.9|749217.3|747707.4|748508.8|747014.9|728
1619603100000|2021-04-28 09:45:00|748604.6|747604.6|749138|747138|749282.7|747764.5|748603.2|747124.7|744
1619603400000|2021-04-28 09:50:00|749134.9|747134.9|749100.1|747100.1|749201.3|747697.7|748513.5|747013.9|764
1619603700000|2021-04-28 09:55:00|748600.7|747600.7|748401.4|747401.4|749104.6|747604.8|748253.9|746800.6|832
1619604000000|2021-04-28 10:00:00|748405.3|747405.3|748215.5|746215.5|748887.7|747414.9|747544.8|746050.4|1067
1619604300000|2021-04-28 10:05:00|748216.7|746216.7|747747.6|746747.6|748286.7|746791.1|747529.3|746029|931
1619604600000|2021-04-28 10:10:00|747751.9|746751.9|747963.2|746963.2|748477.4|746976.6|747731.2|746218.6|840
1619604900000|2021-04-28 10:15:00|747962.5|746962.5|748030.2|746030.2|748450.6|746965.8|747510.3|746030.2|854
1619605200000|2021-04-28 10:20:00|747528.5|746528.5|748002.9|746002.9|748171.6|746671.8|747482.9|745974.8|711
1619605500000|2021-04-28 10:25:00|748004.2|746004.2|747575.3|746575.3|748070.7|746592.6|747300.5|745904.5|689
1619605800000|2021-04-28 10:30:00|747562.4|746562.4|748036.1|746036.1|748123.3|746644|747413.1|745899.1|819
1619606100000|2021-04-28 10:35:00|747536.2|746536.2|747580.3|746580.3|748167.7|746675.2|747426.4|745924.6|736
1619606400000|2021-04-28 10:40:00|747581.5|746581.5|748028.6|746028.6|748112.1|746621.2|747430.9|745931.2|791
1619606700000|2021-04-28 10:45:00|748025.2|746025.2|747469.9|746469.9|748141.4|746642.5|747460.5|745988.3|725
1619607000000|2021-04-28 10:50:00|747459.3|746459.3|747292.5|746292.5|747984.3|746474.1|746889.4|745397.4|922
1619607300000|2021-04-28 10:55:00|747299.7|746299.7|747062.9|746062.9|747854.5|746363.4|747016.5|745494.6|804
1619607600000|2021-04-28 11:00:00|747051.5|746051.5|747153.4|746153.4|747830.3|746327.8|747007.8|745525.4|724
1619607900000|2021-04-28 11:05:00|747153.8|746153.8|747461.9|746461.9|747965.8|746462.5|747061.3|745560.6|890
1619608200000|2021-04-28 11:10:00|747965.5|745965.5|747430.4|746430.4|748143|746640.6|747369.2|745866.4|831
1619608500000|2021-04-28 11:15:00|747429.9|746429.9|747356.7|746356.7|748072.3|746556.3|747340.2|745845.3|811
1619608800000|2021-04-28 11:20:00|747358|746358|747139.6|746139.6|747880.1|746382.6|747139.6|745654.1|754
1619609100000|2021-04-28 11:25:00|747145|746145|747068.7|746068.7|747855.7|746348.7|747049.1|745563.9|865
1619609400000|2021-04-28 11:30:00|747575.6|745575.6|747009.2|746009.2|747730.5|746228.5|746871.7|745394.2|903
1619609700000|2021-04-28 11:35:00|747008.2|746008.2|747188|745188|747545.7|746037.5|746499.4|744953.5|918
1619610000000|2021-04-28 11:40:00|747188.1|745188.1|746847.2|745847.2|747516.5|746010.9|746418.7|744913|952
1619610300000|2021-04-28 11:45:00|747350.9|745350.9|746687.3|745687.3|747400.6|745896.5|746579.3|745091.2|889
1619610600000|2021-04-28 11:50:00|747206.3|745206.3|747360.2|745360.2|747421|745920.4|746597.5|745114.4|870
1619610900000|2021-04-28 11:55:00|747352.3|745352.3|747515.1|745515.1|747617.1|746115.3|746695.3|745204.4|851
1619611200000|2021-04-28 12:00:00|747517.1|745517.1|747072.5|745072.5|747575.4|746078.5|746410.7|744918.6|918
1619611500000|2021-04-28 12:05:00|747081.7|745081.7|746133.3|745133.3|747107.5|745580.2|745881.8|744367.2|933
1619611800000|2021-04-28 12:10:00|746631.6|744631.6|746835.1|744835.1|746850.2|745367.6|745969.1|744474.3|872
1619612100000|2021-04-28 12:15:00|746836.2|744836.2|746729.5|745729.5|747240.1|745778.1|746346.8|744826.2|740
1619612400000|2021-04-28 12:20:00|746717.2|745717.2|747075|745075|747201.5|745717.2|746330|744830.9|845
1619612700000|2021-04-28 12:25:00|747073.4|745073.4|747372.1|745372.1|747480.1|745767.8|746498.7|744979.1|757
1619613000000|2021-04-28 12:30:00|747392.4|745392.4|747198.3|745198.3|747410|745919|746569.2|745039|835
1619613300000|2021-04-28 12:35:00|746697.1|745697.1|747295.8|745295.8|747422.4|745925.5|746593|745102.6|732
1619613600000|2021-04-28 12:40:00|746798.6|745798.6|747450.1|745450.1|747507.6|746010.5|746748.7|745263.7|814
1619613900000|2021-04-28 12:45:00|746949.9|745949.9|747040|746040|747634.8|746139.6|746930.5|745442.1|771
1619614200000|2021-04-28 12:50:00|747025.3|746025.3|747613.2|745613.2|747715.5|746208.6|746936.1|745437.6|825
1619614500000|2021-04-28 12:55:00|747610.2|745610.2|746779.3|745779.3|747645.7|746141|746638.2|745144.2|842
1619614800000|2021-04-28 13:00:00|746785.7|745785.7|747371.2|745371.2|747466.9|745979|746522.1|745006|906
1619615100000|2021-04-28 13:05:00|746874.2|745874.2|747407.6|745407.6|747579.8|746085.4|746729.6|745231.5|837
1619615400000|2021-04-28 13:10:00|747411.7|745411.7|746948.9|745948.9|747595.3|746127.2|746813.9|745308.8|827
1619615700000|2021-04-28 13:15:00|746965.4|745965.4|747307.3|746307.3|747937.5|746447.1|746940.1|745439.5|903
1619616000000|2021-04-28 13:20:00|747299.4|746299.4|747228.8|746228.8|747801.3|746327.7|747086.6|745589.6|741
1619616300000|2021-04-28 13:25:00|747225.6|746225.6|748086.7|746086.7|748108.1|746601.9|747121.9|745616.6|696
1619616600000|2021-04-28 13:30:00|748099.5|746099.5|748308.7|746308.7|748399.6|746917|747506.9|745998.9|787
1619616900000|2021-04-28 13:35:00|748304.7|746304.7|748560.1|746560.1|748738|747248.4|747771.8|746252.4|793
1619617200000|2021-04-28 13:40:00|748069.2|747069.2|747620.2|746620.2|748575.6|747094.4|747610.3|746106.4|759
1619617500000|2021-04-28 13:45:00|748113.8|746113.8|747213.1|746213.1|748113.8|746614.3|747179.8|745690.6|744
1619617800000|2021-04-28 13:50:00|747204.3|746204.3|748352.4|746352.4|748373.5|746876.3|747177.9|745677.2|717
1619618100000|2021-04-28 13:55:00|748352|746352|747955.7|745955.7|748407.9|746905.3|747446.2|745936|846
1619618400000|2021-04-28 14:00:00|747943.5|745943.5|747542.3|746542.3|748158.3|746667|747408.5|745912.7|879
1619618700000|2021-04-28 14:05:00|747542|746542|747342.4|746342.4|748041.4|746543.2|747317|745814.8|678
1619619000000|2021-04-28 14:10:00|747344.7|746344.7|747565.4|745565.4|747915.3|746407|747045.6|745536.5|859
1619619300000|2021-04-28 14:15:00|747568.1|745568.1|747118.6|746118.6|747746.4|746251.7|746923.2|745426.9|841
1619619600000|2021-04-28 14:20:00|747625.8|745625.8|747455.2|745455.2|747789.9|746278.9|746928.1|745424.7|900
1619619900000|2021-04-28 14:25:00|747456.1|745456.1|747592|745592|747659.6|745960.7|746815.8|745323.9|981
1619620200000|2021-04-28 14:30:00|747589|745589|747557.5|745557.5|747647.5|746145.2|746753|745222.6|1017
1619620500000|2021-04-28 14:35:00|747539.8|745539.8|747790.6|745790.6|747880.6|746327.1|746945.7|745402.8|920
1619620800000|2021-04-28 14:40:00|747787.8|745787.8|746849.8|745849.8|747814.5|746324.2|746829.5|745335.4|953
1619621100000|2021-04-28 14:45:00|746828|745828|746881.1|745881.1|747706.4|746196.9|746800.3|745307.9|920
1619621400000|2021-04-28 14:50:00|746882.8|745882.8|746986|745986|747565.7|746062.9|746718.9|745228.7|873
1619621700000|2021-04-28 14:55:00|746980.7|745980.7|748040.5|747040.5|748548.2|747049.9|746930|745421.2|986
1619622000000|2021-04-28 15:00:00|748031.5|747031.5|747919|746919|748550.9|747047.7|747722.2|746223.4|908
1619622300000|2021-04-28 15:05:00|747917|746917|747747.5|746747.5|748529.1|747027.8|747663.8|746169.3|869
1619622600000|2021-04-28 15:10:00|748249.1|746249.1|747765.7|746765.7|748310.2|746795.5|747665.6|746129.7|842
1619622900000|2021-04-28 15:15:00|747757.5|746757.5|748185.9|746185.9|748490.3|746988.1|747725.4|746179.3|855
1619623200000|2021-04-28 15:20:00|748190.8|746190.8|747615.2|746615.2|748337.9|746838.2|747443.9|745938.9|848
1619623500000|2021-04-28 15:25:00|747612.7|746612.7|747484.6|746484.6|748300.5|746785.1|747467.6|745965.9|769
1619623800000|2021-04-28 15:30:00|747487.5|746487.5|747739.3|746739.3|748329.2|746784.8|747354.3|745872.4|733
1619624100000|2021-04-28 15:35:00|747736.8|746736.8|748019.3|746019.3|748272|746754.5|747422.9|745874.4|797
1619624400000|2021-04-28 15:40:00|748004.2|746004.2|747663.7|745663.7|748008.6|746471.3|747137.9|745620.1|715
1619624700000|2021-04-28 15:45:00|747662.2|745662.2|747408.8|746408.8|747934.1|746413.5|747055.3|745571.6|519
1619625000000|2021-04-28 15:50:00|747902.4|745902.4|747803.7|745803.7|747921.7|746406.6|747286.8|745789.1|456
1619625300000|2021-04-28 15:55:00|747806.5|745806.5|747838.5|745838.5|747948.6|746415.7|747162.3|745655.3|607
1619625600000|2021-04-28 16:00:00|747842.8|745842.8|747740.3|745740.3|747934.2|746394.6|747240.3|745703.7|513
1619625900000|2021-04-28 16:05:00|747742.1|745742.1|747900|745900|747942.8|746395.1|747167.4|745672.7|615
1619626200000|2021-04-28 16:10:00|747904.8|745904.8|747985|745985|748061.3|746367.2|747193.9|745625.6|583
1619626500000|2021-04-28 16:15:00|747984.7|745984.7|748050.2|746050.2|748167.7|746666.4|747443.5|745927|645
1619626800000|2021-04-28 16:20:00|748050.9|746050.9|747997.1|745997.1|748136.9|746637|747489.5|745901.4|592
1619627100000|2021-04-28 16:25:00|747500.9|746500.9|748276.8|746276.8|748276.8|746765.3|747359.1|745821.1|531
1619627400000|2021-04-28 16:30:00|748264.7|746264.7|748271.5|746271.5|748306.7|746803|747668.7|746169.4|449
1619627700000|2021-04-28 16:35:00|748272.8|746272.8|748327|746327|748457.2|746952.7|747695|746197.6|547
1619628000000|2021-04-28 16:40:00|747825.2|746825.2|748375.6|746375.6|748396|746889.8|747782.8|746300|399
1619628300000|2021-04-28 16:45:00|748382.2|746382.2|748325.1|746325.1|748398.4|746875.1|747804.9|746269|447
1619628600000|2021-04-28 16:50:00|748311.5|746311.5|747751.8|746751.8|748316.3|746824.5|747733.9|746214.5|459
1619628900000|2021-04-28 16:55:00|747759.4|746759.4|747796.8|746796.8|748307|746817|747697.5|746159.5|255
1619676000000|2021-04-29 06:00:00|744085.5|742085.5|743827.1|741827.1|744094.9|742459.7|743321.3|741816.7|475
1619676300000|2021-04-29 06:05:00|743825.5|741825.5|744040.8|742040.8|744040.8|742465.9|743132|741630.1|725
1619676600000|2021-04-29 06:10:00|744041.6|742041.6|744027.3|742027.3|744078|742536.1|743444.1|741764.6|690
1619676900000|2021-04-29 06:15:00|744030.7|742030.7|744794.9|742794.9|744996.5|743444.9|743414|741924.9|817
1619677200000|2021-04-29 06:20:00|744814.2|742814.2|744928.7|742928.7|744996.2|743504.8|744408.4|742718.7|643
1619677500000|2021-04-29 06:25:00|744926.5|742926.5|745547.3|743547.3|745630.1|743799.8|744427.3|742832.8|806
1619677800000|2021-04-29 06:30:00|745456.1|743456.1|744826|742826|745558.4|743958.2|744376|742809.6|785
1619678100000|2021-04-29 06:35:00|744832.5|742832.5|745105.6|743105.6|745483.4|743936.3|744717.9|742808.9|726
1619678400000|2021-04-29 06:40:00|745099|743099|745732.1|743732.1|745816.7|744248.5|744749|743082.2|833
1619678700000|2021-04-29 06:45:00|745742.9|743742.9|745540.3|743540.3|746482.8|744815.2|745233.7|743411.2|871
1619679000000|2021-04-29 06:50:00|745538.1|743538.1|745764.7|743764.7|745888.2|744266.6|745127.2|743479.4|695
1619679300000|2021-04-29 06:55:00|745744.6|743744.6|745702.4|743702.4|745825.3|744296.3|745196.5|743545.5|714
1619679600000|2021-04-29 07:00:00|745670.2|743670.2|745384.8|743384.8|745696.1|744189.2|744612.1|742965.1|1030
1619679900000|2021-04-29 07:05:00|745381.1|743381.1|745143.9|744143.9|745772.2|744288.1|744626.6|743164.8|1007
1619680200000|2021-04-29 07:10:00|745678.4|743678.4|745404.2|744404.2|746018.7|744522.8|745120.2|743626.8|1030
1619680500000|2021-04-29 07:15:00|745406.9|744406.9|745964.2|744964.2|746476.8|744990.2|745339.4|743878.7|915
1619680800000|2021-04-29 07:20:00|745962.8|744962.8|745243.3|744243.3|746564.2|745064.4|745125.5|743636.1|973
1619681100000|2021-04-29 07:25:00|745242.8|744242.8|745037.8|744037.8|745721|744272.8|744925.5|743697|912
1619681400000|2021-04-29 07:30:00|745035.9|744035.9|744431.4|743431.4|745068.6|744068.6|744323|742880.8|983
1619681700000|2021-04-29 07:35:00|744404.9|743404.9|744333|743333|744722.2|743418.4|743951.7|742567.5|887
1619682000000|2021-04-29 07:40:00|744336.5|743336.5|744217.5|743217.5|745355.6|743871.7|744127.5|742645.7|961
1619682300000|2021-04-29 07:45:00|744210.9|743210.9|744167.2|743167.2|744689.5|743213.5|744034.7|742629.3|887
1619682600000|2021-04-29 07:50:00|744168.3|743168.3|744370.6|743370.6|744919.2|743471.1|744096.5|742584.8|839
1619682900000|2021-04-29 07:55:00|744380.4|743380.4|745317.5|743317.5|745375.2|743883.6|744338.2|743019.7|904
1619683200000|2021-04-29 08:00:00|744814.8|743814.8|744519.3|743519.3|745262.7|743885.2|744439.5|743262.7|962
1619683500000|2021-04-29 08:05:00|744516.8|743516.8|744271.9|743271.9|744516.8|743516.8|744114.6|743114.6|898
1619683800000|2021-04-29 08:10:00|744272.5|743272.5|743370.5|742370.5|744286|743274.3|743116.8|741600.8|987
1619684100000|2021-04-29 08:15:00|743364.3|742364.3|743210.5|741210.5|744063.1|742671.1|742675.9|741159.5|978
1619684400000|2021-04-29 08:20:00|743209.1|741209.1|742887.3|741887.3|743559.2|742148.1|742638.9|741133.9|1073
1619684700000|2021-04-29 08:25:00|742887.6|741887.6|743225.3|742225.3|743785|742367.4|742508.1|741013|1045
1619685000000|2021-04-29 08:30:00|743222.2|742222.2|743327.8|742327.8|743543.5|742543.5|743161.1|742161.1|1056
1619685300000|2021-04-29 08:35:00|743327.3|742327.3|743485.6|742485.6|743899.2|742497.8|743116.4|741574.7|994
1619685600000|2021-04-29 08:40:00|743488.1|742488.1|743507.6|742507.6|744001.5|742595.7|743351.8|741911.3|927
1619685900000|2021-04-29 08:45:00|743502.7|742502.7|743439.2|742439.2|743907.9|742599.6|743232.7|741856.3|951
1619686200000|2021-04-29 08:50:00|743439.9|742439.9|743292.7|742292.7|743932.7|742460.1|743242.8|741912.1|933
1619686500000|2021-04-29 08:55:00|743297.7|742297.7|743659.3|741659.3|743699.3|742304.3|743123.5|741615.9|905
1619686800000|2021-04-29 09:00:00|743649.7|741649.7|743208.7|742208.7|743684.4|742255.1|743063.4|741560.7|855
1619687100000|2021-04-29 09:05:00|743215.1|742215.1|743121.7|742121.7|743908.9|742416.6|743077.7|741627.2|850
1619687400000|2021-04-29 09:10:00|743125.4|742125.4|743248.1|742248.1|743717.7|742252.9|743080.7|741623|904
1619687700000|2021-04-29 09:15:00|743246.5|742246.5|743132.1|742132.1|743716|742302.4|743101|741700.5|757
1619688000000|2021-04-29 09:20:00|743143.8|742143.8|743633.4|742633.4|743849.5|742726.2|743062|741591.9|894
1619688300000|2021-04-29 09:25:00|743640.7|742640.7|743513.6|742513.6|744183.1|743041.5|743456.7|742034.9|1009
1619688600000|2021-04-29 09:30:00|743517.5|742517.5|743292.7|742292.7|743756.4|742756.4|743226.2|742226.2|890
1619688900000|2021-04-29 09:35:00|743293.6|742293.6|743374.7|742374.7|743881.3|742415|743190.7|741881.3|868
1619689200000|2021-04-29 09:40:00|743372.4|742372.4|743298.8|742298.8|743471.7|742471.7|743275.7|742275.7|848
1619689500000|2021-04-29 09:45:00|743305.4|742305.4|743312.5|742312.5|743888|742545.9|743191.6|741692.6|764
1619689800000|2021-04-29 09:50:00|743311.4|742311.4|743114.6|742114.6|743314.3|742314.3|743035|742035|869
1619690100000|2021-04-29 09:55:00|743114.9|742114.9|743180.4|742180.4|743659.5|742262.5|743093.1|741659.5|870
1619690400000|2021-04-29 10:00:00|743181.2|742181.2|743193.4|742193.4|743442.5|742442.5|743061.8|742061.8|876
1619690700000|2021-04-29 10:05:00|743189.9|742189.9|743517.4|742517.4|743784|742575.8|743159.7|741779.1|862
1619691000000|2021-04-29 10:10:00|743517.6|742517.6|743473.3|742473.3|744115.2|742659.9|743349.1|742115.2|766
1619691300000|2021-04-29 10:15:00|743473.9|742473.9|743132.3|742132.3|743905.8|742553|742844.7|741344.4|979
1619691600000|2021-04-29 10:20:00|743110.4|742110.4|743212.9|742212.9|743745.2|742391.3|743110.2|741683|882
1619691900000|2021-04-29 10:25:00|743213.3|742213.3|743371.7|742371.7|743785.8|742428.1|743176.5|741725.5|833
1619692200000|2021-04-29 10:30:00|743370.5|742370.5|743329.6|742329.6|743819.7|742433.4|743170.4|741728.1|852
1619692500000|2021-04-29 10:35:00|743330.1|742330.1|743307.8|742307.8|743620.8|742620.8|743292.8|742292.8|834
1619692800000|2021-04-29 10:40:00|743309.2|742309.2|743520.5|742520.5|743549|742549|743290.5|742290.5|832
1619693100000|2021-04-29 10:45:00|743516.9|742516.9|743378.9|742378.9|743543.1|742543.1|743334.8|742334.8|845
1619693400000|2021-04-29 10:50:00|743363.3|742363.3|743402.9|742402.9|743510.6|742510.6|743351.6|742351.6|781
1619693700000|2021-04-29 10:55:00|743396.2|742396.2|743308.9|742308.9|743510.9|742510.9|743299|742299|777
1619694000000|2021-04-29 11:00:00|743312.2|742312.2|743264.7|742264.7|743384.3|742384.3|743168.8|742168.8|736
1619694300000|2021-04-29 11:05:00|743272.9|742272.9|743008.5|742008.5|743413.5|742290|742828.1|741413.5|888
1619694600000|2021-04-29 11:10:00|743004.2|742004.2|743055.8|742055.8|743061.8|742061.8|742765.7|741765.7|894
1619694900000|2021-04-29 11:15:00|743047|742047|742726.4|741726.4|743446.5|742071.9|742643.7|741179|892
1619695200000|2021-04-29 11:20:00|742722.8|741722.8|742876.2|741876.2|742969.2|741969.2|742643.5|741643.5|841
1619695500000|2021-04-29 11:25:00|742875.5|741875.5|742758.4|741758.4|742879.2|741879.2|742596.6|741596.6|789
1619695800000|2021-04-29 11:30:00|742764.9|741764.9|743142.4|742142.4|743270.8|742270.8|742719.4|741719.4|908
1619696100000|2021-04-29 11:35:00|743148|742148|742985.9|741985.9|743667.6|742211.4|742916.7|741432.1|875
1619696400000|2021-04-29 11:40:00|742986.4|741986.4|743091.5|742091.5|743526.3|742187.9|742911.8|741522.7|795
1619696700000|2021-04-29 11:45:00|743094.7|742094.7|743126|742126|743170.6|742170.6|743039.3|742039.3|777
1619697000000|2021-04-29 11:50:00|743124.1|742124.1|743395.6|742395.6|743411.8|742411.8|743053.6|742053.6|900
1619697300000|2021-04-29 11:55:00|743386.8|742386.8|742799.9|741799.9|743785.6|742447.1|742780.5|741274.3|899
1619697600000|2021-04-29 12:00:00|742819.7|741819.7|743235.6|742235.6|743674.9|742364.4|742764.7|741276.7|876
1619697900000|2021-04-29 12:05:00|743231.4|742231.4|742872.2|741872.2|743657.1|742235.7|742863.6|741401.5|866
1619698200000|2021-04-29 12:10:00|742865.1|741865.1|743011|742011|743011|742011|742795.4|741795.4|785
1619698500000|2021-04-29 12:15:00|743000.8|742000.8|743082.5|742082.5|743242.5|742242.5|742989.4|741989.4|878
1619698800000|2021-04-29 12:20:00|743080.9|742080.9|743137.4|742137.4|743681.1|742240.3|743075.6|741635.9|785
1619699100000|2021-04-29 12:25:00|743114.6|742114.6|743840.4|741840.4|743967.9|742465.8|743113.2|741613.6|727
1619699400000|2021-04-29 12:30:00|743848.7|741848.7|743287.6|742287.6|743920.2|742420.2|742991.5|741590|841
1619699700000|2021-04-29 12:35:00|743287.3|742287.3|743093.5|742093.5|743298.8|742298.8|743050.9|742050.9|774
1619700000000|2021-04-29 12:40:00|743092.6|742092.6|743148|742148|743181.4|742181.4|743022.7|742022.7|690
1619700300000|2021-04-29 12:45:00|743147.3|742147.3|743219.9|742219.9|743745|742290.4|743072.5|741745|693
1619700600000|2021-04-29 12:50:00|743217.4|742217.4|743283.7|742283.7|743783.9|742316.7|743168.1|741783.9|744
1619700900000|2021-04-29 12:55:00|743282.7|742282.7|743573|742573|744150.2|742708.3|743232.9|742095.8|708
1619701200000|2021-04-29 13:00:00|743569.3|742569.3|743764.7|742764.7|744233.9|742766.5|743481.4|742005.5|1027
1619701500000|2021-04-29 13:05:00|743765.2|742765.2|744171.8|743171.8|744972.5|743566|743764.2|742505.4|1070
1619701800000|2021-04-29 13:10:00|744174.3|743174.3|744241.7|743241.7|744528|743528|744174|743174|1046
1619702100000|2021-04-29 13:15:00|744243.1|743243.1|744515.9|743515.9|744940|743544.9|744187.5|742939|922
1619702400000|2021-04-29 13:20:00|744514.9|743514.9|744317.9|743317.9|744964.8|743780.4|744297.3|742826|855
1619702700000|2021-04-29 13:25:00|744333.6|743333.6|743885.3|742885.3|744386.7|743386.7|743761|742761|737
1619703000000|2021-04-29 13:30:00|743884|742884|744322.5|743322.5|744833.2|743375.9|743815.4|742375.7|836
1619703300000|2021-04-29 13:35:00|744327.9|743327.9|744648.3|743648.3|745125.8|743677.4|744209|742801.1|832
1619703600000|2021-04-29 13:40:00|744652.1|743652.1|744671.6|743671.6|745226.3|744052.6|744494.7|743045|813
1619703900000|2021-04-29 13:45:00|744690.7|743690.7|744537.5|743537.5|745392.1|743902|744467.5|743038.3|941
1619704200000|2021-04-29 13:50:00|744536.5|743536.5|745315.9|744315.9|746103.7|744462.7|744536.5|743536.5|1157
1619704500000|2021-04-29 13:55:00|745372|744372|746420.4|745420.4|746956.6|745456.4|745372|743932.3|1136
1619704800000|2021-04-29 14:00:00|746413|745413|746981|744981|747746|746018.8|746413|744981|1117
1619705100000|2021-04-29 14:05:00|746990.9|744990.9|746329.1|745329.1|747289|745818.5|746120.9|744624.3|1104
1619705400000|2021-04-29 14:10:00|746336.9|745336.9|746327.3|745327.3|746837|745453.9|745813.7|744303.3|1050
1619705700000|2021-04-29 14:15:00|746343.6|745343.6|746631|745631|747215.4|745688.2|746068.1|744663|1106
1619706000000|2021-04-29 14:20:00|746639.1|745639.1|746252.7|745252.7|747303.8|745849.9|746217.9|744959.2|1051
1619706300000|2021-04-29 14:25:00|746258.1|745258.1|746476.7|745476.7|746979.9|745503.6|746248.4|744761.6|974
1619706600000|2021-04-29 14:30:00|746473.9|745473.9|746677.7|745677.7|747204|745730.7|746463.1|745006.7|1064
1619706900000|2021-04-29 14:35:00|746670|745670|747046.9|746046.9|747614.7|746114.5|746468.5|745045.4|1026
1619707200000|2021-04-29 14:40:00|747055.4|746055.4|746839.1|745839.1|747623.9|746131.4|746763.4|745270.2|965
1619707500000|2021-04-29 14:45:00|746841.6|745841.6|746768.4|745768.4|747466.4|745970.7|746575.2|745117.4|991
1619707800000|2021-04-29 14:50:00|746752.9|745752.9|746314.6|745314.6|746833.7|745815.5|746063.9|744551.8|1062
1619708100000|2021-04-29 14:55:00|746313.6|745313.6|745752|744752|746867.8|745377.6|745705.8|744236.5|1086
1619708400000|2021-04-29 15:00:00|745756.7|744756.7|746753.3|744753.3|746773.8|745316|745742.9|744304.1|1063
1619708700000|2021-04-29 15:05:00|746759.3|744759.3|746202.9|745202.9|746951.3|745457.4|746162.7|744659.4|873
1619709000000|2021-04-29 15:10:00|746197|745197|745479.1|744479.1|746836.5|745334.4|745409.9|743956.8|969
1619709300000|2021-04-29 15:15:00|745479.2|744479.2|745419.5|744419.5|746217.1|744740.5|745263.5|743767|827
1619709600000|2021-04-29 15:20:00|745416.3|744416.3|745138.9|744138.9|745952.2|744463.5|745128.6|743632.1|829
1619709900000|2021-04-29 15:25:00|745140.4|744140.4|745213.3|744213.3|745799.6|744295.8|745118.8|743636|844
1619710200000|2021-04-29 15:30:00|745205.7|744205.7|745924.6|743924.6|745969.4|744473.5|745161.7|743697.9|850
1619710500000|2021-04-29 15:35:00|745909.2|743909.2|745977.7|743977.7|746040.3|744487.1|745258|743759.1|865
1619710800000|2021-04-29 15:40:00|745952.1|743952.1|745323.1|744323.1|746068|744530.9|745303.4|743801.6|740
1619711100000|2021-04-29 15:45:00|745327.6|744327.6|745636.6|743636.6|745816.9|744384.9|745043.5|743559.7|584
1619711400000|2021-04-29 15:50:00|745134.4|744134.4|745726|743726|745874.7|744325.4|745101.4|743612.2|625
1619711700000|2021-04-29 15:55:00|745693|743693|745821.4|743821.4|745915.4|744299.7|745123.4|743633|821
1619712000000|2021-04-29 16:00:00|745805.3|743805.3|746720.7|744720.7|746735.3|745188|745625.4|743785.1|858
1619712300000|2021-04-29 16:05:00|746721.1|744721.1|746513.1|745513.1|747175.9|745673.7|746150.2|744520.6|1047
1619712600000|2021-04-29 16:10:00|747031.7|745031.7|746654.5|745654.5|747186.6|745682.5|746481.9|744962.5|833
1619712900000|2021-04-29 16:15:00|746649.7|745649.7|746869.4|745869.4|747395.7|745929.4|746649.7|745219.9|726
1619713200000|2021-04-29 16:20:00|746861.3|745861.3|747674.8|745674.8|747897.8|746280.3|746752.2|745272.9|822
1619713500000|2021-04-29 16:25:00|747675.9|745675.9|747764.9|745764.9|747833.6|746320|747078.3|745587.3|845
1619713800000|2021-04-29 16:30:00|747765.7|745765.7|747395.4|745395.4|747946.8|746447.8|746927.8|745362.8|937
1619714100000|2021-04-29 16:35:00|747403.5|745403.5|747297.7|745297.7|747422.9|745906.8|746682.6|745126.1|878
1619714400000|2021-04-29 16:40:00|747301.1|745301.1|746922|744922|747347.8|745828.8|746350.1|744882.3|763
1619714700000|2021-04-29 16:45:00|746421.4|745421.4|746913.3|744913.3|747121|745593.3|746401.8|744904.2|716
1619715000000|2021-04-29 16:50:00|746913|744913|746905.7|744905.7|746971.2|745486.9|746338.9|744839.9|659
1619715300000|2021-04-29 16:55:00|746906.7|744906.7|747368.3|745368.3|747421.7|745913.3|746393.5|744888|640
1619762400000|2021-04-30 06:00:00|748159|746159|747957.8|745957.8|748340.7|746796.9|747467.5|745948|337
1619762700000|2021-04-30 06:05:00|747956.2|745956.2|747976.3|745976.3|748015.7|746522|747423.1|745919.8|460
1619763000000|2021-04-30 06:10:00|747992.6|745992.6|747403.1|745403.1|748018.3|746454.2|746609.6|744609.6|840
1619763300000|2021-04-30 06:15:00|747401.9|745401.9|747293.5|745293.5|747511.4|745932.9|746909.7|745092.2|790
1619763600000|2021-04-30 06:20:00|747294|745294|746068.2|744068.2|747377.2|745760.5|745623.8|744030.6|836
1619763900000|2021-04-30 06:25:00|746053.5|744053.5|746387.9|744387.9|746457.7|744898|745629.7|743629.7|797
1619764200000|2021-04-30 06:30:00|746385.3|744385.3|746180.5|744180.5|746484.8|744966.1|745592.3|744061.8|635
1619764500000|2021-04-30 06:35:00|746172.4|744172.4|746654.2|744654.2|746746.5|745195.8|745629.3|743925.8|848
1619764800000|2021-04-30 06:40:00|746662.3|744662.3|746869.2|744869.2|746977.8|745302.9|746071|744552.4|655
1619765100000|2021-04-30 06:45:00|746871.5|744871.5|746826.2|744826.2|747007.2|745333.5|746259.3|744676.6|715
1619765400000|2021-04-30 06:50:00|746824.5|744824.5|746145.8|744145.8|746825.3|745284.4|745635.8|743946.7|779
1619765700000|2021-04-30 06:55:00|746144.8|744144.8|746638.8|744638.8|746787.4|744980.7|745641|744104.9|760
1619766000000|2021-04-30 07:00:00|746642.1|744642.1|747332.9|745332.9|747446.2|745846.2|746081.4|744527.6|1076
1619766300000|2021-04-30 07:05:00|747337.8|745337.8|747767.3|745767.3|747937.7|746455.2|746641.5|745141.5|1083
1619766600000|2021-04-30 07:10:00|747274.8|746274.8|747518.8|745518.8|747855.1|746349.4|746714|745201.6|1016
1619766900000|2021-04-30 07:15:00|747514.4|745514.4|747637.6|745637.6|747709.9|746200.9|746904.1|745424.7|1077
1619767200000|2021-04-30 07:20:00|747123.2|746123.2|747261.7|746261.7|747947.7|746452.4|747091.8|745636.1|988
1619767500000|2021-04-30 07:25:00|747260.4|746260.4|747555.5|746555.5|748131.8|746777.8|747260.4|746032|956
1619767800000|2021-04-30 07:30:00|747563.8|746563.8|747816.9|746816.9|748369|746908.6|747417.8|746238.9|1022
1619768100000|2021-04-30 07:35:00|747827.1|746827.1|747642.1|746642.1|748357.3|746878|747427.5|746108.9|923
1619768400000|2021-04-30 07:40:00|747651.5|746651.5|747462.3|746462.3|748123.1|746661.7|747413.4|745914.9|858
1619768700000|2021-04-30 07:45:00|747465.9|746465.9|747563.1|746563.1|748236.9|746804.8|747439.1|745930.9|805
1619769000000|2021-04-30 07:50:00|747558|746558|747534.4|746534.4|748084.3|746702.4|747337.7|745942|786
1619769300000|2021-04-30 07:55:00|747537.1|746537.1|749650.4|747650.4|749897.7|747897.7|747510.2|746018.3|893
1619769600000|2021-04-30 08:00:00|749656.1|747656.1|749108.5|748108.5|750440.2|748861.5|749091.9|747602.4|1153
1619769900000|2021-04-30 08:05:00|749112.8|748112.8|750669.5|748669.5|750788.2|749230.2|748953.9|747452.9|1131
1619770200000|2021-04-30 08:10:00|750180.7|749180.7|750711|749711|751626.8|750053.2|750176.3|748726.1|1158
1619770500000|2021-04-30 08:15:00|750722.3|749722.3|750775.9|748775.9|751639|750101.5|750213.4|748677.2|1053
1619770800000|2021-04-30 08:20:00|750761.4|748761.4|749807.6|748807.6|750852.9|749368.9|749728.1|748272|1018
1619771100000|2021-04-30 08:25:00|749807.4|748807.4|749480.5|748480.5|750619.5|749181.8|749435.8|747973.5|927
1619771400000|2021-04-30 08:30:00|749471.5|748471.5|749224|748224|750384.5|748883.2|749216|747841.3|958
1619771700000|2021-04-30 08:35:00|749221.9|748221.9|749603.7|748603.7|750111.2|748639.2|749077.8|747620.4|986
1619772000000|2021-04-30 08:40:00|749611.2|748611.2|749836|748836|750427.8|748971.2|749461.9|747983.7|995
1619772300000|2021-04-30 08:45:00|749866.1|748866.1|750314.7|749314.7|750870.4|749417.3|749866.1|748510.5|896
1619772600000|2021-04-30 08:50:00|750323.2|749323.2|749808.7|748808.7|750784.2|749323.5|749720.5|748199.3|900
1619772900000|2021-04-30 08:55:00|749820.1|748820.1|750418.1|749418.1|750927.5|749430.4|749779.4|748309.6|857
1619773200000|2021-04-30 09:00:00|750415|749415|750454.2|749454.2|751149.1|749712.5|750367.4|748896.5|887
1619773500000|2021-04-30 09:05:00|750442|749442|750643.9|749643.9|751516.4|750029.1|750175.6|748802.2|1016
1619773800000|2021-04-30 09:10:00|750643.8|749643.8|750706.2|749706.2|751239.1|749790.8|750424.9|748926.6|865
1619774100000|2021-04-30 09:15:00|751193.5|749193.5|750316.6|749316.6|751240.1|749802|749938.8|748424.7|930
1619774400000|2021-04-30 09:20:00|750317.7|749317.7|749905.4|748905.4|750806.9|749368.3|749830.6|748356.2|921
1619774700000|2021-04-30 09:25:00|749899.3|748899.3|749835.5|748835.5|750503.6|749017.6|749593.5|748094.6|997
1619775000000|2021-04-30 09:30:00|749863.9|748863.9|750208|749208|750728.6|749281.3|749544.7|748068.8|912
1619775300000|2021-04-30 09:35:00|750216.3|749216.3|750039|749039|750875.4|749394.1|749944.7|748436.5|934
1619775600000|2021-04-30 09:40:00|750053.7|749053.7|749762.9|748762.9|750605.3|749127.9|749665.8|748468.1|873
1619775900000|2021-04-30 09:45:00|749756.4|748756.4|750207.4|749207.4|750740.4|749289.2|749721.2|748303.5|860
1619776200000|2021-04-30 09:50:00|750203.3|749203.3|750118.3|749118.3|750733.5|749297.9|749875.6|748361.4|896
1619776500000|2021-04-30 09:55:00|750114.1|749114.1|749848.7|748848.7|750547.3|749114.1|749778.9|748354.8|700
1619776800000|2021-04-30 10:00:00|749860.2|748860.2|749998.5|748998.5|750542.8|749064|749833.8|748327.8|814
1619777100000|2021-04-30 10:05:00|750003.7|749003.7|749502.6|748502.6|750554.4|749072.6|749468.9|748095.6|860
1619777400000|2021-04-30 10:10:00|749496.7|748496.7|749602.5|748602.5|750281.9|748772.1|749477.6|748013|844
1619777700000|2021-04-30 10:15:00|749599.8|748599.8|749573.3|748573.3|750246.8|748802.9|749502.2|748076.8|826
1619778000000|2021-04-30 10:20:00|749574.2|748574.2|750006.1|749006.1|750499.7|749034.7|749534.3|748214.5|848
1619778300000|2021-04-30 10:25:00|750019.2|749019.2|749901.9|747901.9|750464.8|749020.5|749196.6|747687.1|966
1619778600000|2021-04-30 10:30:00|749403.5|748403.5|749459.9|748459.9|750058.5|748565.8|749187.3|747706.9|873
1619778900000|2021-04-30 10:35:00|749461.2|748461.2|750340.3|749340.3|751055.6|749433.3|749378.3|747878.2|800
1619779200000|2021-04-30 10:40:00|750333.5|749333.5|750788|749788|751388.3|749955.6|750228.8|748729.4|997
1619779500000|2021-04-30 10:45:00|750786|749786|750992.6|749992.6|751695.3|750217.4|750743.9|749246.2|1016
1619779800000|2021-04-30 10:50:00|750990.8|749990.8|750799.9|749799.9|751536.7|750109.6|750713.7|749293.7|936
1619780100000|2021-04-30 10:55:00|750797.9|749797.9|751290.1|750290.1|751829.4|750355.3|750712.4|749245.9|966
1619780400000|2021-04-30 11:00:00|751808.7|749808.7|751391.5|750391.5|751886.4|750469.7|751098.9|749737.4|824
1619780700000|2021-04-30 11:05:00|751391.6|750391.6|751325.9|750325.9|751847|750442.1|751113.1|749665|933
1619781000000|2021-04-30 11:10:00|751318.4|750318.4|751128.3|750128.3|751996.3|750557.5|751080.5|749586|918
1619781300000|2021-04-30 11:15:00|751144.3|750144.3|750919.5|749919.5|751481.3|750186.8|750743.6|749267.4|933
1619781600000|2021-04-30 11:20:00|750912.1|749912.1|750477.1|749477.1|751651.9|750271.8|750469.3|748957.2|928
1619781900000|2021-04-30 11:25:00|750468|749468|750388.4|748388.4|750978.6|749515.7|749850.9|748329.9|983
1619782200000|2021-04-30 11:30:00|750381.5|748381.5|750217.6|749217.6|750554.2|749275.8|749839.3|748319.5|937
1619782500000|2021-04-30 11:35:00|750227.9|749227.9|750580.9|749580.9|750698.8|749610.3|750081.5|748645.9|864
1619782800000|2021-04-30 11:40:00|750576.6|749576.6|750468|749468|751162.9|749755.1|750455.2|749033.9|845
1619783100000|2021-04-30 11:45:00|750459.4|749459.4|750701.5|749701.5|751082.5|749883|750360.3|749082.5|861
1619783400000|2021-04-30 11:50:00|750691.8|749691.8|751425.6|750425.6|752016|750560|750673.9|749227.5|904
1619783700000|2021-04-30 11:55:00|751435.5|750435.5|751758.6|750758.6|751877.5|750758.6|751201.9|749831.8|968
1619784000000|2021-04-30 12:00:00|751747.1|750747.1|751755.3|750755.3|752924.8|751408.2|751578.1|750180.3|1110
1619784300000|2021-04-30 12:05:00|751768.1|750768.1|751364.2|750364.2|752429.7|751067.8|751289.2|749815.9|974
1619784600000|2021-04-30 12:10:00|751366.5|750366.5|751360.8|750360.8|751404.9|750404.9|751020.9|750020.9|974
1619784900000|2021-04-30 12:15:00|751387.8|750387.8|750789.4|749789.4|751431.2|750387.8|750715|749263.6|828
1619785200000|2021-04-30 12:20:00|750798|749798|750962.8|749962.8|751704.3|750233.6|750501|748984|994
1619785500000|2021-04-30 12:25:00|750949.3|749949.3|751374.5|749374.5|751412.6|750011|750605.5|749105.8|864
1619785800000|2021-04-30 12:30:00|750858|749858|751382.8|750382.8|752054.7|750630.9|750858|749372.9|1007
1619786100000|2021-04-30 12:35:00|751366|750366|751190.1|750190.1|752111.5|750648.2|751045.7|749723.1|1017
1619786400000|2021-04-30 12:40:00|751181.3|750181.3|751258.9|750258.9|751786.5|750408.4|751159.2|749673.3|960
1619786700000|2021-04-30 12:45:00|751261.7|750261.7|751350.1|750350.1|751694.9|750366.4|751128.4|749655.2|832
1619787000000|2021-04-30 12:50:00|751354.4|750354.4|751064|750064|751902.3|750524.6|751011.4|749800.9|831
1619787300000|2021-04-30 12:55:00|751053.6|750053.6|751480.8|749480.8|751480.8|750332.1|750825.6|749424.8|899
1619787600000|2021-04-30 13:00:00|750988.9|749988.9|750580|749580|751572.2|750221.8|750552.6|749134.9|1010
1619787900000|2021-04-30 13:05:00|750579.3|749579.3|750697.1|749697.1|751242.9|749904.1|750579.3|749149.2|942
1619788200000|2021-04-30 13:10:00|750695.7|749695.7|750273.7|749273.7|751139.8|749957.1|750220|749115|885
1619788500000|2021-04-30 13:15:00|750272.4|749272.4|750315.2|749315.2|750598.8|749598.8|750258.1|749258.1|849
1619788800000|2021-04-30 13:20:00|750314.1|749314.1|750317.9|749317.9|750503.7|749503.7|750239.3|749239.3|830
1619789100000|2021-04-30 13:25:00|750319.6|749319.6|750408.1|749408.1|750935.5|749448.8|750260.1|748850|715
1619789400000|2021-04-30 13:30:00|750386.4|749386.4|750709.5|749709.5|751302.8|749817.4|750371.6|748999.6|828
1619789700000|2021-04-30 13:35:00|750710.2|749710.2|751007.6|750007.6|751414.4|750025.6|750613.8|749176.6|787
1619790000000|2021-04-30 13:40:00|751048.8|750048.8|751816.6|749816.6|751827.8|750369.4|750848.5|749341.8|761
1619790300000|2021-04-30 13:45:00|751815.9|749815.9|751431.7|750431.7|752020|750605.1|751091.5|749590.8|768
1619790600000|2021-04-30 13:50:00|751431.1|750431.1|751501.9|750501.9|751976.1|750523.3|751301.1|749976.1|721
1619790900000|2021-04-30 13:55:00|751501.7|750501.7|751617|749617|751934.8|750510.8|751146.3|749617|666
1619791200000|2021-04-30 14:00:00|751656.9|749656.9|750917|749917|751656.9|750102.8|750658.7|749245.1|746
1619791500000|2021-04-30 14:05:00|750908.5|749908.5|750969.9|749969.9|751322.8|750322.8|750851.6|749851.6|773
1619791800000|2021-04-30 14:10:00|750975.6|749975.6|751439.5|750439.5|751768.2|750439.5|750907.7|749759.1|752
1619792100000|2021-04-30 14:15:00|751429.8|750429.8|751290.2|750290.2|751539.3|750539.3|751230|750230|752
1619792400000|2021-04-30 14:20:00|751301.9|750301.9|751049.5|750049.5|751726|750476.7|751010.2|749543.1|741
1619792700000|2021-04-30 14:25:00|751050.6|750050.6|750549.6|749549.6|751139.9|750067|750391.6|748898.6|744
1619793000000|2021-04-30 14:30:00|750543.1|749543.1|750017|749017|751046.7|749547.5|749961.2|748453.7|774
1619793300000|2021-04-30 14:35:00|749986.7|748986.7|750532|748532|750745.1|749230.8|749666.3|748240.3|817
1619793600000|2021-04-30 14:40:00|750496.4|748496.4|749476|748476|750739.8|749261.7|749476|748286|786
1619793900000|2021-04-30 14:45:00|749515|748515|749692.2|748692.2|750411.1|748918.4|749409.1|747899.9|776
1619794200000|2021-04-30 14:50:00|749691.3|748691.3|750675.3|749675.3|751244.9|749742.6|749684.9|748287.5|804
1619794500000|2021-04-30 14:55:00|750685.3|749685.3|750949.4|749949.4|752101.4|750664.4|750683.7|749218.3|825
1619794800000|2021-04-30 15:00:00|750916.3|749916.3|751383.7|750383.7|752101.1|750611.9|750911.5|749438.1|833
1619795100000|2021-04-30 15:05:00|751391.2|750391.2|751840|750840|752356.6|750901.9|751227|749745.5|785
1619795400000|2021-04-30 15:10:00|751842.6|750842.6|751552.6|750552.6|752337.5|750904.5|751387.6|749905.5|774
1619795700000|2021-04-30 15:15:00|751554|750554|751648.5|750648.5|752184.6|750726.9|751307|749838|770
1619796000000|2021-04-30 15:20:00|751633.1|750633.1|751932.9|750932.9|752524.1|751105.2|751629.9|750159.3|740
1619796300000|2021-04-30 15:25:00|751922.5|750922.5|752109.6|751109.6|752483.8|751155.8|751735.9|750417|781
1619796600000|2021-04-30 15:30:00|752113.5|751113.5|751672.6|750672.6|752764.9|751390.3|751363.7|749914.7|772
1619796900000|2021-04-30 15:35:00|751674.7|750674.7|752853.4|750853.4|752969|751528.8|751674.7|750458|784
1619797200000|2021-04-30 15:40:00|752852.2|750852.2|752691.4|750691.4|752997.5|751542.5|751870.6|750382.1|726
1619797500000|2021-04-30 15:45:00|752695.1|750695.1|752797.5|750797.5|753081.6|751577.4|751941|750378.2|601
1619797800000|2021-04-30 15:50:00|752817.6|750817.6|752374|751374|753003.1|751489.3|752276.3|750758.5|530
1619798100000|2021-04-30 15:55:00|752377.3|751377.3|752875.7|750875.7|752932.6|751462.5|752221.4|750773.8|570
1619798400000|2021-04-30 16:00:00|752888.1|750888.1|752814.5|751814.5|753322|751814.6|752278.8|750782|673
1619798700000|2021-04-30 16:05:00|752823.3|751823.3|752535.7|751535.7|753469.3|751979.5|752476.5|750989.7|691
1619799000000|2021-04-30 16:10:00|752534.4|751534.4|752975.7|750975.7|753242|751727.8|752443.4|750915.4|659
1619799300000|2021-04-30 16:15:00|752353.6|751353.6|752143.9|751143.9|752946.5|751401.2|752137.1|750650|562
1619799600000|2021-04-30 16:20:00|752144.8|751144.8|752539.6|750539.6|752610|751144.8|751975.2|750485.9|545
1619799900000|2021-04-30 16:25:00|752541.4|750541.4|752556.5|750556.5|752721|751219.9|751985.8|750482.1|515
1619800200000|2021-04-30 16:30:00|752547.7|750547.7|752563.9|750563.9|752635.8|751149.8|751909.3|750412.6|558
1619800500000|2021-04-30 16:35:00|752568|750568|751959.2|750959.2|752606.9|751110.2|751910.3|750365.2|572
1619800800000|2021-04-30 16:40:00|751964.7|750964.7|752314|750314|752505|750980.3|751671|750166.3|522
1619801100000|2021-04-30 16:45:00|752309.7|750309.7|752293.4|750293.4|752476.1|750831.8|751805.4|750261.5|517
1619801400000|2021-04-30 16:50:00|752294.9|750294.9|752355.7|750355.7|752463.8|750956.2|751760.2|750255.4|481
1619801700000|2021-04-30 16:55:00|752355.9|750355.9|752596.1|750596.1|752689.7|751189.6|751933.4|750341.5|452
1620021600000|2021-05-03 06:00:00|749697.8|746733.8|749697.8|746733.8|749697.8|746733.8|749697.8|746733.8|1
1620021900000|2021-05-03 06:05:00|753205.1|750241.1|753339.9|751339.9|753962.6|751548.3|752581|749617|254
1620022200000|2021-05-03 06:10:00|753374.3|751374.3|754723|752723|755256|752826.7|752489.5|750489.5|351
1620022500000|2021-05-03 06:15:00|754716.6|752716.6|755296|752332|758930.8|755966.8|753287.6|750323.6|506
1620022800000|2021-05-03 06:20:00|754663.3|751699.3|755479.4|752515.4|756778.2|754297.2|754042.3|751078.3|514
1620023100000|2021-05-03 06:25:00|755303|752339|757419.1|755419.1|757687.7|755687.7|755303|752339|362
1620023400000|2021-05-03 06:30:00|757244.4|755244.4|758452|756452|758715.1|756715.1|756716.6|754648.7|570
1620023700000|2021-05-03 06:35:00|758369.6|756369.6|757358.5|755358.5|758723.3|756723.3|757324.8|755324.8|493
1620024000000|2021-05-03 06:40:00|757359.7|755359.7|757314.2|755314.2|757662|755662|757141.4|755141.4|306
1620024300000|2021-05-03 06:45:00|757484.7|755484.7|757462.4|755462.4|757695.3|755695.3|757178.6|755178.6|206
1620024600000|2021-05-03 06:50:00|757463.8|755463.8|757300.8|755300.8|757712.5|755712.5|757023.5|755023.5|244
1620024900000|2021-05-03 06:55:00|757316.4|755316.4|755025.6|753025.6|757379.2|755379.2|754474.1|751578.2|445
1620025200000|2021-05-03 07:00:00|755159.4|752414.1|756023.1|754023.1|756071.8|754071.8|754351.1|751773.5|369
1620025500000|2021-05-03 07:05:00|755989.3|753989.3|756489.9|754489.9|756652.5|754652.5|755875.6|753875.6|299
1620025800000|2021-05-03 07:10:00|756488.6|754488.6|756528.2|754528.2|756584.8|754584.8|756275.2|754275.2|207
1620026100000|2021-05-03 07:15:00|756535.4|754535.4|756492.7|754492.7|756820.8|754820.8|756397|754397|187
1620026400000|2021-05-03 07:20:00|756465.2|754465.2|756181|754181|756590.9|754590.9|756181|754181|168
1620026700000|2021-05-03 07:25:00|756189.1|754189.1|756306.7|754306.7|756337.5|754337.5|756133.5|754133.5|96
1620027000000|2021-05-03 07:30:00|756293.6|754293.6|756263|754263|756414.1|754414.1|756134|754134|174
1620027300000|2021-05-03 07:35:00|756303.5|754303.5|756312.9|754312.9|756382|754382|756147.5|754147.5|173
1620027600000|2021-05-03 07:40:00|756322.5|754322.5|755555.1|753555.1|756462.1|754462.1|755333.8|753333.8|299
1620027900000|2021-05-03 07:45:00|755591|753591|755685.4|753685.4|755838.8|753838.8|755524.5|753524.5|397
1620028200000|2021-05-03 07:50:00|755697.3|753697.3|756272.1|754272.1|756282.1|754282.1|755697.3|753697.3|190
1620028500000|2021-05-03 07:55:00|756272.2|754272.2|756252.7|754252.7|756298|754298|756139.1|754139.1|305
1620028800000|2021-05-03 08:00:00|756242.5|754242.5|756225.5|754225.5|756287.5|754287.5|756123|754123|158
1620029100000|2021-05-03 08:05:00|756248.8|754248.8|756074.4|754074.4|756305.7|754305.7|755993.3|753993.3|175
1620029400000|2021-05-03 08:10:00|756075|754075|756229.8|754229.8|756419|754419|756044|754044|185
1620029700000|2021-05-03 08:15:00|756232.4|754232.4|756383.7|754383.7|756456|754456|756177|754177|143
1620030000000|2021-05-03 08:20:00|756444.5|754444.5|756629.5|754629.5|756734.1|754734.1|756284.1|754284.1|189
1620030300000|2021-05-03 08:25:00|756592.8|754592.8|756437.7|754437.7|756873.5|754873.5|756365.6|754365.6|168
1620030600000|2021-05-03 08:30:00|756429.1|754429.1|756385|754385|756723.7|754723.7|756266.6|754266.6|334
1620030900000|2021-05-03 08:35:00|756386.3|754386.3|756256.5|754256.5|756431.1|754431.1|756097.5|754097.5|205
1620031200000|2021-05-03 08:40:00|756100.7|754100.7|756256.5|754256.5|756336.7|754336.7|756075.3|754075.3|159
1620031500000|2021-05-03 08:45:00|756255.5|754255.5|756270.9|754270.9|756309.4|754309.4|756109|754109|94
1620031800000|2021-05-03 08:50:00|756265.1|754265.1|756039|754039|756379.2|754379.2|755895.5|753895.5|200
1620032100000|2021-05-03 08:55:00|756032.9|754032.9|756087.7|754087.7|756295.9|754295.9|755501.4|753501.4|347
1620032400000|2021-05-03 09:00:00|756089.6|754089.6|756206.6|754206.6|756488.7|754488.7|756019.9|754019.9|351
1620032700000|2021-05-03 09:05:00|756256|754256|756220.7|754220.7|756357.5|754357.5|756111.9|754111.9|256
1620033000000|2021-05-03 09:10:00|756196.8|754196.8|756181.7|754181.7|756277|754277|756170.3|754170.3|170
1620033300000|2021-05-03 09:15:00|756181.5|754181.5|756340.9|754340.9|756472|754472|756181.5|754181.5|343
1620033600000|2021-05-03 09:20:00|756435.5|754435.5|756374.2|754374.2|756509|754509|756309.8|754309.8|316
1620033900000|2021-05-03 09:25:00|756380|754380|756781.4|754781.4|756869.6|754869.6|756342.8|754342.8|306
1620034200000|2021-05-03 09:30:00|756743.5|754743.5|757739.3|755739.3|757767.8|755767.8|756693.8|754693.8|251
1620034500000|2021-05-03 09:35:00|757720.4|755720.4|758279.5|756279.5|758284|756284|757705.7|755705.7|310
1620034800000|2021-05-03 09:40:00|758106.4|756106.4|758978.1|756978.1|758978.1|757046.5|757676.8|756041.5|313
1620035100000|2021-05-03 09:45:00|758965.3|756965.3|759517.8|757517.8|759906|757906|758888.6|756888.6|293
1620035400000|2021-05-03 09:50:00|759517.2|757517.2|759479.8|757479.8|759741.1|757741.1|759373.4|757373.4|241
1620035700000|2021-05-03 09:55:00|759483.2|757483.2|758797.6|756797.6|759516.1|757516.1|758049.5|756371.2|228
1620036000000|2021-05-03 10:00:00|758955.8|756955.8|758240.7|756240.7|758995.6|756995.6|758136.4|756136.4|336
1620036300000|2021-05-03 10:05:00|758215.9|756215.9|757263.1|755263.1|758248.9|756248.9|757057.5|755057.5|336
1620036600000|2021-05-03 10:10:00|757221.8|755221.8|757220.4|755220.4|757301.5|755301.5|756997.2|754997.2|283
1620036900000|2021-05-03 10:15:00|757220.1|755220.1|757139.3|755139.3|757324|755324|756888.5|754888.5|251
1620037200000|2021-05-03 10:20:00|757131.5|755131.5|757171.5|755171.5|757222.3|755222.3|756882.3|754882.3|190
1620037500000|2021-05-03 10:25:00|757171.6|755171.6|757201.2|755201.2|757282.9|755282.9|757032.5|755032.5|255
1620037800000|2021-05-03 10:30:00|757192.9|755192.9|757409.2|755409.2|757741.8|755741.8|756972.4|754972.4|210
1620038100000|2021-05-03 10:35:00|757456|755456|757255.5|755255.5|757472|755472|757013.4|755013.4|243
1620038400000|2021-05-03 10:40:00|757259.8|755259.8|757191.7|755191.7|757319|755319|757166.2|755166.2|228
1620038700000|2021-05-03 10:45:00|757208|755208|757346.9|755346.9|757434|755434|756797.5|754797.5|327
1620039000000|2021-05-03 10:50:00|757353.2|755353.2|757614.2|755614.2|757734.1|755734.1|757265.5|755265.5|435
1620039300000|2021-05-03 10:55:00|757631.2|755631.2|756487.6|754487.6|757713|755713|756481.4|754481.4|403
1620039600000|2021-05-03 11:00:00|756490|754490|755396.2|753396.2|757166.2|755166.2|754988.9|752988.9|425
1620039900000|2021-05-03 11:05:00|755385.8|753385.8|755861|753861|755908|753908|755303.8|753303.8|371
1620040200000|2021-05-03 11:10:00|755896|753896|755118.5|753118.5|755996.7|753996.7|755116.6|753116.6|331
1620040500000|2021-05-03 11:15:00|755100.5|753100.5|755011.5|753011.5|755121.8|753121.8|754725.1|752725.1|343
1620040800000|2021-05-03 11:20:00|755011|753011|755189.7|753189.7|755189.7|753189.7|754937.5|752937.5|120
1620041100000|2021-05-03 11:25:00|755182.8|753182.8|755254.1|753254.1|755268.7|753268.7|755165|753165|226
1620041400000|2021-05-03 11:30:00|755251.4|753251.4|755344.6|753344.6|755550.6|753550.6|755175.9|753175.9|256
1620041700000|2021-05-03 11:35:00|755331.2|753331.2|755463.8|753463.8|755482.9|753482.9|755293.9|753293.9|158
1620042000000|2021-05-03 11:40:00|755476.2|753476.2|755502.7|753502.7|755563.3|753563.3|755400.9|753400.9|184
1620042300000|2021-05-03 11:45:00|755492.4|753492.4|755461.6|753461.6|755564.2|753564.2|755397.1|753397.1|265
1620042600000|2021-05-03 11:50:00|755497.6|753497.6|755507.1|753507.1|755844.7|753844.7|754848.7|752848.7|277
1620042900000|2021-05-03 11:55:00|755500.3|753500.3|754782.8|752782.8|755541.7|753541.7|754666.6|752666.6|304
1620043200000|2021-05-03 12:00:00|754775.7|752775.7|754599.6|752599.6|754874|752874|754599.6|752599.6|265
1620043500000|2021-05-03 12:05:00|754615.4|752615.4|754371.7|752371.7|754624.1|752624.1|754189.5|752189.5|183
1620043800000|2021-05-03 12:10:00|754358.5|752358.5|754433.2|752433.2|754482.8|752482.8|754326.1|752326.1|194
1620044100000|2021-05-03 12:15:00|754444.2|752444.2|753904.7|751904.7|754475|752475|753675.9|751675.9|277
1620044400000|2021-05-03 12:20:00|753885|751885|753123.7|751123.7|753949.2|751949.2|753046.1|751046.1|268
1620044700000|2021-05-03 12:25:00|753141.6|751141.6|752868|750868|753621.6|752077.4|752838.3|750838.3|261
1620045000000|2021-05-03 12:30:00|752826.3|750826.3|753013.2|751013.2|753391|751391|752752.8|750752.8|304
1620045300000|2021-05-03 12:35:00|753002.6|751002.6|752745|750745|753029.6|751029.6|751585.5|749585.5|266
1620045600000|2021-05-03 12:40:00|752740.1|750740.1|752771.5|750771.5|752878.8|750878.8|752701.4|750701.4|164
1620045900000|2021-05-03 12:45:00|752779.4|750779.4|752767.9|750767.9|752840.6|750840.6|752728|750728|139
1620046200000|2021-05-03 12:50:00|752728|750728|752758.3|750758.3|752806.2|750806.2|752377.6|750377.6|239
1620046500000|2021-05-03 12:55:00|752763.7|750763.7|753584|751584|753612.5|751612.5|752757.7|750757.7|268
1620046800000|2021-05-03 13:00:00|753579.8|751579.8|753268.6|751268.6|753910.7|752377.2|753076|751076|305
1620047100000|2021-05-03 13:05:00|753267.4|751267.4|752542.9|750542.9|753311.5|751311.5|751896.3|750498.4|224
1620047400000|2021-05-03 13:10:00|752524.5|750524.5|752260.8|750260.8|752776.4|751321.4|752204|750204|274
1620047700000|2021-05-03 13:15:00|752259.5|750259.5|752271.5|750271.5|752777.5|751255|752212.5|750232|188
1620048000000|2021-05-03 13:20:00|752272.4|750272.4|752421.5|750421.5|752704.9|750880.4|751820.4|750003.1|259
1620048300000|2021-05-03 13:25:00|751843.5|750843.5|752282.7|750282.7|752467.5|750908.8|751826.3|750162.5|139
1620048600000|2021-05-03 13:30:00|752238.3|750238.3|752289.3|750289.3|752371.6|750371.6|752129.9|750129.9|194
1620048900000|2021-05-03 13:35:00|752314.9|750314.9|752432.5|750432.5|752475|750836|751829.8|750237.5|98
1620049200000|2021-05-03 13:40:00|752405.7|750405.7|752194.6|750194.6|752405.7|750405.7|752135.5|750135.5|189
1620049500000|2021-05-03 13:45:00|752242.4|750242.4|752399|750399|752414.9|750881.9|751835.5|750230|170
1620049800000|2021-05-03 13:50:00|752397|750397|752210|750210|752397|750397|752075|750075|191
1620050100000|2021-05-03 13:55:00|752182.5|750182.5|752227.2|750227.2|752227.2|750227.2|751952.6|749952.6|239
1620050400000|2021-05-03 14:00:00|752225.4|750225.4|752124.4|750124.4|752263|750263|751887.3|749887.3|261
1620050700000|2021-05-03 14:05:00|752098.5|750098.5|751534.3|749534.3|752123.3|750256.3|751101.2|749489.7|296
1620051000000|2021-05-03 14:10:00|751583.9|749583.9|751457|749457|751787.5|749787.5|751441.4|749441.4|223
1620051300000|2021-05-03 14:15:00|751458.3|749458.3|750688|748688|751458.3|749458.3|750688|748688|335
1620051600000|2021-05-03 14:20:00|750722.1|748722.1|750873.1|748873.1|750898.3|749343.5|750272.5|748592.5|295
1620051900000|2021-05-03 14:25:00|750857.2|748857.2|750802.2|748802.2|750902.5|749301|750301|748757.3|250
1620052200000|2021-05-03 14:30:00|750793.9|748793.9|750733.6|748733.6|750840|749323|750308.7|748656.8|215
1620052500000|2021-05-03 14:35:00|750736.7|748736.7|749875.8|747875.8|750747.4|748747.4|749256|747623.5|236
1620052800000|2021-05-03 14:40:00|749851.1|747851.1|749233.4|747233.4|749863.3|747863.3|748457.9|746794.8|296
1620053100000|2021-05-03 14:45:00|749233.1|747233.1|749336.9|747336.9|749611.2|747775.9|748775.9|746783.8|320
1620053400000|2021-05-03 14:50:00|749326.3|747326.3|749140.3|747140.3|749365|747365|748861.4|746861.4|253
1620053700000|2021-05-03 14:55:00|749058.1|747058.1|749276.2|747276.2|749482.2|747482.2|749030|747030|321
1620054000000|2021-05-03 15:00:00|749381.5|747381.5|750164|748164|750204.9|748204.9|749257.5|747257.5|326
1620054300000|2021-05-03 15:05:00|750145.8|748145.8|750094|748094|750334.3|748334.3|750027|748027|257
1620054600000|2021-05-03 15:10:00|750025|748025|750116|748116|750167.9|748167.9|750000|748000|150
1620054900000|2021-05-03 15:15:00|750156.8|748156.8|750051.4|748051.4|750156.8|748156.8|749989.4|747989.4|157
1620055200000|2021-05-03 15:20:00|750034|748034|750040.6|748040.6|750138.5|748138.5|749947.1|747947.1|178
1620055500000|2021-05-03 15:25:00|750034.6|748034.6|749973.3|747973.3|750129.5|748129.5|749963.7|747963.7|127
1620055800000|2021-05-03 15:30:00|749979.9|747979.9|750026.9|748026.9|750131.5|748131.5|749962|747962|139
1620056100000|2021-05-03 15:35:00|750053.9|748053.9|750604.2|748604.2|750670.5|748957.5|749957.5|748019.5|176
1620056400000|2021-05-03 15:40:00|750615.2|748615.2|750569.3|748569.3|751160|749160|749962.5|748481.2|248
1620056700000|2021-05-03 15:45:00|750579.3|748579.3|750612.1|748612.1|750929.5|748929.5|750530.8|748530.8|207
1620057000000|2021-05-03 15:50:00|750585.6|748585.6|750875.8|748875.8|751056.6|749056.6|750556.4|748556.4|205
1620057300000|2021-05-03 15:55:00|750914.5|748914.5|751590.5|749590.5|751683.6|749683.6|750725.6|748725.6|228
1620057600000|2021-05-03 16:00:00|751612.5|749612.5|751541|749541|751857.7|749857.7|751351.9|749351.9|235
1620057900000|2021-05-03 16:05:00|751540.5|749540.5|751455.6|749455.6|751705.3|749705.3|751311.5|749311.5|82
1620058200000|2021-05-03 16:10:00|751448.5|749448.5|751381.4|749381.4|751652.2|749652.2|751200.3|749200.3|416
1620058500000|2021-05-03 16:15:00|751382.1|749382.1|751258.2|749258.2|751550.4|749550.4|751083.3|749083.3|236
1620058800000|2021-05-03 16:20:00|751196.5|749196.5|750302.4|748302.4|751302.6|749302.6|750113.6|748113.6|234
1620059100000|2021-05-03 16:25:00|750212.9|748212.9|750431.6|748431.6|750495.4|748495.4|750152.1|748152.1|349
1620059400000|2021-05-03 16:30:00|750421.8|748421.8|750641.3|748641.3|750817.4|748817.4|750356.8|748356.8|303
1620059700000|2021-05-03 16:35:00|750653.5|748653.5|750162.4|748162.4|751120.5|749120.5|750055|748055|380
1620060000000|2021-05-03 16:40:00|750172.5|748172.5|750469.2|748469.2|750672.5|748672.5|750045|748045|281
1620060300000|2021-05-03 16:45:00|750476.7|748476.7|750862.3|748862.3|750895|748895|750389.6|748389.6|166
1620060600000|2021-05-03 16:50:00|750843.9|748843.9|750749|748749|750926|748926|750650|748650|102
1620060900000|2021-05-03 16:55:00|750729|748729|750844.5|748844.5|750918.2|748918.2|750650|748650|120
1620108000000|2021-05-04 06:00:00|752175.9|750175.9|752061.5|750061.5|752189.9|750553.4|751553.4|749939.4|227
1620108300000|2021-05-04 06:05:00|751547.5|750547.5|751959.6|749959.6|752108.3|750570|751483.9|749837.5|436
1620108600000|2021-05-04 06:10:00|751943.2|749943.2|751999.5|749999.5|752183.7|750625.5|751430.9|749919.2|358
1620108900000|2021-05-04 06:15:00|751999.7|749999.7|752121|750121|752170.2|750675.1|751504.6|749957.3|287
1620109200000|2021-05-04 06:20:00|752120.3|750120.3|752874.9|750874.9|752899.1|751070.5|751673.3|750112.9|497
1620109500000|2021-05-04 06:25:00|752857.1|750857.1|752914.5|750914.5|752976.4|751446.3|752348.8|750740.6|442
1620109800000|2021-05-04 06:30:00|752913.4|750913.4|753715.1|751715.1|754248|752248|752435.3|750913.4|713
1620110100000|2021-05-04 06:35:00|753725.1|751725.1|752798.4|751798.4|753781.9|752121.2|752731.7|751343.8|514
1620110400000|2021-05-04 06:40:00|752799.6|751799.6|753004.1|751004.1|753336.3|751847.7|752485.8|750984|536
1620110700000|2021-05-04 06:45:00|753006.2|751006.2|753126.9|751126.9|753288.6|751774.3|752431.6|750659.1|579
1620111000000|2021-05-04 06:50:00|753132.5|751132.5|753127.6|751127.6|753139.9|751631.4|752276.2|750748.8|517
1620111300000|2021-05-04 06:55:00|753130.6|751130.6|753213.3|751213.3|753262.2|751765.4|752630.1|751127.3|506
1620111600000|2021-05-04 07:00:00|753215.7|751215.7|752739.1|750739.1|753411.8|751749|751739.4|750215.9|801
1620111900000|2021-05-04 07:05:00|752744.1|750744.1|752744.5|751744.5|753406.6|751875.4|752196.1|750680.2|797
1620112200000|2021-05-04 07:10:00|752745.1|751745.1|752395.2|751395.2|753240.1|751785.6|752240.2|750756.9|737
1620112500000|2021-05-04 07:15:00|752376.4|751376.4|751826.5|749826.5|753240.8|751674.7|751383.9|749826.5|776
1620112800000|2021-05-04 07:20:00|751830.4|749830.4|752650.3|751650.3|752665.4|751665.4|751273.8|749728.5|763
1620113100000|2021-05-04 07:25:00|752652.4|751652.4|753150.5|752150.5|753417.1|752338.8|752428.5|751351.2|754
1620113400000|2021-05-04 07:30:00|753147.5|752147.5|754035.9|753035.9|754570.5|753067.7|753131.6|752131.6|720
1620113700000|2021-05-04 07:35:00|754072.7|753072.7|753633.3|752633.3|754463|753123|753595.1|752310.2|754
1620114000000|2021-05-04 07:40:00|753620.8|752620.8|753339.7|752339.7|753746.2|752746.2|753338.8|752338.8|696
1620114300000|2021-05-04 07:45:00|753343.1|752343.1|753575.5|752575.5|753746.4|752746.4|753343.1|752343.1|694
1620114600000|2021-05-04 07:50:00|753558.8|752558.8|753686.4|752686.4|753756.9|752756.9|753556.9|752556.9|622
1620114900000|2021-05-04 07:55:00|753686.6|752686.6|753840.9|752840.9|753979|752979|753606.4|752606.4|683
1620115200000|2021-05-04 08:00:00|753828.2|752828.2|753753.1|752753.1|754016.8|753016.8|753739.7|752739.7|678
1620115500000|2021-05-04 08:05:00|753752.7|752752.7|753271.1|752271.1|753752.7|752752.7|752996.2|751996.2|725
1620115800000|2021-05-04 08:10:00|753263.1|752263.1|753283.9|752283.9|753425.5|752425.5|753141.4|752141.4|656
1620116100000|2021-05-04 08:15:00|753287.8|752287.8|752730.9|751730.9|753597.4|752290.3|752651.2|751328.6|722
1620116400000|2021-05-04 08:20:00|752700.3|751700.3|752642|751642|752840.5|751840.5|752463.3|751463.3|712
1620116700000|2021-05-04 08:25:00|752642.5|751642.5|752642.9|751642.9|752739|751739|752501.9|751501.9|610
1620117000000|2021-05-04 08:30:00|752642.4|751642.4|752601|751601|752779.9|751666|752138.1|750779.9|721
1620117300000|2021-05-04 08:35:00|752602.2|751602.2|752270.6|751270.6|752660.3|751660.3|752188.9|751188.9|747
1620117600000|2021-05-04 08:40:00|752263.7|751263.7|752064.9|751064.9|752263.7|751263.7|751885.1|750885.1|768
1620117900000|2021-05-04 08:45:00|752062|751062|752150.3|751150.3|752401.4|751401.4|752031.5|751031.5|675
1620118200000|2021-05-04 08:50:00|752150.6|751150.6|752323|751323|752323|751323|752066.8|751066.8|656
1620118500000|2021-05-04 08:55:00|752320.1|751320.1|752552.3|751552.3|752584.2|751584.2|752309.1|751309.1|725
1620118800000|2021-05-04 09:00:00|752550.9|751550.9|752837.8|751837.8|752907.7|751907.7|752550.9|751550.9|779
1620119100000|2021-05-04 09:05:00|752845.7|751845.7|752318.5|751318.5|752845.7|751845.7|752231.4|751231.4|736
1620119400000|2021-05-04 09:10:00|752319.8|751319.8|752610.1|751610.1|752651.5|751651.5|752214.2|751214.2|667
1620119700000|2021-05-04 09:15:00|752610.2|751610.2|752389.5|751389.5|752660.6|751660.6|752297.2|751297.2|735
1620120000000|2021-05-04 09:20:00|752394.7|751394.7|753102.6|752102.6|753106.4|752106.4|752394.7|751394.7|721
1620120300000|2021-05-04 09:25:00|753155.9|752155.9|753312.1|752312.1|753447.7|752447.7|753145.4|752145.4|872
1620120600000|2021-05-04 09:30:00|753321.8|752321.8|752808.1|751808.1|753342.9|752342.9|752808.1|751808.1|855
1620120900000|2021-05-04 09:35:00|752802.7|751802.7|752907.1|751907.1|752948.8|751948.8|752730.1|751730.1|834
1620121200000|2021-05-04 09:40:00|752909.1|751909.1|753043.5|752043.5|753067.2|752067.2|752787.2|751787.2|768
1620121500000|2021-05-04 09:45:00|753043.7|752043.7|752972.1|751972.1|753164.7|752164.7|752928.8|751928.8|760
1620121800000|2021-05-04 09:50:00|752972.2|751972.2|752378.6|751378.6|752973.9|751973.9|752243.6|751243.6|826
1620122100000|2021-05-04 09:55:00|752386.7|751386.7|752068.8|751068.8|752563.7|751563.7|751984.7|750984.7|913
1620122400000|2021-05-04 10:00:00|752070.4|751070.4|752270.4|751270.4|752334.2|751334.2|751821.9|750821.9|895
1620122700000|2021-05-04 10:05:00|752265.8|751265.8|752047.5|751047.5|752445.2|751445.2|752047.5|751047.5|864
1620123000000|2021-05-04 10:10:00|752058|751058|751918.7|750918.7|752157.7|751157.7|751897.4|750897.4|816
1620123300000|2021-05-04 10:15:00|751902.2|750902.2|751641.1|750641.1|751916.7|750916.7|751380|750380|950
1620123600000|2021-05-04 10:20:00|751640.8|750640.8|749947.6|748947.6|751640.8|750640.8|749575.2|748575.2|1168
1620123900000|2021-05-04 10:25:00|749945.1|748945.1|750083.7|749083.7|750367.6|749367.6|749836.8|748836.8|936
1620124200000|2021-05-04 10:30:00|750084.4|749084.4|749632|748632|750084.4|749084.4|749373.2|748373.2|988
1620124500000|2021-05-04 10:35:00|749641.6|748641.6|749775.7|748775.7|749949.7|748949.7|749636.6|748636.6|881
1620124800000|2021-05-04 10:40:00|749778.3|748778.3|749454.7|748454.7|749994.6|748994.6|749308.7|748308.7|889
1620125100000|2021-05-04 10:45:00|749456.6|748456.6|749317.4|748317.4|749900.4|748900.4|749108.8|748108.8|888
1620125400000|2021-05-04 10:50:00|749251.5|748251.5|749518.5|748518.5|749542.1|748542.1|749153.5|748153.5|856
1620125700000|2021-05-04 10:55:00|749516.9|748516.9|749921.3|748921.3|749931.7|748931.7|749357.9|748357.9|918
1620126000000|2021-05-04 11:00:00|749907.8|748907.8|750073.3|749073.3|750303|749303|749766.9|748766.9|799
1620126300000|2021-05-04 11:05:00|750074.1|749074.1|749602|748602|750074.1|749074.1|749380.6|748380.6|960
1620126600000|2021-05-04 11:10:00|749602.7|748602.7|749563|748563|749794.9|748794.9|749471.9|748471.9|848
1620126900000|2021-05-04 11:15:00|749559.3|748559.3|749774.8|748774.8|749796.6|748796.6|749357.2|748357.2|839
1620127200000|2021-05-04 11:20:00|749774.9|748774.9|749672.8|748672.8|749812.6|748812.6|749417.3|748417.3|897
1620127500000|2021-05-04 11:25:00|749672.2|748672.2|749653.7|748653.7|749716.1|748716.1|749444.8|748444.8|860
1620127800000|2021-05-04 11:30:00|749655.1|748655.1|749865.1|748865.1|749865.1|748865.1|749592.4|748592.4|903
1620128100000|2021-05-04 11:35:00|749856.5|748856.5|749969.8|748969.8|750143|749143|749795.4|748795.4|981
1620128400000|2021-05-04 11:40:00|749970.9|748970.9|750053.4|749053.4|750333.9|749333.9|749914|748914|1105
1620128700000|2021-05-04 11:45:00|750050.5|749050.5|750603|749603|750731.9|749731.9|749959.8|748959.8|1042
1620129000000|2021-05-04 11:50:00|750605|749605|750410.2|749410.2|750664|749664|750075.4|749075.4|1035
1620129300000|2021-05-04 11:55:00|750409.6|749409.6|750338.2|749338.2|750608.2|749608.2|750256.1|749256.1|978
1620129600000|2021-05-04 12:00:00|750330.3|749330.3|750832.5|749832.5|750991.2|749991.2|750266.7|749266.7|1032
1620129900000|2021-05-04 12:05:00|750838.6|749838.6|751274.7|750274.7|751306.8|750306.8|750779.1|749779.1|968
1620130200000|2021-05-04 12:10:00|751273|750273|751238|750238|751447.1|750447.1|751084.6|750084.6|997
1620130500000|2021-05-04 12:15:00|751234.8|750234.8|750818.3|749818.3|751376|750376|750721.7|749721.7|967
1620130800000|2021-05-04 12:20:00|750823.6|749823.6|750981|749981|751340.4|750340.4|750776.3|749776.3|1014
1620131100000|2021-05-04 12:25:00|750980.3|749980.3|750813.7|749813.7|751007.7|750007.7|750791.8|749791.8|932
1620131400000|2021-05-04 12:30:00|750807.6|749807.6|750271.2|749271.2|750807.6|749807.6|750229.7|749229.7|981
1620131700000|2021-05-04 12:35:00|750273.6|749273.6|750077.6|749077.6|750383.9|749383.9|750076.5|749076.5|921
1620132000000|2021-05-04 12:40:00|750077.9|749077.9|750030|749030|750311.1|749311.1|749836|748836|916
1620132300000|2021-05-04 12:45:00|750035.3|749035.3|749847.5|748847.5|750045.8|749045.8|749636|748636|959
1620132600000|2021-05-04 12:50:00|749857.2|748857.2|749453.8|748453.8|750201|749201|749351.5|748351.5|1039
1620132900000|2021-05-04 12:55:00|749442.3|748442.3|749568|748568|749786|748786|749314.3|748314.3|958
1620133200000|2021-05-04 13:00:00|749555.1|748555.1|748793.4|747793.4|749559.1|748559.1|748733.8|747733.8|1021
1620133500000|2021-05-04 13:05:00|748792.6|747792.6|749052.2|748052.2|749269.5|748269.5|748753|747753|998
1620133800000|2021-05-04 13:10:00|749039.5|748039.5|748711.2|747711.2|749141.7|748141.7|748614|747614|967
1620134100000|2021-05-04 13:15:00|748724.4|747724.4|748777.2|747777.2|748950.5|747950.5|748511.7|747511.7|931
1620134400000|2021-05-04 13:20:00|748784.4|747784.4|748945|747945|749081.2|748081.2|748754.7|747754.7|741
1620134700000|2021-05-04 13:25:00|748947.6|747947.6|748730.6|747730.6|748968.4|747968.4|748534.6|747534.6|752
1620135000000|2021-05-04 13:30:00|748706.5|747706.5|748052.1|747052.1|748781.5|747781.5|748021.4|747021.4|834
1620135300000|2021-05-04 13:35:00|748058.9|747058.9|747837.1|746837.1|748190.6|747190.6|747738.8|746738.8|780
1620135600000|2021-05-04 13:40:00|747830.8|746830.8|747875.5|746875.5|748011.9|747011.9|747800.2|746800.2|809
1620135900000|2021-05-04 13:45:00|747857|746857|747851|746851|747987.9|746987.9|747762.3|746762.3|801
1620136200000|2021-05-04 13:50:00|747859.3|746859.3|747891.4|746891.4|747942.5|746942.5|747500.9|746500.9|770
1620136500000|2021-05-04 13:55:00|747895.1|746895.1|748411|747411|748493.8|747493.8|747766.9|746766.9|906
1620136800000|2021-05-04 14:00:00|748411.6|747411.6|749067.2|748067.2|749134.2|748134.2|748201.3|747201.3|1149
1620137100000|2021-05-04 14:05:00|749038.2|748038.2|748882.4|747882.4|749240.1|748240.1|748256.9|747256.9|1147
1620137400000|2021-05-04 14:10:00|748880.1|747880.1|748810.6|747810.6|749262|748262|748718.4|747718.4|1154
1620137700000|2021-05-04 14:15:00|748812.7|747812.7|748556.3|747556.3|749165.5|748165.5|748364.9|747364.9|1165
1620138000000|2021-05-04 14:20:00|748557.7|747557.7|749017.6|748017.6|749063|748063|748208.6|747208.6|1088
1620138300000|2021-05-04 14:25:00|749013.8|748013.8|749652.7|748652.7|749655.5|748655.5|749013.8|748013.8|1083
1620138600000|2021-05-04 14:30:00|749652.5|748652.5|750434.3|749434.3|750510.5|749510.5|749558|748558|1121
1620138900000|2021-05-04 14:35:00|750421.4|749421.4|749864.5|748864.5|750469.5|749469.5|749846.7|748846.7|1074
1620139200000|2021-05-04 14:40:00|749865.6|748865.6|749939.2|748939.2|750230.9|749230.9|749737.3|748737.3|1024
1620139500000|2021-05-04 14:45:00|749951.4|748951.4|750131|749131|750273.6|749273.6|749869.6|748869.6|1001
1620139800000|2021-05-04 14:50:00|750127.4|749127.4|750202.5|749202.5|750290.7|749290.7|750125.3|749125.3|982
1620140100000|2021-05-04 14:55:00|750189.3|749189.3|749609|748609|750217|749217|749596.9|748596.9|1053
1620140400000|2021-05-04 15:00:00|749608.4|748608.4|749876.8|748876.8|750033.2|749033.2|749597|748597|1067
1620140700000|2021-05-04 15:05:00|749874.9|748874.9|749611.2|748611.2|750010.9|749010.9|749541.6|748541.6|980
1620141000000|2021-05-04 15:10:00|749599.4|748599.4|751992.6|750992.6|752134.9|751134.9|749547.4|748547.4|1133
1620141300000|2021-05-04 15:15:00|752025.7|751025.7|751394.4|750394.4|752607.7|751607.7|751259|750259|1137
1620141600000|2021-05-04 15:20:00|751418.6|750418.6|751637.5|750637.5|752228.7|751228.7|751273.4|750273.4|1107
1620141900000|2021-05-04 15:25:00|751638.4|750638.4|750864.3|749864.3|751684.3|750684.3|750841.1|749841.1|1063
1620142200000|2021-05-04 15:30:00|750862|749862|750918.8|749918.8|751195.5|750195.5|750834.6|749834.6|1037
1620142500000|2021-05-04 15:35:00|750910.7|749910.7|750267.8|749267.8|750981.6|749981.6|749757.8|748757.8|1050
1620142800000|2021-05-04 15:40:00|750267|749267|749967.4|748967.4|750323.3|749323.3|749845.5|748845.5|936
1620143100000|2021-05-04 15:45:00|749963.7|748963.7|750622.4|749622.4|751255.2|749792.1|749957.8|748867|795
1620143400000|2021-05-04 15:50:00|750622.7|749622.7|750489.3|749489.3|750838.6|749838.6|750432.9|749432.9|848
1620143700000|2021-05-04 15:55:00|750485.5|749485.5|750941.4|749941.4|751383.4|750331.2|750458.5|749383.4|849
1620144000000|2021-05-04 16:00:00|750968.1|749968.1|750326|749326|751182.5|750182.5|750080.4|749080.4|940
1620144300000|2021-05-04 16:05:00|750334.4|749334.4|750239.1|749239.1|750648.7|749648.7|750219.2|749219.2|864
1620144600000|2021-05-04 16:10:00|750170.5|749170.5|749569.5|748569.5|750171.4|749171.4|749543.7|748543.7|935
1620144900000|2021-05-04 16:15:00|749570|748570|749699.6|748699.6|749819|748819|749566.9|748566.9|794
1620145200000|2021-05-04 16:20:00|749700.6|748700.6|749668.1|748668.1|749725.9|748725.9|749547.3|748547.3|558
1620145500000|2021-05-04 16:25:00|749663.5|748663.5|749569|748569|749732.7|748732.7|749519.8|748519.8|703
1620145800000|2021-05-04 16:30:00|749564.5|748564.5|749943.4|748943.4|750069|749069|749535.8|748535.8|773
1620146100000|2021-05-04 16:35:00|749926.1|748926.1|749897|748897|750077.1|749077.1|749848.6|748848.6|806
1620146400000|2021-05-04 16:40:00|749924.4|748924.4|749935.6|748935.6|750032.1|749032.1|749895.3|748895.3|639
1620146700000|2021-05-04 16:45:00|749936.3|748936.3|749906.4|748906.4|750013.3|749013.3|749837.3|748837.3|574
1620147000000|2021-05-04 16:50:00|749905.3|748905.3|749920.1|748920.1|749964.1|748964.1|749683.6|748683.6|711
1620147300000|2021-05-04 16:55:00|749920|748920|750005.6|749005.6|750035.7|749035.7|749796.1|748796.1|572
1620194400000|2021-05-05 06:00:00|748012.5|747012.5|747721.5|746721.5|748012.5|747012.5|747623.8|746623.8|432
1620194700000|2021-05-05 06:05:00|747721.9|746721.9|747696.5|746696.5|747773.8|746773.8|747652|746652|510
1620195000000|2021-05-05 06:10:00|747694.4|746694.4|747892.7|746892.7|748406|746952.3|747636|746273.4|534
1620195300000|2021-05-05 06:15:00|747857.7|746857.7|748174.1|747174.1|748270.8|747270.8|747819.6|746819.6|721
1620195600000|2021-05-05 06:20:00|748170.7|747170.7|748561.5|747561.5|749434|747873.3|748078.6|747078.6|709
1620195900000|2021-05-05 06:25:00|748550.1|747550.1|749257.2|748257.2|749482.9|748482.9|748521.4|747521.4|768
1620196200000|2021-05-05 06:30:00|749259.7|748259.7|749314.3|748314.3|750186.3|748855.9|749225.4|748186.3|776
1620196500000|2021-05-05 06:35:00|749320.3|748320.3|749082.9|748082.9|749571.8|748571.8|748965.4|747965.4|732
1620196800000|2021-05-05 06:40:00|749076.1|748076.1|749058.8|748058.8|749385.9|748385.9|748942.1|747942.1|779
1620197100000|2021-05-05 06:45:00|749059.7|748059.7|749434.5|748434.5|749517.5|748517.5|748646|747646|790
1620197400000|2021-05-05 06:50:00|749413.4|748413.4|749462.4|748462.4|749638|748638|749164.1|748164.1|825
1620197700000|2021-05-05 06:55:00|749461.4|748461.4|749379.9|748379.9|749506|748506|749130.6|748130.6|823
1620198000000|2021-05-05 07:00:00|749362.2|748362.2|749971.7|748971.7|750199.9|749199.9|748699.5|747699.5|1123
1620198300000|2021-05-05 07:05:00|749965.8|748965.8|750332.5|749332.5|750454.6|749454.6|749723.4|748723.4|1018
1620198600000|2021-05-05 07:10:00|750330.9|749330.9|749716.8|748716.8|750408.3|749408.3|749610.4|748610.4|1028
1620198900000|2021-05-05 07:15:00|749724.2|748724.2|750011.3|749011.3|750067.4|749067.4|749494.7|748494.7|902
1620199200000|2021-05-05 07:20:00|750017.3|749017.3|749217.6|748217.6|750041.9|749041.9|749138.1|748138.1|987
1620199500000|2021-05-05 07:25:00|749231.7|748231.7|749419.9|748419.9|749787.1|748787.1|749205.6|748205.6|977
1620199800000|2021-05-05 07:30:00|749422.3|748422.3|749543.1|748543.1|749545.2|748545.2|749191.2|748191.2|857
1620200100000|2021-05-05 07:35:00|749543|748543|749251.4|748251.4|749758.4|748758.4|749251.4|748251.4|828
1620200400000|2021-05-05 07:40:00|749250|748250|749417.3|748417.3|749551.7|748551.7|749068.5|748068.5|841
1620200700000|2021-05-05 07:45:00|749417.9|748417.9|749226.8|748226.8|749447.5|748447.5|749199|748199|700
1620201000000|2021-05-05 07:50:00|749225.7|748225.7|749580.6|748580.6|749604.2|748604.2|749212.8|748212.8|827
1620201300000|2021-05-05 07:55:00|749578.6|748578.6|748962.7|747962.7|749602.3|748602.3|748890.5|747890.5|928
1620201600000|2021-05-05 08:00:00|748967.1|747967.1|748662.3|747662.3|748988.9|747988.9|748582.6|747582.6|868
1620201900000|2021-05-05 08:05:00|748644.5|747644.5|748822.4|747822.4|748841.3|747841.3|748456.9|747456.9|768
1620202200000|2021-05-05 08:10:00|748828.3|747828.3|748478.3|747478.3|748859.5|747859.5|748353.8|747353.8|799
1620202500000|2021-05-05 08:15:00|748466.5|747466.5|748031.5|747031.5|748466.5|747466.5|747908.4|746908.4|829
1620202800000|2021-05-05 08:20:00|748017.7|747017.7|747940.2|746940.2|748111.7|747111.7|747770.5|746770.5|827
1620203100000|2021-05-05 08:25:00|747942.3|746942.3|747560.7|746560.7|747992.5|746992.5|747549.5|746549.5|802
1620203400000|2021-05-05 08:30:00|747561.2|746561.2|746865|745865|747784.5|746784.5|746555.8|745555.8|1037
1620203700000|2021-05-05 08:35:00|746865.7|745865.7|746929.5|745929.5|747031.1|746031.1|746399.6|745399.6|966
1620204000000|2021-05-05 08:40:00|746927.5|745927.5|747098.8|746098.8|747285.4|746285.4|746897.1|745897.1|851
1620204300000|2021-05-05 08:45:00|747116.1|746116.1|746986.9|745986.9|747445.3|746445.3|746942.6|745942.6|870
1620204600000|2021-05-05 08:50:00|746987.6|745987.6|747401.1|746401.1|747417.7|746417.7|746911.1|745911.1|759
1620204900000|2021-05-05 08:55:00|747402.1|746402.1|747454.5|746454.5|747602.1|746602.1|747331.2|746331.2|792
1620205200000|2021-05-05 09:00:00|747455|746455|747327|746327|747480.9|746480.9|746949.7|745949.7|846
1620205500000|2021-05-05 09:05:00|747318.3|746318.3|747633.9|746633.9|747711.7|746711.7|747285.8|746285.8|761
1620205800000|2021-05-05 09:10:00|747631.4|746631.4|748013.2|747013.2|748016.7|747016.7|747602.5|746602.5|717
1620206100000|2021-05-05 09:15:00|748012.8|747012.8|747902.7|746902.7|748025.3|747025.3|747699.5|746699.5|747
1620206400000|2021-05-05 09:20:00|747902.3|746902.3|748037.2|747037.2|748152.5|747152.5|747844.5|746844.5|741
1620206700000|2021-05-05 09:25:00|748022.8|747022.8|748924.6|747924.6|748965|747965|748022.8|747022.8|913
1620207000000|2021-05-05 09:30:00|748913.9|747913.9|748579.2|747579.2|748978.9|747978.9|748287.8|747287.8|857
1620207300000|2021-05-05 09:35:00|748578.1|747578.1|748488.2|747488.2|748721.8|747721.8|748272.4|747272.4|787
1620207600000|2021-05-05 09:40:00|748482|747482|748563.9|747563.9|748576.4|747576.4|748126.5|747126.5|758
1620207900000|2021-05-05 09:45:00|748553.5|747553.5|748143.8|747143.8|748759.2|747759.2|748129.1|747129.1|673
1620208200000|2021-05-05 09:50:00|748144.4|747144.4|748220|747220|748366.5|747366.5|748039.5|747039.5|673
1620208500000|2021-05-05 09:55:00|748219.9|747219.9|747998.5|746998.5|748241|747241|747907|746907|643
1620208800000|2021-05-05 10:00:00|747997.9|746997.9|748118.4|747118.4|748329.5|747329.5|747954.3|746954.3|706
1620209100000|2021-05-05 10:05:00|748117.8|747117.8|748157.2|747157.2|748289.8|747289.8|748079.5|747079.5|740
1620209400000|2021-05-05 10:10:00|748157.4|747157.4|747943.2|746943.2|748188.8|747188.8|747796.6|746796.6|720
1620209700000|2021-05-05 10:15:00|747952.5|746952.5|747931.4|746931.4|748135.5|747135.5|747877.9|746877.9|788
1620210000000|2021-05-05 10:20:00|747931.6|746931.6|747939.9|746939.9|747966.5|746966.5|747779.9|746779.9|724
1620210300000|2021-05-05 10:25:00|747924.8|746924.8|748411.6|747411.6|748496.4|747496.4|747858.7|746858.7|785
1620210600000|2021-05-05 10:30:00|748420.2|747420.2|748130.6|747130.6|748479.9|747479.9|748063.7|747063.7|720
1620210900000|2021-05-05 10:35:00|748130.8|747130.8|748059.7|747059.7|748132.3|747132.3|747840.2|746840.2|874
1620211200000|2021-05-05 10:40:00|748059.5|747059.5|748224.2|747224.2|748365.7|747365.7|747779.8|746779.8|828
1620211500000|2021-05-05 10:45:00|748220.4|747220.4|747837.1|746837.1|748239.7|747239.7|747643|746643|868
1620211800000|2021-05-05 10:50:00|747836.9|746836.9|747632.5|746632.5|747858.6|746858.6|747619.8|746619.8|853
1620212100000|2021-05-05 10:55:00|747628.4|746628.4|747533.6|746533.6|747811|746811|747466.5|746466.5|841
1620212400000|2021-05-05 11:00:00|747524.6|746524.6|747753.3|746753.3|747768.4|746768.4|747380.3|746380.3|750
1620212700000|2021-05-05 11:05:00|747752.5|746752.5|748097.5|747097.5|748183.4|747183.4|747691.3|746691.3|880
1620213000000|2021-05-05 11:10:00|748109.8|747109.8|747945.1|746945.1|748118.1|747118.1|747768.4|746768.4|814
1620213300000|2021-05-05 11:15:00|747938.4|746938.4|747995.5|746995.5|748072.7|747072.7|747887.5|746887.5|774
1620213600000|2021-05-05 11:20:00|747995.4|746995.4|748162.7|747162.7|748223.6|747223.6|747986.1|746986.1|694
1620213900000|2021-05-05 11:25:00|748163.3|747163.3|747714.9|746714.9|748174|747174|747692.2|746692.2|802
1620214200000|2021-05-05 11:30:00|747719.8|746719.8|747940.9|746940.9|748012.9|747012.9|747714.8|746714.8|750
1620214500000|2021-05-05 11:35:00|747940|746940|748358.1|747358.1|748417.9|747417.9|747940|746940|799
1620214800000|2021-05-05 11:40:00|748357.3|747357.3|748398.3|747398.3|748620.1|747620.1|748196.7|747196.7|773
1620215100000|2021-05-05 11:45:00|748402.6|747402.6|748491.2|747491.2|748541|747541|748325.2|747325.2|679
1620215400000|2021-05-05 11:50:00|748495.6|747495.6|748818.7|747818.7|748819.4|747819.4|748374.5|747374.5|702
1620215700000|2021-05-05 11:55:00|748814.5|747814.5|748592.5|747592.5|748906.2|747906.2|748581.5|747581.5|750
1620216000000|2021-05-05 12:00:00|748594.6|747594.6|748533.3|747533.3|748611.5|747611.5|748127|747127|885
1620216300000|2021-05-05 12:05:00|748538.2|747538.2|748676.3|747676.3|748844.3|747844.3|748316|747316|838
1620216600000|2021-05-05 12:10:00|748672.9|747672.9|749033.9|747033.9|749120.3|747672.9|748091.3|746790|846
1620216900000|2021-05-05 12:15:00|749060|747060|748325.4|747325.4|749060|747464.5|748133.5|746917.5|849
1620217200000|2021-05-05 12:20:00|748325.7|747325.7|748416.8|747416.8|748582.1|747582.1|748151.4|747151.4|790
1620217500000|2021-05-05 12:25:00|748397.8|747397.8|749168.6|748168.6|749176|748176|748361.4|747361.4|771
1620217800000|2021-05-05 12:30:00|749170.6|748170.6|748959.4|747959.4|749354.9|748354.9|748709.5|747709.5|927
1620218100000|2021-05-05 12:35:00|748958.5|747958.5|748509.4|747509.4|748971.3|747971.3|748311.8|747311.8|885
1620218400000|2021-05-05 12:40:00|748511.8|747511.8|748328|747328|748552.8|747552.8|748196.5|747196.5|915
1620218700000|2021-05-05 12:45:00|748327.5|747327.5|748462.7|747462.7|748667.1|747667.1|748151.7|747151.7|967
1620219000000|2021-05-05 12:50:00|748458.2|747458.2|748208.5|747208.5|748479.1|747479.1|748084.9|747084.9|889
1620219300000|2021-05-05 12:55:00|748203.1|747203.1|748184.5|747184.5|748500.3|747500.3|748167.6|747167.6|874
1620219600000|2021-05-05 13:00:00|748183.7|747183.7|748239.1|747239.1|748330.8|747330.8|748060.4|747060.4|867
1620219900000|2021-05-05 13:05:00|748245.2|747245.2|747814.4|746814.4|748256.7|747256.7|747715.5|746715.5|931
1620220200000|2021-05-05 13:10:00|747814.6|746814.6|748165.6|747165.6|748378.9|747378.9|747809.3|746809.3|834
1620220500000|2021-05-05 13:15:00|748165.5|747165.5|747949.1|746949.1|748170.2|747170.2|747949.1|746949.1|746
1620220800000|2021-05-05 13:20:00|747953|746953|747878|746878|748039|747039|747826|746826|773
1620221100000|2021-05-05 13:25:00|747880|746880|747852.1|746852.1|747936.7|746936.7|747717.3|746717.3|739
1620221400000|2021-05-05 13:30:00|747875.4|746875.4|747519|746519|747886.4|746886.4|747485.2|746485.2|795
1620221700000|2021-05-05 13:35:00|747519.2|746519.2|747633.2|746633.2|747699.3|746699.3|747326.6|746326.6|774
1620222000000|2021-05-05 13:40:00|747632.5|746632.5|747805.7|746805.7|747873.3|746873.3|747470.5|746470.5|728
1620222300000|2021-05-05 13:45:00|747806.5|746806.5|747780.5|746780.5|747980.3|746980.3|747460.5|746460.5|761
1620222600000|2021-05-05 13:50:00|747778.7|746778.7|748203.3|747203.3|748325.5|747325.5|747636.8|746636.8|780
1620222900000|2021-05-05 13:55:00|748205.2|747205.2|748825.2|746825.2|748962|747560.2|748119.3|746809.5|763
1620223200000|2021-05-05 14:00:00|748303.5|747303.5|748860.3|747860.3|748921.1|747921.1|748284.1|747284.1|780
1620223500000|2021-05-05 14:05:00|748847.8|747847.8|748416|747416|748897.3|747897.3|748259.1|747259.1|806
1620223800000|2021-05-05 14:10:00|748417.5|747417.5|748459.6|747459.6|748523.7|747523.7|748126.2|747126.2|784
1620224100000|2021-05-05 14:15:00|748491.9|747491.9|748322.8|747322.8|748556.6|747556.6|748121.5|747121.5|763
1620224400000|2021-05-05 14:20:00|748322.4|747322.4|748129.3|747129.3|748585.5|747585.5|748040.7|747040.7|780
1620224700000|2021-05-05 14:25:00|748125|747125|748648.5|747648.5|749292.1|747840|748079.7|747079.7|720
1620225000000|2021-05-05 14:30:00|748672.4|747672.4|748555.4|747555.4|748837.3|747837.3|748377.9|747377.9|788
1620225300000|2021-05-05 14:35:00|748537|747537|748817|747817|748863.2|747863.2|748461.6|747461.6|749
1620225600000|2021-05-05 14:40:00|748833.8|747833.8|748538.4|747538.4|748839.1|747839.1|748285.4|747285.4|756
1620225900000|2021-05-05 14:45:00|748533.5|747533.5|748543.3|747543.3|748835.7|747835.7|748488.2|747488.2|780
1620226200000|2021-05-05 14:50:00|748540.9|747540.9|748664.8|747664.8|748835.6|747835.6|748319.3|747319.3|766
1620226500000|2021-05-05 14:55:00|748668|747668|748276.4|747276.4|748668|747668|748133.4|747133.4|769
1620226800000|2021-05-05 15:00:00|748272.2|747272.2|748398.2|747398.2|748439.3|747439.3|747948.4|746948.4|731
1620227100000|2021-05-05 15:05:00|748399.6|747399.6|748182.4|747182.4|748423.7|747423.7|748115.8|747115.8|701
1620227400000|2021-05-05 15:10:00|748156.3|747156.3|748098.1|747098.1|748218.2|747218.2|747973.8|746973.8|671
1620227700000|2021-05-05 15:15:00|748087.6|747087.6|748246|747246|748264.4|747264.4|747941.5|746941.5|733
1620228000000|2021-05-05 15:20:00|748241|747241|748188.3|747188.3|748265.1|747265.1|747982.9|746982.9|634
1620228300000|2021-05-05 15:25:00|748189.6|747189.6|748048.9|747048.9|748253.9|747253.9|748016.7|747016.7|660
1620228600000|2021-05-05 15:30:00|748048.4|747048.4|747929.2|746929.2|748125.8|747125.8|747852.7|746852.7|685
1620228900000|2021-05-05 15:35:00|747927.5|746927.5|748030.4|747030.4|748073.1|747073.1|747890.2|746890.2|648
1620229200000|2021-05-05 15:40:00|748032.4|747032.4|747869.3|746869.3|748043.5|747043.5|747841|746841|623
1620229500000|2021-05-05 15:45:00|747846.6|746846.6|747841.4|746841.4|748055|747055|747569|746569|592
1620229800000|2021-05-05 15:50:00|747842.4|746842.4|747727|746727|747931.8|746931.8|747584.6|746584.6|502
1620230100000|2021-05-05 15:55:00|747712.6|746712.6|747975.4|746975.4|748182|747182|747636.6|746636.6|611
1620230400000|2021-05-05 16:00:00|747973.2|746973.2|747616.1|746616.1|747987.7|746987.7|747571.7|746571.7|528
1620230700000|2021-05-05 16:05:00|747618.9|746618.9|747925.9|746925.9|748059.3|747059.3|747607|746607|640
1620231000000|2021-05-05 16:10:00|747936.8|746936.8|747990.6|746990.6|748015.9|747015.9|747925.4|746925.4|528
1620231300000|2021-05-05 16:15:00|747992.2|746992.2|748106.5|747106.5|748136.7|747136.7|747947.6|746947.6|539
1620231600000|2021-05-05 16:20:00|748105|747105|748101.4|747101.4|748139.7|747139.7|748069.1|747069.1|442
1620231900000|2021-05-05 16:25:00|748103.3|747103.3|748266.1|747266.1|748267.5|747267.5|748068|747068|469
1620232200000|2021-05-05 16:30:00|748262.8|747262.8|748737.5|747737.5|748748.7|747748.7|748231.6|747231.6|540
1620232500000|2021-05-05 16:35:00|748742.3|747742.3|748746.7|747746.7|748932.5|747932.5|748722.1|747722.1|557
1620232800000|2021-05-05 16:40:00|748746.5|747746.5|749340.4|748340.4|749472.9|748472.9|748746.5|747746.5|603
1620233100000|2021-05-05 16:45:00|749339.7|748339.7|749130.2|748130.2|749435.7|748435.7|749075|748075|499
1620233400000|2021-05-05 16:50:00|749130.3|748130.3|749149.3|748149.3|749298.9|748298.9|749130.3|748130.3|573
1620233700000|2021-05-05 16:55:00|749144.1|748144.1|749247.8|748247.8|749293|748293|749103.3|748103.3|478
1620280800000|2021-05-06 06:00:00|748945.7|746945.7|748521|747521|749163.7|747685.8|748431.4|746943.9|374
1620281100000|2021-05-06 06:05:00|748515.9|747515.9|748797.4|747797.4|749412.6|747837.9|748515.6|747018.7|411
1620281400000|2021-05-06 06:10:00|748801.1|747801.1|748376.5|747376.5|749395.5|747870|748250.2|746753.6|523
1620281700000|2021-05-06 06:15:00|748880.3|746880.3|748446.9|747446.9|748974.6|747503.7|748275.9|746769.1|508
1620282000000|2021-05-06 06:20:00|748458|747458|748820.1|746820.1|748839.8|747458|748122.3|746582.2|438
1620282300000|2021-05-06 06:25:00|748348.8|747348.8|748294.7|747294.7|748843.5|747416.3|748080.9|746836.4|462
1620282600000|2021-05-06 06:30:00|748279.7|747279.7|747983.5|746983.5|748340|747340|747949.8|746949.8|490
1620282900000|2021-05-06 06:35:00|748000.7|747000.7|747854.3|746854.3|748058.8|747058.8|747846.7|746846.7|546
1620283200000|2021-05-06 06:40:00|747862.8|746862.8|747595.5|746595.5|747862.8|746862.8|747403.4|746403.4|656
1620283500000|2021-05-06 06:45:00|747605.5|746605.5|747641.8|746641.8|747790.9|746790.9|747550.8|746550.8|548
1620283800000|2021-05-06 06:50:00|747695.8|746695.8|748054.8|747054.8|748091|747091|747646.1|746646.1|616
1620284100000|2021-05-06 06:55:00|748050.1|747050.1|747703.1|746703.1|748073.1|747073.1|747610.6|746610.6|666
1620284400000|2021-05-06 07:00:00|747713.8|746713.8|746343.8|745343.8|747713.8|746713.8|746062.8|745062.8|824
1620284700000|2021-05-06 07:05:00|746337.5|745337.5|746463|745463|746761|745761|746243|745243|818
1620285000000|2021-05-06 07:10:00|746450.2|745450.2|746247.5|745247.5|746467|745467|746064.1|745064.1|801
1620285300000|2021-05-06 07:15:00|746250.2|745250.2|746436.8|745436.8|746465.7|745465.7|745929.9|744929.9|798
1620285600000|2021-05-06 07:20:00|746435|745435|746779.6|745779.6|746803.1|745803.1|746388.8|745388.8|721
1620285900000|2021-05-06 07:25:00|746783.3|745783.3|746650.4|745650.4|746783.3|745783.3|746433.3|745433.3|761
1620286200000|2021-05-06 07:30:00|746648.2|745648.2|746432.3|745432.3|746791.2|745791.2|746416.3|745416.3|718
1620286500000|2021-05-06 07:35:00|746429.5|745429.5|746310.6|745310.6|746569.1|745569.1|746296.3|745296.3|728
1620286800000|2021-05-06 07:40:00|746311.8|745311.8|745741.9|744741.9|746392.5|745392.5|745728.2|744728.2|697
1620287100000|2021-05-06 07:45:00|745739.9|744739.9|746087.2|745087.2|746089.6|745089.6|745700.9|744700.9|716
1620287400000|2021-05-06 07:50:00|746088.3|745088.3|746237.1|745237.1|746347.3|745347.3|745959.9|744959.9|686
1620287700000|2021-05-06 07:55:00|746229.6|745229.6|746200|745200|746354.5|745354.5|746170.2|745170.2|768
1620288000000|2021-05-06 08:00:00|746202.5|745202.5|746353.4|745353.4|746405.8|745405.8|745978.7|744978.7|695
1620288300000|2021-05-06 08:05:00|746352.3|745352.3|746088.2|745088.2|746457.9|745457.9|746079.2|745079.2|689
1620288600000|2021-05-06 08:10:00|746087.9|745087.9|745922|744922|746106.3|745106.3|745820.7|744820.7|698
1620288900000|2021-05-06 08:15:00|745924.9|744924.9|745770.7|744770.7|745927.6|744927.6|745630.1|744630.1|719
1620289200000|2021-05-06 08:20:00|745772.3|744772.3|745780.9|744780.9|745962.2|744962.2|745662.2|744662.2|621
1620289500000|2021-05-06 08:25:00|745777.1|744777.1|746064.6|745064.6|746067|745067|745667.9|744667.9|740
1620289800000|2021-05-06 08:30:00|746061.8|745061.8|746337.5|745337.5|746344.1|745344.1|746053.3|745053.3|710
1620290100000|2021-05-06 08:35:00|746336.1|745336.1|746337.3|745337.3|746360.8|745360.8|746187.3|745187.3|707
1620290400000|2021-05-06 08:40:00|746336.5|745336.5|746389.9|745389.9|746615.6|745615.6|746330.5|745330.5|732
1620290700000|2021-05-06 08:45:00|746391.7|745391.7|746409.1|745409.1|746570.2|745570.2|746271.4|745271.4|757
1620291000000|2021-05-06 08:50:00|746405.5|745405.5|746441.5|745441.5|746547|745547|746253|745253|740
1620291300000|2021-05-06 08:55:00|746450.4|745450.4|746443.3|745443.3|746566.3|745566.3|746362.6|745362.6|657
1620291600000|2021-05-06 09:00:00|746439.5|745439.5|746593.6|745593.6|746663.8|745663.8|746409.6|745409.6|667
1620291900000|2021-05-06 09:05:00|746585|745585|746096.6|745096.6|746629.7|745629.7|745977.6|744977.6|704
1620292200000|2021-05-06 09:10:00|746108.5|745108.5|746172.8|745172.8|746192.1|745192.1|745927.1|744927.1|709
1620292500000|2021-05-06 09:15:00|746177.2|745177.2|746485.5|745485.5|746541.1|745541.1|746141.3|745141.3|697
1620292800000|2021-05-06 09:20:00|746499.8|745499.8|746293.4|745293.4|746640.5|745640.5|746293.4|745293.4|657
1620293100000|2021-05-06 09:25:00|746266.6|745266.6|746213.6|745213.6|746314.2|745314.2|745822.5|744822.5|776
1620293400000|2021-05-06 09:30:00|746260.9|745260.9|746866|745866|746965.9|745965.9|746260.9|745260.9|778
1620293700000|2021-05-06 09:35:00|746864|745864|746938.5|745938.5|747069.3|746069.3|746780.5|745780.5|715
1620294000000|2021-05-06 09:40:00|746942.8|745942.8|746601.3|745601.3|747202.4|746202.4|746426.1|745426.1|791
1620294300000|2021-05-06 09:45:00|746599.4|745599.4|746605.7|745605.7|746810.5|745810.5|746530|745530|678
1620294600000|2021-05-06 09:50:00|746603.5|745603.5|746991|745991|747000.9|746000.9|746557.4|745557.4|710
1620294900000|2021-05-06 09:55:00|747010.9|746010.9|746809.7|745809.7|747208.5|746208.5|746797.6|745797.6|704
1620295200000|2021-05-06 10:00:00|746798.7|745798.7|746657.3|745657.3|746844.5|745844.5|746580.5|745580.5|731
1620295500000|2021-05-06 10:05:00|746659.7|745659.7|746360.9|745360.9|746712.8|745712.8|746277.7|745277.7|688
1620295800000|2021-05-06 10:10:00|746359.9|745359.9|746370.2|745370.2|746596.8|745596.8|746227.8|745227.8|701
1620296100000|2021-05-06 10:15:00|746330.3|745330.3|746304.5|745304.5|746534.6|745534.6|746230.5|745230.5|707
1620296400000|2021-05-06 10:20:00|746300|745300|746222|745222|746477.5|745477.5|746149.3|745149.3|731
1620296700000|2021-05-06 10:25:00|746223.6|745223.6|746308|745308|746343.2|745343.2|746044.6|745044.6|656
1620297000000|2021-05-06 10:30:00|746314.2|745314.2|746403.1|745403.1|746416.4|745416.4|746203.7|745203.7|670
1620297300000|2021-05-06 10:35:00|746405.6|745405.6|746606.7|745606.7|746721.7|745721.7|746383.7|745383.7|626
1620297600000|2021-05-06 10:40:00|746607.3|745607.3|746574.1|745574.1|746735|745735|746489.8|745489.8|627
1620297900000|2021-05-06 10:45:00|746570.8|745570.8|746544.6|745544.6|746731.6|745731.6|746497.8|745497.8|622
1620298200000|2021-05-06 10:50:00|746546.1|745546.1|746638.6|745638.6|746734.2|745734.2|746508.2|745508.2|671
1620298500000|2021-05-06 10:55:00|746639.9|745639.9|746645.9|745645.9|746706.4|745706.4|746545|745545|630
1620298800000|2021-05-06 11:00:00|746656.2|745656.2|746414.4|745414.4|746673.4|745673.4|746408.8|745408.8|761
1620299100000|2021-05-06 11:05:00|746410.5|745410.5|746140.5|745140.5|746448|745448|746038.1|745038.1|780
1620299400000|2021-05-06 11:10:00|746142.1|745142.1|745696.6|744696.6|746142.1|745142.1|745567.4|744567.4|781
1620299700000|2021-05-06 11:15:00|745683.5|744683.5|745592.4|744592.4|745802.2|744802.2|745516.9|744516.9|743
1620300000000|2021-05-06 11:20:00|745588.1|744588.1|745662.5|744662.5|745786.6|744786.6|745536.4|744536.4|639
1620300300000|2021-05-06 11:25:00|745661.9|744661.9|746043|745043|746063.6|745063.6|745656.4|744656.4|616
1620300600000|2021-05-06 11:30:00|746038|745038|746221.5|745221.5|746230.6|745230.6|746028.9|745028.9|615
1620300900000|2021-05-06 11:35:00|746228.5|745228.5|746291.3|745291.3|746467.1|745467.1|746216.6|745216.6|646
1620301200000|2021-05-06 11:40:00|746282.8|745282.8|746209.5|745209.5|746343.1|745343.1|746112.6|745112.6|691
1620301500000|2021-05-06 11:45:00|746215.4|745215.4|746091.7|745091.7|746215.4|745215.4|745997.4|744997.4|594
1620301800000|2021-05-06 11:50:00|746122.8|745122.8|745882.2|744882.2|746188.4|745188.4|745878.5|744878.5|616
1620302100000|2021-05-06 11:55:00|745882.1|744882.1|745871.9|744871.9|745892.7|744892.7|745650|744650|635
1620302400000|2021-05-06 12:00:00|745843|744843|745711.2|744711.2|746005.9|745005.9|745711.2|744711.2|659
1620302700000|2021-05-06 12:05:00|745710.1|744710.1|745205.4|744205.4|745710.9|744710.9|745026.9|744026.9|717
1620303000000|2021-05-06 12:10:00|745205.5|744205.5|745802.5|744802.5|745834.2|744834.2|745203.2|744203.2|703
1620303300000|2021-05-06 12:15:00|745807|744807|746036|745036|746118.2|745118.2|745649.9|744649.9|726
1620303600000|2021-05-06 12:20:00|746021.7|745021.7|745839.5|744839.5|746212.9|745212.9|745760.6|744760.6|692
1620303900000|2021-05-06 12:25:00|745838.5|744838.5|746511.5|744511.5|746511.5|745049.5|745733.6|744511.5|566
1620304200000|2021-05-06 12:30:00|746508.5|744508.5|745773.5|744773.5|746601.2|745330.4|745702.1|744508.5|703
1620304500000|2021-05-06 12:35:00|745750|744750|745609.5|744609.5|745920.5|744920.5|745493.7|744493.7|723
1620304800000|2021-05-06 12:40:00|745608.9|744608.9|745494.2|744494.2|745779.2|744779.2|745247.6|744247.6|672
1620305100000|2021-05-06 12:45:00|745487.9|744487.9|745306.2|744306.2|745572.6|744572.6|745217.3|744217.3|721
1620305400000|2021-05-06 12:50:00|745311|744311|745242.9|744242.9|745356.9|744356.9|745096.6|744096.6|712
1620305700000|2021-05-06 12:55:00|745244.1|744244.1|744816.4|743816.4|745287.8|744287.8|744686.4|743686.4|748
1620306000000|2021-05-06 13:00:00|744835.7|743835.7|744781.6|743781.6|744910.3|743910.3|744501.8|743501.8|770
1620306300000|2021-05-06 13:05:00|744778.6|743778.6|744813.8|743813.8|744877.9|743877.9|744511.9|743511.9|758
1620306600000|2021-05-06 13:10:00|744817.9|743817.9|744887.2|743887.2|745032.6|744032.6|744750.5|743750.5|661
1620306900000|2021-05-06 13:15:00|744885.6|743885.6|744974.2|743974.2|744978.5|743978.5|744706.9|743706.9|701
1620307200000|2021-05-06 13:20:00|744975.1|743975.1|745069.2|744069.2|745144.2|744144.2|744958.4|743958.4|673
1620307500000|2021-05-06 13:25:00|745084.4|744084.4|744891.1|743891.1|745119.6|744119.6|744889.6|743889.6|665
1620307800000|2021-05-06 13:30:00|744892.8|743892.8|745020.5|744020.5|745116|744116|744849.9|743849.9|806
1620308100000|2021-05-06 13:35:00|745020.6|744020.6|744962.7|743962.7|745057.9|744057.9|744835.6|743835.6|819
1620308400000|2021-05-06 13:40:00|744964.7|743964.7|744965.4|743965.4|745026.3|744026.3|744803.2|743803.2|781
1620308700000|2021-05-06 13:45:00|744966.8|743966.8|744715.5|743715.5|744994.9|743994.9|744559.7|743559.7|791
1620309000000|2021-05-06 13:50:00|744716.4|743716.4|744541|743541|744718.3|743718.3|744379.5|743379.5|768
1620309300000|2021-05-06 13:55:00|744541.7|743541.7|744608.5|743608.5|744894.3|743894.3|744503.4|743503.4|826
1620309600000|2021-05-06 14:00:00|744602.5|743602.5|744588.7|743588.7|744933.4|743933.4|744573.4|743573.4|813
1620309900000|2021-05-06 14:05:00|744589.3|743589.3|745214.5|744214.5|745272.5|744272.5|744429.9|743429.9|800
1620310200000|2021-05-06 14:10:00|745203.3|744203.3|745014|744014|745212.3|744212.3|744755.2|743755.2|802
1620310500000|2021-05-06 14:15:00|745015.6|744015.6|745060.8|744060.8|745201.9|744201.9|744733.6|743733.6|967
1620310800000|2021-05-06 14:20:00|745064.6|744064.6|744602.1|743602.1|745306.7|744306.7|744569.8|743569.8|1029
1620311100000|2021-05-06 14:25:00|744602.8|743602.8|744825.9|743825.9|744897.8|743897.8|744575.5|743575.5|1011
1620311400000|2021-05-06 14:30:00|744820.6|743820.6|744513.3|743513.3|744855|743855|744129.3|743129.3|1020
1620311700000|2021-05-06 14:35:00|744502.4|743502.4|744243.6|743243.6|744581.4|743581.4|744210.6|743210.6|1031
1620312000000|2021-05-06 14:40:00|744222|743222|743884|742884|744328|743328|743792.1|742792.1|914
1620312300000|2021-05-06 14:45:00|743872.9|742872.9|743934.9|742934.9|744050.4|743050.4|743802|742802|935
1620312600000|2021-05-06 14:50:00|743932.9|742932.9|743573.7|742573.7|743934.5|742934.5|743454.8|742454.8|975
1620312900000|2021-05-06 14:55:00|743572.4|742572.4|743771.6|742771.6|743897.3|742897.3|743432.2|742432.2|950
1620313200000|2021-05-06 15:00:00|743777|742777|744290.1|743290.1|744420.9|743420.9|743753|742753|949
1620313500000|2021-05-06 15:05:00|744296.5|743296.5|744569.7|743569.7|744806.8|743806.8|744207.2|743207.2|899
1620313800000|2021-05-06 15:10:00|744570.5|743570.5|744496.7|743496.7|744657.7|743657.7|744473.8|743473.8|946
1620314100000|2021-05-06 15:15:00|744494.3|743494.3|744470.6|743470.6|744549.3|743549.3|744413.6|743413.6|842
1620314400000|2021-05-06 15:20:00|744470.2|743470.2|743911.3|742911.3|744505.6|743505.6|743911.3|742911.3|895
1620314700000|2021-05-06 15:25:00|743908.4|742908.4|743649.3|742649.3|744010.5|743010.5|743633.7|742633.7|1033
1620315000000|2021-05-06 15:30:00|743656.9|742656.9|743260.4|742260.4|743680|742680|743185.9|742185.9|1017
1620315300000|2021-05-06 15:35:00|743275.7|742275.7|743277.5|742277.5|743476.8|742476.8|743004.7|742004.7|882
1620315600000|2021-05-06 15:40:00|743277.3|742277.3|743473.1|742473.1|743596.6|742596.6|743205.5|742205.5|871
1620315900000|2021-05-06 15:45:00|743487.2|742487.2|743582.4|742582.4|743675.4|742675.4|743331.2|742331.2|753
1620316200000|2021-05-06 15:50:00|743577.9|742577.9|743621.8|742621.8|743859.4|742859.4|743519.6|742519.6|748
1620316500000|2021-05-06 15:55:00|743622.2|742622.2|743835.3|742835.3|743945.4|742945.4|743572.8|742572.8|668
1620316800000|2021-05-06 16:00:00|743857.3|742857.3|743878.9|742878.9|743934.5|742934.5|743657.1|742657.1|646
1620317100000|2021-05-06 16:05:00|743881|742881|743624|742624|743888.5|742888.5|743475.2|742475.2|751
1620317400000|2021-05-06 16:10:00|743620.6|742620.6|743505.1|742505.1|743629.6|742629.6|743400.1|742400.1|788
1620317700000|2021-05-06 16:15:00|743506.4|742506.4|743339|742339|743508.8|742508.8|743243.7|742243.7|691
1620318000000|2021-05-06 16:20:00|743341.3|742341.3|743376.8|742376.8|743497|742497|743319.5|742319.5|575
1620318300000|2021-05-06 16:25:00|743378.9|742378.9|743061.7|742061.7|743402.2|742402.2|743034.3|742034.3|577
1620318600000|2021-05-06 16:30:00|743061.4|742061.4|743553.5|742553.5|743565.5|742565.5|743052.8|742052.8|535
1620318900000|2021-05-06 16:35:00|743555.4|742555.4|743489.1|742489.1|743564.3|742564.3|743454.5|742454.5|607
1620319200000|2021-05-06 16:40:00|743480.6|742480.6|743414.4|742414.4|743508.3|742508.3|743271.2|742271.2|666
1620319500000|2021-05-06 16:45:00|743414.8|742414.8|743505.5|742505.5|743534.8|742534.8|743411.9|742411.9|536
1620319800000|2021-05-06 16:50:00|743505.2|742505.2|743400.9|742400.9|743524.1|742524.1|743391.3|742391.3|599
1620320100000|2021-05-06 16:55:00|743402.2|742402.2|743519.1|742519.1|743519.1|742519.1|743392.4|742392.4|483
1620367200000|2021-05-07 06:00:00|743251|742251|742979.3|741979.3|743665.9|742251.9|742777.4|741188.1|442
1620367500000|2021-05-07 06:05:00|742969.8|741969.8|742794.2|741794.2|743437|742058.1|742695.8|741145.4|570
1620367800000|2021-05-07 06:10:00|743286.9|741286.9|742992.8|741992.8|743532.6|742105.2|742709.3|741233.2|555
1620368100000|2021-05-07 06:15:00|743018.6|742018.6|743597.2|741597.2|743727.1|742241.4|742953.8|741403.5|578
1620368400000|2021-05-07 06:20:00|743597.8|741597.8|743343.7|742343.7|743704.9|742431.5|743017.7|741544.6|605
1620368700000|2021-05-07 06:25:00|743343.5|742343.5|743586.2|742586.2|743601.2|742601.2|743238|742238|701
1620369000000|2021-05-07 06:30:00|743572.1|742572.1|743337.8|742337.8|743637|742637|743290.4|742290.4|636
1620369300000|2021-05-07 06:35:00|743327.8|742327.8|743285.3|742285.3|743614.3|742614.3|743191.4|742191.4|650
1620369600000|2021-05-07 06:40:00|743284.8|742284.8|743059.3|742059.3|743363.8|742363.8|743002|742002|660
1620369900000|2021-05-07 06:45:00|743057.2|742057.2|742606.5|741606.5|743237.3|742237.3|742591.4|741591.4|729
1620370200000|2021-05-07 06:50:00|742604.9|741604.9|742800.9|741800.9|742915.5|741915.5|742604.9|741604.9|679
1620370500000|2021-05-07 06:55:00|742802.5|741802.5|742365.6|741365.6|742903.3|741903.3|742365.6|741365.6|781
1620370800000|2021-05-07 07:00:00|742347.8|741347.8|741741.6|740741.6|742461.9|741461.9|741662|740662|1062
1620371100000|2021-05-07 07:05:00|741733.6|740733.6|741987.5|740987.5|742039.9|741039.9|741650|740650|1065
1620371400000|2021-05-07 07:10:00|741988.8|740988.8|741031.5|740031.5|742124.6|741124.6|741023.1|740023.1|1067
1620371700000|2021-05-07 07:15:00|741026.5|740026.5|741689.2|740689.2|741742.7|740742.7|741026.5|740026.5|988
1620372000000|2021-05-07 07:20:00|741683.4|740683.4|742020.6|741020.6|742036.4|741036.4|741667.5|740667.5|953
1620372300000|2021-05-07 07:25:00|742014.5|741014.5|742447|741447|742449.6|741449.6|742008.6|741008.6|878
1620372600000|2021-05-07 07:30:00|742442.3|741442.3|742383.6|741383.6|742712.2|741712.2|742287.4|741287.4|1010
1620372900000|2021-05-07 07:35:00|742375.2|741375.2|741952.1|740952.1|742387.3|741387.3|741943.5|740943.5|877
1620373200000|2021-05-07 07:40:00|741944|740944|741898.5|740898.5|742271.4|741271.4|741850|740850|904
1620373500000|2021-05-07 07:45:00|741897.9|740897.9|741835.7|740835.7|742138.7|741138.7|741816|740816|887
1620373800000|2021-05-07 07:50:00|741835.1|740835.1|741840.7|740840.7|741867.7|740867.7|741499.7|740499.7|911
1620374100000|2021-05-07 07:55:00|741844|740844|742343.5|741343.5|742521.1|741521.1|741825.7|740825.7|945
1620374400000|2021-05-07 08:00:00|742346.6|741346.6|742389.5|741389.5|742439.5|741439.5|742083.9|741083.9|873
1620374700000|2021-05-07 08:05:00|742372.9|741372.9|741944.5|740944.5|742372.9|741372.9|741931.1|740931.1|892
1620375000000|2021-05-07 08:10:00|741942.4|740942.4|742165.1|741165.1|742248.5|741248.5|741879.5|740879.5|749
1620375300000|2021-05-07 08:15:00|742163.8|741163.8|741686.6|740686.6|742178.6|741178.6|741448.8|740448.8|850
1620375600000|2021-05-07 08:20:00|741685.4|740685.4|741381.8|740381.8|741699.8|740699.8|741288.7|740288.7|829
1620375900000|2021-05-07 08:25:00|741381.7|740381.7|741443.6|740443.6|741525.9|740525.9|741080|740080|953
1620376200000|2021-05-07 08:30:00|741444.5|740444.5|741706.1|740706.1|741742.8|740742.8|741246.7|740246.7|803
1620376500000|2021-05-07 08:35:00|741707.7|740707.7|741446|740446|741725.1|740725.1|741432.3|740432.3|787
1620376800000|2021-05-07 08:40:00|741447.9|740447.9|741449.2|740449.2|741490.3|740490.3|741366.6|740366.6|676
1620377100000|2021-05-07 08:45:00|741449|740449|741473.7|740473.7|741505.3|740505.3|741260|740260|723
1620377400000|2021-05-07 08:50:00|741470.6|740470.6|741810.6|740810.6|741818.8|740818.8|741427.8|740427.8|741
1620377700000|2021-05-07 08:55:00|741821.1|740821.1|741691|740691|741822.6|740822.6|741671|740671|782
1620378000000|2021-05-07 09:00:00|741694.8|740694.8|741820|740820|741864.1|740864.1|741655.4|740655.4|696
1620378300000|2021-05-07 09:05:00|741819.7|740819.7|741862.2|740862.2|741877.9|740877.9|741799.2|740799.2|665
1620378600000|2021-05-07 09:10:00|741862.5|740862.5|741963|740963|742067.1|741067.1|741767.8|740767.8|727
1620378900000|2021-05-07 09:15:00|741961.3|740961.3|742240.2|741240.2|742242|741242|741913.7|740913.7|689
1620379200000|2021-05-07 09:20:00|742243.1|741243.1|742675.2|741675.2|742701.8|741701.8|742192.9|741192.9|746
1620379500000|2021-05-07 09:25:00|742686.5|741686.5|742811.6|741811.6|743634.9|742634.9|742679.7|741679.7|1017
1620379800000|2021-05-07 09:30:00|742805.8|741805.8|742714.7|741714.7|742811.7|741811.7|742701.9|741701.9|829
1620380100000|2021-05-07 09:35:00|742715.8|741715.8|742323.5|741323.5|742778.2|741778.2|742304.6|741304.6|804
1620380400000|2021-05-07 09:40:00|742302.6|741302.6|742361|741361|742369|741369|741989.4|740989.4|815
1620380700000|2021-05-07 09:45:00|742358.3|741358.3|741981.3|740981.3|742517.3|741517.3|741979.6|740979.6|844
1620381000000|2021-05-07 09:50:00|741990.2|740990.2|741842.5|740842.5|742135.5|741135.5|741804.5|740804.5|791
1620381300000|2021-05-07 09:55:00|741825.8|740825.8|741583.3|740583.3|741926.2|740926.2|741549.4|740549.4|884
1620381600000|2021-05-07 10:00:00|741569.6|740569.6|741338.7|740338.7|741773.5|740773.5|741330.4|740330.4|900
1620381900000|2021-05-07 10:05:00|741332.7|740332.7|741299.2|740299.2|741505.7|740505.7|741213.4|740213.4|854
1620382200000|2021-05-07 10:10:00|741309.4|740309.4|741389.3|740389.3|741526.2|740526.2|741305.4|740305.4|840
1620382500000|2021-05-07 10:15:00|741392.8|740392.8|741352.1|740352.1|741430.9|740430.9|741136.7|740136.7|806
1620382800000|2021-05-07 10:20:00|741355.2|740355.2|741320.3|740320.3|741387.9|740387.9|741263.7|740263.7|707
1620383100000|2021-05-07 10:25:00|741318.1|740318.1|741767.8|740767.8|741773.5|740773.5|741308.8|740308.8|754
1620383400000|2021-05-07 10:30:00|741768.1|740768.1|741594.6|740594.6|742097.1|741097.1|741570.5|740570.5|830
1620383700000|2021-05-07 10:35:00|741596.1|740596.1|741556|740556|741623.7|740623.7|741512.2|740512.2|661
1620384000000|2021-05-07 10:40:00|741554.6|740554.6|741363.2|740363.2|741700.5|740700.5|741332.1|740332.1|767
1620384300000|2021-05-07 10:45:00|741349|740349|741539|740539|741666.2|740666.2|741324.5|740324.5|742
1620384600000|2021-05-07 10:50:00|741536.9|740536.9|741581.6|740581.6|741658.4|740658.4|741422.9|740422.9|593
1620384900000|2021-05-07 10:55:00|741582.3|740582.3|741609.1|740609.1|741666.9|740666.9|741454.9|740454.9|640
1620385200000|2021-05-07 11:00:00|741611.1|740611.1|741580.5|740580.5|741972.9|740972.9|741443.9|740443.9|769
1620385500000|2021-05-07 11:05:00|741578.8|740578.8|741544.3|740544.3|741588.6|740588.6|741406.8|740406.8|727
1620385800000|2021-05-07 11:10:00|741552.8|740552.8|741541.7|740541.7|741635.4|740635.4|741419.3|740419.3|676
1620386100000|2021-05-07 11:15:00|741541.4|740541.4|741579.9|740579.9|741590|740590|741515.6|740515.6|602
1620386400000|2021-05-07 11:20:00|741579.4|740579.4|741476.8|740476.8|741621.1|740621.1|741410|740410|699
1620386700000|2021-05-07 11:25:00|741470.6|740470.6|741396.1|740396.1|741493.8|740493.8|741334.1|740334.1|651
1620387000000|2021-05-07 11:30:00|741396.9|740396.9|741103.5|740103.5|741441.3|740441.3|741102.8|740102.8|728
1620387300000|2021-05-07 11:35:00|741103.4|740103.4|741182.3|740182.3|741241|740241|740853.3|739853.3|891
1620387600000|2021-05-07 11:40:00|741176.7|740176.7|741366.7|740366.7|741442.6|740442.6|741166.4|740166.4|788
1620387900000|2021-05-07 11:45:00|741367.7|740367.7|741532.5|740532.5|741580|740580|741293.1|740293.1|718
1620388200000|2021-05-07 11:50:00|741532.2|740532.2|741554.2|740554.2|741586|740586|741336.5|740336.5|606
1620388500000|2021-05-07 11:55:00|741553|740553|741478.2|740478.2|741819.8|740819.8|741345.5|740345.5|769
1620388800000|2021-05-07 12:00:00|741482.3|740482.3|741681.9|740681.9|741839.2|740839.2|741469.1|740469.1|774
1620389100000|2021-05-07 12:05:00|741685.7|740685.7|743018.2|742018.2|743059.4|742059.4|741540.8|740540.8|1006
1620389400000|2021-05-07 12:10:00|743019.7|742019.7|742363.1|741363.1|743091.7|742091.7|742221.8|741221.8|1033
1620389700000|2021-05-07 12:15:00|742363.7|741363.7|742573.9|741573.9|742643.8|741643.8|742308.4|741308.4|801
1620390000000|2021-05-07 12:20:00|742583.5|741583.5|742031.8|741031.8|742609.7|741609.7|741952.5|740952.5|878
1620390300000|2021-05-07 12:25:00|742032.5|741032.5|742449.8|740449.8|742629.2|741316.6|741984.9|740316.2|851
1620390600000|2021-05-07 12:30:00|742412.9|740412.9|740773.5|739773.5|742456.8|740456.8|739380.9|738332.3|1191
1620390900000|2021-05-07 12:35:00|740775|739775|740325.5|739325.5|740812.3|739812.3|739636.2|738636.2|1186
1620391200000|2021-05-07 12:40:00|740317.4|739317.4|740352.6|739352.6|740886|739886|739838.1|738838.1|1161
1620391500000|2021-05-07 12:45:00|740352.8|739352.8|740131.6|739131.6|741062.6|740062.6|740056.1|739056.1|1124
1620391800000|2021-05-07 12:50:00|740133.8|739133.8|739645.6|738645.6|740197.6|739197.6|739246.9|738246.9|1090
1620392100000|2021-05-07 12:55:00|739641.5|738641.5|740018.9|739018.9|740563.7|739563.7|739402.7|738402.7|1114
1620392400000|2021-05-07 13:00:00|740007.5|739007.5|740394.9|739394.9|740394.9|739394.9|739810.8|738810.8|1122
1620392700000|2021-05-07 13:05:00|740466|739466|740968.8|739968.8|741163.4|740163.4|740458.7|739458.7|1120
1620393000000|2021-05-07 13:10:00|740966.5|739966.5|740390.2|739390.2|740974|739974|740244.8|739244.8|1041
1620393300000|2021-05-07 13:15:00|740404.6|739404.6|740317.1|739317.1|740459.6|739459.6|739896.4|738896.4|1083
1620393600000|2021-05-07 13:20:00|740308.7|739308.7|740773.6|739773.6|740973.7|739973.7|740308.2|739308.2|1055
1620393900000|2021-05-07 13:25:00|740773.1|739773.1|740318.6|739318.6|740901.6|739901.6|740245.5|739245.5|821
1620394200000|2021-05-07 13:30:00|740313.2|739313.2|740240.7|739240.7|740643.9|739643.9|740172.5|739172.5|826
1620394500000|2021-05-07 13:35:00|740262|739262|739631.4|738631.4|740276.9|739276.9|739481|738481|803
1620394800000|2021-05-07 13:40:00|739610.6|738610.6|738982.6|737982.6|740011.2|739011.2|738752.9|737752.9|836
1620395100000|2021-05-07 13:45:00|738927.1|737927.1|738130|737130|739264.3|738264.3|738035.9|737035.9|846
1620395400000|2021-05-07 13:50:00|738129.5|737129.5|738189|737189|738347.6|737347.6|737722.4|736722.4|829
1620395700000|2021-05-07 13:55:00|738169.8|737169.8|738469.3|737469.3|738521.2|737521.2|737955.2|736955.2|826
1620396000000|2021-05-07 14:00:00|738500.9|737500.9|738354.7|737354.7|738655.2|737655.2|738057|737057|804
1620396300000|2021-05-07 14:05:00|738361.2|737361.2|738500.2|737500.2|738605.7|737605.7|738260.6|737260.6|769
1620396600000|2021-05-07 14:10:00|738496.9|737496.9|739079.5|738079.5|739084.1|738084.1|738327.1|737327.1|752
1620396900000|2021-05-07 14:15:00|739069.8|738069.8|738967.9|737967.9|739130.5|738130.5|738817.6|737817.6|773
1620397200000|2021-05-07 14:20:00|738971.4|737971.4|739245.9|738245.9|739272.8|738272.8|738539|737539|758
1620397500000|2021-05-07 14:25:00|739245.3|738245.3|739076.4|738076.4|739343.8|738343.8|738940.7|737940.7|782
1620397800000|2021-05-07 14:30:00|739076.7|738076.7|738671.5|737671.5|739188.7|738188.7|738667.2|737667.2|751
1620398100000|2021-05-07 14:35:00|738679.5|737679.5|738659.4|737659.4|738750.4|737750.4|738148.9|737148.9|753
1620398400000|2021-05-07 14:40:00|738661.6|737661.6|738539.2|737539.2|738663|737663|738230.3|737230.3|757
1620398700000|2021-05-07 14:45:00|738543.9|737543.9|738720.9|737720.9|738920.2|737920.2|738402|737402|781
1620399000000|2021-05-07 14:50:00|738709|737709|738482.9|737482.9|739194|738194|738399.5|737399.5|789
1620399300000|2021-05-07 14:55:00|738485.5|737485.5|738360.9|737360.9|738516.3|737516.3|738144.1|737144.1|718
1620399600000|2021-05-07 15:00:00|738317.3|737317.3|738131.1|737131.1|738505.1|737505.1|738114.4|737114.4|771
1620399900000|2021-05-07 15:05:00|738131.8|737131.8|738158|737158|738265.6|737265.6|738052.8|737052.8|693
1620400200000|2021-05-07 15:10:00|738157|737157|737793.9|736793.9|738167.4|737167.4|737567.3|736567.3|659
1620400500000|2021-05-07 15:15:00|737808.2|736808.2|737174|736174|737954.9|736954.9|737124.1|736124.1|733
1620400800000|2021-05-07 15:20:00|737178.4|736178.4|736925.7|735925.7|737246.3|736246.3|736901.9|735901.9|680
1620401100000|2021-05-07 15:25:00|736928.2|735928.2|736890.4|735890.4|737026|736026|736673|735673|698
1620401400000|2021-05-07 15:30:00|736854.3|735854.3|736551.7|735551.7|736887.8|735887.8|736362.3|735362.3|735
1620401700000|2021-05-07 15:35:00|736574.5|735574.5|736747.5|735747.5|736804.6|735804.6|736479.4|735479.4|743
1620402000000|2021-05-07 15:40:00|736739.5|735739.5|736653.8|735653.8|736883|735883|736454|735454|758
1620402300000|2021-05-07 15:45:00|736656.1|735656.1|736024.9|735024.9|736666.2|735666.2|735745.5|734745.5|697
1620402600000|2021-05-07 15:50:00|736055.1|735055.1|736053|735053|736150.6|735150.6|735881.3|734881.3|693
1620402900000|2021-05-07 15:55:00|736036.5|735036.5|736478.8|734478.8|736639.7|735156.3|735925.1|734443.7|743
1620403200000|2021-05-07 16:00:00|736005.8|735005.8|736845.3|735845.3|736870.6|735870.6|735997.7|734997.7|668
1620403500000|2021-05-07 16:05:00|736848.1|735848.1|737169.4|736169.4|737173.2|736173.2|736842.3|735842.3|588
1620403800000|2021-05-07 16:10:00|737173|736173|737225.4|736225.4|737231|736231|737025.2|736025.2|675
1620404100000|2021-05-07 16:15:00|737229.3|736229.3|736997.1|735997.1|737255.6|736255.6|736969.5|735969.5|630
1620404400000|2021-05-07 16:20:00|736993.4|735993.4|737200.2|736200.2|737213.4|736213.4|736989.5|735989.5|574
1620404700000|2021-05-07 16:25:00|737198.6|736198.6|737583.9|736583.9|737583.9|736583.9|737170.5|736170.5|645
1620405000000|2021-05-07 16:30:00|737580.7|736580.7|737587.3|736587.3|737620.9|736620.9|737406.4|736406.4|614
1620405300000|2021-05-07 16:35:00|737585.6|736585.6|737966.7|736966.7|738059.2|737059.2|737564.3|736564.3|612
1620405600000|2021-05-07 16:40:00|737968.2|736968.2|737975.9|736975.9|738086.3|737086.3|737936|736936|575
1620405900000|2021-05-07 16:45:00|737972.7|736972.7|737990.5|736990.5|738156.1|737156.1|737957.7|736957.7|531
1620406200000|2021-05-07 16:50:00|737996.7|736996.7|738098.1|737098.1|738137.8|737137.8|737959.7|736959.7|503
1620406500000|2021-05-07 16:55:00|738100.5|737100.5|737764.4|736764.4|738105.1|737105.1|737725|736725|472
1620626400000|2021-05-10 06:00:00|738329|736329|738289.6|737289.6|738923.6|737441.6|737785.9|736121.1|568
1620626700000|2021-05-10 06:05:00|738289.7|737289.7|738579.5|736579.5|739259.7|737814.2|738057.3|736572.9|704
1620627000000|2021-05-10 06:10:00|738579.6|736579.6|738428.9|737428.9|739036.9|737538.8|738070.1|736577.9|549
1620627300000|2021-05-10 06:15:00|738446.4|737446.4|738188.2|737188.2|738858.8|737446.4|738139|736666.4|653
1620627600000|2021-05-10 06:20:00|738205.9|737205.9|738194.7|737194.7|738831.5|737364.9|738171.1|736705.3|478
1620627900000|2021-05-10 06:25:00|738192.3|737192.3|737414.7|736414.7|738710.5|737268.8|737287.3|735718|682
1620628200000|2021-05-10 06:30:00|737411.3|736411.3|737616.4|736616.4|737952.3|736683.1|737347.8|735778.1|604
1620628500000|2021-05-10 06:35:00|737611.7|736611.7|737387.8|736387.8|737829.4|736679|737366.6|735829.4|618
1620628800000|2021-05-10 06:40:00|737388.2|736388.2|737277.6|736277.6|737410.2|736410.2|737171.7|736171.7|776
1620629100000|2021-05-10 06:45:00|737268.4|736268.4|737326.2|736326.2|737429.3|736429.3|737243.6|736243.6|671
1620629400000|2021-05-10 06:50:00|737326.6|736326.6|736448|735448|737328|736328|736416.1|735051.6|743
1620629700000|2021-05-10 06:55:00|736514.6|735514.6|736348.3|735348.3|736795.7|735527.6|735892|734795.7|765
1620630000000|2021-05-10 07:00:00|736338.1|735338.1|737123.6|736123.6|737388.2|736388.2|736327.4|735327.4|1107
1620630300000|2021-05-10 07:05:00|737130.6|736130.6|737995.2|736995.2|738039.2|737039.2|736950.1|735950.1|1034
1620630600000|2021-05-10 07:10:00|737988.3|736988.3|739444.8|738444.8|739543.3|738543.3|737910.6|736910.6|1064
1620630900000|2021-05-10 07:15:00|739439|738439|738559.7|737559.7|739614.1|738614.1|738484.1|737484.1|1034
1620631200000|2021-05-10 07:20:00|738550.5|737550.5|738584|737584|739232.1|738232.1|738488|737488|1003
1620631500000|2021-05-10 07:25:00|738585.8|737585.8|738221.1|737221.1|738640.5|737640.5|738116.4|737116.4|973
1620631800000|2021-05-10 07:30:00|738240.8|737240.8|737079.5|736079.5|738406.1|737406.1|737024.4|736024.4|1079
1620632100000|2021-05-10 07:35:00|737097.4|736097.4|737211|736211|737541.1|736541.1|736999.6|735999.6|998
1620632400000|2021-05-10 07:40:00|737210.7|736210.7|736879.5|735879.5|737228.7|736228.7|736715.6|735715.6|986
1620632700000|2021-05-10 07:45:00|736878.1|735878.1|736313.5|735313.5|737047.7|736047.7|735657.3|734657.3|941
1620633000000|2021-05-10 07:50:00|736341.4|735341.4|736523.1|735523.1|736730|735730|736151.9|735151.9|986
1620633300000|2021-05-10 07:55:00|736525.3|735525.3|736123.2|735123.2|736669.7|735669.7|736113.3|735113.3|933
1620633600000|2021-05-10 08:00:00|736110.2|735110.2|736571.6|735571.6|736680.1|735680.1|736065.1|735065.1|961
1620633900000|2021-05-10 08:05:00|736562.4|735562.4|736736.4|735736.4|736835.2|735835.2|736492.5|735492.5|920
1620634200000|2021-05-10 08:10:00|736698.6|735698.6|737347.5|736347.5|737418.2|736418.2|736556.7|735556.7|859
1620634500000|2021-05-10 08:15:00|737343.2|736343.2|736840.7|735840.7|737445.6|736445.6|736750.3|735750.3|862
1620634800000|2021-05-10 08:20:00|736837.6|735837.6|736874.7|735874.7|737084.4|736084.4|736627.7|735627.7|881
1620635100000|2021-05-10 08:25:00|736859.6|735859.6|736786.5|735786.5|737021.2|736021.2|736622.3|735622.3|933
1620635400000|2021-05-10 08:30:00|736776.6|735776.6|737302.5|736302.5|737418.8|736418.8|736702|735702|923
1620635700000|2021-05-10 08:35:00|737292.6|736292.6|736971.2|735971.2|737481.7|736481.7|736922.3|735922.3|947
1620636000000|2021-05-10 08:40:00|736976.9|735976.9|736968.1|735968.1|737164.1|736164.1|736881.4|735881.4|914
1620636300000|2021-05-10 08:45:00|736970|735970|737002.8|736002.8|737146.6|736146.6|736841.6|735841.6|846
1620636600000|2021-05-10 08:50:00|736996.4|735996.4|737559.6|736559.6|737569.5|736569.5|736994.1|735994.1|846
1620636900000|2021-05-10 08:55:00|737560.5|736560.5|737757.7|736757.7|738025.3|737025.3|737524|736524|912
1620637200000|2021-05-10 09:00:00|737757|736757|738615.4|737615.4|738641.4|737641.4|737755.3|736755.3|920
1620637500000|2021-05-10 09:05:00|738645.7|737645.7|738502|737502|738773.8|737773.8|738473.8|737473.8|892
1620637800000|2021-05-10 09:10:00|738490.7|737490.7|738546|737546|738686.5|737686.5|738458.3|737458.3|888
1620638100000|2021-05-10 09:15:00|738545.5|737545.5|738741.5|737741.5|738993.6|737993.6|738545.5|737545.5|807
1620638400000|2021-05-10 09:20:00|738741.4|737741.4|738682.1|737682.1|738807.5|737807.5|738375.3|737375.3|800
1620638700000|2021-05-10 09:25:00|738693.2|737693.2|738898.1|737898.1|739018.4|738018.4|738649|737649|823
1620639000000|2021-05-10 09:30:00|738900.4|737900.4|739816.1|738816.1|740062|739062|738900.4|737900.4|1018
1620639300000|2021-05-10 09:35:00|739851.4|738851.4|740012.9|739012.9|740932.8|739932.8|739851.4|738851.4|1072
1620639600000|2021-05-10 09:40:00|740010.2|739010.2|740039.2|739039.2|740895.4|739895.4|739930.9|738930.9|1013
1620639900000|2021-05-10 09:45:00|740042.7|739042.7|740426.7|739426.7|740909.9|739909.9|740042.7|739042.7|951
1620640200000|2021-05-10 09:50:00|740435.8|739435.8|740269.3|739269.3|740673.1|739673.1|740123|739123|794
1620640500000|2021-05-10 09:55:00|740269.4|739269.4|740305|739305|740446.1|739446.1|740166.9|739166.9|746
1620640800000|2021-05-10 10:00:00|740288.4|739288.4|740327.3|739327.3|740912.5|739912.5|740283.5|739283.5|977
1620641100000|2021-05-10 10:05:00|740332|739332|739920.7|738920.7|740520.7|739520.7|739841.4|738841.4|958
1620641400000|2021-05-10 10:10:00|739910.6|738910.6|739835.6|738835.6|740101.9|739101.9|739633.3|738633.3|882
1620641700000|2021-05-10 10:15:00|739835.3|738835.3|739523.3|738523.3|740100.8|739100.8|739482.5|738482.5|899
1620642000000|2021-05-10 10:20:00|739523.2|738523.2|739686.7|738686.7|739714|738714|739424.6|738424.6|863
1620642300000|2021-05-10 10:25:00|739659.2|738659.2|739288.7|738288.7|739716.1|738716.1|739229.9|738229.9|868
1620642600000|2021-05-10 10:30:00|739289.2|738289.2|739759.1|738759.1|739793.2|738793.2|739121.4|738121.4|909
1620642900000|2021-05-10 10:35:00|739763.2|738763.2|739583.8|738583.8|739828.3|738828.3|739472.4|738472.4|855
1620643200000|2021-05-10 10:40:00|739580.5|738580.5|739703.3|738703.3|739994.2|738994.2|739535.7|738535.7|823
1620643500000|2021-05-10 10:45:00|739708.7|738708.7|739877.4|738877.4|739944.4|738944.4|739674|738674|798
1620643800000|2021-05-10 10:50:00|739875.8|738875.8|739732.4|738732.4|740001.2|739001.2|739679.1|738679.1|786
1620644100000|2021-05-10 10:55:00|739723|738723|740144.8|739144.8|740254|739254|739723|738723|871
1620644400000|2021-05-10 11:00:00|740154.4|739154.4|740043.7|739043.7|740263.9|739263.9|739949.6|738949.6|750
1620644700000|2021-05-10 11:05:00|740042|739042|740155.8|739155.8|740656.8|739656.8|740038.3|739038.3|911
1620645000000|2021-05-10 11:10:00|740158.2|739158.2|739660.1|738660.1|740217.5|739217.5|739540.7|738540.7|809
1620645300000|2021-05-10 11:15:00|739658.2|738658.2|739083.9|738083.9|739777.8|738777.8|739083.9|738083.9|941
1620645600000|2021-05-10 11:20:00|739082.9|738082.9|739035.1|738035.1|739412.4|738412.4|739029.6|738029.6|876
1620645900000|2021-05-10 11:25:00|739042.3|738042.3|739186.9|738186.9|739236.8|738236.8|738875.7|737875.7|877
1620646200000|2021-05-10 11:30:00|739183|738183|739137.2|738137.2|739277.8|738277.8|738970.4|737970.4|837
1620646500000|2021-05-10 11:35:00|739135.8|738135.8|738751.8|737751.8|739222.2|738222.2|738732.3|737732.3|921
1620646800000|2021-05-10 11:40:00|738761.5|737761.5|738832.5|737832.5|739102|738102|738597.6|737597.6|880
1620647100000|2021-05-10 11:45:00|738839.4|737839.4|738925.1|737925.1|739045.1|738045.1|738799.4|737799.4|762
1620647400000|2021-05-10 11:50:00|738931.5|737931.5|739420.5|738420.5|739512|738512|738911|737911|848
1620647700000|2021-05-10 11:55:00|739414.4|738414.4|739578.2|738578.2|739665.6|738665.6|739398.1|738398.1|861
1620648000000|2021-05-10 12:00:00|739575|738575|740448.5|739448.5|740589.5|739589.5|739565.5|738565.5|935
1620648300000|2021-05-10 12:05:00|740438.3|739438.3|740549.8|739549.8|740549.9|739549.9|740086.6|739086.6|831
1620648600000|2021-05-10 12:10:00|740547.4|739547.4|740162.7|739162.7|740747.8|739747.8|740146|739146|819
1620648900000|2021-05-10 12:15:00|740164.4|739164.4|740468.5|739468.5|740711.9|739711.9|740089.1|739089.1|828
1620649200000|2021-05-10 12:20:00|740468|739468|740504.3|739504.3|740763.8|739763.8|740364.5|739364.5|882
1620649500000|2021-05-10 12:25:00|740503.2|739503.2|740211.1|739211.1|740544.8|739544.8|740078.9|739078.9|838
1620649800000|2021-05-10 12:30:00|740183.1|739183.1|740173.1|739173.1|740389.6|739389.6|739917.6|738917.6|880
1620650100000|2021-05-10 12:35:00|740182.9|739182.9|739748.8|738748.8|740258.4|739258.4|739511.9|738511.9|896
1620650400000|2021-05-10 12:40:00|739748.4|738748.4|739680.6|738680.6|739748.4|738748.4|739526.3|738526.3|723
1620650700000|2021-05-10 12:45:00|739680.8|738680.8|739490.8|738490.8|739697.6|738697.6|739384.9|738384.9|676
1620651000000|2021-05-10 12:50:00|739488.6|738488.6|739435.7|738435.7|739584.8|738584.8|739358.2|738358.2|818
1620651300000|2021-05-10 12:55:00|739437.5|738437.5|739764|738764|739935.4|738935.4|739437.5|738437.5|934
1620651600000|2021-05-10 13:00:00|739766.7|738766.7|740016.3|739016.3|740171.3|739171.3|739742.5|738742.5|968
1620651900000|2021-05-10 13:05:00|740027.7|739027.7|740588.2|739588.2|740616.1|739616.1|740013.8|739013.8|836
1620652200000|2021-05-10 13:10:00|740582.3|739582.3|740898.8|739898.8|740931.3|739931.3|740582.3|739582.3|790
1620652500000|2021-05-10 13:15:00|740896.7|739896.7|741537.8|740537.8|741582.1|740582.1|740889.5|739889.5|862
1620652800000|2021-05-10 13:20:00|741542.4|740542.4|740794|739794|741619.8|740619.8|740741.4|739741.4|829
1620653100000|2021-05-10 13:25:00|740789.8|739789.8|740461.5|739461.5|740811|739811|740314.9|739314.9|734
1620653400000|2021-05-10 13:30:00|740447.6|739447.6|741122.4|740122.4|741263.5|740263.5|740326.6|739326.6|825
1620653700000|2021-05-10 13:35:00|741119.2|740119.2|742278.9|741278.9|742318.5|741318.5|741108.1|740108.1|814
1620654000000|2021-05-10 13:40:00|742296.3|741296.3|741966.5|740966.5|742795.5|741795.5|741902.2|740902.2|841
1620654300000|2021-05-10 13:45:00|741970.8|740970.8|741986.3|740986.3|742771.5|741771.5|741918.1|740918.1|822
1620654600000|2021-05-10 13:50:00|741975.1|740975.1|741953.5|740953.5|742212.8|741212.8|741646.6|740646.6|824
1620654900000|2021-05-10 13:55:00|741958.6|740958.6|741983.4|740983.4|742119|741119|741748.1|740748.1|815
1620655200000|2021-05-10 14:00:00|741954.5|740954.5|742770.9|741770.9|742846.4|741846.4|741852|740852|837
1620655500000|2021-05-10 14:05:00|742791.9|741791.9|741476.7|740476.7|742861.9|741861.9|741456.5|740456.5|823
1620655800000|2021-05-10 14:10:00|741469.6|740469.6|741156|740156|741697.8|740697.8|741106.9|740106.9|796
1620656100000|2021-05-10 14:15:00|741148.7|740148.7|741763.3|740763.3|741906.5|740906.5|741118.9|740118.9|806
1620656400000|2021-05-10 14:20:00|741762.5|740762.5|742216|741216|742526.4|741230.7|741762.5|740471.4|782
1620656700000|2021-05-10 14:25:00|742213.2|741213.2|741890|740890|742802.6|741343.1|741826.5|740325|810
1620657000000|2021-05-10 14:30:00|741906|740906|742153|741153|742626.6|741153|741529.5|740213.5|777
1620657300000|2021-05-10 14:35:00|742152.4|741152.4|741909.2|740909.2|742552.9|741400.7|741889.8|740483.2|788
1620657600000|2021-05-10 14:40:00|741906.1|740906.1|741748.3|740748.3|742349.7|740919.7|741513.5|740076.9|750
1620657900000|2021-05-10 14:45:00|741754.1|740754.1|742392.2|741392.2|742826.5|741411.2|741754.1|740293.7|804
1620658200000|2021-05-10 14:50:00|742391.4|741391.4|742544.9|741544.9|743280|741808.3|742382.4|740985.3|792
1620658500000|2021-05-10 14:55:00|742552.1|741552.1|742639.7|740639.7|743154.3|741717.6|742049.8|740634.3|802
1620658800000|2021-05-10 15:00:00|742653.1|740653.1|742510.1|741510.1|743045.7|741578.9|742143.5|740653.1|776
1620659100000|2021-05-10 15:05:00|742508.3|741508.3|742984.4|740984.4|743095.3|741632.1|742379.9|740886.5|732
1620659400000|2021-05-10 15:10:00|742481.6|741481.6|743045.1|741045.1|743092.6|741576.6|742206.1|740736.6|754
1620659700000|2021-05-10 15:15:00|743037.3|741037.3|742692.9|740692.9|743105|741720.5|742196.6|740692.9|729
1620660000000|2021-05-10 15:20:00|742699.2|740699.2|741838.9|740838.9|742765|741267.8|741751.4|740319|729
1620660300000|2021-05-10 15:25:00|741846.5|740846.5|742537.3|740537.3|742548.9|741083.2|741691.7|740284.5|694
1620660600000|2021-05-10 15:30:00|742069.5|741069.5|742074.6|740074.6|742567.6|741069.9|741560.4|740047.7|725
1620660900000|2021-05-10 15:35:00|741581.3|740581.3|741703.6|740703.6|742286.3|740855.3|741461.1|739949.2|714
1620661200000|2021-05-10 15:40:00|742251.4|740251.4|741709.3|740709.3|742400.2|740979.7|741642.5|740197.8|605
1620661500000|2021-05-10 15:45:00|741711.1|740711.1|742108.9|740108.9|742344|740874.2|741283.9|739770.8|605
1620661800000|2021-05-10 15:50:00|742106.5|740106.5|742098.6|740098.6|742129.9|740610.4|741436.7|739899.1|571
1620662100000|2021-05-10 15:55:00|742100.5|740100.5|741993.5|739993.5|742118.8|740556.8|741397.8|739861.5|579
1620662400000|2021-05-10 16:00:00|741997.2|739997.2|741912.7|739912.7|742067.9|740577.7|741128.1|739648.2|643
1620662700000|2021-05-10 16:05:00|741904.8|739904.8|742617.6|740617.6|742652.1|741149.7|741558.7|739897.2|595
1620663000000|2021-05-10 16:10:00|742617.1|740617.1|742597.8|740597.8|742622.9|741026.4|742003.9|740449.3|561
1620663300000|2021-05-10 16:15:00|742613.2|740613.2|742481.2|740481.2|742636.5|740989.7|741881.1|740375.2|514
1620663600000|2021-05-10 16:20:00|742473.5|740473.5|742811.5|740811.5|742934.8|741321.1|742238.5|740473.5|558
1620663900000|2021-05-10 16:25:00|742816.7|740816.7|742896.3|740896.3|742945.9|741400.9|742390.7|740733.3|602
1620664200000|2021-05-10 16:30:00|742896.2|740896.2|742917|740917|742932.8|741465.5|742322.8|740831.4|533
1620664500000|2021-05-10 16:35:00|742916.1|740916.1|742892.4|740892.4|742947.3|741468|742362.7|740855.4|480
1620664800000|2021-05-10 16:40:00|742891.1|740891.1|742514.3|741514.3|743017.1|741521.9|742409.5|740881.5|527
1620665100000|2021-05-10 16:45:00|742515.8|741515.8|742844.2|740844.2|743017.7|741522.3|742507.1|740790.3|561
1620665400000|2021-05-10 16:50:00|742853.4|740853.4|742856.5|740856.5|742929.9|740929.9|742830.5|740830.5|501
1620665700000|2021-05-10 16:55:00|742856.3|740856.3|742838.7|740838.7|742968.9|740968.9|742801.6|740801.6|403
1620626400000|2021-05-10 06:00:00|738329|736329|738289.6|737289.6|738923.6|737441.6|737785.9|736121.1|568
1620626700000|2021-05-10 06:05:00|738289.7|737289.7|738579.5|736579.5|739259.7|737814.2|738057.3|736572.9|704
1620627000000|2021-05-10 06:10:00|738579.6|736579.6|738428.9|737428.9|739036.9|737538.8|738070.1|736577.9|549
1620627300000|2021-05-10 06:15:00|738446.4|737446.4|738188.2|737188.2|738858.8|737446.4|738139|736666.4|653
1620627600000|2021-05-10 06:20:00|738205.9|737205.9|738194.7|737194.7|738831.5|737364.9|738171.1|736705.3|478
1620627900000|2021-05-10 06:25:00|738192.3|737192.3|737414.7|736414.7|738710.5|737268.8|737287.3|735718|682
1620628200000|2021-05-10 06:30:00|737411.3|736411.3|737616.4|736616.4|737952.3|736683.1|737347.8|735778.1|604
1620628500000|2021-05-10 06:35:00|737611.7|736611.7|737387.8|736387.8|737829.4|736679|737366.6|735829.4|618
1620628800000|2021-05-10 06:40:00|737388.2|736388.2|737277.6|736277.6|737410.2|736410.2|737171.7|736171.7|776
1620629100000|2021-05-10 06:45:00|737268.4|736268.4|737326.2|736326.2|737429.3|736429.3|737243.6|736243.6|671
1620629400000|2021-05-10 06:50:00|737326.6|736326.6|736448|735448|737328|736328|736416.1|735051.6|743
1620629700000|2021-05-10 06:55:00|736514.6|735514.6|736348.3|735348.3|736795.7|735527.6|735892|734795.7|765
1620630000000|2021-05-10 07:00:00|736338.1|735338.1|737123.6|736123.6|737388.2|736388.2|736327.4|735327.4|1107
1620630300000|2021-05-10 07:05:00|737130.6|736130.6|737995.2|736995.2|738039.2|737039.2|736950.1|735950.1|1034
1620630600000|2021-05-10 07:10:00|737988.3|736988.3|739444.8|738444.8|739543.3|738543.3|737910.6|736910.6|1064
1620630900000|2021-05-10 07:15:00|739439|738439|738559.7|737559.7|739614.1|738614.1|738484.1|737484.1|1034
1620631200000|2021-05-10 07:20:00|738550.5|737550.5|738584|737584|739232.1|738232.1|738488|737488|1003
1620631500000|2021-05-10 07:25:00|738585.8|737585.8|738221.1|737221.1|738640.5|737640.5|738116.4|737116.4|973
1620631800000|2021-05-10 07:30:00|738240.8|737240.8|737079.5|736079.5|738406.1|737406.1|737024.4|736024.4|1079
1620632100000|2021-05-10 07:35:00|737097.4|736097.4|737211|736211|737541.1|736541.1|736999.6|735999.6|998
1620632400000|2021-05-10 07:40:00|737210.7|736210.7|736879.5|735879.5|737228.7|736228.7|736715.6|735715.6|986
1620632700000|2021-05-10 07:45:00|736878.1|735878.1|736313.5|735313.5|737047.7|736047.7|735657.3|734657.3|941
1620633000000|2021-05-10 07:50:00|736341.4|735341.4|736523.1|735523.1|736730|735730|736151.9|735151.9|986
1620633300000|2021-05-10 07:55:00|736525.3|735525.3|736123.2|735123.2|736669.7|735669.7|736113.3|735113.3|933
1620633600000|2021-05-10 08:00:00|736110.2|735110.2|736571.6|735571.6|736680.1|735680.1|736065.1|735065.1|961
1620633900000|2021-05-10 08:05:00|736562.4|735562.4|736736.4|735736.4|736835.2|735835.2|736492.5|735492.5|920
1620634200000|2021-05-10 08:10:00|736698.6|735698.6|737347.5|736347.5|737418.2|736418.2|736556.7|735556.7|859
1620634500000|2021-05-10 08:15:00|737343.2|736343.2|736840.7|735840.7|737445.6|736445.6|736750.3|735750.3|862
1620634800000|2021-05-10 08:20:00|736837.6|735837.6|736874.7|735874.7|737084.4|736084.4|736627.7|735627.7|881
1620635100000|2021-05-10 08:25:00|736859.6|735859.6|736786.5|735786.5|737021.2|736021.2|736622.3|735622.3|933
1620635400000|2021-05-10 08:30:00|736776.6|735776.6|737302.5|736302.5|737418.8|736418.8|736702|735702|923
1620635700000|2021-05-10 08:35:00|737292.6|736292.6|736971.2|735971.2|737481.7|736481.7|736922.3|735922.3|947
1620636000000|2021-05-10 08:40:00|736976.9|735976.9|736968.1|735968.1|737164.1|736164.1|736881.4|735881.4|914
1620636300000|2021-05-10 08:45:00|736970|735970|737002.8|736002.8|737146.6|736146.6|736841.6|735841.6|846
1620636600000|2021-05-10 08:50:00|736996.4|735996.4|737559.6|736559.6|737569.5|736569.5|736994.1|735994.1|846
1620636900000|2021-05-10 08:55:00|737560.5|736560.5|737757.7|736757.7|738025.3|737025.3|737524|736524|912
1620637200000|2021-05-10 09:00:00|737757|736757|738615.4|737615.4|738641.4|737641.4|737755.3|736755.3|920
1620637500000|2021-05-10 09:05:00|738645.7|737645.7|738502|737502|738773.8|737773.8|738473.8|737473.8|892
1620637800000|2021-05-10 09:10:00|738490.7|737490.7|738546|737546|738686.5|737686.5|738458.3|737458.3|888
1620638100000|2021-05-10 09:15:00|738545.5|737545.5|738741.5|737741.5|738993.6|737993.6|738545.5|737545.5|807
1620638400000|2021-05-10 09:20:00|738741.4|737741.4|738682.1|737682.1|738807.5|737807.5|738375.3|737375.3|800
1620638700000|2021-05-10 09:25:00|738693.2|737693.2|738898.1|737898.1|739018.4|738018.4|738649|737649|823
1620639000000|2021-05-10 09:30:00|738900.4|737900.4|739816.1|738816.1|740062|739062|738900.4|737900.4|1018
1620639300000|2021-05-10 09:35:00|739851.4|738851.4|740012.9|739012.9|740932.8|739932.8|739851.4|738851.4|1072
1620639600000|2021-05-10 09:40:00|740010.2|739010.2|740039.2|739039.2|740895.4|739895.4|739930.9|738930.9|1013
1620639900000|2021-05-10 09:45:00|740042.7|739042.7|740426.7|739426.7|740909.9|739909.9|740042.7|739042.7|951
1620640200000|2021-05-10 09:50:00|740435.8|739435.8|740269.3|739269.3|740673.1|739673.1|740123|739123|794
1620640500000|2021-05-10 09:55:00|740269.4|739269.4|740305|739305|740446.1|739446.1|740166.9|739166.9|746
1620640800000|2021-05-10 10:00:00|740288.4|739288.4|740327.3|739327.3|740912.5|739912.5|740283.5|739283.5|977
1620641100000|2021-05-10 10:05:00|740332|739332|739920.7|738920.7|740520.7|739520.7|739841.4|738841.4|958
1620641400000|2021-05-10 10:10:00|739910.6|738910.6|739835.6|738835.6|740101.9|739101.9|739633.3|738633.3|882
1620641700000|2021-05-10 10:15:00|739835.3|738835.3|739523.3|738523.3|740100.8|739100.8|739482.5|738482.5|899
1620642000000|2021-05-10 10:20:00|739523.2|738523.2|739686.7|738686.7|739714|738714|739424.6|738424.6|863
1620642300000|2021-05-10 10:25:00|739659.2|738659.2|739288.7|738288.7|739716.1|738716.1|739229.9|738229.9|868
1620642600000|2021-05-10 10:30:00|739289.2|738289.2|739759.1|738759.1|739793.2|738793.2|739121.4|738121.4|909
1620642900000|2021-05-10 10:35:00|739763.2|738763.2|739583.8|738583.8|739828.3|738828.3|739472.4|738472.4|855
1620643200000|2021-05-10 10:40:00|739580.5|738580.5|739703.3|738703.3|739994.2|738994.2|739535.7|738535.7|823
1620643500000|2021-05-10 10:45:00|739708.7|738708.7|739877.4|738877.4|739944.4|738944.4|739674|738674|798
1620643800000|2021-05-10 10:50:00|739875.8|738875.8|739732.4|738732.4|740001.2|739001.2|739679.1|738679.1|786
1620644100000|2021-05-10 10:55:00|739723|738723|740144.8|739144.8|740254|739254|739723|738723|871
1620644400000|2021-05-10 11:00:00|740154.4|739154.4|740043.7|739043.7|740263.9|739263.9|739949.6|738949.6|750
1620644700000|2021-05-10 11:05:00|740042|739042|740155.8|739155.8|740656.8|739656.8|740038.3|739038.3|911
1620645000000|2021-05-10 11:10:00|740158.2|739158.2|739660.1|738660.1|740217.5|739217.5|739540.7|738540.7|809
1620645300000|2021-05-10 11:15:00|739658.2|738658.2|739083.9|738083.9|739777.8|738777.8|739083.9|738083.9|941
1620645600000|2021-05-10 11:20:00|739082.9|738082.9|739035.1|738035.1|739412.4|738412.4|739029.6|738029.6|876
1620645900000|2021-05-10 11:25:00|739042.3|738042.3|739186.9|738186.9|739236.8|738236.8|738875.7|737875.7|877
1620646200000|2021-05-10 11:30:00|739183|738183|739137.2|738137.2|739277.8|738277.8|738970.4|737970.4|837
1620646500000|2021-05-10 11:35:00|739135.8|738135.8|738751.8|737751.8|739222.2|738222.2|738732.3|737732.3|921
1620646800000|2021-05-10 11:40:00|738761.5|737761.5|738832.5|737832.5|739102|738102|738597.6|737597.6|880
1620647100000|2021-05-10 11:45:00|738839.4|737839.4|738925.1|737925.1|739045.1|738045.1|738799.4|737799.4|762
1620647400000|2021-05-10 11:50:00|738931.5|737931.5|739420.5|738420.5|739512|738512|738911|737911|848
1620647700000|2021-05-10 11:55:00|739414.4|738414.4|739578.2|738578.2|739665.6|738665.6|739398.1|738398.1|861
1620648000000|2021-05-10 12:00:00|739575|738575|740448.5|739448.5|740589.5|739589.5|739565.5|738565.5|935
1620648300000|2021-05-10 12:05:00|740438.3|739438.3|740549.8|739549.8|740549.9|739549.9|740086.6|739086.6|831
1620648600000|2021-05-10 12:10:00|740547.4|739547.4|740162.7|739162.7|740747.8|739747.8|740146|739146|819
1620648900000|2021-05-10 12:15:00|740164.4|739164.4|740468.5|739468.5|740711.9|739711.9|740089.1|739089.1|828
1620649200000|2021-05-10 12:20:00|740468|739468|740504.3|739504.3|740763.8|739763.8|740364.5|739364.5|882
1620649500000|2021-05-10 12:25:00|740503.2|739503.2|740211.1|739211.1|740544.8|739544.8|740078.9|739078.9|838
1620649800000|2021-05-10 12:30:00|740183.1|739183.1|740173.1|739173.1|740389.6|739389.6|739917.6|738917.6|880
1620650100000|2021-05-10 12:35:00|740182.9|739182.9|739748.8|738748.8|740258.4|739258.4|739511.9|738511.9|896
1620650400000|2021-05-10 12:40:00|739748.4|738748.4|739680.6|738680.6|739748.4|738748.4|739526.3|738526.3|723
1620650700000|2021-05-10 12:45:00|739680.8|738680.8|739490.8|738490.8|739697.6|738697.6|739384.9|738384.9|676
1620651000000|2021-05-10 12:50:00|739488.6|738488.6|739435.7|738435.7|739584.8|738584.8|739358.2|738358.2|818
1620651300000|2021-05-10 12:55:00|739437.5|738437.5|739764|738764|739935.4|738935.4|739437.5|738437.5|934
1620651600000|2021-05-10 13:00:00|739766.7|738766.7|740016.3|739016.3|740171.3|739171.3|739742.5|738742.5|968
1620651900000|2021-05-10 13:05:00|740027.7|739027.7|740588.2|739588.2|740616.1|739616.1|740013.8|739013.8|836
1620652200000|2021-05-10 13:10:00|740582.3|739582.3|740898.8|739898.8|740931.3|739931.3|740582.3|739582.3|790
1620652500000|2021-05-10 13:15:00|740896.7|739896.7|741537.8|740537.8|741582.1|740582.1|740889.5|739889.5|862
1620652800000|2021-05-10 13:20:00|741542.4|740542.4|740794|739794|741619.8|740619.8|740741.4|739741.4|829
1620653100000|2021-05-10 13:25:00|740789.8|739789.8|740461.5|739461.5|740811|739811|740314.9|739314.9|734
1620653400000|2021-05-10 13:30:00|740447.6|739447.6|741122.4|740122.4|741263.5|740263.5|740326.6|739326.6|825
1620653700000|2021-05-10 13:35:00|741119.2|740119.2|742278.9|741278.9|742318.5|741318.5|741108.1|740108.1|814
1620654000000|2021-05-10 13:40:00|742296.3|741296.3|741966.5|740966.5|742795.5|741795.5|741902.2|740902.2|841
1620654300000|2021-05-10 13:45:00|741970.8|740970.8|741986.3|740986.3|742771.5|741771.5|741918.1|740918.1|822
1620654600000|2021-05-10 13:50:00|741975.1|740975.1|741953.5|740953.5|742212.8|741212.8|741646.6|740646.6|824
1620654900000|2021-05-10 13:55:00|741958.6|740958.6|741983.4|740983.4|742119|741119|741748.1|740748.1|815
1620655200000|2021-05-10 14:00:00|741954.5|740954.5|742770.9|741770.9|742846.4|741846.4|741852|740852|837
1620655500000|2021-05-10 14:05:00|742791.9|741791.9|741476.7|740476.7|742861.9|741861.9|741456.5|740456.5|823
1620655800000|2021-05-10 14:10:00|741469.6|740469.6|741156|740156|741697.8|740697.8|741106.9|740106.9|796
1620656100000|2021-05-10 14:15:00|741148.7|740148.7|741763.3|740763.3|741906.5|740906.5|741118.9|740118.9|806
1620656400000|2021-05-10 14:20:00|741762.5|740762.5|742216|741216|742526.4|741230.7|741762.5|740471.4|782
1620656700000|2021-05-10 14:25:00|742213.2|741213.2|741890|740890|742802.6|741343.1|741826.5|740325|810
1620657000000|2021-05-10 14:30:00|741906|740906|742153|741153|742626.6|741153|741529.5|740213.5|777
1620657300000|2021-05-10 14:35:00|742152.4|741152.4|741909.2|740909.2|742552.9|741400.7|741889.8|740483.2|788
1620657600000|2021-05-10 14:40:00|741906.1|740906.1|741748.3|740748.3|742349.7|740919.7|741513.5|740076.9|750
1620657900000|2021-05-10 14:45:00|741754.1|740754.1|742392.2|741392.2|742826.5|741411.2|741754.1|740293.7|804
1620658200000|2021-05-10 14:50:00|742391.4|741391.4|742544.9|741544.9|743280|741808.3|742382.4|740985.3|792
1620658500000|2021-05-10 14:55:00|742552.1|741552.1|742639.7|740639.7|743154.3|741717.6|742049.8|740634.3|802
1620658800000|2021-05-10 15:00:00|742653.1|740653.1|742510.1|741510.1|743045.7|741578.9|742143.5|740653.1|776
1620659100000|2021-05-10 15:05:00|742508.3|741508.3|742984.4|740984.4|743095.3|741632.1|742379.9|740886.5|732
1620659400000|2021-05-10 15:10:00|742481.6|741481.6|743045.1|741045.1|743092.6|741576.6|742206.1|740736.6|754
1620659700000|2021-05-10 15:15:00|743037.3|741037.3|742692.9|740692.9|743105|741720.5|742196.6|740692.9|729
1620660000000|2021-05-10 15:20:00|742699.2|740699.2|741838.9|740838.9|742765|741267.8|741751.4|740319|729
1620660300000|2021-05-10 15:25:00|741846.5|740846.5|742537.3|740537.3|742548.9|741083.2|741691.7|740284.5|694
1620660600000|2021-05-10 15:30:00|742069.5|741069.5|742074.6|740074.6|742567.6|741069.9|741560.4|740047.7|725
1620660900000|2021-05-10 15:35:00|741581.3|740581.3|741703.6|740703.6|742286.3|740855.3|741461.1|739949.2|714
1620661200000|2021-05-10 15:40:00|742251.4|740251.4|741709.3|740709.3|742400.2|740979.7|741642.5|740197.8|605
1620661500000|2021-05-10 15:45:00|741711.1|740711.1|742108.9|740108.9|742344|740874.2|741283.9|739770.8|605
1620661800000|2021-05-10 15:50:00|742106.5|740106.5|742098.6|740098.6|742129.9|740610.4|741436.7|739899.1|571
1620662100000|2021-05-10 15:55:00|742100.5|740100.5|741993.5|739993.5|742118.8|740556.8|741397.8|739861.5|579
1620662400000|2021-05-10 16:00:00|741997.2|739997.2|741912.7|739912.7|742067.9|740577.7|741128.1|739648.2|643
1620662700000|2021-05-10 16:05:00|741904.8|739904.8|742617.6|740617.6|742652.1|741149.7|741558.7|739897.2|595
1620663000000|2021-05-10 16:10:00|742617.1|740617.1|742597.8|740597.8|742622.9|741026.4|742003.9|740449.3|561
1620663300000|2021-05-10 16:15:00|742613.2|740613.2|742481.2|740481.2|742636.5|740989.7|741881.1|740375.2|514
1620663600000|2021-05-10 16:20:00|742473.5|740473.5|742811.5|740811.5|742934.8|741321.1|742238.5|740473.5|558
1620663900000|2021-05-10 16:25:00|742816.7|740816.7|742896.3|740896.3|742945.9|741400.9|742390.7|740733.3|602
1620664200000|2021-05-10 16:30:00|742896.2|740896.2|742917|740917|742932.8|741465.5|742322.8|740831.4|533
1620664500000|2021-05-10 16:35:00|742916.1|740916.1|742892.4|740892.4|742947.3|741468|742362.7|740855.4|480
1620664800000|2021-05-10 16:40:00|742891.1|740891.1|742514.3|741514.3|743017.1|741521.9|742409.5|740881.5|527
1620665100000|2021-05-10 16:45:00|742515.8|741515.8|742844.2|740844.2|743017.7|741522.3|742507.1|740790.3|561
1620665400000|2021-05-10 16:50:00|742853.4|740853.4|742856.5|740856.5|742929.9|740929.9|742830.5|740830.5|501
1620665700000|2021-05-10 16:55:00|742856.3|740856.3|742838.7|740838.7|742968.9|740968.9|742801.6|740801.6|403
1620712800000|2021-05-11 06:00:00|742550.7|740550.7|743005.6|741005.6|743036.2|741416.5|742343|740455.3|418
1620713100000|2021-05-11 06:05:00|743003.6|741003.6|742862.3|740862.3|743165.1|741469|742469|740696.8|493
1620713400000|2021-05-11 06:10:00|742850.8|740850.8|743766.3|741766.3|743777.7|741777.7|742207.8|740556.8|636
1620713700000|2021-05-11 06:15:00|743779.9|741779.9|743310.3|741310.3|743786.2|741786.2|743295.4|741295.4|536
1620714000000|2021-05-11 06:20:00|743312.5|741312.5|743350.2|741350.2|743654.1|742051.5|742759.9|741124.4|557
1620714300000|2021-05-11 06:25:00|743350.8|741350.8|743435.6|741435.6|743585.6|741704.2|742704.2|741176.1|539
1620714600000|2021-05-11 06:30:00|743434.2|741434.2|742949.9|740949.9|743490.2|741886.4|742781.8|740892.6|580
1620714900000|2021-05-11 06:35:00|742950.8|740950.8|742558.8|740558.8|742953.8|741167.5|741883.9|740406.4|632
1620715200000|2021-05-11 06:40:00|742571.6|740571.6|741871.5|740871.5|742578|740976.3|741815.3|740330.5|685
1620715500000|2021-05-11 06:45:00|741869.8|740869.8|742183.6|741183.6|742753.5|741242.8|741817.5|740394.2|625
1620715800000|2021-05-11 06:50:00|742196.9|741196.9|742114.9|741114.9|742774.7|741250.9|741795.8|740342.8|626
1620716100000|2021-05-11 06:55:00|742097|741097|742289.3|741289.3|742849.5|741379.4|741990|740498.2|703
1620716400000|2021-05-11 07:00:00|742279.8|741279.8|742137.9|741137.9|743215|741717.8|742134.3|740625.9|1157
1620716700000|2021-05-11 07:05:00|742144.6|741144.6|742096.8|741096.8|742827.7|741661.6|741978|740687.6|1117
1620717000000|2021-05-11 07:10:00|742072.9|741072.9|741414.1|740414.1|742463.9|741246|741403.9|739942|1047
1620717300000|2021-05-11 07:15:00|741366.7|740366.7|742063.7|741063.7|742182.4|741084.3|741165.5|739745.2|1103
1620717600000|2021-05-11 07:20:00|742065.6|741065.6|741846.9|740846.9|742569.8|741169|741735.5|740294.3|1114
1620717900000|2021-05-11 07:25:00|741841.9|740841.9|741773.3|740773.3|742135.3|741135.3|741680|740680|1113
1620718200000|2021-05-11 07:30:00|741765.4|740765.4|742242.3|741242.3|742246|741246|741676.9|740676.9|1122
1620718500000|2021-05-11 07:35:00|742243.2|741243.2|741803.4|740803.4|742363.9|741363.9|741792.6|740313.1|1026
1620718800000|2021-05-11 07:40:00|741793.2|740793.2|742028.8|741028.8|742117.2|741117.2|741761.3|740761.3|1032
1620719100000|2021-05-11 07:45:00|742024.3|741024.3|742343.2|741343.2|742567.8|741567.8|742005.9|741005.9|972
1620719400000|2021-05-11 07:50:00|742342.9|741342.9|742625.7|741625.7|743235.3|741808|742213.1|741213.1|1000
1620719700000|2021-05-11 07:55:00|742621.1|741621.1|742073.5|741073.5|742677.8|741677.8|741997.4|740566.9|961
1620720000000|2021-05-11 08:00:00|742073.1|741073.1|742406.5|741406.5|742411.4|741411.4|741912.4|740912.4|1039
1620720300000|2021-05-11 08:05:00|742407|741407|741547.1|740547.1|742465.6|741465.6|741546.7|740326.7|1054
1620720600000|2021-05-11 08:10:00|741535.9|740535.9|741839.9|740839.9|741840.8|740840.8|741325.8|740325.8|1054
1620720900000|2021-05-11 08:15:00|741839|740839|742005.7|741005.7|742127.7|741127.7|741809.3|740809.3|990
1620721200000|2021-05-11 08:20:00|741998|740998|742070.7|741070.7|742192.3|741192.3|741956.9|740956.9|884
1620721500000|2021-05-11 08:25:00|742059.2|741059.2|742187|741187|742203.1|741203.1|741953.8|740953.8|978
1620721800000|2021-05-11 08:30:00|742184.9|741184.9|741966.2|740966.2|742200.5|741200.5|741817.5|740817.5|961
1620722100000|2021-05-11 08:35:00|741966.1|740966.1|741697.7|740697.7|742017.3|740989.2|741459.9|739973.5|1039
1620722400000|2021-05-11 08:40:00|741689.5|740689.5|740699.4|739699.4|741715.9|740715.9|740633.3|739298.9|1086
1620722700000|2021-05-11 08:45:00|740698.9|739698.9|740669.3|739669.3|740821.9|739821.9|740466|739466|1077
1620723000000|2021-05-11 08:50:00|740660.6|739660.6|740508.2|739508.2|740872.7|739678.3|740320.7|738835.5|1012
1620723300000|2021-05-11 08:55:00|740504.2|739504.2|740870.8|738870.8|740871.7|739631.2|739994.5|738719.8|1000
1620723600000|2021-05-11 09:00:00|740360.7|739360.7|740819.5|739819.5|740861|739854.3|740276.6|738818.4|1060
1620723900000|2021-05-11 09:05:00|740823.8|739823.8|740757.1|739757.1|740967.8|739967.8|740657.5|739657.5|1010
1620724200000|2021-05-11 09:10:00|740753.8|739753.8|740771.8|739771.8|740950.7|739950.7|740586.6|739586.6|1007
1620724500000|2021-05-11 09:15:00|740754|739754|740454.6|739454.6|740845.4|739845.4|740365.6|739365.6|949
1620724800000|2021-05-11 09:20:00|740455.1|739455.1|740755.3|739755.3|740803|739803|740349.5|739349.5|1025
1620725100000|2021-05-11 09:25:00|740747.8|739747.8|740749.4|739749.4|741112.3|740112.3|740657.3|739657.3|985
1620725400000|2021-05-11 09:30:00|740731.2|739731.2|740215.3|739215.3|740814.3|739814.3|740120.1|738681.7|917
1620725700000|2021-05-11 09:35:00|740215.7|739215.7|740130.1|739130.1|740419.1|739215.7|739644.3|738311.7|962
1620726000000|2021-05-11 09:40:00|740127.9|739127.9|740259.2|739259.2|740492.7|739492.7|740082.5|739082.5|907
1620726300000|2021-05-11 09:45:00|740278.3|739278.3|740097.2|739097.2|740443.9|739443.9|740049.3|739049.3|974
1620726600000|2021-05-11 09:50:00|740101.4|739101.4|739809.2|738809.2|740152.8|739152.8|739727.7|738727.7|960
1620726900000|2021-05-11 09:55:00|739802.3|738802.3|739916.4|738916.4|740065.7|739065.7|739738.1|738738.1|981
1620727200000|2021-05-11 10:00:00|739899.9|738899.9|739864.6|738864.6|740045.2|739045.2|739608.2|738608.2|1034
1620727500000|2021-05-11 10:05:00|739886.1|738886.1|739582.5|738582.5|739891.6|738891.6|739573.3|738573.3|915
1620727800000|2021-05-11 10:10:00|739578.9|738578.9|739416.2|738416.2|739793.6|738793.6|739412|738412|987
1620728100000|2021-05-11 10:15:00|739417.7|738417.7|739242.1|738242.1|739470.4|738470.4|739174.9|738174.9|1015
1620728400000|2021-05-11 10:20:00|739241.6|738241.6|739069.6|738069.6|739390|738390|738732.3|737732.3|966
1620728700000|2021-05-11 10:25:00|739066.3|738066.3|739298.6|738298.6|739340.8|738340.8|738968.4|737968.4|942
1620729000000|2021-05-11 10:30:00|739297.9|738297.9|739492.7|738492.7|739518.5|738518.5|739230|738230|926
1620729300000|2021-05-11 10:35:00|739493.4|738493.4|739523.5|738523.5|739579.1|738579.1|739446.2|738446.2|854
1620729600000|2021-05-11 10:40:00|739508.3|738508.3|739803.9|738803.9|739810|738810|739508.3|738508.3|941
1620729900000|2021-05-11 10:45:00|739803.2|738803.2|739787.9|738787.9|739814|738814|739669.2|738669.2|992
1620730200000|2021-05-11 10:50:00|739788.4|738788.4|740371.3|739371.3|740591.5|739591.5|739751.3|738751.3|952
1620730500000|2021-05-11 10:55:00|740378|739378|740180.1|739180.1|740391.6|739391.6|740076|739076|886
1620730800000|2021-05-11 11:00:00|740178|739178|740143.5|739143.5|740276.8|739276.8|740028|739028|852
1620731100000|2021-05-11 11:05:00|740145.6|739145.6|740146.2|739146.2|740154.5|739154.5|740010|739010|884
1620731400000|2021-05-11 11:10:00|740140.2|739140.2|739729.2|738729.2|740140.2|739140.2|739678.2|738678.2|973
1620731700000|2021-05-11 11:15:00|739715.8|738715.8|739496|738496|739882.4|738882.4|739421.6|738421.6|952
1620732000000|2021-05-11 11:20:00|739498.8|738498.8|739676.7|738676.7|739681.1|738681.1|739288.2|738288.2|977
1620732300000|2021-05-11 11:25:00|739672.6|738672.6|740105.4|739105.4|740494.8|739113.1|739669.2|738327.7|919
1620732600000|2021-05-11 11:30:00|740106.4|739106.4|739888.2|738888.2|740107.5|739107.5|739675.7|738675.7|935
1620732900000|2021-05-11 11:35:00|739880.9|738880.9|740149.7|739149.7|740283.5|739283.5|739837.9|738837.9|844
1620733200000|2021-05-11 11:40:00|740148.5|739148.5|740103.5|739103.5|740172.1|739172.1|739859.3|738859.3|925
1620733500000|2021-05-11 11:45:00|740100.4|739100.4|740394.1|739394.1|740468.3|739468.3|740087.9|739087.9|845
1620733800000|2021-05-11 11:50:00|740386.5|739386.5|740500|739500|740593|739593|740245.4|739245.4|931
1620734100000|2021-05-11 11:55:00|740487.6|739487.6|740283.4|739283.4|740595.3|739595.3|740201.6|739201.6|960
1620734400000|2021-05-11 12:00:00|740284.8|739284.8|740149.9|739149.9|740339.5|739339.5|740087.8|739087.8|930
1620734700000|2021-05-11 12:05:00|740148.8|739148.8|740073|739073|740283|739283|739998.6|738998.6|876
1620735000000|2021-05-11 12:10:00|740084.6|739084.6|739992.5|738992.5|740179.7|739179.7|739858.9|738858.9|903
1620735300000|2021-05-11 12:15:00|740000.8|739000.8|740934.8|739934.8|740980.8|739980.8|739812.1|738812.1|1024
1620735600000|2021-05-11 12:20:00|740933.4|739933.4|741163.4|740163.4|741304|740304|740930.4|739930.4|1020
1620735900000|2021-05-11 12:25:00|741159.3|740159.3|741344.6|740344.6|741361.4|740361.4|741109.8|740109.8|925
1620736200000|2021-05-11 12:30:00|741344.8|740344.8|741468.6|740468.6|741627.9|740627.9|741111.5|740111.5|1076
1620736500000|2021-05-11 12:35:00|741468.8|740468.8|742090.9|741090.9|742143.2|741143.2|741363.2|740363.2|959
1620736800000|2021-05-11 12:40:00|742087.8|741087.8|742330.1|741330.1|742390.2|741390.2|741976.5|740976.5|958
1620737100000|2021-05-11 12:45:00|742327.8|741327.8|742187.8|741187.8|742493.5|741493.5|742094.3|741094.3|1007
1620737400000|2021-05-11 12:50:00|742194.6|741194.6|742091|741091|742264.7|741264.7|742086.7|741086.7|999
1620737700000|2021-05-11 12:55:00|742103.6|741103.6|741990.4|740990.4|742161.7|741161.7|741740|740740|1046
1620738000000|2021-05-11 13:00:00|741991.4|740991.4|742310.9|741310.9|742900.4|741655.5|741986.9|740770|1123
1620738300000|2021-05-11 13:05:00|742312.7|741312.7|742773.9|741773.9|743364.2|741909.3|741940.6|740503.2|1107
1620738600000|2021-05-11 13:10:00|742766.1|741766.1|742934.4|741934.4|743066.1|742066.1|742637.2|741637.2|1071
1620738900000|2021-05-11 13:15:00|742934.2|741934.2|742960.7|741960.7|742973.9|741973.9|742550.5|741550.5|1073
1620739200000|2021-05-11 13:20:00|742957.4|741957.4|743347.7|742347.7|743403.1|742403.1|742702.7|741702.7|1052
1620739500000|2021-05-11 13:25:00|743342.3|742342.3|742885.6|741885.6|743680.2|742680.2|742851.3|741851.3|797
1620739800000|2021-05-11 13:30:00|742906.2|741906.2|742851.4|741851.4|743593.9|742369.8|742582.7|741254.9|843
1620740100000|2021-05-11 13:35:00|742857.5|741857.5|742842.4|741842.4|743106.9|742106.9|742548.9|741548.9|844
1620740400000|2021-05-11 13:40:00|742838.8|741838.8|742417.1|741417.1|742944.3|741944.3|742132.3|741132.3|844
1620740700000|2021-05-11 13:45:00|742413.6|741413.6|742306.2|741306.2|742669.9|741669.9|742115|741115|1132
1620741000000|2021-05-11 13:50:00|742310.3|741310.3|742028.9|740028.9|742766.6|741340|741702.6|739702.6|1140
1620741300000|2021-05-11 13:55:00|742014.9|740014.9|740805.4|739805.4|742148.9|740781.8|740805.4|739379.1|1141
1620741600000|2021-05-11 14:00:00|740808.2|739808.2|741302.7|740302.7|741656.5|740427|740687.8|739202.8|1156
1620741900000|2021-05-11 14:05:00|741300.8|740300.8|741362|740362|741412|740412|741101|740101|1068
1620742200000|2021-05-11 14:10:00|741360.3|740360.3|740990.5|739990.5|741382.9|740382.9|740756|739756|1108
1620742500000|2021-05-11 14:15:00|740992.2|739992.2|741270.5|740270.5|741707|740707|740940|739940|1136
1620742800000|2021-05-11 14:20:00|741252.4|740252.4|741571.5|740571.5|741625.5|740625.5|740715.9|739715.9|1109
1620743100000|2021-05-11 14:25:00|741576.7|740576.7|742036.8|741036.8|742087.6|741087.6|741529.8|740529.8|1120
1620743400000|2021-05-11 14:30:00|742033.4|741033.4|742307.1|741307.1|742409|741409|742003.2|741003.2|1141
1620743700000|2021-05-11 14:35:00|742303.1|741303.1|742873|741873|742907|741907|742303.1|741303.1|1098
1620744000000|2021-05-11 14:40:00|742899.5|741899.5|742868.9|741868.9|743123.6|742123.6|742589.5|741589.5|1115
1620744300000|2021-05-11 14:45:00|742842.2|741842.2|742304.1|741304.1|743435.8|742041.3|742143.7|740634.1|1167
1620744600000|2021-05-11 14:50:00|742299.3|741299.3|742375.3|741375.3|742881.6|741413.1|742013.8|740556.6|1154
1620744900000|2021-05-11 14:55:00|742367.6|741367.6|742214.6|741214.6|742478.3|741478.3|741803.8|740803.8|1086
1620745200000|2021-05-11 15:00:00|742232.2|741232.2|742405.9|741405.9|742429.5|741429.5|741851.8|740310.9|1076
1620745500000|2021-05-11 15:05:00|742418.1|741418.1|742062.8|741062.8|742662.8|741662.8|742051.6|741051.6|1084
1620745800000|2021-05-11 15:10:00|742061.4|741061.4|741609.4|740609.4|742327.3|741327.3|741582|740582|1070
1620746100000|2021-05-11 15:15:00|741607|740607|740788.3|739788.3|741632.8|740632.8|740714.5|739230.5|1046
1620746400000|2021-05-11 15:20:00|740764.1|739764.1|740910.7|739910.7|741156.5|740156.5|740599.7|739599.7|1067
1620746700000|2021-05-11 15:25:00|740910.3|739910.3|741091.7|740091.7|741282.2|740282.2|740885.3|739885.3|1032
1620747000000|2021-05-11 15:30:00|741090.4|740090.4|741027.2|740027.2|741243.5|740243.5|740904.2|739904.2|957
1620747300000|2021-05-11 15:35:00|741020.7|740020.7|741133.8|740133.8|741691.5|740297.3|740880.5|739691.5|938
1620747600000|2021-05-11 15:40:00|741127.5|740127.5|741606.1|740606.1|742201|740719.5|741084.9|739892.1|924
1620747900000|2021-05-11 15:45:00|741606.6|740606.6|741747.1|739747.1|742292.9|740777.7|741221.2|739722.3|966
1620748200000|2021-05-11 15:50:00|741744.3|739744.3|741708.5|739708.5|742253.8|740747.5|741152.4|739648.9|891
1620748500000|2021-05-11 15:55:00|741708.2|739708.2|741139.4|740139.4|741758.6|740269.5|741021.2|739512.9|803
1620748800000|2021-05-11 16:00:00|741164.4|740164.4|741076.2|740076.2|742018.5|740415|741051.9|739527|1027
1620749100000|2021-05-11 16:05:00|741049|740049|741950.3|739950.3|741955.2|740340.3|740832.8|739336.4|907
1620749400000|2021-05-11 16:10:00|741937.7|739937.7|741244.2|740244.2|742033|740539.4|741186.8|739778.2|883
1620749700000|2021-05-11 16:15:00|741216.1|740216.1|741084.7|740084.7|741637.3|740241|741027.6|739575.9|676
1620750000000|2021-05-11 16:20:00|741087.3|740087.3|741147.3|739147.3|741843.6|740372.6|740548.4|739000.2|758
1620750300000|2021-05-11 16:25:00|741141.7|739141.7|740814.2|739814.2|741463.8|739907.9|740599.4|739079.7|805
1620750600000|2021-05-11 16:30:00|740810.1|739810.1|740671.3|739671.3|741106|739810.1|740567.6|739092.6|583
1620750900000|2021-05-11 16:35:00|740670.6|739670.6|740776.9|739776.9|741125.7|739784|740551.9|739096.1|635
1620751200000|2021-05-11 16:40:00|740776.5|739776.5|741458.1|739458.1|741564.9|740074.6|740772.5|739356.4|780
1620751500000|2021-05-11 16:45:00|741460.1|739460.1|741372.3|739372.3|741526.4|740015.3|740827.4|739321.1|850
1620751800000|2021-05-11 16:50:00|741369.8|739369.8|741916.3|739916.3|741947.2|740479.9|740877.9|739358.2|732
1620752100000|2021-05-11 16:55:00|741918.2|739918.2|741729.1|739729.1|741949.5|740476.1|741156.4|739673.9|570
1620799200000|2021-05-12 06:00:00|743004.3|741004.3|742776.5|740776.5|743034.3|741327.7|742327.7|740776.5|471
1620799500000|2021-05-12 06:05:00|742794.5|740794.5|742906.9|740906.9|743068.5|741522.3|742386.7|740574.5|769
1620799800000|2021-05-12 06:10:00|742911|740911|742880.6|740880.6|743083.2|741494.1|742369.1|740830.1|591
1620800100000|2021-05-12 06:15:00|742883.8|740883.8|742332.2|740332.2|742889.2|740889.2|742114.2|740114.2|683
1620800400000|2021-05-12 06:20:00|742356.9|740356.9|742227.7|740227.7|742459.3|740927.5|741769.8|740170|657
1620800700000|2021-05-12 06:25:00|742224.8|740224.8|742185.2|740185.2|742264|740710.1|741476.4|739955|742
1620801000000|2021-05-12 06:30:00|742175.6|740175.6|741778.5|740778.5|742379.4|740942.2|741679.3|740161.1|708
1620801300000|2021-05-12 06:35:00|741777.9|740777.9|741641.7|740641.7|742203.1|740804.2|741355.9|739858.3|772
1620801600000|2021-05-12 06:40:00|742139.3|740139.3|741974.3|739974.3|742222.3|740713.2|741461.4|739946.8|755
1620801900000|2021-05-12 06:45:00|741969.5|739969.5|741283.4|740283.4|742116|740598.4|741259.1|739780.5|795
1620802200000|2021-05-12 06:50:00|741280.3|740280.3|741049.5|740049.5|741714.8|740280.3|740987.6|739539.5|704
1620802500000|2021-05-12 06:55:00|741074.8|740074.8|741946|739946|742197.1|740493.4|740879.3|739453.3|889
1620802800000|2021-05-12 07:00:00|741950.3|739950.3|741379.2|740379.2|742175.3|740661|741010.9|739572.9|1148
1620803100000|2021-05-12 07:05:00|741383.6|740383.6|741791.8|740791.8|742456.2|740960.2|741257.5|739870.3|1138
1620803400000|2021-05-12 07:10:00|741799.4|740799.4|741986.5|740986.5|742029.9|741029.9|741355.6|739823.6|1109
1620803700000|2021-05-12 07:15:00|741994.3|740994.3|741405.7|740405.7|742026.4|741026.4|741338.8|739936.5|1113
1620804000000|2021-05-12 07:20:00|741407.6|740407.6|741022.7|740022.7|741510.3|740510.3|740959.3|739959.3|1062
1620804300000|2021-05-12 07:25:00|741026.2|740026.2|741264.9|740264.9|741549.5|740549.5|740811.3|739811.3|1048
1620804600000|2021-05-12 07:30:00|741239.1|740239.1|741412.7|740412.7|741728.9|740436.1|740946.7|739446.5|1115
1620804900000|2021-05-12 07:35:00|741401.3|740401.3|740401.2|739401.2|741600|740479.8|740388.5|738942.2|1071
1620805200000|2021-05-12 07:40:00|740405|739405|740438.8|739438.8|740575.8|739575.8|740239.3|739239.3|1064
1620805500000|2021-05-12 07:45:00|740432.8|739432.8|740106.9|739106.9|740438.2|739438.2|739776.2|738776.2|1122
1620805800000|2021-05-12 07:50:00|740110|739110|740225.7|739225.7|740340.1|739340.1|740005.5|739005.5|1004
1620806100000|2021-05-12 07:55:00|740214.9|739214.9|740617.4|739617.4|740726.3|739726.3|740094.7|739094.7|1071
1620806400000|2021-05-12 08:00:00|740593.4|739593.4|740695.8|739695.8|740753.8|739753.8|740315.1|739315.1|1062
1620806700000|2021-05-12 08:05:00|740685.1|739685.1|740995.6|739995.6|741151.3|740151.3|740679.4|739679.4|1024
1620807000000|2021-05-12 08:10:00|740991.4|739991.4|741329.7|740329.7|741434.8|740434.8|740900.2|739900.2|1025
1620807300000|2021-05-12 08:15:00|741331.2|740331.2|740982.1|739982.1|741350.3|740350.3|740943.1|739943.1|1020
1620807600000|2021-05-12 08:20:00|740974.1|739974.1|741047.8|740047.8|741158.6|740158.6|740957.2|739957.2|985
1620807900000|2021-05-12 08:25:00|741049.6|740049.6|741232.2|740232.2|741322.6|740322.6|740962.9|739962.9|947
1620808200000|2021-05-12 08:30:00|741293.1|740293.1|741020.7|740020.7|741293.1|740293.1|740860.6|739860.6|957
1620808500000|2021-05-12 08:35:00|741032.3|740032.3|741558.3|740558.3|741590.7|740590.7|740795|739795|979
1620808800000|2021-05-12 08:40:00|741559.1|740559.1|741575|740575|741841.9|740841.9|741479.8|740479.8|1024
1620809100000|2021-05-12 08:45:00|741568.3|740568.3|741081.5|740081.5|741627|740627|741074.1|740074.1|943
1620809400000|2021-05-12 08:50:00|741093.5|740093.5|741239.1|740239.1|741494.4|740494.4|741074.3|740074.3|960
1620809700000|2021-05-12 08:55:00|741238.4|740238.4|741529.1|740529.1|742036.4|740604|741208.4|740017.2|974
1620810000000|2021-05-12 09:00:00|741528.9|740528.9|741468|740468|741545|740545|741297.1|740297.1|940
1620810300000|2021-05-12 09:05:00|741459|740459|741281.4|740281.4|741515.1|740515.1|741267.8|740267.8|959
1620810600000|2021-05-12 09:10:00|741278.4|740278.4|741315.8|740315.8|741357.5|740357.5|741145.5|740145.5|915
1620810900000|2021-05-12 09:15:00|741311.4|740311.4|741912.7|740912.7|741919.5|740919.5|741284.8|740284.8|895
1620811200000|2021-05-12 09:20:00|741920.4|740920.4|741917.8|740917.8|742113.6|741113.6|741844.9|740844.9|967
1620811500000|2021-05-12 09:25:00|741919.6|740919.6|741927.6|740927.6|742077.6|741077.6|741808.3|740808.3|912
1620811800000|2021-05-12 09:30:00|741917.9|740917.9|742535.6|741535.6|742606.5|741606.5|741871.7|740871.7|925
1620812100000|2021-05-12 09:35:00|742526.7|741526.7|742290.5|741290.5|742574.4|741574.4|742128.2|741128.2|951
1620812400000|2021-05-12 09:40:00|742282.9|741282.9|742585.1|741585.1|742689.4|741689.4|742128.9|741128.9|978
1620812700000|2021-05-12 09:45:00|742578.4|741578.4|742482.3|741482.3|742666.8|741666.8|742402|741402|922
1620813000000|2021-05-12 09:50:00|742453.3|741453.3|742744|741744|742955.3|741955.3|742369.4|741369.4|914
1620813300000|2021-05-12 09:55:00|742741.5|741741.5|742971.3|741971.3|743125|742125|742608.4|741608.4|937
1620813600000|2021-05-12 10:00:00|742970.4|741970.4|743022.2|742022.2|743118.8|742118.8|742931.4|741931.4|879
1620813900000|2021-05-12 10:05:00|743022.5|742022.5|742676.1|741676.1|743057.6|742057.6|742666.4|741666.4|905
1620814200000|2021-05-12 10:10:00|742668.9|741668.9|742656.7|741656.7|742950.2|741950.2|742635.3|741635.3|891
1620814500000|2021-05-12 10:15:00|742665.9|741665.9|742652.8|741652.8|742766.2|741766.2|742610.6|741610.6|738
1620814800000|2021-05-12 10:20:00|742652|741652|742608.2|741608.2|743007.6|742007.6|742608.2|741608.2|867
1620815100000|2021-05-12 10:25:00|742605.8|741605.8|742907.2|741907.2|742985.7|741985.7|742508.6|741508.6|929
1620815400000|2021-05-12 10:30:00|742915.1|741915.1|742933.3|741933.3|742999.7|741999.7|742731.4|741731.4|830
1620815700000|2021-05-12 10:35:00|742929.2|741929.2|742980.8|741980.8|743119.3|742119.3|742714|741714|878
1620816000000|2021-05-12 10:40:00|742959.6|741959.6|742954.4|741954.4|743120.9|742120.9|742844.2|741844.2|845
1620816300000|2021-05-12 10:45:00|742940.5|741940.5|743042.2|742042.2|743095.4|742095.4|742856.7|741856.7|894
1620816600000|2021-05-12 10:50:00|743029.3|742029.3|743365.5|742365.5|744108.4|742678.4|743022.7|741924.3|1080
1620816900000|2021-05-12 10:55:00|743357.5|742357.5|743107.7|742107.7|743432.9|742432.9|742919.9|741919.9|1020
1620817200000|2021-05-12 11:00:00|743098.2|742098.2|743137.6|742137.6|743295.4|742295.4|743096|742096|840
1620817500000|2021-05-12 11:05:00|743142.6|742142.6|742929.5|741929.5|743269.1|742269.1|742872.3|741872.3|1007
1620817800000|2021-05-12 11:10:00|742929.4|741929.4|743040.6|742040.6|743055.9|742055.9|742843.5|741843.5|906
1620818100000|2021-05-12 11:15:00|743040.1|742040.1|743003.9|742003.9|743201.9|742201.9|742926.7|741926.7|984
1620818400000|2021-05-12 11:20:00|743007.7|742007.7|742661.1|741661.1|743072.8|742072.8|742630|741630|959
1620818700000|2021-05-12 11:25:00|742647.5|741647.5|742289.3|741289.3|742691.9|741691.9|742154.4|741154.4|940
1620819000000|2021-05-12 11:30:00|742277.4|741277.4|742154.5|741154.5|742534.7|741534.7|742073.4|741073.4|846
1620819300000|2021-05-12 11:35:00|742159.2|741159.2|742412.7|741412.7|742419.3|741419.3|742031.5|741031.5|848
1620819600000|2021-05-12 11:40:00|742421.3|741421.3|742079.5|741079.5|742428|741428|742050.6|741050.6|750
1620819900000|2021-05-12 11:45:00|742031.4|741031.4|742016.6|741016.6|742064.7|741064.7|741787.3|740787.3|954
1620820200000|2021-05-12 11:50:00|741996.4|740996.4|741901|740901|742162.8|741162.8|741880|740880|959
1620820500000|2021-05-12 11:55:00|741898.4|740898.4|741960.4|740960.4|742013.7|741013.7|741829.4|740829.4|841
1620820800000|2021-05-12 12:00:00|741956.8|740956.8|741910.4|740910.4|742039.7|741039.7|741710.6|740710.6|910
1620821100000|2021-05-12 12:05:00|741916.2|740916.2|741996.9|740996.9|742035.7|741035.7|741841.2|740841.2|869
1620821400000|2021-05-12 12:10:00|741995.9|740995.9|742253.7|741253.7|742389.5|741389.5|741937.1|740937.1|861
1620821700000|2021-05-12 12:15:00|742249|741249|742520.7|741520.7|742565|741565|742249|741249|936
1620822000000|2021-05-12 12:20:00|742517|741517|741880.3|740880.3|742517|741517|741870|740870|970
1620822300000|2021-05-12 12:25:00|741866|740866|742977.7|740977.7|743050.4|741201.1|741506.2|740506.2|993
1620822600000|2021-05-12 12:30:00|743002.6|741002.6|744391.6|742391.6|746584.8|744812.5|742997.6|740997.6|1188
1620822900000|2021-05-12 12:35:00|744382.1|742382.1|744080.5|742080.5|744931.8|743062.4|743415|741749.6|1163
1620823200000|2021-05-12 12:40:00|744060.2|742060.2|743545.5|742545.5|744554.5|742981.5|743441.8|741947.9|1161
1620823500000|2021-05-12 12:45:00|743512.5|742512.5|743988.2|742988.2|744384.7|743030.7|742925.6|741413.3|1160
1620823800000|2021-05-12 12:50:00|743987.8|742987.8|742997|741997|744012.7|743012.7|742997|741522.3|1138
1620824100000|2021-05-12 12:55:00|743002.3|742002.3|743032.3|742032.3|743733.4|742268.9|742571.1|741028.5|1135
1620824400000|2021-05-12 13:00:00|743009|742009|742282.6|741282.6|743878.9|742470.2|742280.8|740764.4|1157
1620824700000|2021-05-12 13:05:00|742281.9|741281.9|742576.7|741576.7|742907.8|741664.7|742132.6|740734.1|1117
1620825000000|2021-05-12 13:10:00|742592.7|741592.7|742667.1|741667.1|742970.6|741970.6|742336.4|741336.4|1067
1620825300000|2021-05-12 13:15:00|742660.1|741660.1|743766.4|742766.4|743856.4|742856.4|742352.5|741352.5|1150
1620825600000|2021-05-12 13:20:00|743767.3|742767.3|744369.2|743369.2|745128.7|743623.2|743610.8|742610.8|1111
1620825900000|2021-05-12 13:25:00|744391.1|743391.1|744583|743583|744957.5|743957.5|744381.2|742941.9|878
1620826200000|2021-05-12 13:30:00|744566.7|743566.7|744184.6|743184.6|744900.8|743609.7|743958.5|742485.3|849
1620826500000|2021-05-12 13:35:00|744173.3|743173.3|743476.1|742476.1|744828.3|743382.8|743357.6|742193.6|939
1620826800000|2021-05-12 13:40:00|743498|742498|743801.7|742801.7|744096.2|743096.2|743475.6|742475.6|1175
1620827100000|2021-05-12 13:45:00|743807.4|742807.4|743571.8|742571.8|743894.8|742894.8|743258.7|742258.7|1172
1620827400000|2021-05-12 13:50:00|743573.6|742573.6|743316.5|742316.5|743791.9|742791.9|742941.8|741463.8|1172
1620827700000|2021-05-12 13:55:00|743307.7|742307.7|743241.4|742241.4|743325.5|742325.5|743116.3|742116.3|1136
1620828000000|2021-05-12 14:00:00|743245.5|742245.5|743763.8|742763.8|744247|743054.3|743180.9|742180.9|1127
1620828300000|2021-05-12 14:05:00|743768.3|742768.3|744017.7|743017.7|744121.1|743121.1|743418.1|742418.1|1155
1620828600000|2021-05-12 14:10:00|744034.8|743034.8|743887.8|742887.8|744287.9|743287.9|743712.2|742712.2|1155
1620828900000|2021-05-12 14:15:00|743874.6|742874.6|743957.1|742957.1|743990.5|742990.5|743673.4|742673.4|1110
1620829200000|2021-05-12 14:20:00|743957.7|742957.7|743638.2|742638.2|744432.4|743354.9|743613.9|742284|1097
1620829500000|2021-05-12 14:25:00|743581.8|742581.8|743669.4|742669.4|744091.2|742849.3|743487.9|742040.8|1115
1620829800000|2021-05-12 14:30:00|743662.4|742662.4|744655.4|743655.4|745461.8|743990.4|743566.2|742566.2|1145
1620830100000|2021-05-12 14:35:00|744671.3|743671.3|744480|743480|745277.6|743830.4|744179.9|743174.7|1117
1620830400000|2021-05-12 14:40:00|744491.7|743491.7|745396.8|744396.8|745691|744448.6|744455|743455|1145
1620830700000|2021-05-12 14:45:00|745407.2|744407.2|745072.4|744072.4|746086.2|744694.4|744699.9|743699.9|1133
1620831000000|2021-05-12 14:50:00|745088.5|744088.5|745147.4|744147.4|745235.5|744235.5|744753.5|743753.5|1106
1620831300000|2021-05-12 14:55:00|745134.2|744134.2|744827.8|743827.8|745403.2|744403.2|744754.5|743754.5|1128
1620831600000|2021-05-12 15:00:00|744840.8|743840.8|744620.8|743620.8|745187.2|743989.8|744593.7|743187.2|1135
1620831900000|2021-05-12 15:05:00|744613.3|743613.3|745083.1|744083.1|745766.6|744195.6|744399.7|743190.7|1046
1620832200000|2021-05-12 15:10:00|745095.1|744095.1|744665.6|743665.6|745635|744172.9|744638|743160.5|987
1620832500000|2021-05-12 15:15:00|744666.6|743666.6|744593.1|743593.1|745390.9|743894.4|744553.6|743034.5|1005
1620832800000|2021-05-12 15:20:00|744592|743592|744865.2|743865.2|745481.6|743981.8|744587.2|743098.2|922
1620833100000|2021-05-12 15:25:00|744865.8|743865.8|745192.2|744192.2|745885.8|744242.9|744851.2|743350.7|948
1620833400000|2021-05-12 15:30:00|745698.9|743698.9|745133.4|744133.4|745704.2|744185.6|744994.5|743528.2|1001
1620833700000|2021-05-12 15:35:00|745138.3|744138.3|745484.6|743484.6|745675|744175.3|744983.9|743400.6|966
1620834000000|2021-05-12 15:40:00|745484.9|743484.9|744758.9|742758.9|745622.6|744076.5|744243.1|742723.9|913
1620834300000|2021-05-12 15:45:00|744699.4|742699.4|744503.5|742503.5|745110.8|743564.1|743986.3|742433.4|908
1620834600000|2021-05-12 15:50:00|744509.2|742509.2|744960.4|742960.4|744965.7|743411.6|743916.6|742417.1|844
1620834900000|2021-05-12 15:55:00|744961.5|742961.5|745710.6|743710.6|745801.7|744282.2|744395.7|742873.7|952
1620835200000|2021-05-12 16:00:00|745709.9|743709.9|746369.7|744369.7|746403.8|744878.5|745240.6|743641.7|895
1620835500000|2021-05-12 16:05:00|746335.4|744335.4|746188.4|744188.4|746390.9|744725.2|745615.5|744008.4|963
1620835800000|2021-05-12 16:10:00|746180.4|744180.4|746362|745362|746998.7|745482.9|745758.9|744180.4|921
1620836100000|2021-05-12 16:15:00|746876.4|744876.4|746817.4|744817.4|746947.7|745384.9|746272.5|744713.6|819
1620836400000|2021-05-12 16:20:00|746820.3|744820.3|746600.8|744600.8|746963.3|745470.5|745916.9|744155.9|832
1620836700000|2021-05-12 16:25:00|746598.9|744598.9|746797|744797|746815|744815|746391.3|744391.3|911
1620837000000|2021-05-12 16:30:00|746801|744801|747071.4|745071.4|747091|745553.3|746339.4|744797.5|894
1620837300000|2021-05-12 16:35:00|747076.1|745076.1|747021.4|745021.4|747125.2|745631.3|746425.4|744957.8|737
1620837600000|2021-05-12 16:40:00|747025.9|745025.9|746374.9|745374.9|747074.9|745600.3|746344|744868.7|702
1620837900000|2021-05-12 16:45:00|746371.4|745371.4|747171.9|745171.9|747219|745735.5|746345.7|744871.7|861
1620838200000|2021-05-12 16:50:00|747176.5|745176.5|747230.8|745230.8|747304.3|745788.1|746504.6|744983.4|784
1620838500000|2021-05-12 16:55:00|747230.9|745230.9|747297.5|745297.5|747297.9|745798.2|746600.3|745101|584
1620885600000|2021-05-13 06:00:00|746598.9|744598.9|746465.1|744465.1|746616.5|744616.5|746453.4|744453.4|605
1620885900000|2021-05-13 06:05:00|746465.5|744465.5|745918|743918|746548.4|744548.4|745918|743918|780
1620886200000|2021-05-13 06:10:00|745927.9|743927.9|745709.8|743709.8|746039.5|744322.6|745322.6|743564.1|683
1620886500000|2021-05-13 06:15:00|745707.3|743707.3|745449.3|743449.3|745827.9|743827.9|745178.8|743178.8|814
1620886800000|2021-05-13 06:20:00|745444|743444|744914.2|742914.2|745444|743444|744798.2|742798.2|838
1620887100000|2021-05-13 06:25:00|744888.1|742888.1|745100.4|743100.4|745204.5|743204.5|744829.9|742829.9|720
1620887400000|2021-05-13 06:30:00|745094.3|743094.3|745059.9|743059.9|745118.3|743118.3|744926.4|742926.4|705
1620887700000|2021-05-13 06:35:00|745059.1|743059.1|745045.3|743045.3|745195.3|743195.3|745014|743014|696
1620888000000|2021-05-13 06:40:00|745046.2|743046.2|745200.3|743200.3|745332.5|743811.5|744800.5|742889.6|763
1620888300000|2021-05-13 06:45:00|745202.2|743202.2|744682.8|742682.8|745389.7|743389.7|744579.6|742579.6|801
1620888600000|2021-05-13 06:50:00|744678.8|742678.8|744800.4|742800.4|744801.4|742801.4|744473.5|742473.5|740
1620888900000|2021-05-13 06:55:00|744801.2|742801.2|744767.8|742767.8|744929.6|742929.6|744712.8|742712.8|797
1620889200000|2021-05-13 07:00:00|744789.4|742789.4|744575.3|742575.3|745140.7|743630.7|744043.2|742542.9|997
1620889500000|2021-05-13 07:05:00|744566|742566|744378.3|742378.3|744724.8|743219.1|743811.4|742303|1016
1620889800000|2021-05-13 07:10:00|744365.5|742365.5|743613.6|742613.6|744417.9|742911.5|743159.5|741643.5|989
1620890100000|2021-05-13 07:15:00|743619.8|742619.8|744252|742252|744480.8|742981.5|743528.3|742053.4|962
1620890400000|2021-05-13 07:20:00|743749.2|742749.2|743985.7|741985.7|744235.4|742749.2|743197.2|741693.1|1052
1620890700000|2021-05-13 07:25:00|743982.4|741982.4|744384.6|742384.6|744708|743202.6|743480.7|741982.4|1019
1620891000000|2021-05-13 07:30:00|744388.4|742388.4|743547.2|742547.2|744865.6|743276.1|743448|741972.5|1075
1620891300000|2021-05-13 07:35:00|744042.2|742042.2|744254.9|742254.9|744269.2|742759.6|743285.9|741784.6|1056
1620891600000|2021-05-13 07:40:00|743754.7|742754.7|744662.2|742662.2|744844.9|743348.5|743750.8|742323|1117
1620891900000|2021-05-13 07:45:00|744654.3|742654.3|744144.2|743144.2|744681.6|743223.1|743859.6|742427.6|1013
1620892200000|2021-05-13 07:50:00|744145.3|743145.3|744756.6|742756.6|744841.4|743349.4|744068.7|742658.2|988
1620892500000|2021-05-13 07:55:00|744742.3|742742.3|744875|742875|744987.8|743497.7|744239.5|742723.3|992
1620892800000|2021-05-13 08:00:00|744878.9|742878.9|744576.2|742576.2|745279.6|743750|744270.5|742556|1066
1620893100000|2021-05-13 08:05:00|744571.6|742571.6|744444.3|742444.3|744610.8|742610.8|744279.5|742279.5|998
1620893400000|2021-05-13 08:10:00|744440.1|742440.1|744714|742714|744861.6|743302.5|743935.1|742381.1|1028
1620893700000|2021-05-13 08:15:00|744689.8|742689.8|744999.1|742999.1|745030.8|743503.6|744019|742502.3|986
1620894000000|2021-05-13 08:20:00|744997.6|742997.6|744599.4|743599.4|745279.9|743795.3|744481.4|742976.1|930
1620894300000|2021-05-13 08:25:00|744618.7|743618.7|744992.9|743992.9|745626.6|744118.2|744615.6|743158.8|1061
1620894600000|2021-05-13 08:30:00|744966.3|743966.3|744354.4|743354.4|745567.5|744065.4|744301.2|742832.2|1036
1620894900000|2021-05-13 08:35:00|744337.6|743337.6|744576.1|743576.1|745229.6|743736.8|744317.5|742834.3|975
1620895200000|2021-05-13 08:40:00|744579.5|743579.5|744483.6|743483.6|745113.4|743614.9|744382.7|742896.7|1084
1620895500000|2021-05-13 08:45:00|744489.3|743489.3|745674.1|743674.1|745845.5|744296.1|744466.9|742980.7|1068
1620895800000|2021-05-13 08:50:00|745173.9|744173.9|745370.8|744370.8|746191.1|744708.2|745119|743612.5|1114
1620896100000|2021-05-13 08:55:00|745365.6|744365.6|744862.5|743862.5|745971.1|744472.9|744860.9|743361.9|1061
1620896400000|2021-05-13 09:00:00|744867.5|743867.5|744877|743877|745406.9|743940.1|744546.7|743078.7|1002
1620896700000|2021-05-13 09:05:00|744875.8|743875.8|745010.5|744010.5|745612.1|744101.9|744751.3|743262|1016
1620897000000|2021-05-13 09:10:00|744991.8|743991.8|745449.3|744449.3|745954.8|744490.4|744911.2|743437.9|1012
1620897300000|2021-05-13 09:15:00|745450.5|744450.5|744614.3|743614.3|745973.2|744510.9|744612.8|743118|1021
1620897600000|2021-05-13 09:20:00|744612.2|743612.2|744484.3|743484.3|745179.1|743668.5|744249|742763.5|990
1620897900000|2021-05-13 09:25:00|744483.5|743483.5|744261.3|743261.3|745084.2|743614.8|743858.7|742357.5|962
1620898200000|2021-05-13 09:30:00|744262.5|743262.5|744127.3|743127.3|744925.3|743466.6|744090.9|742599.2|867
1620898500000|2021-05-13 09:35:00|744128|743128|744680.1|743680.1|745014.4|743724.8|744051.2|742757|935
1620898800000|2021-05-13 09:40:00|744672.8|743672.8|744602.3|743602.3|745315.9|743809.7|744373.4|742920.5|873
1620899100000|2021-05-13 09:45:00|744590.7|743590.7|744664.7|743664.7|745274.3|743841.7|744461.1|742956|941
1620899400000|2021-05-13 09:50:00|744660.6|743660.6|744059|743059|744867.4|743660.9|744047.2|742561.3|954
1620899700000|2021-05-13 09:55:00|744060.1|743060.1|744798.5|743798.5|745303.4|743804|744015|742629|996
1620900000000|2021-05-13 10:00:00|744792.1|743792.1|745318.2|744318.2|745911.2|744427.9|744727.5|743220.4|989
1620900300000|2021-05-13 10:05:00|745306.6|744306.6|745216.3|744216.3|746082.2|744588.5|745066|743552.8|1015
1620900600000|2021-05-13 10:10:00|745193.5|744193.5|744786.6|743786.6|745801.3|744295.4|744692.9|743203.9|997
1620900900000|2021-05-13 10:15:00|744759.3|743759.3|744665.1|743665.1|745367.2|743820.8|744365.2|742865.9|964
1620901200000|2021-05-13 10:20:00|744607.8|743607.8|745478.4|743478.4|745557.4|744092.1|744550.3|743167.5|918
1620901500000|2021-05-13 10:25:00|744968.8|743968.8|744828.9|743828.9|745679.6|744155.3|744750.5|743295.7|916
1620901800000|2021-05-13 10:30:00|744825.4|743825.4|744655.7|743655.7|745499.5|743998.2|744583.2|743154|877
1620902100000|2021-05-13 10:35:00|744650.1|743650.1|744469.3|743469.3|745420.9|743934.8|744227.6|742732.4|867
1620902400000|2021-05-13 10:40:00|744461.2|743461.2|744729.3|743729.3|745190.6|743742.3|744454.2|742969.9|832
1620902700000|2021-05-13 10:45:00|744724.8|743724.8|745017.3|744017.3|745623.9|744117.7|744699.2|743251.4|843
1620903000000|2021-05-13 10:50:00|745017.1|744017.1|745097.2|743097.2|745569.9|744069.7|744600|743094.4|870
1620903300000|2021-05-13 10:55:00|745099.4|743099.4|744801.3|743801.3|745330.7|743917.5|744560.9|743093.7|824
1620903600000|2021-05-13 11:00:00|744803.1|743803.1|745126.7|743126.7|745404.7|743912.7|744532.4|743053|705
1620903900000|2021-05-13 11:05:00|745122.3|743122.3|744850.1|743850.1|745411.3|743901.5|744499.1|742996.7|857
1620904200000|2021-05-13 11:10:00|744843.7|743843.7|745263|743263|745341|743863.1|744645.1|743151.9|749
1620904500000|2021-05-13 11:15:00|745263.2|743263.2|745106.9|743106.9|745402.4|743906.1|744593.8|743106.9|948
1620904800000|2021-05-13 11:20:00|745102.2|743102.2|744540.5|742540.5|745138.3|743659.1|744038.2|742539|910
1620905100000|2021-05-13 11:25:00|744538.6|742538.6|743719|742719|744546.1|743094.1|743719|742250.3|821
1620905400000|2021-05-13 11:30:00|743717.7|742717.7|743408.9|742408.9|744054.1|742718.6|743308.5|741816.1|930
1620905700000|2021-05-13 11:35:00|743408.2|742408.2|742763.7|741763.7|743885.4|742421.1|742729.6|741270|996
1620906000000|2021-05-13 11:40:00|742750.8|741750.8|742996.7|741996.7|743569.5|742094.8|742556.2|741064.6|1024
1620906300000|2021-05-13 11:45:00|743008.1|742008.1|743041.9|742041.9|743660.2|742190.5|742829.7|741329.8|959
1620906600000|2021-05-13 11:50:00|743527.9|741527.9|743455.6|742455.6|744068|742613.5|743039.3|741518.1|976
1620906900000|2021-05-13 11:55:00|743451.7|742451.7|743573.5|742573.5|744022.6|742633.3|743397.2|741895.2|767
1620907200000|2021-05-13 12:00:00|743569|742569|743484.5|741484.5|744088.4|742591.9|742947.9|741439.9|905
1620907500000|2021-05-13 12:05:00|743481.9|741481.9|743343.2|742343.2|743814.7|742343.6|742863|741383.4|922
1620907800000|2021-05-13 12:10:00|743344.6|742344.6|743236.8|742236.8|743671.2|742344.6|742977|741492.3|727
1620908100000|2021-05-13 12:15:00|743243.8|742243.8|743640|742640|744139.3|742694|743142.7|741737.1|855
1620908400000|2021-05-13 12:20:00|743630.7|742630.7|744182.9|742182.9|744189.5|742701.8|743290.3|741781.1|790
1620908700000|2021-05-13 12:25:00|743674.9|742674.9|744280.8|742280.8|744292.1|742787.5|743524.5|742045.9|651
1620909000000|2021-05-13 12:30:00|744277.8|742277.8|743324.5|742324.5|744590.5|743086.2|742811.3|741198.2|1115
1620909300000|2021-05-13 12:35:00|743324.9|742324.9|742102.5|741102.5|744016.4|742470.6|742097.3|740603.7|1084
1620909600000|2021-05-13 12:40:00|742104.8|741104.8|742546.4|740546.4|742902.2|741399.5|741841.9|740366.9|1073
1620909900000|2021-05-13 12:45:00|742054.1|741054.1|742843.5|740843.5|742994.9|741508.4|741954.6|740439.5|1069
1620910200000|2021-05-13 12:50:00|742844.7|740844.7|742049.6|741049.6|743108.6|741600.3|741977.6|740571.5|966
1620910500000|2021-05-13 12:55:00|742048.4|741048.4|742032.8|741032.8|742965.1|741502.2|741915.7|740416|949
1620910800000|2021-05-13 13:00:00|742027.5|741027.5|742155.7|740155.7|742608.6|741131.2|741654.7|740151.6|977
1620911100000|2021-05-13 13:05:00|742155.2|740155.2|741818.3|740818.3|742435.5|740939.1|741533.7|740026.7|939
1620911400000|2021-05-13 13:10:00|741821.8|740821.8|741744.7|740744.7|742475|740979.5|741605|740140.5|909
1620911700000|2021-05-13 13:15:00|741744.6|740744.6|741038.4|740038.4|742214.9|740744.7|740995.3|739494.6|1031
1620912000000|2021-05-13 13:20:00|741035.2|740035.2|741437.8|740437.8|741997.1|740522.4|741000.1|739513|846
1620912300000|2021-05-13 13:25:00|741446.1|740446.1|741899.4|740899.4|742485.6|741008.2|741423.1|740152.5|725
1620912600000|2021-05-13 13:30:00|741899|740899|741671.9|740671.9|742704.7|741158.5|741643.3|740154|834
1620912900000|2021-05-13 13:35:00|741665.7|740665.7|741309.9|740309.9|742173.5|740686.8|741013.3|739537.5|840
1620913200000|2021-05-13 13:40:00|741313.2|740313.2|741308.5|740308.5|741818.4|740325.8|741050.9|739552.3|830
1620913500000|2021-05-13 13:45:00|741312|740312|741257.2|740257.2|741896.7|740425.7|741066.5|739570.8|830
1620913800000|2021-05-13 13:50:00|741762.9|739762.9|739891.8|738891.8|741762.9|740244.5|739891.8|738251.5|806
1620914100000|2021-05-13 13:55:00|740399.3|738399.3|739983.4|737983.4|740399.3|738743.2|739102.8|737492.7|829
1620914400000|2021-05-13 14:00:00|739980.7|737980.7|739534.2|737534.2|739980.7|738366.8|738945.1|737419.9|832
1620914700000|2021-05-13 14:05:00|739032.6|738032.6|739542.6|737542.6|739671.1|738171.7|738716.7|737106.4|969
1620915000000|2021-05-13 14:10:00|739543|737543|739758.6|737758.6|739881.8|738301.1|738793.4|737255|1079
1620915300000|2021-05-13 14:15:00|739759.2|737759.2|740011.5|738011.5|740269|738767.9|739164.4|737584.3|1066
1620915600000|2021-05-13 14:20:00|740007|738007|739523.2|737523.2|740026.3|738476.8|738927.9|737431|1016
1620915900000|2021-05-13 14:25:00|739515.3|737515.3|740004|738004|740038.6|738534.3|739001.9|737495.8|1086
1620916200000|2021-05-13 14:30:00|740003|738003|739561.7|738561.7|740089.2|738589.8|739291.9|737792.5|1035
1620916500000|2021-05-13 14:35:00|739577.5|738577.5|739967.1|737967.1|740827.2|739349.8|739556.7|737905.1|1050
1620916800000|2021-05-13 14:40:00|739929.2|737929.2|740316.3|738316.3|740322|738805.9|739589.5|737827.4|1058
1620917100000|2021-05-13 14:45:00|739803.3|738803.3|740381.7|738381.7|740516.6|739027.3|739614.3|738101.5|1016
1620917400000|2021-05-13 14:50:00|740384.6|738384.6|740523.5|738523.5|740780.7|739268.2|739951.8|738226.5|1005
1620917700000|2021-05-13 14:55:00|740525.7|738525.7|739760.8|738760.8|740559.6|739051.6|739415.5|737871.2|1064
1620918000000|2021-05-13 15:00:00|740301.5|738301.5|740056.1|738056.1|740371.6|738833.2|739172.5|737617.4|1050
1620918300000|2021-05-13 15:05:00|740056.5|738056.5|740074.3|738074.3|740151.8|738650.2|739310.9|737780|976
1620918600000|2021-05-13 15:10:00|740074.5|738074.5|740426.3|738426.3|740500.5|738784.7|739744|738074.5|918
1620918900000|2021-05-13 15:15:00|740462|738462|740384.6|738384.6|740534.6|739022|739900.5|738311.7|887
1620919200000|2021-05-13 15:20:00|740384.9|738384.9|740886.2|738886.2|740886.2|739374|740056.9|738347.3|903
1620919500000|2021-05-13 15:25:00|740882.8|738882.8|741107.1|739107.1|741242.6|739632.5|740282.5|738809.8|960
1620919800000|2021-05-13 15:30:00|741100.4|739100.4|741066.8|739066.8|741322|739770.6|740388.3|738865.1|888
1620920100000|2021-05-13 15:35:00|741080.4|739080.4|740670.9|738670.9|741348.7|739684.2|740116.4|738613.1|861
1620920400000|2021-05-13 15:40:00|740732.4|738732.4|741450.4|739450.4|741490.5|739993.9|740254.4|738732.4|934
1620920700000|2021-05-13 15:45:00|740964.6|739964.6|741599.6|739599.6|741791.3|740260.9|740964.6|739397|851
1620921000000|2021-05-13 15:50:00|741610.7|739610.7|741569.3|739569.3|741696.3|740181.8|741038.5|739499.8|721
1620921300000|2021-05-13 15:55:00|741555.1|739555.1|741857.9|739857.9|742179|740665.8|741049.6|739525|745
1620921600000|2021-05-13 16:00:00|741848.5|739848.5|741632.2|739632.2|741871.1|740273.3|741257.6|739384.3|837
1620921900000|2021-05-13 16:05:00|741633.6|739633.6|740819.9|738819.9|741645|739645|740376.2|738815.3|902
1620922200000|2021-05-13 16:10:00|740822.4|738822.4|740332.3|738332.3|740822.4|739157.5|740157.5|738161.5|888
1620922500000|2021-05-13 16:15:00|740334.2|738334.2|740558.7|738558.7|740586|738915.3|739915.3|738102.7|834
1620922800000|2021-05-13 16:20:00|740559.8|738559.8|740266.3|739266.3|740745.9|739266.3|739890.5|738359.7|839
1620923100000|2021-05-13 16:25:00|740265.9|739265.9|740139.2|738139.2|740781|739276.1|739744.2|738108.2|838
1620923400000|2021-05-13 16:30:00|740149.4|738149.4|739913.3|737913.3|740149.4|738451.8|739411.5|737754.5|829
1620923700000|2021-05-13 16:35:00|739913|737913|740284|738284|740289.1|738289.1|739873.9|737873.9|735
1620924000000|2021-05-13 16:40:00|740283.8|738283.8|740399.3|738399.3|740570.7|738570.7|740200.4|738200.4|863
1620924300000|2021-05-13 16:45:00|740393.1|738393.1|740030.4|738030.4|740428.9|738428.9|740026.8|738026.8|837
1620924600000|2021-05-13 16:50:00|740031.3|738031.3|740427|738427|740507.7|738744.3|739635.8|737953.2|876
1620924900000|2021-05-13 16:55:00|740416.3|738416.3|740994.5|738994.5|741074|739575|740386.6|738408.7|738
1620972000000|2021-05-14 06:00:00|740856.4|738856.4|741072.7|739072.7|741284.6|739284.6|740728|738728|603
1620972300000|2021-05-14 06:05:00|741121.6|739121.6|741135.8|739135.8|741248.1|739248.1|741038.8|739038.8|630
1620972600000|2021-05-14 06:10:00|741132.7|739132.7|740992|738992|741273.6|739273.6|740743.1|738743.1|742
1620972900000|2021-05-14 06:15:00|740994|738994|740512.7|738512.7|741114.3|739114.3|740336.2|738336.2|766
1620973200000|2021-05-14 06:20:00|740552.1|738552.1|740595.1|738595.1|740727.9|739014.2|739974|738154|760
1620973500000|2021-05-14 06:25:00|740581.2|738581.2|740749.2|738749.2|740923.4|738923.4|740541.4|738541.4|621
1620973800000|2021-05-14 06:30:00|740746.3|738746.3|739583.4|737583.4|740811.4|738811.4|739489.1|737489.1|831
1620974100000|2021-05-14 06:35:00|739581.4|737581.4|739430.7|737430.7|739791.2|737791.2|739397|737397|850
1620974400000|2021-05-14 06:40:00|739428.7|737428.7|739850.2|737850.2|739860|737860|739377.1|737377.1|874
1620974700000|2021-05-14 06:45:00|739856.7|737856.7|740121.2|738121.2|740154.2|738154.2|739822.7|737822.7|879
1620975000000|2021-05-14 06:50:00|740119.1|738119.1|740071|738071|740211.7|738211.7|739801|737801|769
1620975300000|2021-05-14 06:55:00|740071.8|738071.8|740330.1|738330.1|740365.9|738365.9|739923.5|737923.5|829
1620975600000|2021-05-14 07:00:00|740332.3|738332.3|740746.6|738746.6|740764.5|739073|739535.9|738024.4|1090
1620975900000|2021-05-14 07:05:00|740753.8|738753.8|740164|739164|740813.7|739306.6|739935.1|738409.3|1073
1620976200000|2021-05-14 07:10:00|740186.5|739186.5|740325.1|738325.1|740735.9|739261.2|739682.9|738184.6|980
1620976500000|2021-05-14 07:15:00|740323.4|738323.4|741090.4|739090.4|741224.5|739706.5|739806.3|738310.4|967
1620976800000|2021-05-14 07:20:00|741090.5|739090.5|740287.2|739287.2|741194.1|739695.5|740230.4|738754.5|992
1620977100000|2021-05-14 07:25:00|740284.8|739284.8|740482.6|739482.6|741045.2|739563.5|740231.5|738733.2|943
1620977400000|2021-05-14 07:30:00|740482.3|739482.3|741155.9|740155.9|741656.5|740161.3|740482.3|739032.1|954
1620977700000|2021-05-14 07:35:00|741155.7|740155.7|741032.7|740032.7|741703.5|740223.4|740998.9|739518.5|949
1620978000000|2021-05-14 07:40:00|741029.6|740029.6|740741.2|739741.2|741556.5|740073|740720.2|739337.5|869
1620978300000|2021-05-14 07:45:00|740744.5|739744.5|740793.9|738793.9|741247.6|739759|740267.5|738720.8|908
1620978600000|2021-05-14 07:50:00|740794.5|738794.5|739931.5|738931.5|740880.3|739377.6|739820.4|738334|949
1620978900000|2021-05-14 07:55:00|739930.7|738930.7|740651.6|738651.6|740651.6|739153.6|739767.2|738304.3|863
1620979200000|2021-05-14 08:00:00|740672.9|738672.9|740315.6|739315.6|740846.2|739378.8|740163.9|738671.1|871
1620979500000|2021-05-14 08:05:00|740306.6|739306.6|740615.6|739615.6|741195.9|739718.8|740204.3|738739.5|842
1620979800000|2021-05-14 08:10:00|740618.8|739618.8|740666.6|739666.6|741164.9|739727|740422|738938|879
1620980100000|2021-05-14 08:15:00|740667.6|739667.6|740546.2|739546.2|741230.9|739729.4|740531.1|739111.9|926
1620980400000|2021-05-14 08:20:00|740545.8|739545.8|740527.5|739527.5|741063.6|739797|740494.1|739047|852
1620980700000|2021-05-14 08:25:00|740528.8|739528.8|740731.1|739731.1|741267.7|739792.7|740325.6|738852.5|919
1620981000000|2021-05-14 08:30:00|740730.8|739730.8|740588.2|739588.2|741159.9|739809.1|740546.4|739114.6|884
1620981300000|2021-05-14 08:35:00|740587|739587|739957.2|738957.2|741068.7|739598.5|739912.1|738414.2|961
1620981600000|2021-05-14 08:40:00|739946.2|738946.2|740137.7|739137.7|740697.2|739201.8|739946.2|738512.1|815
1620981900000|2021-05-14 08:45:00|740141|739141|740141|739141|740641.4|739203.7|739913.3|738462.4|838
1620982200000|2021-05-14 08:50:00|740142.4|739142.4|739973|738973|740641.1|739156.9|739823.4|738343.5|871
1620982500000|2021-05-14 08:55:00|739961.1|738961.1|739922.4|738922.4|740502.6|739007.9|739828.8|738334.4|838
1620982800000|2021-05-14 09:00:00|739920.8|738920.8|739930.4|738930.4|740658.2|739154.6|739865|738380.1|867
1620983100000|2021-05-14 09:05:00|739933.5|738933.5|740221.2|739221.2|740650.5|739230.8|739858.1|738388|863
1620983400000|2021-05-14 09:10:00|740216.5|739216.5|740447.1|739447.1|740916.6|739449.6|740171.5|738692.5|921
1620983700000|2021-05-14 09:15:00|740447.2|739447.2|739988.5|738988.5|740910.3|739451.6|739964.5|738465.5|895
1620984000000|2021-05-14 09:20:00|739985|738985|739968.6|738968.6|740530|739342.2|739960.1|738470.3|844
1620984300000|2021-05-14 09:25:00|739965|738965|740176.5|739176.5|740591.4|739180.6|739642.2|738206.9|1038
1620984600000|2021-05-14 09:30:00|740174.1|739174.1|740356.4|739356.4|740932.4|739501.7|739940|738498.6|942
1620984900000|2021-05-14 09:35:00|740362.2|739362.2|741077.9|739077.9|741077.9|739669.3|740285.2|738826.4|854
1620985200000|2021-05-14 09:40:00|741076.8|739076.8|740649.6|739649.6|741242.7|739768.6|740558.1|739075.3|864
1620985500000|2021-05-14 09:45:00|740647.2|739647.2|741218.4|739218.4|741233.3|739763.7|740542.3|739061.7|802
1620985800000|2021-05-14 09:50:00|740720.7|739720.7|740742.6|739742.6|741377.4|739933.4|740697.1|739245.6|792
1620986100000|2021-05-14 09:55:00|740740|739740|740758.2|739758.2|741383|739916.1|740616.4|739117.5|783
1620986400000|2021-05-14 10:00:00|740765.5|739765.5|740474|739474|741369.1|739887.1|740439.1|738963|753
1620986700000|2021-05-14 10:05:00|740498|739498|740395.7|739395.7|741008.8|739514.6|740355.5|738851.5|803
1620987000000|2021-05-14 10:10:00|740398.8|739398.8|740868.2|738868.2|741047.9|739562.5|740173.3|738685.9|711
1620987300000|2021-05-14 10:15:00|740867.7|738867.7|740713.3|738713.3|740867.7|739391|740192|738702.2|702
1620987600000|2021-05-14 10:20:00|740712.6|738712.6|740027.3|739027.3|740735.8|739242.8|739928.9|738518.5|889
1620987900000|2021-05-14 10:25:00|740027.4|739027.4|740244.4|739244.4|740763.1|739259.6|739994.5|738519.4|804
1620988200000|2021-05-14 10:30:00|740250.8|739250.8|740988.9|738988.9|741005.9|739501.9|740210.4|738751.1|829
1620988500000|2021-05-14 10:35:00|740989.2|738989.2|740692|739692|741115.6|739703.7|740477|738986.6|757
1620988800000|2021-05-14 10:40:00|740690.4|739690.4|740700.9|739700.9|740773.1|739773.1|740673.3|739673.3|654
1620989100000|2021-05-14 10:45:00|740701.4|739701.4|740799.4|739799.4|741446.7|740010.4|740677.5|739282.4|786
1620989400000|2021-05-14 10:50:00|740790.6|739790.6|740928.5|739928.5|741412.2|739942.4|740537|739248.8|849
1620989700000|2021-05-14 10:55:00|740926.2|739926.2|740821.3|739821.3|741338.7|740011.5|740699.2|739197|805
1620990000000|2021-05-14 11:00:00|740817.8|739817.8|740673.2|739673.2|741206.6|739820.5|740446.5|738942.5|717
1620990300000|2021-05-14 11:05:00|740669.6|739669.6|740540.7|739540.7|741234.5|739807.1|740507|739233.4|821
1620990600000|2021-05-14 11:10:00|740538.1|739538.1|740584.4|739584.4|741094.5|739731.9|740530|739088.5|744
1620990900000|2021-05-14 11:15:00|740584.5|739584.5|740858|738858|741092.2|739613.8|740373.9|738853|724
1620991200000|2021-05-14 11:20:00|740846.8|738846.8|740290.1|739290.1|740939.5|739497.6|740276.8|738791.4|767
1620991500000|2021-05-14 11:25:00|740291.1|739291.1|740478.1|739478.1|740990|739507.8|740283.6|738781.8|705
1620991800000|2021-05-14 11:30:00|740466.1|739466.1|740761.6|739761.6|740810.7|739810.7|740447.9|739447.9|616
1620992100000|2021-05-14 11:35:00|740761.5|739761.5|740443.9|739443.9|741041.9|739814|740415|739031.7|717
1620992400000|2021-05-14 11:40:00|740436.1|739436.1|740560.3|738560.3|740862.2|739468.3|740046|738545.6|808
1620992700000|2021-05-14 11:45:00|740541.8|738541.8|740024.5|739024.5|740690.9|739178.6|739968.5|738490.9|788
1620993000000|2021-05-14 11:50:00|740024.4|739024.4|739974|738974|740531.1|739074|739852.9|738415.3|732
1620993300000|2021-05-14 11:55:00|739991.2|738991.2|739922.2|738922.2|740479.5|739071.8|739753.9|738301|755
1620993600000|2021-05-14 12:00:00|739925.4|738925.4|740293|739293|740429.3|739347|739723|738348.1|828
1620993900000|2021-05-14 12:05:00|740295.2|739295.2|740499.7|738499.7|740947|739455.9|739991.6|738482.5|754
1620994200000|2021-05-14 12:10:00|740497.4|738497.4|739819|738819|740589.3|739096.7|739817.5|738321.6|750
1620994500000|2021-05-14 12:15:00|739819.4|738819.4|739833.5|738833.5|740544.5|739053.7|739726.7|738223.4|851
1620994800000|2021-05-14 12:20:00|740334.2|738334.2|739828.6|738828.6|740452.3|738983.5|739725.2|738225.7|854
1620995100000|2021-05-14 12:25:00|739825.6|738825.6|740373.9|738373.9|740401.3|738870.3|739718.1|738221.6|631
1620995400000|2021-05-14 12:30:00|740358.4|738358.4|740422|738422|740764.4|739158.8|739303.9|737551.8|1110
1620995700000|2021-05-14 12:35:00|740454.2|738454.2|739757.2|738757.2|740741.7|739239.6|739551|738020.5|1084
1620996000000|2021-05-14 12:40:00|740250.3|738250.3|740220.7|738220.7|740479.7|738972.8|739401.1|737919.7|1019
1620996300000|2021-05-14 12:45:00|740223.5|738223.5|739120.4|738120.4|740294.5|738838|739085.7|737613.5|1035
1620996600000|2021-05-14 12:50:00|739118.8|738118.8|739261.6|738261.6|739947|738453.5|739077.4|737597.4|979
1620996900000|2021-05-14 12:55:00|739249.4|738249.4|738998.2|737998.2|739690.6|738277.2|738949.1|737459.2|834
1620997200000|2021-05-14 13:00:00|738972.9|737972.9|739432.2|738432.2|739970|738469.8|738972.9|737499.1|1002
1620997500000|2021-05-14 13:05:00|739931.8|737931.8|739668|737668|740168.7|738668.2|739114.5|737602.8|1020
1620997800000|2021-05-14 13:10:00|739662.9|737662.9|739247.5|737247.5|739684.3|738180.4|738544.6|737027.6|1020
1620998100000|2021-05-14 13:15:00|739220.2|737220.2|738303.3|737303.3|739239.9|737670.6|738020.4|736549|944
1620998400000|2021-05-14 13:20:00|738305.5|737305.5|738440.1|737440.1|738959.5|737461.9|737871.6|736381.3|975
1620998700000|2021-05-14 13:25:00|738437.3|737437.3|738355|737355|739156.2|737647.7|738299.1|736790|914
1620999000000|2021-05-14 13:30:00|738307.9|737307.9|738190.3|737190.3|739005.6|737484.8|737734.4|736262.3|842
1620999300000|2021-05-14 13:35:00|738184.4|737184.4|738793|736793|738925.3|737441.8|738033.6|736593.6|822
1620999600000|2021-05-14 13:40:00|738726.5|736726.5|738879.6|736879.6|738983.5|737489.7|738015.5|736459.4|813
1620999900000|2021-05-14 13:45:00|738873|736873|738557.1|737557.1|739132.2|737631.7|738160.5|736621.9|827
1621000200000|2021-05-14 13:50:00|738543.9|737543.9|738944.7|736944.7|739254.8|737756.3|738318.2|736813.9|815
1621000500000|2021-05-14 13:55:00|738956.4|736956.4|739086.5|737086.5|739262.2|737732.7|738442.5|736904.7|776
1621000800000|2021-05-14 14:00:00|739104.2|737104.2|738881.9|737881.9|739548|738050.5|738711.2|737087|859
1621001100000|2021-05-14 14:05:00|738880.5|737880.5|739494.3|737494.3|739973.4|738481.9|738850|737346|1109
1621001400000|2021-05-14 14:10:00|739502|737502|738876|737876|739538|737971.5|738738.8|737244.8|1015
1621001700000|2021-05-14 14:15:00|738867.8|737867.8|739702.2|737702.2|739705.2|738206.6|738766.5|737261.8|953
1621002000000|2021-05-14 14:20:00|739702.8|737702.8|740170.5|738170.5|740173.5|738679.8|739156.1|737689.5|991
1621002300000|2021-05-14 14:25:00|740170.7|738170.7|740531.9|738531.9|740536.4|739036.6|739600.1|738086.7|921
1621002600000|2021-05-14 14:30:00|740530|738530|740544.5|738544.5|740718.9|739108.3|739738|738231.9|979
1621002900000|2021-05-14 14:35:00|740540.8|738540.8|740553.5|739553.5|741147.5|739618|740055.2|738528.5|1032
1621003200000|2021-05-14 14:40:00|741060|739060|740813.6|739813.6|741746.5|740233.9|740605.7|739056.7|1066
1621003500000|2021-05-14 14:45:00|740813.7|739813.7|741206.2|739206.2|741441|739919.6|740645.1|739183.9|1036
1621003800000|2021-05-14 14:50:00|741195|739195|741080.1|739080.1|741252.3|739773.2|740446|738944.6|1027
1621004100000|2021-05-14 14:55:00|741079.6|739079.6|740504|739504|741266|739762.2|740323.2|738822.2|935
1621004400000|2021-05-14 15:00:00|740509.1|739509.1|740847|739847|741388.2|739894.2|740504.5|739054.5|945
1621004700000|2021-05-14 15:05:00|741345.8|739345.8|741037.8|739037.8|741362.4|739864.9|740506.4|738994.7|902
1621005000000|2021-05-14 15:10:00|741041.1|739041.1|739912.1|738912.1|741041.1|739547.9|739908.5|738443.6|920
1621005300000|2021-05-14 15:15:00|739920.8|738920.8|740465.8|738465.8|740532|739003|739639.8|738149|817
1621005600000|2021-05-14 15:20:00|740468.1|738468.1|740548.9|738548.9|740676.7|739215|739946.5|738465.2|807
1621005900000|2021-05-14 15:25:00|740541.2|738541.2|740644.1|738644.1|740863.8|739387|740067.3|738537.6|813
1621006200000|2021-05-14 15:30:00|740637.6|738637.6|740153.3|739153.3|740647|739158.6|739968.7|738471|715
1621006500000|2021-05-14 15:35:00|740154.8|739154.8|740817.7|738817.7|741000.8|739502.7|740142.4|738689.8|753
1621006800000|2021-05-14 15:40:00|740798.3|738798.3|740845.9|738845.9|740981.2|739450.7|740235.3|738739.7|767
1621007100000|2021-05-14 15:45:00|740880|738880|740328.9|739328.9|740965.9|739470.8|740148.5|738675.2|560
1621007400000|2021-05-14 15:50:00|740344.8|739344.8|740839|738839|740914.8|739398.7|740302|738812.2|479
1621007700000|2021-05-14 15:55:00|740365.4|739365.4|740821.4|738821.4|740922.2|739420.3|740232.3|738726.6|557
1621008000000|2021-05-14 16:00:00|740833.7|738833.7|740579.2|738579.2|740880|739276.6|740105.2|738525.4|652
1621008300000|2021-05-14 16:05:00|740562.5|738562.5|740858.8|738858.8|740954.8|739453.7|740025.6|738514.5|669
1621008600000|2021-05-14 16:10:00|740861.9|738861.9|740566.1|739566.1|741151.3|739623|740550.5|738753.2|691
1621008900000|2021-05-14 16:15:00|740561.1|739561.1|741046.4|739046.4|741086.7|739576|740532.2|739024.5|446
1621009200000|2021-05-14 16:20:00|741044.3|739044.3|741000|739000|741055|739552.9|740495.5|738956|532
1621009500000|2021-05-14 16:25:00|740998.5|738998.5|740821.5|738821.5|741024.1|739509.5|740485.7|738802.2|501
1621009800000|2021-05-14 16:30:00|740824.6|738824.6|740385.1|739385.1|740923.3|739400|740327|738784.3|506
1621010100000|2021-05-14 16:35:00|740385.5|739385.5|740947.4|738947.4|740961.5|739453|740379.9|738882.3|520
1621010400000|2021-05-14 16:40:00|740952|738952|741020.8|739020.8|741110|739607.1|740470.1|738819|622
1621010700000|2021-05-14 16:45:00|741029.1|739029.1|740889.1|738889.1|741050.3|739050.3|740878.5|738878.5|539
1621011000000|2021-05-14 16:50:00|740887.7|738887.7|740946.5|738946.5|740958.6|738958.6|740774.6|738774.6|619
1621011300000|2021-05-14 16:55:00|740945.4|738945.4|740920.2|738920.2|740984.5|738984.5|740901.4|738901.4|494
1621231200000|2021-05-17 06:00:00|741380.6|739380.6|741345.1|739345.1|741400.4|739400.4|741079.7|739079.7|400
1621231500000|2021-05-17 06:05:00|741315|739315|740968.2|738968.2|741383.2|739383.2|740875.6|738875.6|567
1621231800000|2021-05-17 06:10:00|740967.9|738967.9|740868.1|738868.1|741052.6|739052.6|740683|738683|461
1621232100000|2021-05-17 06:15:00|740879.4|738879.4|740720.2|738720.2|740882.9|738984.5|739952.3|738442.4|695
1621232400000|2021-05-17 06:20:00|740719.6|738719.6|740456.7|738456.7|740734.8|739046.5|740046.5|738421.6|727
1621232700000|2021-05-17 06:25:00|740453.9|738453.9|739963.8|737963.8|740453.9|738453.9|739854|737854|896
1621233000000|2021-05-17 06:30:00|739972.1|737972.1|739639.7|737639.7|740430|738430|739587|737587|864
1621233300000|2021-05-17 06:35:00|739650.2|737650.2|739734.1|737734.1|739855|737855|739215|737215|832
1621233600000|2021-05-17 06:40:00|739731|737731|740028|738028|740070.3|738070.3|739669.9|737669.9|740
1621233900000|2021-05-17 06:45:00|740026.8|738026.8|739879.3|737879.3|740185.7|738676.7|739517|737820|734
1621234200000|2021-05-17 06:50:00|739875.2|737875.2|739849.2|737849.2|739962.5|737962.5|739794|737794|687
1621234500000|2021-05-17 06:55:00|739849.5|737849.5|739902.1|737902.1|739981.1|737981.1|739686.5|737686.5|721
1621234800000|2021-05-17 07:00:00|739921.9|737921.9|738602.9|736602.9|740031.7|738467.5|738052.9|736551.2|1081
1621235100000|2021-05-17 07:05:00|738649.2|736649.2|738267|737267|738934.1|737458.2|737597.2|736139.3|1079
1621235400000|2021-05-17 07:10:00|738261.7|737261.7|738360.9|737360.9|738909.5|737524.8|738131.3|736615|1060
1621235700000|2021-05-17 07:15:00|738356.6|737356.6|738421.9|737421.9|738991|737556.3|738219.2|736759.3|844
1621236000000|2021-05-17 07:20:00|738414.7|737414.7|738665.5|737665.5|739162.4|737665.5|738159.4|736702.5|917
1621236300000|2021-05-17 07:25:00|738629.5|737629.5|738718.6|737718.6|739204.9|737718.6|738372.8|736882|916
1621236600000|2021-05-17 07:30:00|738710.1|737710.1|739089|738089|739438.2|738101.9|738655.4|737178.1|894
1621236900000|2021-05-17 07:35:00|739074.5|738074.5|739207.4|738207.4|739810.7|738358.8|739018.1|737515.6|934
1621237200000|2021-05-17 07:40:00|739229|738229|739368|738368|739749|738412.5|739142.1|737695|875
1621237500000|2021-05-17 07:45:00|739375.2|738375.2|739853.3|738853.3|740431|738894.5|739367.2|738220.5|985
1621237800000|2021-05-17 07:50:00|739844|738844|740120|739120|740651.9|739163.5|739538.9|738054.1|965
1621238100000|2021-05-17 07:55:00|740102.3|739102.3|739854.5|738854.5|740565.6|739151.6|739768.8|738277.3|844
1621238400000|2021-05-17 08:00:00|739849.9|738849.9|740239.2|738239.2|740631.2|739169.4|739534.6|738106.7|887
1621238700000|2021-05-17 08:05:00|739731.2|738731.2|739383.4|738383.4|740301|738804.1|739332.2|737870.1|890
1621239000000|2021-05-17 08:10:00|739382.9|738382.9|739302.3|738302.3|739889.8|738472.7|739172.6|737687.8|800
1621239300000|2021-05-17 08:15:00|739284.6|738284.6|739152|738152|739812.5|738355.4|739023.9|737528.8|852
1621239600000|2021-05-17 08:20:00|739151.5|738151.5|738961.9|737961.9|739591.5|738269|738853.1|737452.2|838
1621239900000|2021-05-17 08:25:00|738955|737955|739316.8|738316.8|739873.6|738446|738955|737476.8|954
1621240200000|2021-05-17 08:30:00|739314.4|738314.4|740045.2|738045.2|740102.3|738607.7|739186.7|737729.2|823
1621240500000|2021-05-17 08:35:00|739531|738531|739414|738414|740272.3|738801.3|739388.9|737985.4|885
1621240800000|2021-05-17 08:40:00|739396.6|738396.6|739200.6|737200.6|740003.8|738539.6|738695.5|737190.1|850
1621241100000|2021-05-17 08:45:00|738709.4|737709.4|739142.5|738142.5|739844.7|738356.9|738689.2|737227.5|797
1621241400000|2021-05-17 08:50:00|739147.4|738147.4|738946.2|737946.2|739626.6|738147.4|738839.6|737352.7|782
1621241700000|2021-05-17 08:55:00|738948.5|737948.5|738843.1|737843.1|739337.9|737952.5|738768.7|737262.5|645
1621242000000|2021-05-17 09:00:00|738844.2|737844.2|738920.1|737920.1|739480.8|738014.9|738844.2|737406.9|700
1621242300000|2021-05-17 09:05:00|738900.7|737900.7|739144.3|738144.3|739631.5|738186.4|738885.2|737385.8|782
1621242600000|2021-05-17 09:10:00|739131.4|738131.4|739447.8|738447.8|739541.9|738541.9|739131.4|738131.4|708
1621242900000|2021-05-17 09:15:00|739445.2|738445.2|739997|738997|740534.5|739046|739445.2|737996.3|771
1621243200000|2021-05-17 09:20:00|739986.1|738986.1|739646.8|738646.8|740499.9|739034.4|739585.2|738123.3|837
1621243500000|2021-05-17 09:25:00|739646|738646|739715.8|738715.8|740338.1|738888|739622.5|738229.5|749
1621243800000|2021-05-17 09:30:00|739715.5|738715.5|739737.9|738737.9|740237|738809.5|739631.8|738163.6|702
1621244100000|2021-05-17 09:35:00|739730.6|738730.6|739544.4|738544.4|740233.5|738827|739361.3|737979.9|668
1621244400000|2021-05-17 09:40:00|739546.2|738546.2|739480.5|738480.5|740194.5|738710.7|739475.1|738031.4|613
1621244700000|2021-05-17 09:45:00|739483.3|738483.3|739411.1|738411.1|739974.5|738559.3|739207.4|737720.1|749
1621245000000|2021-05-17 09:50:00|739407.8|738407.8|739465.9|738465.9|740310.8|738807.5|739407.8|738006.1|690
1621245300000|2021-05-17 09:55:00|739455.8|738455.8|739551.9|738551.9|740141.9|738646|739345.6|737850.1|851
1621245600000|2021-05-17 10:00:00|739535.8|738535.8|740036.2|739036.2|740787.5|739286.5|739490.5|738026.7|776
1621245900000|2021-05-17 10:05:00|740053.3|739053.3|740909.3|738909.3|741139.4|739627.6|739987.4|738536.3|958
1621246200000|2021-05-17 10:10:00|740397|739397|740794.4|738794.4|741161|739681.6|740176.2|738672.3|902
1621246500000|2021-05-17 10:15:00|740288.9|739288.9|740672.9|739672.9|741442.8|740022.7|740288.9|738801.5|946
1621246800000|2021-05-17 10:20:00|740670.4|739670.4|740594.8|739594.8|741335.3|739903.8|740385.4|738960.9|880
1621247100000|2021-05-17 10:25:00|740599.8|739599.8|740494.9|739494.9|741090.2|739651.3|740263.8|738791.5|765
1621247400000|2021-05-17 10:30:00|740486.8|739486.8|740316|739316|740964.8|739600.7|740278.6|738830.8|743
1621247700000|2021-05-17 10:35:00|740295.2|739295.2|740500.2|739500.2|741054|739587.6|740293|738952.5|631
1621248000000|2021-05-17 10:40:00|740503.6|739503.6|740451|739451|740939.8|739597.5|740434.5|738939.8|513
1621248300000|2021-05-17 10:45:00|740451.4|739451.4|740647.1|739647.1|741356.5|739892.8|740448.4|739170.8|719
1621248600000|2021-05-17 10:50:00|740650.1|739650.1|741297.4|739297.4|741444.9|739982.6|740650.1|739258.3|736
1621248900000|2021-05-17 10:55:00|740798.4|739798.4|740968.4|739968.4|741963.8|740275.7|740780.5|739310.8|873
1621249200000|2021-05-17 11:00:00|740965.6|739965.6|740836.4|739836.4|741453.5|739966|740739.9|739284.6|616
1621249500000|2021-05-17 11:05:00|740836.9|739836.9|741051.6|740051.6|742098.8|740615.7|740834.4|739450|933
1621249800000|2021-05-17 11:10:00|741035.5|740035.5|741117.4|740117.4|741704.3|740213.4|740966.5|739494.1|696
1621250100000|2021-05-17 11:15:00|741107.9|740107.9|741277.1|740277.1|741778|740293.6|741042.6|739589.5|694
1621250400000|2021-05-17 11:20:00|741282.5|740282.5|741283.6|740283.6|741964.5|740474.1|741092.9|739577.5|780
1621250700000|2021-05-17 11:25:00|741285.7|740285.7|741412.3|740412.3|742097.8|740607.3|741285.7|739850.4|765
1621251000000|2021-05-17 11:30:00|741410.4|740410.4|741509.2|740509.2|742088|740649.3|741312|739853|733
1621251300000|2021-05-17 11:35:00|741505.5|740505.5|741112.3|740112.3|742121.5|740645.3|741052.6|739555|759
1621251600000|2021-05-17 11:40:00|741105.5|740105.5|741182.6|740182.6|741956|740455.2|741102.5|739763.2|732
1621251900000|2021-05-17 11:45:00|741184|740184|741106|740106|741800.7|740336.5|740979.1|739514.6|842
1621252200000|2021-05-17 11:50:00|741101.3|740101.3|741157.2|740157.2|741736.6|740340.5|741018.6|739557|757
1621252500000|2021-05-17 11:55:00|741154.3|740154.3|741161|740161|741895.9|740462.6|741139.5|739704.4|816
1621252800000|2021-05-17 12:00:00|741155.7|740155.7|741141|740141|741890.9|740400.6|741074|739580.5|848
1621253100000|2021-05-17 12:05:00|741126.6|740126.6|741133.4|740133.4|741736.7|740243.4|741107.3|739624|658
1621253400000|2021-05-17 12:10:00|741127.5|740127.5|741150.2|740150.2|741288.9|740288.9|741070.2|740070.2|664
1621253700000|2021-05-17 12:15:00|741148.9|740148.9|741106.1|740106.1|741790.5|740294.9|741091.2|739626.5|748
1621254000000|2021-05-17 12:20:00|741102.1|740102.1|741173.9|740173.9|741713.8|740239.2|741052|739629.7|785
1621254300000|2021-05-17 12:25:00|741180.4|740180.4|741829.2|739829.2|742106|740594.1|741156|739784.9|824
1621254600000|2021-05-17 12:30:00|741825.5|739825.5|740789.4|739789.4|741839.2|740349.5|740789.4|739279.5|906
1621254900000|2021-05-17 12:35:00|741280.8|739280.8|740838.5|739838.5|741429.9|739936.4|740598.5|739095.7|935
1621255200000|2021-05-17 12:40:00|740836.2|739836.2|741156.7|739156.7|741334.3|739850.9|740632.8|739152.9|688
1621255500000|2021-05-17 12:45:00|741159.9|739159.9|741296.4|740296.4|741913.7|740376.8|740678.5|739155.9|799
1621255800000|2021-05-17 12:50:00|741300.4|740300.4|741036.8|740036.8|741687.5|740313.7|740937.3|739606.2|726
1621256100000|2021-05-17 12:55:00|741033|740033|741846.1|739846.1|741848.7|740333.8|741028|739712.6|821
1621256400000|2021-05-17 13:00:00|741342.9|740342.9|740792.2|739792.2|741929.9|740554.7|740782.3|739284.5|979
1621256700000|2021-05-17 13:05:00|741284.7|739284.7|740376.6|739376.6|741335.3|739840|740376.6|738892.1|831
1621257000000|2021-05-17 13:10:00|740374|739374|740655.3|739655.3|741206.8|739689.8|740355.2|738862.3|771
1621257300000|2021-05-17 13:15:00|741159.9|739159.9|740425.6|739425.6|741183|739682.4|740276.5|738791|780
1621257600000|2021-05-17 13:20:00|740460|739460|740763.2|739763.2|741265.9|739810.9|740309.4|738868.5|860
1621257900000|2021-05-17 13:25:00|740754.7|739754.7|741162.3|739162.3|741341.2|739852.7|740549.5|739087.1|816
1621258200000|2021-05-17 13:30:00|741176.2|739176.2|741194.8|739194.8|741246.8|739736.8|740327.5|738848.4|1055
1621258500000|2021-05-17 13:35:00|741188.6|739188.6|740534.9|739534.9|741235|739736.1|740277|738838.9|997
1621258800000|2021-05-17 13:40:00|740534|739534|740200.3|739200.3|741042.8|739548.5|739910.7|738410.1|997
1621259100000|2021-05-17 13:45:00|740192.8|739192.8|740228.1|739228.1|741049.5|739559.5|740126|738581.9|962
1621259400000|2021-05-17 13:50:00|740229.3|739229.3|740424.4|738424.4|740867|739424.5|739801.3|738299.3|926
1621259700000|2021-05-17 13:55:00|739927|738927|740245.1|739245.1|740788.6|739278|739791.5|738296.2|949
1621260000000|2021-05-17 14:00:00|740760.4|738760.4|741062.4|739062.4|741102.8|739583.4|740238.9|738760.4|1016
1621260300000|2021-05-17 14:05:00|741061.7|739061.7|741010.9|740010.9|741562|740055.2|740526.5|738995.7|1032
1621260600000|2021-05-17 14:10:00|741514.9|739514.9|740608.8|739608.8|741544|740043.7|740553.7|739071|989
1621260900000|2021-05-17 14:15:00|740607|739607|740739.9|738739.9|741176|739694.7|740112.6|738618.6|1044
1621261200000|2021-05-17 14:20:00|740744.2|738744.2|740077.6|739077.6|740812.5|739312.9|740052.2|738576.3|956
1621261500000|2021-05-17 14:25:00|740073.1|739073.1|740217.3|739217.3|740695.6|739219.4|739865.2|738369.8|977
1621261800000|2021-05-17 14:30:00|740208.6|739208.6|740966.7|738966.7|741074.5|739571.6|740002.2|738499.9|1057
1621262100000|2021-05-17 14:35:00|740967|738967|740297.1|739297.1|741096.7|739614.1|740060.1|738548.2|1036
1621262400000|2021-05-17 14:40:00|740303.7|739303.7|740677|738677|740824|739341.2|740072.2|738585.4|962
1621262700000|2021-05-17 14:45:00|740671.4|738671.4|740178.5|739178.5|740995.6|739398|739741.6|738259.8|998
1621263000000|2021-05-17 14:50:00|740646|738646|740037|739037|740919.5|739400.7|739957|738446.9|1050
1621263300000|2021-05-17 14:55:00|740040.1|739040.1|740017.5|739017.5|740609|739119.2|739890.9|738405.9|966
1621263600000|2021-05-17 15:00:00|740507.9|738507.9|740854|738854|740905.2|739396.8|739754.3|738255.1|994
1621263900000|2021-05-17 15:05:00|740863.3|738863.3|740416.4|739416.4|741062.6|739600.8|740179.6|738672.2|923
1621264200000|2021-05-17 15:10:00|740403.7|739403.7|740800.9|738800.9|741112.5|739620.3|740169.9|738666.3|832
1621264500000|2021-05-17 15:15:00|740804.3|738804.3|740691.6|738691.6|740866|739403.4|739976.3|738460.8|891
1621264800000|2021-05-17 15:20:00|740690.8|738690.8|740609.7|738609.7|740719.3|739168.3|739938.4|738410.5|933
1621265100000|2021-05-17 15:25:00|740616|738616|740526.8|738526.8|740651.1|739144.7|739935.7|738419.5|900
1621265400000|2021-05-17 15:30:00|740529.1|738529.1|740442.9|738442.9|740647.1|739151.1|739918|738397.7|820
1621265700000|2021-05-17 15:35:00|740410.7|738410.7|740162.3|738162.3|740414.7|738866.1|739357.6|737888.7|923
1621266000000|2021-05-17 15:40:00|740158.3|738158.3|740114|738114|740179|738665.4|739273.5|737689.7|1052
1621266300000|2021-05-17 15:45:00|740109.6|738109.6|739928|737928|740285|738723.6|739556|737900.8|746
1621266600000|2021-05-17 15:50:00|739931.2|737931.2|740118.7|738118.7|740604.1|739020.1|739364.1|737817.7|821
1621266900000|2021-05-17 15:55:00|740110.3|738110.3|740200.2|738200.2|740301.1|738301.1|740035|738035|753
1621267200000|2021-05-17 16:00:00|740224|738224|740137.7|738137.7|740309.4|738679.2|739661|738044.3|690
1621267500000|2021-05-17 16:05:00|740145.2|738145.2|740092.3|738092.3|740165.1|738582.3|739485.1|737932.5|845
1621267800000|2021-05-17 16:10:00|740096.8|738096.8|740018.6|738018.6|740105.6|738564|739346.2|737830.8|739
1621268100000|2021-05-17 16:15:00|740030.8|738030.8|739906.4|737906.4|740082.8|738526.1|739399.4|737805.9|753
1621268400000|2021-05-17 16:20:00|739910|737910|739906.8|737906.8|740006.4|738515.4|739454.8|737898.7|557
1621268700000|2021-05-17 16:25:00|739906.9|737906.9|739797.3|737797.3|739907.9|738283.6|739248.2|737771|575
1621269000000|2021-05-17 16:30:00|739799|737799|739825.9|737825.9|739927.3|738448.9|739257.3|737757.4|548
1621269300000|2021-05-17 16:35:00|739823.6|737823.6|739357.2|738357.2|739885|738404.7|739252.1|737751.6|521
1621269600000|2021-05-17 16:40:00|739362.7|738362.7|739928.3|737928.3|739952|738448.9|739263.9|737761.9|422
1621269900000|2021-05-17 16:45:00|739930.6|737930.6|739917.3|737917.3|739936.1|738434.6|739325.8|737819.3|733
1621270200000|2021-05-17 16:50:00|739918.2|737918.2|740011.7|738011.7|740049.7|738530.1|739427.5|737903.8|607
1621270500000|2021-05-17 16:55:00|740010.7|738010.7|739983.4|737983.4|740055.6|738571.5|739477.9|737942.7|449
1621317600000|2021-05-18 06:00:00|738503|736503|738520.9|736520.9|738620.3|737065.2|737990.5|736452.4|378
1621317900000|2021-05-18 06:05:00|738556.1|736556.1|738462.7|736462.7|738591.7|737024.7|737980.2|736394.2|403
1621318200000|2021-05-18 06:10:00|738452.2|736452.2|738203.7|736203.7|738598.5|736598.5|737595.3|735991.3|695
1621318500000|2021-05-18 06:15:00|738227.6|736227.6|737951.7|735951.7|738227.6|736552|737547.5|735926|814
1621318800000|2021-05-18 06:20:00|737959.5|735959.5|737638.7|735638.7|737975.7|736394.9|737200.8|735476.2|757
1621319100000|2021-05-18 06:25:00|737642.1|735642.1|737901.5|735901.5|738189.9|736189.9|737597|735597|814
1621319400000|2021-05-18 06:30:00|737918.1|735918.1|737853.5|735853.5|737918.1|735918.1|737446|735446|789
1621319700000|2021-05-18 06:35:00|737846.7|735846.7|737880.3|735880.3|738074.5|736074.5|737841.4|735841.4|745
1621320000000|2021-05-18 06:40:00|737882.6|735882.6|738140.8|736140.8|738157.5|736157.5|737814|735814|665
1621320300000|2021-05-18 06:45:00|738140.1|736140.1|738114.2|736114.2|738267.4|736267.4|738069.7|736069.7|631
1621320600000|2021-05-18 06:50:00|738111.2|736111.2|738147.9|736147.9|738204.6|736204.6|738043.1|736043.1|676
1621320900000|2021-05-18 06:55:00|738148.3|736148.3|738209.7|736209.7|738284.1|736708|737706.2|736067.3|684
1621321200000|2021-05-18 07:00:00|738201.1|736201.1|738246.3|737246.3|738604.5|737290.7|737711.7|736201.1|973
1621321500000|2021-05-18 07:05:00|738246.6|737246.6|738473.6|736473.6|738631.7|737258.3|737337.7|735852.5|1040
1621321800000|2021-05-18 07:10:00|738456.4|736456.4|737754|736754|738456.4|736975.1|737631.1|736175.7|1029
1621322100000|2021-05-18 07:15:00|737732.5|736732.5|737413.8|736413.8|738300.3|736990.1|737354.1|735936.6|1063
1621322400000|2021-05-18 07:20:00|737407.7|736407.7|737383.2|736383.2|737657.9|736657.9|737007.9|735516.3|1008
1621322700000|2021-05-18 07:25:00|737394.3|736394.3|737151.6|736151.6|737981.4|736525.4|737140.5|735827.6|989
1621323000000|2021-05-18 07:30:00|737132.9|736132.9|737438|736438|738042.5|736563|737075.4|735650.5|1054
1621323300000|2021-05-18 07:35:00|737406.2|736406.2|737892.3|736892.3|738452.8|736988.3|737387|735944|1027
1621323600000|2021-05-18 07:40:00|737885.5|736885.5|737973.3|736973.3|738620.1|737254|737850.7|736368.9|959
1621323900000|2021-05-18 07:45:00|737960.9|736960.9|737644.9|736644.9|738441.1|737003.4|737633.1|736234|938
1621324200000|2021-05-18 07:50:00|737639.8|736639.8|737812.4|736812.4|738402.6|737070.8|737575.9|736290.8|947
1621324500000|2021-05-18 07:55:00|737814.6|736814.6|737587.3|736587.3|738187.1|737013.3|737542.7|736069.5|900
1621324800000|2021-05-18 08:00:00|737569.4|736569.4|737422.1|736422.1|737945.5|736570.5|737346.5|735880.3|881
1621325100000|2021-05-18 08:05:00|737420.7|736420.7|737366.4|736366.4|737819.4|736494.9|737260.8|735816.3|801
1621325400000|2021-05-18 08:10:00|737364.5|736364.5|737541.2|736541.2|738094.9|736633.2|737338.5|735999.5|761
1621325700000|2021-05-18 08:15:00|737544.3|736544.3|737343.8|736343.8|737856|736630.5|737207.2|735856|876
1621326000000|2021-05-18 08:20:00|737339.2|736339.2|737171.2|736171.2|737401|736401|737123.1|736123.1|922
1621326300000|2021-05-18 08:25:00|737166.1|736166.1|736625.7|735625.7|737281.3|736219.5|736449.9|734980.5|1064
1621326600000|2021-05-18 08:30:00|736607.2|735607.2|736923.5|735923.5|737469.5|735990.6|736565|735087.7|999
1621326900000|2021-05-18 08:35:00|736924.3|735924.3|737188|736188|737832.2|736362.9|736832.3|735425|925
1621327200000|2021-05-18 08:40:00|737185.9|736185.9|737014.2|736014.2|737767.5|736287.1|737014.2|735766.5|846
1621327500000|2021-05-18 08:45:00|737016.8|736016.8|737335.2|736335.2|737345.7|736345.7|737012.2|736012.2|689
1621327800000|2021-05-18 08:50:00|737334.1|736334.1|737378.3|736378.3|737872.5|736402.1|737125.3|735845.8|785
1621328100000|2021-05-18 08:55:00|737397.2|736397.2|738087.8|736087.8|738087.8|736628.6|737391.6|735941.3|739
1621328400000|2021-05-18 09:00:00|737569.4|736569.4|737343.9|736343.9|738101.3|736609.4|737192|735805.5|850
1621328700000|2021-05-18 09:05:00|737334|736334|737475|736475|738038.6|736570.7|737304.8|735799.6|831
1621329000000|2021-05-18 09:10:00|737478.1|736478.1|737240.5|736240.5|737953.9|736515.8|737160.8|735943|688
1621329300000|2021-05-18 09:15:00|737240|736240|737492.9|736492.9|737520.1|736520.1|737218.7|736218.7|690
1621329600000|2021-05-18 09:20:00|737487.2|736487.2|737602.3|736602.3|738091.5|736669.1|737422.8|736091.5|740
1621329900000|2021-05-18 09:25:00|737601.8|736601.8|737373.7|736373.7|737631.5|736631.5|737355.4|736355.4|793
1621330200000|2021-05-18 09:30:00|737377.5|736377.5|737445.5|736445.5|737880.5|736552.3|737347.5|735876.5|835
1621330500000|2021-05-18 09:35:00|737443.7|736443.7|737477.7|736477.7|738020.2|736631.5|737424.6|736018.5|863
1621330800000|2021-05-18 09:40:00|737481.6|736481.6|737366.4|736366.4|737500|736500|737328.4|736328.4|662
1621331100000|2021-05-18 09:45:00|737359.8|736359.8|737382.1|736382.1|737454|736454|737263.7|736263.7|748
1621331400000|2021-05-18 09:50:00|737391.8|736391.8|737170.9|736170.9|737391.8|736391.8|737106.6|736106.6|863
1621331700000|2021-05-18 09:55:00|737170.3|736170.3|737187.6|736187.6|737244.4|736244.4|737126.2|736126.2|727
1621332000000|2021-05-18 10:00:00|737171.7|736171.7|737125.9|736125.9|737665.5|736223.4|737105.5|735660|793
1621332300000|2021-05-18 10:05:00|737119.9|736119.9|737352.8|736352.8|737780.5|736378.5|737113.7|735674.5|766
1621332600000|2021-05-18 10:10:00|737347.9|736347.9|737417.1|736417.1|737897.5|736455.7|737240.7|735803.4|763
1621332900000|2021-05-18 10:15:00|737417.6|736417.6|737530.5|736530.5|737627.3|736627.3|737385|736385|794
1621333200000|2021-05-18 10:20:00|737529.1|736529.1|737575.6|736575.6|738062.3|736651.3|737525.1|736062.3|822
1621333500000|2021-05-18 10:25:00|737573.8|736573.8|737698.8|736698.8|738048.5|736699.3|737529.9|736047.9|590
1621333800000|2021-05-18 10:30:00|737693.8|736693.8|737669.7|736669.7|738194.4|736718|737591.5|736179.3|621
1621334100000|2021-05-18 10:35:00|737667|736667|737547.1|736547.1|737686.4|736686.4|737519.4|736519.4|631
1621334400000|2021-05-18 10:40:00|737546.9|736546.9|737451.2|736451.2|737988.1|736554.5|737403.3|735954|689
1621334700000|2021-05-18 10:45:00|737449.9|736449.9|737339.7|736339.7|737973.6|736492|737337.2|735887.4|880
1621335000000|2021-05-18 10:50:00|737328.5|736328.5|737310|736310|737458.7|736458.7|737282.1|736282.1|834
1621335300000|2021-05-18 10:55:00|737305.2|736305.2|737655.9|736655.9|737667.6|736667.6|737298.8|736298.8|678
1621335600000|2021-05-18 11:00:00|737650.2|736650.2|737543.5|736543.5|738099.8|736657.6|737454.5|735978.5|644
1621335900000|2021-05-18 11:05:00|737543.3|736543.3|737701.7|736701.7|737722.3|736722.3|737489.8|736489.8|746
1621336200000|2021-05-18 11:10:00|737701.3|736701.3|737814.3|736814.3|738628.8|737317.1|737701.3|736210.5|972
1621336500000|2021-05-18 11:15:00|737819.6|736819.6|738143.8|737143.8|738254|737254|737785.8|736785.8|856
1621336800000|2021-05-18 11:20:00|738133.3|737133.3|738408.4|737408.4|738436.1|737436.1|737946.5|736946.5|843
1621337100000|2021-05-18 11:25:00|738407|737407|738021.5|737021.5|738711.9|737711.9|737987.4|736987.4|1036
1621337400000|2021-05-18 11:30:00|738030.1|737030.1|737715.4|736715.4|738107.8|737107.8|737693.2|736693.2|898
1621337700000|2021-05-18 11:35:00|737707.6|736707.6|737716.1|736716.1|738128.9|736771.3|737525.6|736036.8|879
1621338000000|2021-05-18 11:40:00|737702.3|736702.3|737648.7|736648.7|738568.4|736979.5|737231.4|735797.8|820
1621338300000|2021-05-18 11:45:00|737636|736636|737367.9|736367.9|738126.5|736706|737300.5|735802.7|846
1621338600000|2021-05-18 11:50:00|737366.9|736366.9|737384.6|736384.6|737975.2|736488.4|737286.1|735828.5|612
1621338900000|2021-05-18 11:55:00|737373.5|736373.5|737615.7|736615.7|737876.4|736615.7|737303.2|735872.1|551
1621339200000|2021-05-18 12:00:00|737619.3|736619.3|737541|736541|737695.1|736695.1|737435.9|736435.9|880
1621339500000|2021-05-18 12:05:00|737533|736533|737132.1|736132.1|737592.8|736592.8|737118.9|736118.9|869
1621339800000|2021-05-18 12:10:00|737133.2|736133.2|737156.4|736156.4|737588|736254.8|736906.2|735456.7|875
1621340100000|2021-05-18 12:15:00|737151.4|736151.4|737411.2|736411.2|737897.6|736480.7|737140.2|735689|787
1621340400000|2021-05-18 12:20:00|737397.1|736397.1|737574.2|736574.2|738063.5|736590|737396.2|735959.2|907
1621340700000|2021-05-18 12:25:00|737570.8|736570.8|737688.6|736688.6|738366.2|736877.5|737565|736086|811
1621341000000|2021-05-18 12:30:00|738127.1|736127.1|737591.5|736591.5|738281.3|736785.1|737455.7|736127.1|924
1621341300000|2021-05-18 12:35:00|737591.3|736591.3|737860.6|736860.6|737860.6|736860.6|737513.7|736513.7|912
1621341600000|2021-05-18 12:40:00|737863.5|736863.5|737810.4|736810.4|738290.5|736868.2|737654.7|736190.5|843
1621341900000|2021-05-18 12:45:00|737812|736812|738180.4|737180.4|738193.9|737193.9|737812|736812|777
1621342200000|2021-05-18 12:50:00|738184.7|737184.7|737837.6|736837.6|738889.3|737398.7|737806.1|736331.1|894
1621342500000|2021-05-18 12:55:00|737843.9|736843.9|737827.9|736827.9|738306.8|736910|737679.6|736175.5|789
1621342800000|2021-05-18 13:00:00|737830.1|736830.1|738252.8|737252.8|738746.6|737274.2|737783|736332.5|1003
1621343100000|2021-05-18 13:05:00|738256.2|737256.2|738402.2|737402.2|738785.4|737420.7|738104.9|736654.6|940
1621343400000|2021-05-18 13:10:00|738401|737401|738387.3|737387.3|738937.8|737470|738286.7|736933.3|881
1621343700000|2021-05-18 13:15:00|738386.4|737386.4|738407.6|737407.6|738945.5|737488.3|738298.2|736905.7|724
1621344000000|2021-05-18 13:20:00|738407.5|737407.5|738140.1|737140.1|738697.6|737445.4|738046.6|736694.1|829
1621344300000|2021-05-18 13:25:00|738141|737141|738065.9|737065.9|738638.5|737209.5|738050.9|736638.5|633
1621344600000|2021-05-18 13:30:00|738063.3|737063.3|738008.1|737008.1|738417.2|737141.9|737646.4|736214.5|829
1621344900000|2021-05-18 13:35:00|737998.2|736998.2|737573.4|736573.4|738369.5|737001.1|737573.4|736369.5|898
1621345200000|2021-05-18 13:40:00|737570.7|736570.7|737651|736651|737823.8|736823.8|737566.4|736566.4|1009
1621345500000|2021-05-18 13:45:00|737650.3|736650.3|737575.5|736575.5|737860.5|736860.5|737454.7|736454.7|1041
1621345800000|2021-05-18 13:50:00|737575.2|736575.2|737538.4|736538.4|737732.7|736732.7|737481.7|736481.7|981
1621346100000|2021-05-18 13:55:00|737544.5|736544.5|737759.1|736759.1|737775.2|736775.2|737520.7|736520.7|1045
1621346400000|2021-05-18 14:00:00|737761.7|736761.7|738097.7|737097.7|738599.5|737131.3|737760|736599.5|978
1621346700000|2021-05-18 14:05:00|738095.2|737095.2|738363.3|737363.3|738384.2|737384.2|738084.2|737084.2|1035
1621347000000|2021-05-18 14:10:00|738366|737366|738420|737420|738783.6|737437.4|738221.2|736762.2|955
1621347300000|2021-05-18 14:15:00|738422.5|737422.5|738412.5|737412.5|738465.2|737465.2|738282.1|737282.1|936
1621347600000|2021-05-18 14:20:00|738406.4|737406.4|738144.2|737144.2|738424.6|737424.6|738137.6|737137.6|1013
1621347900000|2021-05-18 14:25:00|738142.9|737142.9|738280|737280|738299.4|737299.4|738059.2|737059.2|900
1621348200000|2021-05-18 14:30:00|738284.4|737284.4|738398.4|737398.4|738820.5|737410.4|738264.6|736802.5|795
1621348500000|2021-05-18 14:35:00|738398.2|737398.2|738648.7|737648.7|739128|737679.2|738396.5|737067.7|981
1621348800000|2021-05-18 14:40:00|738648.9|737648.9|738671.6|737671.6|739466.7|737945|738556.2|737079.4|1029
1621349100000|2021-05-18 14:45:00|738665.2|737665.2|738266.9|737266.9|739370.9|737909.9|738226.6|736743|1054
1621349400000|2021-05-18 14:50:00|738263.5|737263.5|738060.6|737060.6|738851.5|737370.8|738035.9|736745|986
1621349700000|2021-05-18 14:55:00|738057.4|737057.4|738503.7|736503.7|738550.2|737080.2|737805.4|736307.5|1042
1621350000000|2021-05-18 15:00:00|737975.1|736975.1|737848.4|736848.4|738593.9|737103|737691.3|736340|913
1621350300000|2021-05-18 15:05:00|737845.9|736845.9|737988|736988|738456.9|737032.7|737818|736392.3|882
1621350600000|2021-05-18 15:10:00|737988.5|736988.5|737986.6|736986.6|738037.4|737037.4|737871|736871|906
1621350900000|2021-05-18 15:15:00|737989.4|736989.4|738115.7|737115.7|738637.8|737319.8|737988.7|736635.3|872
1621351200000|2021-05-18 15:20:00|738123.9|737123.9|738206.3|737206.3|738214.7|737214.7|738081.6|737081.6|803
1621351500000|2021-05-18 15:25:00|738207.1|737207.1|737969.3|736969.3|738746.4|737351.9|737930.6|736457.5|886
1621351800000|2021-05-18 15:30:00|737969.2|736969.2|738191.7|737191.7|738687|737221.6|737774|736352.8|879
1621352100000|2021-05-18 15:35:00|738192.9|737192.9|738172.4|737172.4|738764.5|737433.8|738153.9|736756.6|755
1621352400000|2021-05-18 15:40:00|738173.6|737173.6|738724.5|737724.5|739442|737933.3|738173.6|737007.6|879
1621352700000|2021-05-18 15:45:00|738716.5|737716.5|739090.2|737090.2|739225|737819.7|738233.3|736754.6|744
1621353000000|2021-05-18 15:50:00|739055.9|737055.9|738747|737747|739274|737790.8|738462.6|736987.3|616
1621353300000|2021-05-18 15:55:00|738730|737730|738909.5|737909.5|739407|737925|738548.5|737136.1|653
1621353600000|2021-05-18 16:00:00|738909.8|737909.8|739253.7|738253.7|739763.1|738331.5|738812.7|737271|984
1621353900000|2021-05-18 16:05:00|739191.3|738191.3|739607.4|737607.4|739857.4|738508.4|739079.8|737586.9|933
1621354200000|2021-05-18 16:10:00|739608.4|737608.4|739402.2|738402.2|739849.3|738408.8|738935.1|737431.6|930
1621354500000|2021-05-18 16:15:00|739414.2|738414.2|739715.9|738715.9|740292.3|738846.9|739412.6|738024.9|894
1621354800000|2021-05-18 16:20:00|739716.6|738716.6|739560.3|738560.3|740388.1|738963.7|739560.3|738199|851
1621355100000|2021-05-18 16:25:00|739563.5|738563.5|739329.1|738329.1|740106.2|738671.3|739252.5|737762.1|794
1621355400000|2021-05-18 16:30:00|739322.7|738322.7|739272.2|738272.2|740365.2|738828.4|739226.1|737710.4|805
1621355700000|2021-05-18 16:35:00|739278.5|738278.5|739448.3|738448.3|740029.9|738533.9|739278.5|737768|626
1621356000000|2021-05-18 16:40:00|739446.1|738446.1|739425.4|738425.4|739926.4|738470.6|739267.9|737763.9|738
1621356300000|2021-05-18 16:45:00|739427.9|738427.9|739379.6|738379.6|739866.2|738488|739241.5|737789.6|594
1621356600000|2021-05-18 16:50:00|739379.7|738379.7|739397.6|738397.6|739397.6|738397.6|739236.3|738236.3|519
1621356900000|2021-05-18 16:55:00|739398.6|738398.6|739466.8|738466.8|739471.5|738471.5|739362.8|738362.8|421
1621404000000|2021-05-19 06:00:00|737891.9|735891.9|738032.9|736032.9|738112.2|736112.2|737848.9|735848.9|515
1621404300000|2021-05-19 06:05:00|738008.7|736008.7|737965|735965|738099.8|736099.8|737946.5|735946.5|642
1621404600000|2021-05-19 06:10:00|737962.8|735962.8|737982.4|735982.4|738081.4|736081.4|737911.2|735911.2|876
1621404900000|2021-05-19 06:15:00|737986.4|735986.4|738025.3|736025.3|738066.4|736549.1|737549.1|735920.6|794
1621405200000|2021-05-19 06:20:00|738027.8|736027.8|737583.9|735583.9|738028.4|736028.4|737521.9|735521.9|678
1621405500000|2021-05-19 06:25:00|737582|735582|737447.1|735447.1|737781.9|735781.9|737387.5|735387.5|784
1621405800000|2021-05-19 06:30:00|737449.4|735449.4|737650.7|735650.7|737721.9|735721.9|737366.9|735366.9|707
1621406100000|2021-05-19 06:35:00|737653.6|735653.6|737458.9|735458.9|737688|735688|737435|735435|840
1621406400000|2021-05-19 06:40:00|737460.4|735460.4|737690.4|735690.4|737739.2|735739.2|737439.4|735439.4|804
1621406700000|2021-05-19 06:45:00|737686.8|735686.8|737488.8|735488.8|737702.9|735702.9|737433.1|735433.1|823
1621407000000|2021-05-19 06:50:00|737487.4|735487.4|737223.2|735223.2|737514.3|735781.4|736760.7|735208.1|862
1621407300000|2021-05-19 06:55:00|737219.7|735219.7|736955|734955|737279|735279|736896.7|734896.7|845
1621407600000|2021-05-19 07:00:00|736953.4|734953.4|737321|735321|737469.7|735979.3|736441.2|734944.6|1121
1621407900000|2021-05-19 07:05:00|736801|735801|736305.8|735305.8|737754.1|736266.2|736186.3|734677.9|1082
1621408200000|2021-05-19 07:10:00|736793|734793|736049|735049|736936.1|735460.8|736033.8|734537.2|1024
1621408500000|2021-05-19 07:15:00|736042.8|735042.8|736057.8|735057.8|736834.8|735314.4|735870.2|734361.7|1088
1621408800000|2021-05-19 07:20:00|736053.3|735053.3|736702.8|735702.8|737421.9|735938.7|736022.1|734542.7|1126
1621409100000|2021-05-19 07:25:00|736687.7|735687.7|736589.1|735589.1|737311.9|735796.7|736390.6|734879.6|1037
1621409400000|2021-05-19 07:30:00|736597.3|735597.3|736835.9|735835.9|737463.5|735950.2|736544.8|735050.9|1043
1621409700000|2021-05-19 07:35:00|736845.2|735845.2|737128.7|736128.7|737722.6|736225.9|736823.6|735322.7|1061
1621410000000|2021-05-19 07:40:00|737145.6|736145.6|737372.6|736372.6|737869.7|736392.6|737064.8|735591.3|1041
1621410300000|2021-05-19 07:45:00|737363.6|736363.6|737606.2|735606.2|737905.1|736435.5|737080.3|735581|973
1621410600000|2021-05-19 07:50:00|737108.3|736108.3|737411|736411|737947.5|736557.3|737017.5|735555.5|986
1621410900000|2021-05-19 07:55:00|737410.3|736410.3|737374.8|736374.8|737941.9|736676.9|737316.8|735859.1|904
1621411200000|2021-05-19 08:00:00|737357|736357|737241.8|736241.8|737787.7|736469.6|737060.9|735562|1018
1621411500000|2021-05-19 08:05:00|737223.8|736223.8|736944.1|735944.1|737551.5|736378.9|736909.1|735547.4|957
1621411800000|2021-05-19 08:10:00|736932.2|735932.2|737389.7|736389.7|737633.2|736403.6|736919.8|735623.9|1003
1621412100000|2021-05-19 08:15:00|737391|736391|738223.2|737223.2|739227.3|737702.2|737391|736345.8|1077
1621412400000|2021-05-19 08:20:00|738222.7|737222.7|738422.4|737422.4|739143.9|737656|738098.4|736699|1030
1621412700000|2021-05-19 08:25:00|738420|737420|738418.2|737418.2|738796.7|737451.8|738060.6|736635.8|1017
1621413000000|2021-05-19 08:30:00|738396.5|737396.5|738590.9|737590.9|739321.1|737799|738389.9|736942.7|1018
1621413300000|2021-05-19 08:35:00|738589.3|737589.3|738437.7|737437.7|738935.5|737608.7|738243.5|736853.4|1024
1621413600000|2021-05-19 08:40:00|738435.9|737435.9|738664.3|737664.3|739133.9|737680.6|738429.9|737062.9|894
1621413900000|2021-05-19 08:45:00|738656.9|737656.9|739184.7|738184.7|739774.9|738364.8|738655.6|737255.7|1095
1621414200000|2021-05-19 08:50:00|739188.4|738188.4|738848.5|737848.5|739906.1|738466.2|738839.4|737440.2|1067
1621414500000|2021-05-19 08:55:00|738842.6|737842.6|738673.2|736673.2|739256.2|737918.7|738094.5|736586.6|1019
1621414800000|2021-05-19 09:00:00|738667.1|736667.1|738111.5|737111.5|738797.8|737302.8|738028.1|736592.6|975
1621415100000|2021-05-19 09:05:00|738103.7|737103.7|738121.5|737121.5|738694.5|737388.4|738066.8|736632.5|977
1621415400000|2021-05-19 09:10:00|738124.6|737124.6|737980.6|736980.6|738340.7|737340.7|737927.5|736927.5|834
1621415700000|2021-05-19 09:15:00|737981.8|736981.8|737917|736917|737986.7|736986.7|737805.1|736805.1|838
1621416000000|2021-05-19 09:20:00|737916.8|736916.8|738021.6|737021.6|738125.5|737125.5|737912.9|736912.9|927
1621416300000|2021-05-19 09:25:00|738018.2|737018.2|737943|736943|738440.7|737085|737429.4|735911.4|915
1621416600000|2021-05-19 09:30:00|737940|736940|737721.3|736721.3|738427.6|737045.2|737718.8|736295.8|862
1621416900000|2021-05-19 09:35:00|737715.7|736715.7|737491.1|736491.1|738336.5|736872.9|737488.3|736085.5|965
1621417200000|2021-05-19 09:40:00|737468.6|736468.6|737855|736855|737984.9|736860.4|737378.8|735962.5|978
1621417500000|2021-05-19 09:45:00|737851.2|736851.2|737670.3|736670.3|738302.9|737241.3|737648.2|736175.4|946
1621417800000|2021-05-19 09:50:00|737679.4|736679.4|737474|736474|738248.6|736790.1|737352.8|735947.9|874
1621418100000|2021-05-19 09:55:00|737464.9|736464.9|737753.2|736753.2|738187.6|736788.3|737464.9|735995.5|902
1621418400000|2021-05-19 10:00:00|737747.7|736747.7|737233.1|736233.1|738186.9|736756.4|737219.3|735896.5|899
1621418700000|2021-05-19 10:05:00|737232.1|736232.1|737365.1|736365.1|737846.7|736378.6|737190.9|735761.4|881
1621419000000|2021-05-19 10:10:00|737363.9|736363.9|737648.1|736648.1|738126.6|736665.2|737271.9|736120.4|876
1621419300000|2021-05-19 10:15:00|737648.7|736648.7|737652.6|736652.6|738237.2|736789.1|737562.9|736102|921
1621419600000|2021-05-19 10:20:00|737652.9|736652.9|737645.3|736645.3|738060.5|736744|737333.9|736052.7|904
1621419900000|2021-05-19 10:25:00|737659|736659|737968.3|736968.3|738813.8|737378.4|737646.8|736360.8|919
1621420200000|2021-05-19 10:30:00|737997.2|736997.2|738036.6|737036.6|738751.4|737430.4|737975.4|736496.8|861
1621420500000|2021-05-19 10:35:00|738028.4|737028.4|737821.9|736821.9|738359.2|737045|737809.6|736348|825
1621420800000|2021-05-19 10:40:00|737821.4|736821.4|737726.2|736726.2|738204.7|736916|737666.5|736168.1|675
1621421100000|2021-05-19 10:45:00|737726.4|736726.4|737835.2|736835.2|738233.3|736871.3|737726.4|736233.3|721
1621421400000|2021-05-19 10:50:00|737829.9|736829.9|737717.3|736717.3|738413.1|736932.5|737712|736209.7|710
1621421700000|2021-05-19 10:55:00|737722.8|736722.8|738319.3|736319.3|738320.7|736824.3|737691|736224.1|832
1621422000000|2021-05-19 11:00:00|738318.8|736318.8|737847|736847|738318.8|736894.4|737807.3|736304.4|591
1621422300000|2021-05-19 11:05:00|737857.6|736857.6|738255.9|737255.9|738929.8|737467.5|737844.7|736602.8|975
1621422600000|2021-05-19 11:10:00|738252.1|737252.1|738044.8|737044.8|738721.1|737267.3|737909.8|736471|845
1621422900000|2021-05-19 11:15:00|738042|737042|738275.1|737275.1|738663.7|737277.3|737978|736558.7|866
1621423200000|2021-05-19 11:20:00|738267.3|737267.3|738228.1|737228.1|738581.3|737281.8|738062.2|736581.3|885
1621423500000|2021-05-19 11:25:00|738230.3|737230.3|738091|737091|738252.2|737252.2|738059.5|737059.5|846
1621423800000|2021-05-19 11:30:00|738099.2|737099.2|738139.5|737139.5|738238.3|737238.3|738082.1|737082.1|829
1621424100000|2021-05-19 11:35:00|738131.2|737131.2|737924.2|736924.2|738168.3|737168.3|737861.4|736861.4|874
1621424400000|2021-05-19 11:40:00|737915.1|736915.1|737865.1|736865.1|738709.4|737227.1|737856.4|736511.5|900
1621424700000|2021-05-19 11:45:00|737853.2|736853.2|737674.8|736674.8|737923.3|736923.3|737662.7|736662.7|833
1621425000000|2021-05-19 11:50:00|737673.6|736673.6|737705|736705|738260.2|736796.5|737651.6|736260.2|847
1621425300000|2021-05-19 11:55:00|737697.7|736697.7|737870.7|736870.7|737891.3|736891.3|737659|736659|965
1621425600000|2021-05-19 12:00:00|737875.9|736875.9|737805.1|736805.1|738389.1|737071.5|737728.7|736389.1|989
1621425900000|2021-05-19 12:05:00|737796|736796|737641.1|736641.1|737818.9|736818.9|737558.4|736558.4|847
1621426200000|2021-05-19 12:10:00|737635.1|736635.1|737648.9|736648.9|738171.5|736706.9|737521.5|736131.5|892
1621426500000|2021-05-19 12:15:00|737638.6|736638.6|737590|736590|737668.1|736668.1|737505.7|736505.7|807
1621426800000|2021-05-19 12:20:00|737584.9|736584.9|737827|736827|738047.8|736836.5|737289.5|735780.8|907
1621427100000|2021-05-19 12:25:00|737831.6|736831.6|737571.6|736571.6|738045.4|736901.1|737465.2|736036|839
1621427400000|2021-05-19 12:30:00|737571.2|736571.2|738063.8|737063.8|738256|737113.9|737461.4|736256|937
1621427700000|2021-05-19 12:35:00|738066.8|737066.8|738080.8|737080.8|738578.5|737114.3|737798.1|736578.5|904
1621428000000|2021-05-19 12:40:00|738074.4|737074.4|738096.6|737096.6|738490|737119.3|737886.5|736435.7|859
1621428300000|2021-05-19 12:45:00|738098.2|737098.2|738032.4|737032.4|738193.4|737193.4|738011.2|737011.2|844
1621428600000|2021-05-19 12:50:00|738062.7|737062.7|737985.6|736985.6|738151|737151|737880.5|736880.5|906
1621428900000|2021-05-19 12:55:00|737988|736988|737931.6|736931.6|738481.4|737116.4|737806.4|736481.4|1070
1621429200000|2021-05-19 13:00:00|737934.4|736934.4|738205.1|737205.1|738534.5|737318.4|737925.8|736498.5|1012
1621429500000|2021-05-19 13:05:00|738205.4|737205.4|738354.8|737354.8|738841.3|737501.4|737962.2|736833.5|1054
1621429800000|2021-05-19 13:10:00|738355.3|737355.3|738332.2|737332.2|739057.4|737737.2|738314.4|736874.5|980
1621430100000|2021-05-19 13:15:00|738330.1|737330.1|738313.9|737313.9|739095.3|737612|738108|736614.7|1050
1621430400000|2021-05-19 13:20:00|738322.6|737322.6|737925.6|736925.6|738823.6|737387|737852.2|736563.1|1032
1621430700000|2021-05-19 13:25:00|737926.6|736926.6|738388.3|737388.3|738591.8|737388.3|737926.6|736525.9|882
1621431000000|2021-05-19 13:30:00|738382.7|737382.7|738135.4|737135.4|738739.7|737447.2|738134|736725.1|842
1621431300000|2021-05-19 13:35:00|738136|737136|738089.6|737089.6|738752.5|737271.8|737901.9|736586.7|815
1621431600000|2021-05-19 13:40:00|738089.3|737089.3|737673.5|736673.5|738353|737106.7|737652.2|736334.3|807
1621431900000|2021-05-19 13:45:00|737672.9|736672.9|737434.4|736434.4|738187.2|736738.4|737408.2|736118.9|769
1621432200000|2021-05-19 13:50:00|737429.7|736429.7|737366.4|736366.4|737981.3|736479.5|737048.5|735582.1|1144
1621432500000|2021-05-19 13:55:00|737360.4|736360.4|737498.2|736498.2|738013.5|736566.1|737128.2|735668.9|1131
1621432800000|2021-05-19 14:00:00|737499.1|736499.1|737981.1|736981.1|738511|737018.9|737459.1|736058.4|1143
1621433100000|2021-05-19 14:05:00|737983.6|736983.6|738055.4|737055.4|738731|737253.3|737846.2|736415.9|1144
1621433400000|2021-05-19 14:10:00|738049.9|737049.9|738022|737022|738533.9|737153.4|737880.4|736531.8|1100
1621433700000|2021-05-19 14:15:00|738033.5|737033.5|737967.5|736967.5|738738.5|737369.5|737845.4|736738.5|1133
1621434000000|2021-05-19 14:20:00|737960.7|736960.7|737734|736734|738212.8|737075.8|737651.9|736205.6|1135
1621434300000|2021-05-19 14:25:00|737729.3|736729.3|738025.4|736025.4|738044.3|736744.9|737249.9|735780.6|1093
1621434600000|2021-05-19 14:30:00|738026.7|736026.7|737855.8|736855.8|738177.3|736861.8|737299.6|735826.2|1129
1621434900000|2021-05-19 14:35:00|737854.8|736854.8|738160.8|737160.8|738658.4|737205.5|737645.9|736259.5|1089
1621435200000|2021-05-19 14:40:00|738163.9|737163.9|738102.7|737102.7|738624.4|737315.8|737989.3|736603.1|1114
1621435500000|2021-05-19 14:45:00|738090.7|737090.7|737776.4|736776.4|738498.7|737108.3|737711|736392.9|1064
1621435800000|2021-05-19 14:50:00|737775.3|736775.3|737916.3|736916.3|738511.9|737148.8|737701.6|736333.8|1038
1621436100000|2021-05-19 14:55:00|737920.1|736920.1|737969|736969|738643.5|737218.3|737845|736390.4|1080
1621436400000|2021-05-19 15:00:00|737967.4|736967.4|738215.8|737215.8|738749.6|737289.5|737936|736453.8|1018
1621436700000|2021-05-19 15:05:00|738244.6|737244.6|737909|736909|738765.2|737290.9|737800.7|736363.1|1039
1621437000000|2021-05-19 15:10:00|737914.5|736914.5|738154.4|737154.4|738651.6|737196.3|737856.2|736407.8|1036
1621437300000|2021-05-19 15:15:00|738153.3|737153.3|738283.1|737283.1|738764.9|737329.8|738107|736655.6|923
1621437600000|2021-05-19 15:20:00|738278.4|737278.4|737839|736839|738719.3|737284.6|737769.4|736314.5|929
1621437900000|2021-05-19 15:25:00|737835.2|736835.2|737975.6|736975.6|738497.8|737003.1|737738.7|736267.5|815
1621438200000|2021-05-19 15:30:00|737978.4|736978.4|738447.3|736447.3|738590.3|737116.5|737733.6|736317.6|850
1621438500000|2021-05-19 15:35:00|738451.9|736451.9|737667.6|736667.6|738546.2|737112|737662.4|736182.8|1053
1621438800000|2021-05-19 15:40:00|737670.8|736670.8|737401.9|736401.9|738139.3|736670.8|737370.1|735876|930
1621439100000|2021-05-19 15:45:00|737895.4|735895.4|738453.3|736453.3|738539.4|736996.9|737374.6|735872.1|912
1621439400000|2021-05-19 15:50:00|738455.6|736455.6|738132.3|736132.3|738555.5|737053.3|737618.4|736116.5|760
1621439700000|2021-05-19 15:55:00|738124.9|736124.9|738110.4|736110.4|738279.7|736808.9|737565.2|736069.5|787
1621440000000|2021-05-19 16:00:00|738130.9|736130.9|738351.9|736351.9|738425.4|736780.5|737725.7|736116.3|673
1621440300000|2021-05-19 16:05:00|738352.6|736352.6|738360.4|736360.4|738389.3|736995.7|737568.9|736064.3|959
1621440600000|2021-05-19 16:10:00|738360.7|736360.7|738355.6|736355.6|738479.3|736909.9|737730.8|736215.6|809
1621440900000|2021-05-19 16:15:00|738357|736357|738516.4|736516.4|738529.7|737101.8|737754.1|736260.1|783
1621441200000|2021-05-19 16:20:00|738523|736523|737736|736736|738527.5|737011.8|737705.6|736222.8|756
1621441500000|2021-05-19 16:25:00|737733.3|736733.3|737771.4|736771.4|738327.6|736818.2|737694.1|736211.1|647
1621441800000|2021-05-19 16:30:00|737774.6|736774.6|738358|736358|738369.4|736846.4|737694.2|736201.1|816
1621442100000|2021-05-19 16:35:00|738356.4|736356.4|738472|736472|738613.7|737152.7|737719.9|736197.9|872
1621442400000|2021-05-19 16:40:00|738473.3|736473.3|738371.8|736371.8|738541.5|736991.2|737755.9|736263.4|952
1621442700000|2021-05-19 16:45:00|738372.2|736372.2|737800.3|735800.3|738441.1|736932.3|737317.8|735780.3|920
1621443000000|2021-05-19 16:50:00|737790.1|735790.1|736923.1|735923.1|737908.5|736366.7|736713.5|735038.2|819
1621443300000|2021-05-19 16:55:00|736927|735927|736830.1|735830.1|737393.7|735927|736640.4|735158.6|598
1621490400000|2021-05-20 06:00:00|737960.1|735960.1|737987.5|735987.5|738090.8|736090.8|737951.9|735951.9|476
1621490700000|2021-05-20 06:05:00|737992.2|735992.2|737728.2|735728.2|738115.4|736115.4|737634.7|735634.7|600
1621491000000|2021-05-20 06:10:00|737737.1|735737.1|737810.3|735810.3|738038.4|736038.4|737633.3|735633.3|559
1621491300000|2021-05-20 06:15:00|737798.9|735798.9|737714.7|735714.7|737993.7|736309.2|737309.2|735695.7|405
1621491600000|2021-05-20 06:20:00|737699.1|735699.1|737930.3|735930.3|738007.4|736007.4|737699.1|735699.1|474
1621491900000|2021-05-20 06:25:00|737928.2|735928.2|737909.8|735909.8|737951.5|735951.5|737804.6|735804.6|588
1621492200000|2021-05-20 06:30:00|737899.8|735899.8|737938.6|735938.6|738144.9|736668.3|737642|735847.1|561
1621492500000|2021-05-20 06:35:00|737941.8|735941.8|738122.2|736122.2|738264.4|736743.1|737741.1|735928.8|518
1621492800000|2021-05-20 06:40:00|738112.3|736112.3|738638.5|736638.5|738743.7|736894.5|737744.4|736111.9|753
1621493100000|2021-05-20 06:45:00|738640.5|736640.5|738531.6|736531.6|738660.7|736660.7|738408.3|736408.3|733
1621493400000|2021-05-20 06:50:00|738525.9|736525.9|738464.3|736464.3|738553.3|736996|737986.3|736336.5|699
1621493700000|2021-05-20 06:55:00|738467.3|736467.3|738754.1|736754.1|738792.6|737019.2|737983.3|736367.8|710
1621494000000|2021-05-20 07:00:00|738775.8|736775.8|738098.2|736098.2|738794|737252.1|737412.2|735807.7|1042
1621494300000|2021-05-20 07:05:00|738098.5|736098.5|737085|736085|738101.9|736628.5|737019.7|735755.1|1050
1621494600000|2021-05-20 07:10:00|737082.9|736082.9|736757.8|735757.8|738070.7|736511.1|736720.7|735315.7|1104
1621494900000|2021-05-20 07:15:00|736756.2|735756.2|736673|735673|737221.4|735891.8|736548.6|735083.5|1054
1621495200000|2021-05-20 07:20:00|736672.4|735672.4|736920.2|735920.2|737486.2|736030.1|736582.1|735120.9|1042
1621495500000|2021-05-20 07:25:00|736906.6|735906.6|736360.3|735360.3|737309.3|735906.6|736197.7|734694.1|986
1621495800000|2021-05-20 07:30:00|736344.5|735344.5|736486.5|735486.5|737104.8|735735.7|736157.1|734665.1|1019
1621496100000|2021-05-20 07:35:00|736503.7|735503.7|736156.5|735156.5|736906.1|735621.6|736146.5|734781.3|1060
1621496400000|2021-05-20 07:40:00|736146.4|735146.4|736071.9|735071.9|736467.7|735173|735837.3|734362.1|1035
1621496700000|2021-05-20 07:45:00|736071.2|735071.2|736041.1|735041.1|736838.9|735339.6|735563.3|734154|1097
1621497000000|2021-05-20 07:50:00|736040.3|735040.3|736293.7|735293.7|736845.7|735444.7|735919.9|734466|1042
1621497300000|2021-05-20 07:55:00|736295.2|735295.2|736389.5|735389.5|736577|735392.9|736007.2|734573.1|1000
1621497600000|2021-05-20 08:00:00|736383.3|735383.3|736763.4|735763.4|737115.5|735770.2|736380.5|735112.7|1050
1621497900000|2021-05-20 08:05:00|736762.1|735762.1|736824.3|735824.3|736961.7|735961.7|736566|735566|976
1621498200000|2021-05-20 08:10:00|736821.5|735821.5|736650.4|735650.4|736909.4|735909.4|736503.7|735503.7|922
1621498500000|2021-05-20 08:15:00|736661.2|735661.2|736705.5|735705.5|736705.5|735705.5|736338.5|735338.5|936
1621498800000|2021-05-20 08:20:00|736695|735695|736980.6|735980.6|737008.7|736008.7|736693.7|735693.7|931
1621499100000|2021-05-20 08:25:00|736980.5|735980.5|737034.8|736034.8|737273.9|736273.9|736873.1|735873.1|1010
1621499400000|2021-05-20 08:30:00|737029.1|736029.1|737233.2|736233.2|737233.2|736233.2|736907.1|735907.1|1044
1621499700000|2021-05-20 08:35:00|737227.5|736227.5|737365.7|736365.7|737421.8|736421.8|737133.5|736133.5|1040
1621500000000|2021-05-20 08:40:00|737376.3|736376.3|737463.5|736463.5|737563.2|736563.2|737241.5|736241.5|1036
1621500300000|2021-05-20 08:45:00|737464.9|736464.9|737416.7|736416.7|738025|736596.7|737193.9|735926.3|1011
1621500600000|2021-05-20 08:50:00|737416|736416|737609.6|736609.6|737667.2|736667.2|737348.5|736348.5|1026
1621500900000|2021-05-20 08:55:00|737617.2|736617.2|737629|736629|738337.5|736929.8|737478.3|736309.1|1021
1621501200000|2021-05-20 09:00:00|737642.6|736642.6|737225|736225|738336.9|736915.2|737137|735841.4|1085
1621501500000|2021-05-20 09:05:00|737738|735738|737348.7|736348.7|737747.9|736454.6|737134.5|735731.3|1028
1621501800000|2021-05-20 09:10:00|737352.9|736352.9|737123.3|736123.3|737623.5|736441.7|736837.4|735343.4|1038
1621502100000|2021-05-20 09:15:00|737117|736117|737380.8|736380.8|737641.9|736486.7|737037.5|735641.4|929
1621502400000|2021-05-20 09:20:00|737377.3|736377.3|737378|736378|737982.5|736625.4|737149.8|735966.5|970
1621502700000|2021-05-20 09:25:00|737368.5|736368.5|736745.6|735745.6|737911.5|736491.4|736568.7|735261.9|1030
1621503000000|2021-05-20 09:30:00|736750.8|735750.8|737162.2|736162.2|737283.7|736283.7|736749.3|735749.3|925
1621503300000|2021-05-20 09:35:00|737159.8|736159.8|737314.9|736314.9|737335.3|736335.3|737053|736053|876
1621503600000|2021-05-20 09:40:00|737319.5|736319.5|737401.5|736401.5|737492.6|736492.6|737161.3|736161.3|811
1621503900000|2021-05-20 09:45:00|737389.4|736389.4|737215.6|736215.6|737461.5|736461.5|737186.4|736186.4|844
1621504200000|2021-05-20 09:50:00|737212.1|736212.1|737175.7|736175.7|737364.4|736364.4|737125.6|736125.6|809
1621504500000|2021-05-20 09:55:00|737175.6|736175.6|737457.4|736457.4|737462.1|736462.1|737173.3|736173.3|771
1621504800000|2021-05-20 10:00:00|737454.4|736454.4|737238.9|736238.9|737489.9|736489.9|737232.4|736232.4|824
1621505100000|2021-05-20 10:05:00|737238.4|736238.4|737287.6|736287.6|737288.3|736288.3|737151.8|736151.8|792
1621505400000|2021-05-20 10:10:00|737288|736288|737245.4|736245.4|737325.7|736325.7|737191.7|736191.7|869
1621505700000|2021-05-20 10:15:00|737243.4|736243.4|736974.4|735974.4|737276|736276|736974.4|735974.4|825
1621506000000|2021-05-20 10:20:00|736976|735976|737142.4|736142.4|737159.4|736159.4|736883.6|735883.6|819
1621506300000|2021-05-20 10:25:00|737140|736140|737172.6|736172.6|737216.9|736216.9|737044.9|736044.9|752
1621506600000|2021-05-20 10:30:00|737163|736163|737066|736066|737602.7|736198.7|737026.3|735602.7|787
1621506900000|2021-05-20 10:35:00|737063.9|736063.9|736667.8|735667.8|737078.8|736078.8|736613.3|735613.3|860
1621507200000|2021-05-20 10:40:00|736655.4|735655.4|736669.6|735669.6|736690.5|735690.5|736554|735554|788
1621507500000|2021-05-20 10:45:00|736669|735669|736766.2|735766.2|736906.9|735906.9|736638.1|735638.1|880
1621507800000|2021-05-20 10:50:00|736766.8|735766.8|736712.8|735712.8|737022.2|736022.2|736698.4|735698.4|881
1621508100000|2021-05-20 10:55:00|736731.5|735731.5|736742.8|735742.8|736779.5|735779.5|736718.1|735718.1|750
1621508400000|2021-05-20 11:00:00|736738.1|735738.1|736798.7|735798.7|736939.4|735939.4|736688.5|735688.5|682
1621508700000|2021-05-20 11:05:00|736798|735798|736932.3|735932.3|736943|735943|736720|735720|891
1621509000000|2021-05-20 11:10:00|736929.9|735929.9|736819|735819|736934.7|735934.7|736812|735812|908
1621509300000|2021-05-20 11:15:00|736817.7|735817.7|736749.6|735749.6|736861.8|735861.8|736627.5|735627.5|851
1621509600000|2021-05-20 11:20:00|736746.3|735746.3|736455.6|735455.6|736998.4|735776.4|736275|734998.4|850
1621509900000|2021-05-20 11:25:00|736518.4|735518.4|737036.7|735036.7|737124.6|735655.6|736497.7|735005.7|818
1621510200000|2021-05-20 11:30:00|737031.8|735031.8|736664.7|735664.7|737089.5|735678.3|736495.2|735021.1|803
1621510500000|2021-05-20 11:35:00|736659.8|735659.8|736826.7|735826.7|736826.7|735826.7|736418.5|735418.5|876
1621510800000|2021-05-20 11:40:00|736825.8|735825.8|736741|735741|736922.1|735922.1|736636.6|735636.6|775
1621511100000|2021-05-20 11:45:00|736742|735742|736653.5|735653.5|736744|735744|736585.6|735585.6|715
1621511400000|2021-05-20 11:50:00|736642.2|735642.2|736460|735460|736668.1|735668.1|736352.4|735352.4|809
1621511700000|2021-05-20 11:55:00|736454|735454|736342.2|735342.2|736488.8|735488.8|736249.1|735249.1|853
1621512000000|2021-05-20 12:00:00|736343.2|735343.2|736135.5|735135.5|736532.4|735406|735814.8|734524.6|980
1621512300000|2021-05-20 12:05:00|736129|735129|736461.5|735461.5|736529.2|735529.2|736112.1|735112.1|940
1621512600000|2021-05-20 12:10:00|736457.7|735457.7|736649.2|735649.2|736735.8|735735.8|736457.7|735457.7|929
1621512900000|2021-05-20 12:15:00|736648.3|735648.3|736827.1|735827.1|736829.8|735829.8|736501.4|735501.4|851
1621513200000|2021-05-20 12:20:00|736827.2|735827.2|736697.6|735697.6|737266.5|735996.3|736671.9|735266.5|881
1621513500000|2021-05-20 12:25:00|736693.5|735693.5|737486.6|735486.6|737529.4|736067.1|736522.5|735243|803
1621513800000|2021-05-20 12:30:00|737485.8|735485.8|736737.2|735737.2|737596.7|736084|736674.8|735440.9|977
1621514100000|2021-05-20 12:35:00|736736.4|735736.4|736865.7|735865.7|736891.1|735891.1|736643.9|735643.9|908
1621514400000|2021-05-20 12:40:00|736868.3|735868.3|736976|735976|736986.2|735986.2|736723|735723|711
1621514700000|2021-05-20 12:45:00|736980.4|735980.4|737094.6|736094.6|737124.5|736124.5|736910.3|735910.3|862
1621515000000|2021-05-20 12:50:00|737093.8|736093.8|736722.2|735722.2|737106.9|736106.9|736453.2|735453.2|926
1621515300000|2021-05-20 12:55:00|736718.5|735718.5|736558.9|735558.9|736787.8|735787.8|736425.2|735425.2|938
1621515600000|2021-05-20 13:00:00|736546.6|735546.6|736707.2|735707.2|736963.3|735826.5|736397.7|734921.9|1059
1621515900000|2021-05-20 13:05:00|736708.9|735708.9|736946.6|735946.6|737208|735969.6|736635.2|735208|1015
1621516200000|2021-05-20 13:10:00|736950.6|735950.6|736507.5|735507.5|737376.5|735975.1|736491.1|735371.1|946
1621516500000|2021-05-20 13:15:00|736507.3|735507.3|736530.1|735530.1|737179.2|735705.2|736470.3|735020.7|924
1621516800000|2021-05-20 13:20:00|736532|735532|736573.8|735573.8|736946.9|735629.1|736432.5|734933.9|816
1621517100000|2021-05-20 13:25:00|736598.5|735598.5|736509.8|735509.8|736618.3|735618.3|736364.8|735364.8|674
1621517400000|2021-05-20 13:30:00|736519.7|735519.7|736859.2|735859.2|736868.1|735868.1|736429.7|735429.7|785
1621517700000|2021-05-20 13:35:00|736857.8|735857.8|736854.9|735854.9|736861.7|735861.7|736682.2|735682.2|774
1621518000000|2021-05-20 13:40:00|736854.7|735854.7|736564.3|735564.3|737411.5|735957|736399.5|734913.5|794
1621518300000|2021-05-20 13:45:00|736568.4|735568.4|736192.2|735192.2|737051.9|735573.3|736093.6|734681.8|956
1621518600000|2021-05-20 13:50:00|736180.5|735180.5|736188.9|735188.9|736780.4|735294.5|735931.1|734435|1089
1621518900000|2021-05-20 13:55:00|736197.6|735197.6|736881.6|734881.6|736890.8|735379.8|735965.1|734595.1|1057
1621519200000|2021-05-20 14:00:00|736883.2|734883.2|736265.6|735265.6|737088.3|735616.3|736212|734857.2|1087
1621519500000|2021-05-20 14:05:00|736262.4|735262.4|736414.5|735414.5|737146.7|735642.7|736090.8|734634.6|1069
1621519800000|2021-05-20 14:10:00|736407.9|735407.9|736037.4|735037.4|736844.7|735409.9|736018|734546.7|1006
1621520100000|2021-05-20 14:15:00|736030.9|735030.9|736038.5|735038.5|736702.1|735416.4|735944.6|734479.9|1037
1621520400000|2021-05-20 14:20:00|736035.8|735035.8|735931.9|734931.9|736663.6|735173.1|735783.3|734542.7|1042
1621520700000|2021-05-20 14:25:00|735940.4|734940.4|736052.8|735052.8|736676.9|735198.2|735855.5|734568.8|983
1621521000000|2021-05-20 14:30:00|736048.2|735048.2|736234.7|735234.7|736921.8|735464.4|736030.3|734596.1|965
1621521300000|2021-05-20 14:35:00|736236|735236|736232.8|735232.8|736923.5|735562|736137.6|734729.1|991
1621521600000|2021-05-20 14:40:00|736253.1|735253.1|736036.7|735036.7|736581.6|735253.1|735989|734510.6|964
1621521900000|2021-05-20 14:45:00|736037.2|735037.2|736135.1|735135.1|736645.5|735202.9|735876.5|734445.3|943
1621522200000|2021-05-20 14:50:00|736137.9|735137.9|735931.8|734931.8|736364.9|735138.8|735692.9|734265|915
1621522500000|2021-05-20 14:55:00|735837.8|734837.8|736065.6|735065.6|736427|735087.7|735688.5|734211.4|997
1621522800000|2021-05-20 15:00:00|736058.2|735058.2|735883.7|734883.7|736490|735215.8|735877.9|734472.8|995
1621523100000|2021-05-20 15:05:00|735886.9|734886.9|735975.9|734975.9|736093|735093|735865.3|734865.3|871
1621523400000|2021-05-20 15:10:00|735971.7|734971.7|735299.3|734299.3|736398.5|734971.7|735190.4|733738.7|1029
1621523700000|2021-05-20 15:15:00|735278.8|734278.8|735524|734524|735908.1|734577.3|735233|733745.8|857
1621524000000|2021-05-20 15:20:00|735518.5|734518.5|735322.6|734322.6|735705.1|734518.5|735006.8|733582.1|975
1621524300000|2021-05-20 15:25:00|735316.6|734316.6|736255.4|734255.4|736265.9|734763.8|735245|734027.6|935
1621524600000|2021-05-20 15:30:00|736278|734278|736198.7|734198.7|736492.1|734995.5|735585.8|734099.5|971
1621524900000|2021-05-20 15:35:00|735685.2|734685.2|735226|734226|736186.5|734716.5|735226|733762.9|926
1621525200000|2021-05-20 15:40:00|735252|734252|735900.6|733900.6|735948.5|734374.6|735106.5|733643.5|1044
1621525500000|2021-05-20 15:45:00|735918|733918|735340.6|734340.6|735967.6|734464.6|735232.9|733651.6|629
1621525800000|2021-05-20 15:50:00|735342.8|734342.8|736153.2|734153.2|736173.4|734656|735331.3|733878.5|496
1621526100000|2021-05-20 15:55:00|736141.4|734141.4|736281.3|734281.3|736351.7|734851.2|735640.1|734088.4|611
1621526400000|2021-05-20 16:00:00|735796.8|734796.8|736311.5|734311.5|736446.4|734931.5|735627.1|734120.5|572
1621526700000|2021-05-20 16:05:00|736313|734313|736334.9|734334.9|736533|735033.9|735671.3|734178.5|822
1621527000000|2021-05-20 16:10:00|736334.1|734334.1|736395.3|734395.3|736576.1|735018|735771|734273.9|798
1621527300000|2021-05-20 16:15:00|736402|734402|736336|734336|736475|734957.3|735742.6|734240.4|697
1621527600000|2021-05-20 16:20:00|736338.2|734338.2|736264.8|734264.8|736344.7|734840.4|735628.3|734107.6|649
1621527900000|2021-05-20 16:25:00|736264.7|734264.7|736281|734281|736448|734448|736215.5|734215.5|817
1621528200000|2021-05-20 16:30:00|736277.8|734277.8|736398.2|734398.2|736407.4|734760.5|735716.3|734213.1|639
1621528500000|2021-05-20 16:35:00|736390.2|734390.2|736589.4|734589.4|736725.3|735289.5|736209.5|734380.6|757
1621528800000|2021-05-20 16:40:00|736589.6|734589.6|736589.2|734589.2|736693.4|734693.4|736553|734553|693
1621529100000|2021-05-20 16:45:00|736095.6|735095.6|736022|735022|736634.7|735133.6|735999.6|734499.8|604
1621529400000|2021-05-20 16:50:00|736023|735023|736449.5|734449.5|736455.3|735025.4|735852.3|734358.3|580
1621529700000|2021-05-20 16:55:00|736438.2|734438.2|736481.6|734481.6|736584.2|735071.9|736021.9|734438.2|492
1621576800000|2021-05-21 06:00:00|736403|734403|736148.5|734148.5|736543.8|734543.8|736097.3|734097.3|297
1621577100000|2021-05-21 06:05:00|736138.5|734138.5|736409|734409|736409|734409|735972.6|733972.6|623
1621577400000|2021-05-21 06:10:00|736372.1|734372.1|736276.1|734276.1|736408|734408|736146.7|734146.7|502
1621577700000|2021-05-21 06:15:00|736282.6|734282.6|736359.7|734359.7|736414.7|734414.7|736203.9|734203.9|579
1621578000000|2021-05-21 06:20:00|736365.3|734365.3|736368.2|734368.2|736538.5|734538.5|736309.6|734309.6|654
1621578300000|2021-05-21 06:25:00|736360.1|734360.1|736431.9|734431.9|736534.5|734534.5|736313.5|734313.5|712
1621578600000|2021-05-21 06:30:00|736433.3|734433.3|736502.6|734502.6|736513.6|734513.6|736297.9|734297.9|571
1621578900000|2021-05-21 06:35:00|736505.1|734505.1|736609.2|734609.2|736955.8|735240.8|736240.8|734475.8|639
1621579200000|2021-05-21 06:40:00|736610.8|734610.8|736927.2|734927.2|737016.4|735016.4|736610.8|734610.8|751
1621579500000|2021-05-21 06:45:00|736923.5|734923.5|736899.7|734899.7|737012.8|735012.8|736808.7|734808.7|610
1621579800000|2021-05-21 06:50:00|736879.6|734879.6|736851.7|734851.7|736934.9|735452.8|736341.5|734763.9|560
1621580100000|2021-05-21 06:55:00|736843.1|734843.1|736942|734942|736969.7|734969.7|736632|734632|725
1621580400000|2021-05-21 07:00:00|736921.3|734921.3|736192.4|735192.4|737940.5|736238.2|736191.9|734804.5|1101
1621580700000|2021-05-21 07:05:00|736189|735189|735791|734791|736497.9|735281.9|735660|734199.7|1055
1621581000000|2021-05-21 07:10:00|735774.7|734774.7|735979.7|734979.7|736524.6|735116.5|735774.7|734483.9|981
1621581300000|2021-05-21 07:15:00|735983.5|734983.5|735623.4|734623.4|736514.4|734983.8|735172.7|733695|1026
1621581600000|2021-05-21 07:20:00|735622.7|734622.7|735615.3|734615.3|735997.9|734815.5|735365.7|733939.9|983
1621581900000|2021-05-21 07:25:00|735615.6|734615.6|735843.7|734843.7|735934.8|734934.8|735556.3|734556.3|953
1621582200000|2021-05-21 07:30:00|735844.4|734844.4|736107.5|735107.5|736750.6|735379.9|735844.4|734364.2|1064
1621582500000|2021-05-21 07:35:00|736107.4|735107.4|736005.6|735005.6|736327.8|735167.5|735675.2|734222.7|961
1621582800000|2021-05-21 07:40:00|736004.4|735004.4|736212.4|735212.4|736574|735220.5|736004.4|734552.5|927
1621583100000|2021-05-21 07:45:00|736219.3|735219.3|736346.6|735346.6|736919.6|735493.7|736219.3|734784.7|955
1621583400000|2021-05-21 07:50:00|736348.1|735348.1|736214.4|735214.4|736439.6|735439.6|736209.5|735209.5|839
1621583700000|2021-05-21 07:55:00|736212.6|735212.6|736237.9|735237.9|736738.7|735294.2|736068|734670.5|773
1621584000000|2021-05-21 08:00:00|736236.3|735236.3|736656.2|735656.2|736663.7|735663.7|736081.7|734658.5|857
1621584300000|2021-05-21 08:05:00|736658.2|735658.2|736300.2|735300.2|736805.7|735758.9|736177.7|734742.5|1012
1621584600000|2021-05-21 08:10:00|736299.8|735299.8|736470.7|735470.7|736825.5|735476.1|736299|734825.5|841
1621584900000|2021-05-21 08:15:00|736472.6|735472.6|736663|735663|737464.8|736003.2|736453|735119.4|859
1621585200000|2021-05-21 08:20:00|736662.4|735662.4|736667.4|735667.4|737532.9|736055.5|736651.5|735205.3|927
1621585500000|2021-05-21 08:25:00|736667.6|735667.6|736782.3|735782.3|737068|736068|736651.5|735651.5|900
1621585800000|2021-05-21 08:30:00|736782.5|735782.5|737166.5|736166.5|737485|736278.1|736775.2|735485|950
1621586100000|2021-05-21 08:35:00|737168|736168|736857|735857|737294|736199.8|736729.4|735245.8|858
1621586400000|2021-05-21 08:40:00|736857.2|735857.2|736749.2|735749.2|736857.2|735857.2|736644.2|735644.2|860
1621586700000|2021-05-21 08:45:00|736753.7|735753.7|736901|735901|737235.5|735983.4|736616.3|735140.5|896
1621587000000|2021-05-21 08:50:00|736900.3|735900.3|736793.2|735793.2|737345.8|735927|736656.7|735232.4|934
1621587300000|2021-05-21 08:55:00|736791.1|735791.1|735785.1|734785.1|736832.2|735832.2|735765.5|734765.5|929
1621587600000|2021-05-21 09:00:00|735781.2|734781.2|735949|734949|736027.4|735027.4|735772.7|734772.7|928
1621587900000|2021-05-21 09:05:00|735952.5|734952.5|735887.2|734887.2|736554.5|735087.5|735790.3|734464.4|949
1621588200000|2021-05-21 09:10:00|735881.7|734881.7|735673.5|734673.5|736202.7|735035.3|735590|734199.6|912
1621588500000|2021-05-21 09:15:00|735673.7|734673.7|735575.6|734575.6|735675.2|734675.2|735375.7|734375.7|924
1621588800000|2021-05-21 09:20:00|735572.6|734572.6|734733.1|733733.1|735612.2|734572.6|734445.1|732967|1079
1621589100000|2021-05-21 09:25:00|734745.8|733745.8|735356.5|734356.5|735764.4|734405|734672|733230.8|1029
1621589400000|2021-05-21 09:30:00|735360.9|734360.9|735387.8|734387.8|735767.7|734503.2|734989.9|733607.9|902
1621589700000|2021-05-21 09:35:00|735388.1|734388.1|734767|733767|735389.6|734389.6|734592.7|733592.7|997
1621590000000|2021-05-21 09:40:00|734761.4|733761.4|734928.8|733928.8|734980.2|733980.2|734744.6|733744.6|943
1621590300000|2021-05-21 09:45:00|734930.3|733930.3|734466.2|733466.2|734954.4|733954.4|734380.6|733380.6|983
1621590600000|2021-05-21 09:50:00|734453.2|733453.2|734598.2|733598.2|734930.9|733649.7|734308.1|732922.5|917
1621590900000|2021-05-21 09:55:00|734600.6|733600.6|734574.2|733574.2|734658.7|733658.7|734524|733524|899
1621591200000|2021-05-21 10:00:00|734576.8|733576.8|734468.5|733468.5|734576.8|733576.8|734306.7|733306.7|964
1621591500000|2021-05-21 10:05:00|734473.9|733473.9|734542.8|733542.8|734652.2|733652.2|734372.5|733372.5|860
1621591800000|2021-05-21 10:10:00|734519.4|733519.4|734688.7|733688.7|734766.5|733766.5|734431.7|733431.7|803
1621592100000|2021-05-21 10:15:00|734673.2|733673.2|734658.2|733658.2|734823.7|733823.7|734638.8|733638.8|721
1621592400000|2021-05-21 10:20:00|734672.6|733672.6|734567.8|733567.8|734676|733676|734416.2|733416.2|831
1621592700000|2021-05-21 10:25:00|734567.4|733567.4|734440.1|733440.1|734663.1|733663.1|734388.9|733388.9|895
1621593000000|2021-05-21 10:30:00|734437|733437|734483.2|733483.2|734970.5|733530.4|734316.6|732810.8|930
1621593300000|2021-05-21 10:35:00|734482.7|733482.7|734659.4|733659.4|734864.8|733688.4|734132.9|732612.6|846
1621593600000|2021-05-21 10:40:00|734658.4|733658.4|734760.6|733760.6|734866.8|733866.8|734646|733646|769
1621593900000|2021-05-21 10:45:00|734759.1|733759.1|734715.7|733715.7|734817.7|733817.7|734675.2|733675.2|815
1621594200000|2021-05-21 10:50:00|734711.7|733711.7|734693.7|733693.7|734799.6|733799.6|734661.4|733661.4|774
1621594500000|2021-05-21 10:55:00|734687.2|733687.2|734954.4|733954.4|734954.7|733954.7|734686.6|733686.6|769
1621594800000|2021-05-21 11:00:00|734952.6|733952.6|735067.9|734067.9|735454|734085.5|734799.2|733400.5|701
1621595100000|2021-05-21 11:05:00|735059.1|734059.1|734760|733760|735514.8|734099.9|734754.1|733511.3|913
1621595400000|2021-05-21 11:10:00|734761.1|733761.1|734338|733338|735005.4|733791.8|734272|732873.7|896
1621595700000|2021-05-21 11:15:00|734359.7|733359.7|734646.1|733646.1|734821|733661.5|734187.5|732764.5|835
1621596000000|2021-05-21 11:20:00|734646.6|733646.6|734813.2|733813.2|734886.3|733886.3|734618.4|733618.4|781
1621596300000|2021-05-21 11:25:00|734813.1|733813.1|734662.7|733662.7|735228.5|733858.7|734621|733163|875
1621596600000|2021-05-21 11:30:00|734663|733663|734719.2|732719.2|735072|733789.8|734201.9|732719.2|890
1621596900000|2021-05-21 11:35:00|734721|732721|734506.4|733506.4|734726.9|733631.4|734110|732623|898
1621597200000|2021-05-21 11:40:00|734506.1|733506.1|734165.4|733165.4|734527.8|733527.8|734127|733127|925
1621597500000|2021-05-21 11:45:00|734163.8|733163.8|734319.6|733319.6|734363.8|733363.8|734131.8|733131.8|875
1621597800000|2021-05-21 11:50:00|734322.1|733322.1|734572.5|733572.5|734635|733635|734223.2|733223.2|925
1621598100000|2021-05-21 11:55:00|734571.3|733571.3|735293.6|734293.6|735342|734342|734548.6|733548.6|976
1621598400000|2021-05-21 12:00:00|735292.2|734292.2|735125.1|734125.1|735324.9|734324.9|734771.6|733771.6|1037
1621598700000|2021-05-21 12:05:00|735127.8|734127.8|735391.8|734391.8|735427|734427|734958.1|733958.1|1018
1621599000000|2021-05-21 12:10:00|735392.1|734392.1|734661.4|733661.4|735403.9|734403.9|734538.6|733538.6|1010
1621599300000|2021-05-21 12:15:00|734670.3|733670.3|734407.5|733407.5|734938.9|733745|734251.6|732938.9|872
1621599600000|2021-05-21 12:20:00|734413.1|733413.1|734460|733460|734487.1|733487.1|734147.1|733147.1|690
1621599900000|2021-05-21 12:25:00|734456.5|733456.5|734526.7|733526.7|734672.2|733672.2|734280.7|733280.7|724
1621600200000|2021-05-21 12:30:00|734532|733532|734452.2|733452.2|734944.5|733725.6|734384.8|732912|863
1621600500000|2021-05-21 12:35:00|734448.2|733448.2|734675.5|733675.5|734721.4|733721.4|734419.6|733419.6|771
1621600800000|2021-05-21 12:40:00|734674.5|733674.5|734799|733799|734864.9|733864.9|734591.1|733591.1|747
1621601100000|2021-05-21 12:45:00|734808.9|733808.9|734884.1|733884.1|734963.9|733963.9|734771.3|733771.3|697
1621601400000|2021-05-21 12:50:00|734877.6|733877.6|734974.7|733974.7|735064.9|734064.9|734764|733764|813
1621601700000|2021-05-21 12:55:00|734964.4|733964.4|734834.6|733834.6|734991.5|733991.5|734834.3|733834.3|782
1621602000000|2021-05-21 13:00:00|734832.5|733832.5|734363.9|733363.9|734855.5|733837.9|734262.7|732823.6|1038
1621602300000|2021-05-21 13:05:00|734379.4|733379.4|734481.3|733481.3|735013.8|733662.4|734331.8|732970.2|958
1621602600000|2021-05-21 13:10:00|734480.2|733480.2|734412|733412|734854|733563.1|734249.3|732848.9|953
1621602900000|2021-05-21 13:15:00|734411.5|733411.5|734425.9|733425.9|734912.5|733501.8|734357.9|732877.5|949
1621603200000|2021-05-21 13:20:00|734428.4|733428.4|734593.4|733593.4|734898.5|733698.1|734362.6|732879.5|861
1621603500000|2021-05-21 13:25:00|734601.6|733601.6|734626.7|733626.7|734664.7|733664.7|734530|733530|905
1621603800000|2021-05-21 13:30:00|734626.5|733626.5|734918.6|733918.6|735482.8|734035.1|734420.2|733339.7|865
1621604100000|2021-05-21 13:35:00|734915.9|733915.9|734569.7|733569.7|735171.9|733921.3|734526.8|733079.6|794
1621604400000|2021-05-21 13:40:00|735054|733054|734925.6|732925.6|735119|733716.5|734443.6|732908.7|800
1621604700000|2021-05-21 13:45:00|734929.4|732929.4|734758.8|733758.8|735494.1|733987.8|734616.5|732925.3|805
1621605000000|2021-05-21 13:50:00|734760.6|733760.6|734929|733929|735352.5|734036.6|734538.2|733347.9|833
1621605300000|2021-05-21 13:55:00|734925.7|733925.7|734513.3|733513.3|735519.2|734082.7|734332.9|732940.4|829
1621605600000|2021-05-21 14:00:00|734531.8|733531.8|734844.3|733844.3|735461.7|733977.4|734506.2|733000.3|1059
1621605900000|2021-05-21 14:05:00|734846.9|733846.9|734644.7|733644.7|735421.1|733958.1|734633.3|733283.4|1027
1621606200000|2021-05-21 14:10:00|734644.3|733644.3|734836.8|733836.8|735302.3|733852.3|734417.7|732828.1|1061
1621606500000|2021-05-21 14:15:00|734834.6|733834.6|734660.4|733660.4|735334.9|734073.1|734532.3|733050.4|1040
1621606800000|2021-05-21 14:20:00|734665|733665|734803.7|733803.7|735299.5|733908.3|734642.1|733148.5|990
1621607100000|2021-05-21 14:25:00|734799.9|733799.9|734864.8|733864.8|735311.2|733878.6|734637.7|733163.9|891
1621607400000|2021-05-21 14:30:00|734861.9|733861.9|734998.8|733998.8|735451.4|734000.2|734795.5|733334.3|917
1621607700000|2021-05-21 14:35:00|734993|733993|735109.7|734109.7|735517.4|734236.6|734957.9|733517.4|983
1621608000000|2021-05-21 14:40:00|735112.9|734112.9|735194.4|734194.4|735835.8|734407.5|735109.2|733622.5|1007
1621608300000|2021-05-21 14:45:00|735183.4|734183.4|735207.6|734207.6|735838.1|734404.7|735178.8|733713.2|957
1621608600000|2021-05-21 14:50:00|735205|734205|735125.8|734125.8|735287.7|734287.7|735029.2|734029.2|920
1621608900000|2021-05-21 14:55:00|735128.5|734128.5|734988.5|733988.5|735647.5|734244|734909.7|733503.3|961
1621609200000|2021-05-21 15:00:00|735498.9|733498.9|734991.8|733991.8|735545.5|734094.9|734845|733461.8|945
1621609500000|2021-05-21 15:05:00|734996|733996|734915.2|733915.2|735444.7|734018.7|734844.3|733369.3|799
1621609800000|2021-05-21 15:10:00|734908.7|733908.7|734874.3|733874.3|734998.3|733998.3|734840.3|733840.3|754
1621610100000|2021-05-21 15:15:00|734879.2|733879.2|734906.9|733906.9|735441.6|733984.3|734872.2|733431.4|719
1621610400000|2021-05-21 15:20:00|734907.4|733907.4|735106.1|734106.1|735616.5|734135.1|734906.5|733602|646
1621610700000|2021-05-21 15:25:00|735105.4|734105.4|735072.1|734072.1|735613.1|734225.5|734942.3|733530.3|961
1621611000000|2021-05-21 15:30:00|735070.5|734070.5|734962.6|733962.6|735188.9|734188.9|734934.5|733934.5|863
1621611300000|2021-05-21 15:35:00|734961.4|733961.4|735102.8|734102.8|735128.4|734128.4|734886.6|733886.6|791
1621611600000|2021-05-21 15:40:00|735084.8|734084.8|735101.4|734101.4|735610.1|734128.8|735054.5|733584.6|761
1621611900000|2021-05-21 15:45:00|735102.8|734102.8|735689.5|733689.5|735709.8|734249.6|735101.8|733606.1|637
1621612200000|2021-05-21 15:50:00|735696.3|733696.3|735277.8|734277.8|735739.5|734297.2|735135.5|733667.5|529
1621612500000|2021-05-21 15:55:00|735278.4|734278.4|735474.2|734474.2|735973.4|734480.1|735274.7|733914|547
1621612800000|2021-05-21 16:00:00|735481|734481|735335.2|734335.2|735984.4|734499|735300.7|733847.5|757
1621613100000|2021-05-21 16:05:00|735326.7|734326.7|736421|734421|736497.8|734996.7|735318.5|733887.1|762
1621613400000|2021-05-21 16:10:00|736430|734430|736675.2|734675.2|736792.3|735220.3|735847.4|734273.5|1022
1621613700000|2021-05-21 16:15:00|736674|734674|736612.8|734612.8|737000.4|735000.4|736557.7|734557.7|871
1621614000000|2021-05-21 16:20:00|736614.3|734614.3|737075.3|735075.3|737101.7|735517.8|736242|734614.3|794
1621614300000|2021-05-21 16:25:00|737059|735059|736495.7|735495.7|737121.7|735576.3|736463.6|734973.5|604
1621614600000|2021-05-21 16:30:00|737004|735004|736491.6|735491.6|737122.5|735607.5|736462.3|734971.1|585
1621614900000|2021-05-21 16:35:00|736988.8|734988.8|737029|735029|737053|735579|736458.1|734968|489
1621615200000|2021-05-21 16:40:00|737027.4|735027.4|736523.3|735523.3|737032.4|735550|736322.9|734826.4|531
1621615500000|2021-05-21 16:45:00|736525|735525|737100.7|735100.7|737190.9|735776.4|736524.2|735087.1|625
1621615800000|2021-05-21 16:50:00|737115.4|735115.4|736757.3|735757.3|737246.5|735777.6|736622.3|735115.4|617
1621616100000|2021-05-21 16:55:00|736758.9|735758.9|736599.6|735599.6|737338|735878.9|736581.4|735086|607
1621836000000|2021-05-24 06:00:00|736696.4|734696.4|736354|734354|736699|735042.7|736013.2|734258.3|456
1621836300000|2021-05-24 06:05:00|736357.9|734357.9|736523.4|734523.4|736677.2|735093.5|736093.5|734357.9|529
1621836600000|2021-05-24 06:10:00|736524.1|734524.1|736858.4|734858.4|736935.8|734935.8|736509|734509|534
1621836900000|2021-05-24 06:15:00|736853.8|734853.8|736759.4|734759.4|736992.2|734992.2|736686.2|734686.2|461
1621837200000|2021-05-24 06:20:00|736766|734766|736842.7|734842.7|736902.1|734902.1|736688.9|734688.9|503
1621837500000|2021-05-24 06:25:00|736851.5|734851.5|736965.2|734965.2|736982.4|734982.4|736851.5|734851.5|550
1621837800000|2021-05-24 06:30:00|736965.9|734965.9|737157|735157|737446.5|735589.7|736589.7|734964.6|748
1621838100000|2021-05-24 06:35:00|737151.6|735151.6|736719.9|734719.9|737244.8|735244.8|736447.6|734447.6|661
1621838400000|2021-05-24 06:40:00|736722|734722|736416.9|734416.9|736864.1|735030.9|736009.6|734360.5|692
1621838700000|2021-05-24 06:45:00|736430.1|734430.1|736595.9|734595.9|736668.1|734668.1|736385|734385|643
1621839000000|2021-05-24 06:50:00|736620.9|734620.9|736666.4|734666.4|736822.7|734822.7|736525.5|734525.5|645
1621839300000|2021-05-24 06:55:00|736656.4|734656.4|736502.8|734502.8|736717.3|734717.3|736361.1|734361.1|660
1621839600000|2021-05-24 07:00:00|736498.7|734498.7|736749.3|734749.3|736780.5|735258.3|735979.9|734228|993
1621839900000|2021-05-24 07:05:00|736723.6|734723.6|736242.3|735242.3|736787.4|735311.6|736118.4|734625.6|883
1621840200000|2021-05-24 07:10:00|736241.8|735241.8|736073.8|735073.8|736767.3|735276.5|735992|734623|820
1621840500000|2021-05-24 07:15:00|736079.6|735079.6|735846.9|734846.9|736647.5|735187.7|735781.7|734561|897
1621840800000|2021-05-24 07:20:00|735848.5|734848.5|736237.3|735237.3|736516.2|735401.2|735842.5|734420.7|901
1621841100000|2021-05-24 07:25:00|736234.5|735234.5|736040.7|735040.7|736667.4|735282.5|735949.5|734555|788
1621841400000|2021-05-24 07:30:00|736025.6|735025.6|735992.8|734992.8|736518|735115.4|735969.5|734518|835
1621841700000|2021-05-24 07:35:00|735993.8|734993.8|735953.7|734953.7|736538.5|735054.2|735841.7|734440.7|840
1621842000000|2021-05-24 07:40:00|735954.5|734954.5|735854.8|734854.8|736429.6|734958.5|735717.1|734291|758
1621842300000|2021-05-24 07:45:00|735855.8|734855.8|735477|734477|736360.2|734887.2|735400.7|733905.5|834
1621842600000|2021-05-24 07:50:00|735471.5|734471.5|735553.3|734553.3|736131.6|734674|735431.4|733966.7|802
1621842900000|2021-05-24 07:55:00|735559|734559|735739.6|734739.6|736243.9|734817.5|735523.8|734067.5|813
1621843200000|2021-05-24 08:00:00|735740.6|734740.6|735580.5|734580.5|736178.8|734761.7|735486.4|733997|841
1621843500000|2021-05-24 08:05:00|735584|734584|735681.1|734681.1|736236|734812.2|735577.9|734174.8|805
1621843800000|2021-05-24 08:10:00|735675.7|734675.7|735539.9|734539.9|736232.5|734765.5|735456.4|734054.3|783
1621844100000|2021-05-24 08:15:00|735535.9|734535.9|735732.6|734732.6|736364.7|734897|735251.7|733973|836
1621844400000|2021-05-24 08:20:00|736228.7|734228.7|735593|734593|736258.9|734779.3|735586.7|734113.4|830
1621844700000|2021-05-24 08:25:00|735596.3|734596.3|735308.5|734308.5|735947.4|734656|735236.3|733781.2|828
1621845000000|2021-05-24 08:30:00|735273.6|734273.6|735676.7|734676.7|736144.2|734766.4|735217|733767|904
1621845300000|2021-05-24 08:35:00|735667.8|734667.8|735754.7|734754.7|736692.6|735206.6|735618.4|734099.6|1116
1621845600000|2021-05-24 08:40:00|735748.1|734748.1|736248.4|734248.4|736461.5|734870.4|735444.1|733966.6|1042
1621845900000|2021-05-24 08:45:00|736247.7|734247.7|736016.7|734016.7|736378.5|734792.4|735533.9|734009.5|966
1621846200000|2021-05-24 08:50:00|736008.9|734008.9|735495.5|734495.5|736325|734830.7|735382.7|733915.2|914
1621846500000|2021-05-24 08:55:00|735973.1|733973.1|735797.2|733797.2|735979.6|734399.2|735213.2|733752.6|811
1621846800000|2021-05-24 09:00:00|735814|733814|735452|734452|735984.6|734513.5|735293.8|733801.2|830
1621847100000|2021-05-24 09:05:00|735436.1|734436.1|735832.8|734832.8|736522.8|734832.8|735379|733889|886
1621847400000|2021-05-24 09:10:00|735834|734834|736141.9|734141.9|736706.3|735046.5|735574.6|734005.9|1034
1621847700000|2021-05-24 09:15:00|736145|734145|736146|734146|736453.6|734970.5|735581.3|734078.4|981
1621848000000|2021-05-24 09:20:00|736129|734129|735934.4|733934.4|736184.4|734681.6|735265.7|733758.3|786
1621848300000|2021-05-24 09:25:00|735915.2|733915.2|735590.6|734590.6|736339.4|734825.6|735300.6|733823.2|812
1621848600000|2021-05-24 09:30:00|735587.8|734587.8|735967.6|734967.6|736505.9|735053.2|735566.7|734157.1|930
1621848900000|2021-05-24 09:35:00|735958.2|734958.2|736132.5|735132.5|736610.5|735148.1|735958.2|734482.7|790
1621849200000|2021-05-24 09:40:00|736132.8|735132.8|736038.2|735038.2|736168.3|735168.3|735960.9|734960.9|852
1621849500000|2021-05-24 09:45:00|736022.5|735022.5|736020.7|735020.7|736576.4|735115.9|735990.6|734517|791
1621849800000|2021-05-24 09:50:00|736014.4|735014.4|736031.8|735031.8|736545.6|735135.6|735929.1|734543.5|882
1621850100000|2021-05-24 09:55:00|736026.8|735026.8|736920|735920|737605.2|736090.6|736026.8|734635.2|1007
1621850400000|2021-05-24 10:00:00|736927.5|735927.5|737047.4|736047.4|737677|736275|736853.5|735385.5|981
1621850700000|2021-05-24 10:05:00|737048.1|736048.1|737139.1|736139.1|737697|736303.6|736978.6|735584.2|926
1621851000000|2021-05-24 10:10:00|737144.9|736144.9|736932.8|735932.8|737416.1|736178.5|736651.9|735400.7|897
1621851300000|2021-05-24 10:15:00|736926.7|735926.7|736858.1|735858.1|736969.2|735969.2|736811.5|735811.5|821
1621851600000|2021-05-24 10:20:00|736858|735858|736668.8|735668.8|736903.5|735903.5|736653.3|735653.3|683
1621851900000|2021-05-24 10:25:00|736662.6|735662.6|736718.3|735718.3|736744.4|735744.4|736566.3|735566.3|601
1621852200000|2021-05-24 10:30:00|736720.3|735720.3|736745|735745|737266.3|735973.1|736607.6|735266.3|638
1621852500000|2021-05-24 10:35:00|736744.6|735744.6|736941.5|735941.5|737041.7|736041.7|736739.9|735739.9|607
1621852800000|2021-05-24 10:40:00|736942.9|735942.9|736584.1|735584.1|737043.9|735951.4|736209.7|734707.5|770
1621853100000|2021-05-24 10:45:00|736606.5|735606.5|736931.5|735931.5|737100|736100|736600.8|735600.8|786
1621853400000|2021-05-24 10:50:00|736928|735928|736768.4|735768.4|737066.7|736066.7|736727.5|735727.5|728
1621853700000|2021-05-24 10:55:00|736766.8|735766.8|736856.7|735856.7|736952.9|735952.9|736756.9|735756.9|705
1621854000000|2021-05-24 11:00:00|736794.8|735794.8|736792.6|735792.6|737090.6|736090.6|736749.2|735749.2|618
1621854300000|2021-05-24 11:05:00|736792|735792|737145.5|736145.5|737252|736252|736764.6|735764.6|841
1621854600000|2021-05-24 11:10:00|737137.2|736137.2|737094.9|736094.9|737172.3|736172.3|737068.6|736068.6|602
1621854900000|2021-05-24 11:15:00|737093.2|736093.2|737156.2|736156.2|737237.8|736237.8|737075.7|736075.7|720
1621855200000|2021-05-24 11:20:00|737160.7|736160.7|737607.9|736607.9|738089.1|736662.2|737088.4|736083.7|674
1621855500000|2021-05-24 11:25:00|737601.9|736601.9|737997.1|736997.1|738721.7|737287.4|737601.9|736119.1|1019
1621855800000|2021-05-24 11:30:00|738001.2|737001.2|737735.5|736735.5|738042.5|737042.5|737663.6|736663.6|832
1621856100000|2021-05-24 11:35:00|737733.6|736733.6|737765.6|736765.6|738217.3|737217.3|737677.9|736677.9|844
1621856400000|2021-05-24 11:40:00|737764.5|736764.5|737562.6|736562.6|737790.8|736790.8|737365|736365|887
1621856700000|2021-05-24 11:45:00|737561.1|736561.1|737329|736329|737601.6|736601.6|737320.1|736320.1|788
1621857000000|2021-05-24 11:50:00|737326.1|736326.1|737728.6|736728.6|737746.9|736746.9|737317.7|736317.7|744
1621857300000|2021-05-24 11:55:00|737721.9|736721.9|737743.7|736743.7|737770.2|736770.2|737615.9|736615.9|775
1621857600000|2021-05-24 12:00:00|737742.9|736742.9|738141.1|737141.1|738151.9|737151.9|737741.6|736741.6|790
1621857900000|2021-05-24 12:05:00|738133.3|737133.3|737875|736875|738157.1|737157.1|737862|736862|675
1621858200000|2021-05-24 12:10:00|737875.7|736875.7|737930.6|736930.6|737967.5|736967.5|737767.3|736767.3|787
1621858500000|2021-05-24 12:15:00|737929.2|736929.2|738345.2|737345.2|739130.2|737692.8|737926.6|736722.7|918
1621858800000|2021-05-24 12:20:00|738335.5|737335.5|738424.9|737424.9|739392.2|737949.3|738335.5|737158.4|951
1621859100000|2021-05-24 12:25:00|738421.7|737421.7|738961.4|736961.4|738961.9|737504.8|738231.5|736951.8|862
1621859400000|2021-05-24 12:30:00|738461.3|737461.3|738009.6|737009.6|738486.9|737486.9|737985|736985|828
1621859700000|2021-05-24 12:35:00|738008|737008|738418|737418|738601.7|737601.7|737924.3|736924.3|945
1621860000000|2021-05-24 12:40:00|738418.2|737418.2|738436.2|737436.2|738704.6|737457.3|737896.6|736422|772
1621860300000|2021-05-24 12:45:00|738436.5|737436.5|738345.9|737345.9|738846.9|737846.9|738272.6|737272.6|848
1621860600000|2021-05-24 12:50:00|738346.2|737346.2|738938.8|737938.8|739328.1|737994.4|738325.5|737325.5|820
1621860900000|2021-05-24 12:55:00|738939.6|737939.6|738535.8|737535.8|739060.7|738060.7|738485.6|737485.6|864
1621861200000|2021-05-24 13:00:00|738524.4|737524.4|738460.1|737460.1|739299|737824.8|738153|736770.2|937
1621861500000|2021-05-24 13:05:00|738456.8|737456.8|738416.5|737416.5|738505.7|737505.7|738351.7|737351.7|744
1621861800000|2021-05-24 13:10:00|738417.5|737417.5|738692.9|737692.9|739380.9|737930.5|738371.1|737192.7|925
1621862100000|2021-05-24 13:15:00|738695.8|737695.8|738728.2|737728.2|739303.2|737818.3|738633.6|737282.9|920
1621862400000|2021-05-24 13:20:00|738726.1|737726.1|738430.9|737430.9|738731|737731|738350.7|737350.7|909
1621862700000|2021-05-24 13:25:00|738427.8|737427.8|737954.2|736954.2|738755.7|737453.3|737901.1|736537|703
1621863000000|2021-05-24 13:30:00|737962.8|736962.8|738156.5|737156.5|738289.3|737289.3|737930.2|736930.2|826
1621863300000|2021-05-24 13:35:00|738176.4|737176.4|737809.6|736809.6|738371.3|737210|737636.8|736141.9|848
1621863600000|2021-05-24 13:40:00|737798|736798|738116|737116|738584|737116.6|737653.8|736177.8|1038
1621863900000|2021-05-24 13:45:00|738117.3|737117.3|737789.5|736789.5|738642.5|737179.5|737789.5|736317.5|1028
1621864200000|2021-05-24 13:50:00|737796.5|736796.5|737730.9|736730.9|738381.6|736934.6|737658.3|736377.3|985
1621864500000|2021-05-24 13:55:00|737729.1|736729.1|737470.2|736470.2|737803.2|736803.2|737404.3|736404.3|918
1621864800000|2021-05-24 14:00:00|737450.6|736450.6|737391.7|736391.7|738014.4|736529.6|737184.4|735725.7|971
1621865100000|2021-05-24 14:05:00|737391.2|736391.2|736956.6|735956.6|737891.5|736526.4|736904.6|735891.5|867
1621865400000|2021-05-24 14:10:00|736957.1|735957.1|737077.2|736077.2|737388.5|736140.4|736790|735327.9|883
1621865700000|2021-05-24 14:15:00|737072|736072|736654.4|735654.4|737159|736072|736522.2|735106.4|976
1621866000000|2021-05-24 14:20:00|736653.7|735653.7|736559.8|735559.8|737136|735725.2|736299.1|734903.5|868
1621866300000|2021-05-24 14:25:00|736560|735560|736041.4|735041.4|736731.5|735560|736039.6|734586|912
1621866600000|2021-05-24 14:30:00|736044.8|735044.8|735307.5|734307.5|736243.4|735044.8|734790|733255.1|1099
1621866900000|2021-05-24 14:35:00|735302.5|734302.5|735419.8|734419.8|736009.2|734594|735050.2|733563.6|941
1621867200000|2021-05-24 14:40:00|735413|734413|735230.9|734230.9|735973.7|734549.3|735220.6|733811.5|1027
1621867500000|2021-05-24 14:45:00|735197.9|734197.9|735185.6|734185.6|735770|734321|734866.1|733383.4|1045
1621867800000|2021-05-24 14:50:00|735182.4|734182.4|735130.8|734130.8|735814.4|734335.5|735042.2|733712.7|961
1621868100000|2021-05-24 14:55:00|735135.9|734135.9|735448.6|734448.6|735760|734555|735091.5|733760|966
1621868400000|2021-05-24 15:00:00|735449.8|734449.8|735386.6|734386.6|735929.7|734457.8|735159.4|733780.3|958
1621868700000|2021-05-24 15:05:00|735394.8|734394.8|735266.5|734266.5|735893.3|734416.9|735232.8|733861.1|732
1621869000000|2021-05-24 15:10:00|735266.2|734266.2|735403.6|734403.6|735824.2|734412.6|735130.4|733765.7|846
1621869300000|2021-05-24 15:15:00|735395|734395|735157.2|734157.2|735877.2|734414|735152.3|733862.2|810
1621869600000|2021-05-24 15:20:00|735163.8|734163.8|735141.2|734141.2|735748.1|734292|735072.9|733658|831
1621869900000|2021-05-24 15:25:00|735135.1|734135.1|734912.1|733912.1|735278.4|734278.4|734911|733911|721
1621870200000|2021-05-24 15:30:00|734916.5|733916.5|734935.4|733935.4|735409.7|733957|734770.6|733306.1|853
1621870500000|2021-05-24 15:35:00|734932.1|733932.1|735004.8|734004.8|735445.1|734055.5|734682.7|733352.3|889
1621870800000|2021-05-24 15:40:00|735011.8|734011.8|734877.6|733877.6|735521.6|734038|734769.2|733342|848
1621871100000|2021-05-24 15:45:00|734868.1|733868.1|734977.5|733977.5|735516|733998.4|734846.2|733389.7|714
1621871400000|2021-05-24 15:50:00|734960.3|733960.3|735452.9|734452.9|735959.4|734493.5|734960.3|733734.2|644
1621871700000|2021-05-24 15:55:00|735453.1|734453.1|736223.4|734223.4|736480|734820.2|735437.9|733986.9|786
1621872000000|2021-05-24 16:00:00|736226.7|734226.7|735635.4|733635.4|736241.3|734545.7|735140.9|733603.2|805
1621872300000|2021-05-24 16:05:00|735628.2|733628.2|735079.2|734079.2|735726|734266.5|735063.5|733482.4|607
1621872600000|2021-05-24 16:10:00|735079|734079|735400.5|733400.5|735661.9|734127.1|734881|733387.5|680
1621872900000|2021-05-24 16:15:00|735398.4|733398.4|734876.2|733876.2|735582.4|734077.1|734843.4|733351.7|570
1621873200000|2021-05-24 16:20:00|734878.1|733878.1|735763.7|733763.7|735794.5|734220.6|734859.1|733456.6|688
1621873500000|2021-05-24 16:25:00|735769.7|733769.7|735813.5|733813.5|735897.1|734401.6|735201.4|733651.9|730
1621873800000|2021-05-24 16:30:00|735323.7|734323.7|735357.1|734357.1|735866.1|734387.6|735276.5|733766|604
1621874100000|2021-05-24 16:35:00|735356.2|734356.2|735756.3|733756.3|735801|734356.2|735185.6|733677.7|702
1621874400000|2021-05-24 16:40:00|735765.3|733765.3|735345.8|734345.8|735880.4|734359.4|735253.6|733760.6|526
1621874700000|2021-05-24 16:45:00|735345.7|734345.7|735643.2|733643.2|735825.3|734345.7|735120.5|733604.2|690
1621875000000|2021-05-24 16:50:00|735647.1|733647.1|735722.5|733722.5|735777.6|734268.7|735074.3|733578.2|584
1621875300000|2021-05-24 16:55:00|735722.9|733722.9|735760.9|733760.9|735796.6|734305.3|735232.2|733716.2|343
1621922400000|2021-05-25 06:00:00|735110.5|733110.5|735024.5|733024.5|735228.6|733500|734489.8|732990.4|405
1621922700000|2021-05-25 06:05:00|735013.5|733013.5|734927.3|732927.3|735148.5|733148.5|734820.4|732820.4|564
1621923000000|2021-05-25 06:10:00|734897.5|732897.5|734716.6|732716.6|735072.5|733072.5|734692.8|732692.8|538
1621923300000|2021-05-25 06:15:00|734732.1|732732.1|734606.8|732606.8|734920.8|733229|734044.2|732511.5|640
1621923600000|2021-05-25 06:20:00|734590.5|732590.5|734575.7|732575.7|734801.6|733019|733979.3|732474.7|805
1621923900000|2021-05-25 06:25:00|734578.8|732578.8|734696.3|732696.3|734812.2|732812.2|734570.4|732570.4|695
1621924200000|2021-05-25 06:30:00|734705.6|732705.6|734621.1|732621.1|734745.3|732745.3|734481|732481|709
1621924500000|2021-05-25 06:35:00|734599.2|732599.2|734648.7|732648.7|734651.2|732995|733995|732368.5|792
1621924800000|2021-05-25 06:40:00|734642.8|732642.8|733826.3|731826.3|734642.8|732642.8|733257.4|731782.4|951
1621925100000|2021-05-25 06:45:00|733796.7|731796.7|734085.7|732085.7|734207.4|732711.5|733283.7|731764.5|895
1621925400000|2021-05-25 06:50:00|733583.7|732583.7|734191.9|732191.9|734248.4|732751.2|733401.1|731844.1|810
1621925700000|2021-05-25 06:55:00|734192.1|732192.1|734506.5|732506.5|734522.8|732817.8|733651|732124.6|956
1621926000000|2021-05-25 07:00:00|734504.5|732504.5|733865.6|732865.6|734652.4|733191.8|733637|732223|1083
1621926300000|2021-05-25 07:05:00|733864.2|732864.2|734741.1|732741.1|734741.1|733284.7|733751.8|732334.7|1058
1621926600000|2021-05-25 07:10:00|734217.6|733217.6|734122.9|733122.9|734298.9|733298.9|734035.8|733035.8|852
1621926900000|2021-05-25 07:15:00|734120.9|733120.9|733962.6|732962.6|734122.3|733122.3|733877.8|732877.8|880
1621927200000|2021-05-25 07:20:00|733959.2|732959.2|734014.9|733014.9|734058.8|733058.8|733725.5|732725.5|914
1621927500000|2021-05-25 07:25:00|734015.2|733015.2|734253.3|733253.3|734394.3|733394.3|733866.9|732866.9|910
1621927800000|2021-05-25 07:30:00|734258.7|733258.7|734721|733721|734963.4|733759.5|733972.5|732958.4|947
1621928100000|2021-05-25 07:35:00|734727.6|733727.6|735039|734039|735939|734420.4|734514.5|733514.5|1064
1621928400000|2021-05-25 07:40:00|735030.5|734030.5|735100.9|734100.9|735181.1|734181.1|734810.9|733810.9|915
1621928700000|2021-05-25 07:45:00|735113.8|734113.8|734767.5|733767.5|735346.6|734346.6|734725.5|733306|1060
1621929000000|2021-05-25 07:50:00|734771.8|733771.8|734211.8|733211.8|735281.9|733847.3|733675.8|732224.9|1099
1621929300000|2021-05-25 07:55:00|734207.2|733207.2|734518.6|733518.6|735028.1|733614.2|734117|732768|1058
1621929600000|2021-05-25 08:00:00|735014.5|733014.5|734560.6|733560.6|735063.2|733596.5|734271.5|732895|1029
1621929900000|2021-05-25 08:05:00|734560.8|733560.8|734426.9|733426.9|734706.9|733706.9|734366.3|733366.3|964
1621930200000|2021-05-25 08:10:00|734427.6|733427.6|734443.4|733443.4|734690.2|733690.2|734391.7|733391.7|951
1621930500000|2021-05-25 08:15:00|734440.8|733440.8|734978.2|733978.2|734984.6|733984.6|734406.9|733406.9|959
1621930800000|2021-05-25 08:20:00|734973.1|733973.1|734618.9|733618.9|735478.9|734100|734590.3|733478.9|895
1621931100000|2021-05-25 08:25:00|734614.1|733614.1|734422|733422|734831.2|733831.2|734416.9|733416.9|1012
1621931400000|2021-05-25 08:30:00|734418.2|733418.2|734625.6|733625.6|734643.1|733643.1|734310.3|733310.3|958
1621931700000|2021-05-25 08:35:00|734622|733622|734620.7|733620.7|734681.5|733681.5|734532.6|733532.6|900
1621932000000|2021-05-25 08:40:00|734617.4|733617.4|734634|733634|734682.2|733682.2|734529.3|733529.3|833
1621932300000|2021-05-25 08:45:00|734622.9|733622.9|734743.8|733743.8|734749.6|733749.6|734548.4|733548.4|791
1621932600000|2021-05-25 08:50:00|734748.1|733748.1|734853.9|733853.9|734866.6|733866.6|734742.7|733742.7|735
1621932900000|2021-05-25 08:55:00|734854.2|733854.2|734972.8|733972.8|735001.9|734001.9|734789.8|733789.8|770
1621933200000|2021-05-25 09:00:00|734970.6|733970.6|734801.3|733801.3|735318|734017.1|734598.8|733318|943
1621933500000|2021-05-25 09:05:00|734819.7|733819.7|734657.1|733657.1|734848.8|733848.8|734613.6|733613.6|819
1621933800000|2021-05-25 09:10:00|734659.8|733659.8|734564.5|733564.5|734659.8|733659.8|734494.9|733494.9|900
1621934100000|2021-05-25 09:15:00|734567.4|733567.4|734628.4|733628.4|734700.8|733700.8|734532.8|733532.8|819
1621934400000|2021-05-25 09:20:00|734612.9|733612.9|734979.6|733979.6|735020.8|734020.8|734612.9|733612.9|816
1621934700000|2021-05-25 09:25:00|734977.9|733977.9|734612.7|733612.7|735005.9|734005.9|734478.9|733478.9|895
1621935000000|2021-05-25 09:30:00|734614.6|733614.6|734711.2|733711.2|735305.4|733861.2|734608.3|733195.7|910
1621935300000|2021-05-25 09:35:00|734709.6|733709.6|734518.6|733518.6|735177|733709.6|734489.6|733088.5|902
1621935600000|2021-05-25 09:40:00|734531|733531|734466.4|733466.4|734672.9|733672.9|734455.9|733455.9|721
1621935900000|2021-05-25 09:45:00|734457.8|733457.8|734319.2|733319.2|734460|733460|734225.6|733225.6|765
1621936200000|2021-05-25 09:50:00|734304.9|733304.9|734035.9|733035.9|734595.9|733313.1|733910.3|732543.5|853
1621936500000|2021-05-25 09:55:00|734035.3|733035.3|734159.5|733159.5|734600.2|733170.4|733902.8|732591.6|709
1621936800000|2021-05-25 10:00:00|734159|733159|734707.2|733707.2|734732.2|733732.2|734155.7|733155.7|772
1621937100000|2021-05-25 10:05:00|734686.1|733686.1|734598.9|733598.9|734725.1|733725.1|734508.3|733508.3|871
1621937400000|2021-05-25 10:10:00|734617.1|733617.1|734620.7|733620.7|734690.3|733690.3|734575.9|733575.9|804
1621937700000|2021-05-25 10:15:00|734622.3|733622.3|734443.9|733443.9|734914.5|733794.7|734387.2|732914.5|958
1621938000000|2021-05-25 10:20:00|734443.3|733443.3|734496.1|733496.1|734637|733637|734368.3|733368.3|906
1621938300000|2021-05-25 10:25:00|734488.5|733488.5|734749.3|733749.3|734822.2|733822.2|734383|733383|934
1621938600000|2021-05-25 10:30:00|734750.3|733750.3|734889.4|733889.4|734947|733947|734737.9|733737.9|877
1621938900000|2021-05-25 10:35:00|734894.9|733894.9|734773.8|733773.8|734944.1|733944.1|734685.7|733685.7|874
1621939200000|2021-05-25 10:40:00|734768.4|733768.4|734942.8|733942.8|734966.1|733966.1|734718.8|733718.8|733
1621939500000|2021-05-25 10:45:00|734946.5|733946.5|735067.3|734067.3|735073|734073|734888.3|733888.3|757
1621939800000|2021-05-25 10:50:00|735073.4|734073.4|734753.2|733753.2|735562.5|734148|734709.8|733562.5|875
1621940100000|2021-05-25 10:55:00|734749.9|733749.9|734999.9|733999.9|735022.8|734022.8|734721.9|733721.9|727
1621940400000|2021-05-25 11:00:00|735017.8|734017.8|734877.9|733877.9|735185.1|734185.1|734877.9|733877.9|801
1621940700000|2021-05-25 11:05:00|734867.7|733867.7|734510.5|733510.5|734995.1|733995.1|734447.9|733447.9|923
1621941000000|2021-05-25 11:10:00|734509.3|733509.3|734596.3|733596.3|734696.5|733696.5|734492.3|733492.3|699
1621941300000|2021-05-25 11:15:00|734594.8|733594.8|734884.6|733884.6|734895.1|733895.1|734583|733583|837
1621941600000|2021-05-25 11:20:00|734885|733885|734859.5|733859.5|735515.1|734036|734847.8|733515.1|804
1621941900000|2021-05-25 11:25:00|734861.4|733861.4|734718.7|733718.7|734905.5|733905.5|734709.7|733709.7|834
1621942200000|2021-05-25 11:30:00|734723.5|733723.5|734862.2|733862.2|734913.8|733913.8|734708.3|733708.3|887
1621942500000|2021-05-25 11:35:00|734857.2|733857.2|734690.3|733690.3|734892.6|733892.6|734661|733661|800
1621942800000|2021-05-25 11:40:00|734684|733684|734852.5|733852.5|734874.7|733874.7|734677.6|733677.6|736
1621943100000|2021-05-25 11:45:00|734851.2|733851.2|734797.5|733797.5|734889.3|733889.3|734721.1|733721.1|790
1621943400000|2021-05-25 11:50:00|734782.3|733782.3|734660.4|733660.4|734802|733802|734640.5|733640.5|718
1621943700000|2021-05-25 11:55:00|734663.2|733663.2|734709.7|733709.7|734752.2|733752.2|734644.6|733644.6|722
1621944000000|2021-05-25 12:00:00|734717|733717|734879.5|733879.5|734909.9|733909.9|734672.1|733672.1|770
1621944300000|2021-05-25 12:05:00|734874.9|733874.9|734834.3|733834.3|734956.7|733956.7|734826.1|733826.1|822
1621944600000|2021-05-25 12:10:00|734848.8|733848.8|734818.5|733818.5|734947.3|733947.3|734808.8|733808.8|774
1621944900000|2021-05-25 12:15:00|734816|733816|734694.9|733694.9|734969.7|733969.7|734694.9|733694.9|701
1621945200000|2021-05-25 12:20:00|734706.7|733706.7|734730.1|733730.1|734915.5|733915.5|734633.7|733633.7|842
1621945500000|2021-05-25 12:25:00|734733|733733|734645|733645|734984.3|733984.3|734636.1|733636.1|882
1621945800000|2021-05-25 12:30:00|734659.3|733659.3|734032.4|733032.4|734671.9|733671.9|734027.1|733027.1|918
1621946100000|2021-05-25 12:35:00|734028.7|733028.7|732886.7|731886.7|734296.9|733120.9|732883.4|731380|983
1621946400000|2021-05-25 12:40:00|732884.3|731884.3|733390.4|732390.4|733474.5|732398.4|732481|731072.8|1042
1621946700000|2021-05-25 12:45:00|733391.9|732391.9|733901.8|732901.8|733911.1|732911.1|733328.6|732328.6|909
1621947000000|2021-05-25 12:50:00|733897.7|732897.7|733991.5|732991.5|734183.1|733183.1|733866.5|732866.5|907
1621947300000|2021-05-25 12:55:00|733992.8|732992.8|733973.5|732973.5|734191.7|733191.7|733955.9|732955.9|843
1621947600000|2021-05-25 13:00:00|733969.3|732969.3|733753.6|732753.6|734422.4|733013.5|733473.5|732214.3|1000
1621947900000|2021-05-25 13:05:00|733748.4|732748.4|734173.8|733173.8|734188.1|733188.1|733742.6|732742.6|976
1621948200000|2021-05-25 13:10:00|734173.9|733173.9|734090.6|733090.6|735069.6|733593|734090.6|732688.9|958
1621948500000|2021-05-25 13:15:00|734092.1|733092.1|733961.8|732961.8|734606.7|733159.3|733906.3|732606.7|953
1621948800000|2021-05-25 13:20:00|733960.6|732960.6|734082.5|733082.5|734284.7|733284.7|733881.7|732881.7|931
1621949100000|2021-05-25 13:25:00|734080.2|733080.2|733884.8|732884.8|734444.3|733353.1|733782|732423.5|967
1621949400000|2021-05-25 13:30:00|733898.7|732898.7|734162.4|733162.4|734681.1|733276|733770.8|732422.5|792
1621949700000|2021-05-25 13:35:00|734168.4|733168.4|733945.8|732945.8|734641.7|733260.3|733881.7|732444.7|788
1621950000000|2021-05-25 13:40:00|733947.7|732947.7|733313|732313|733977.2|732977.2|733149.7|731690.1|807
1621950300000|2021-05-25 13:45:00|733310.3|732310.3|733294.6|732294.6|733935.4|732649|733038.7|731549.6|821
1621950600000|2021-05-25 13:50:00|733303.3|732303.3|733844.2|732844.2|733996.3|732861.1|733200.9|731779.9|774
1621950900000|2021-05-25 13:55:00|733843.6|732843.6|734078.8|732078.8|734346.7|732902.1|733631.4|732078.8|795
1621951200000|2021-05-25 14:00:00|734055.2|732055.2|733435.3|732435.3|734184.3|732690.1|733358|731919.5|827
1621951500000|2021-05-25 14:05:00|733435.9|732435.9|733591.5|732591.5|734080.4|732614.5|733384.5|732080.4|773
1621951800000|2021-05-25 14:10:00|733582.9|732582.9|733985.4|732985.4|734453.5|733021.3|733459.7|731995.9|779
1621952100000|2021-05-25 14:15:00|733977.6|732977.6|734215.6|733215.6|734636.5|733238.6|733946|732590.9|888
1621952400000|2021-05-25 14:20:00|734214.1|733214.1|733953.2|732953.2|734723|733285.7|733947.4|732506.1|959
1621952700000|2021-05-25 14:25:00|733952.6|732952.6|734045.2|733045.2|734166|733166|733937.1|732937.1|872
1621953000000|2021-05-25 14:30:00|734043.5|733043.5|734289.6|733289.6|734323|733323|733981.1|732981.1|949
1621953300000|2021-05-25 14:35:00|734289.1|733289.1|734272.2|733272.2|734954.7|733515.1|734218|732954.7|953
1621953600000|2021-05-25 14:40:00|734264.2|733264.2|734268.4|733268.4|734785.1|733549.8|734264.2|732785.1|881
1621953900000|2021-05-25 14:45:00|734255.2|733255.2|734359.8|733359.8|734432.9|733432.9|734238.4|733238.4|832
1621954200000|2021-05-25 14:50:00|734362.1|733362.1|735924.8|733924.8|736064.1|734546.7|734347.8|733260.5|1037
1621954500000|2021-05-25 14:55:00|735941.2|733941.2|735051.6|734051.6|736020.5|734565.3|734942.6|733516.9|1035
1621954800000|2021-05-25 15:00:00|735036|734036|736313|734313|736567.1|734831.8|735033|733640.8|1099
1621955100000|2021-05-25 15:05:00|736313.2|734313.2|735335.3|734335.3|736469.8|734976.7|735232.1|734038|977
1621955400000|2021-05-25 15:10:00|735338|734338|735338.8|734338.8|736241|734770.2|735314.7|733847.8|998
1621955700000|2021-05-25 15:15:00|735332.6|734332.6|735310.1|734310.1|735994.5|734772.3|735285.3|733855.8|903
1621956000000|2021-05-25 15:20:00|735308.4|734308.4|735253.2|734253.2|736096.6|734689.9|735136.3|733587.3|1013
1621956300000|2021-05-25 15:25:00|735246.4|734246.4|735200.1|734200.1|735930.9|734457.6|735117.6|733648.5|1000
1621956600000|2021-05-25 15:30:00|735700.7|733700.7|735261.1|734261.1|735777.1|734282.1|735100.5|733603.1|1016
1621956900000|2021-05-25 15:35:00|735261.4|734261.4|735051.9|734051.9|735811.9|734313.8|735032.1|733530.8|1006
1621957200000|2021-05-25 15:40:00|735044.8|734044.8|735717.9|733717.9|735739.5|734244.7|734942.7|733454.5|1043
1621957500000|2021-05-25 15:45:00|735240.3|734240.3|735772.4|733772.4|735896.6|734439.4|735240.3|733691.5|790
1621957800000|2021-05-25 15:50:00|735267.5|734267.5|735213.5|734213.5|735902.3|734400.9|735146.1|733653.9|763
1621958100000|2021-05-25 15:55:00|735208.8|734208.8|735312.5|734312.5|735861.4|734346.2|734889.3|733415.2|805
1621958400000|2021-05-25 16:00:00|735304.3|734304.3|735995.8|733995.8|736090.2|734588.1|735266.9|733745.8|615
1621958700000|2021-05-25 16:05:00|735994.6|733994.6|735729.9|734729.9|736421.5|734921|735322.8|733832.8|787
1621959000000|2021-05-25 16:10:00|735728.3|734728.3|735938.1|734938.1|736501.5|735012.5|735720.3|734221.5|695
1621959300000|2021-05-25 16:15:00|735930|734930|735893.7|734893.7|736544.5|735108.2|735859.5|734526.6|875
1621959600000|2021-05-25 16:20:00|735888.4|734888.4|736474.5|734474.5|736638.9|735201.3|735888.4|734427.2|825
1621959900000|2021-05-25 16:25:00|736475.5|734475.5|736255.6|734255.6|736500.4|734909.2|735887.2|734255.6|778
1621960200000|2021-05-25 16:30:00|736255.7|734255.7|735825.6|733825.6|736301.7|734803.2|735341.1|733814|868
1621960500000|2021-05-25 16:35:00|735824.3|733824.3|735822.3|733822.3|735861.9|734383|735264.1|733745.2|886
1621960800000|2021-05-25 16:40:00|735823.9|733823.9|736013.3|734013.3|736046.1|734561.3|735339.7|733812.3|851
1621961100000|2021-05-25 16:45:00|736013|734013|735540.4|734540.4|736053.3|734558.2|735488.2|733961.2|587
1621961400000|2021-05-25 16:50:00|735543.6|734543.6|735838.2|733838.2|735871.8|734549.8|735316.8|733815.9|629
1621961700000|2021-05-25 16:55:00|735840|733840|735875.6|733875.6|735890.7|734306.5|735291.9|733798.4|475
1622008800000|2021-05-26 06:00:00|733893.2|731893.2|733912|731912|733963.4|731963.4|733553.5|731553.5|388
1622009100000|2021-05-26 06:05:00|733945.5|731945.5|734229.4|732229.4|734309.1|732572.4|733572.4|731911|650
1622009400000|2021-05-26 06:10:00|734229.9|732229.9|734600.9|732600.9|734640.6|732640.6|734048.7|732048.7|788
1622009700000|2021-05-26 06:15:00|734590.6|732590.6|734598.3|732598.3|734675.9|732675.9|734467.9|732467.9|671
1622010000000|2021-05-26 06:20:00|734598.8|732598.8|734739.1|732739.1|734748.1|732748.1|734500.6|732500.6|559
1622010300000|2021-05-26 06:25:00|734702.5|732702.5|734485.2|732485.2|734777.3|732777.3|734373.6|732373.6|686
1622010600000|2021-05-26 06:30:00|734491.1|732491.1|734626.1|732626.1|734670|732670|734372.1|732372.1|611
1622010900000|2021-05-26 06:35:00|734651|732651|734720.6|732720.6|734730.3|732730.3|734577.5|732577.5|637
1622011200000|2021-05-26 06:40:00|734717.6|732717.6|734731.7|732731.7|734760.1|732760.1|734567|732567|710
1622011500000|2021-05-26 06:45:00|734732.6|732732.6|734939.1|732939.1|735019.8|733367|734247.7|732720.1|749
1622011800000|2021-05-26 06:50:00|734925|732925|734769.8|732769.8|734964.6|732964.6|734745.2|732745.2|629
1622012100000|2021-05-26 06:55:00|734770.7|732770.7|734941.3|732941.3|735029.6|733430.5|734430.5|732743.8|630
1622012400000|2021-05-26 07:00:00|734953.7|732953.7|735288.4|733288.4|735333.3|733844.7|734283.5|732782.5|1018
1622012700000|2021-05-26 07:05:00|735271.6|733271.6|734627.2|733627.2|735271.6|733748.4|734229.2|732743.2|1020
1622013000000|2021-05-26 07:10:00|734627|733627|735742.4|734742.4|737058.1|735300|734598.4|733242.2|1111
1622013300000|2021-05-26 07:15:00|735743.5|734743.5|735869.2|734869.2|736678|735190.5|735743.5|734268.4|1008
1622013600000|2021-05-26 07:20:00|735871.7|734871.7|735162.3|734162.3|736490.5|735076|735102|733740.8|988
1622013900000|2021-05-26 07:25:00|735159.4|734159.4|735247.8|734247.8|735721.1|734282.8|734921.8|733714.7|923
1622014200000|2021-05-26 07:30:00|735246.6|734246.6|735212|734212|735784.1|734353.2|735054.4|733692.2|945
1622014500000|2021-05-26 07:35:00|735204.5|734204.5|734815.4|733815.4|736027.7|734508.1|734804.6|733426.8|916
1622014800000|2021-05-26 07:40:00|734795.1|733795.1|734932|733932|735516.2|734004.8|734449.5|733270.2|910
1622015100000|2021-05-26 07:45:00|734937.4|733937.4|734858.4|733858.4|735334.8|733937.4|734706.1|733317.4|905
1622015400000|2021-05-26 07:50:00|734803.9|733803.9|735088|734088|735159.3|734159.3|734760.4|733760.4|932
1622015700000|2021-05-26 07:55:00|735095.4|734095.4|734862.3|733862.3|735171.7|734171.7|734847.7|733847.7|843
1622016000000|2021-05-26 08:00:00|734856.9|733856.9|735011.6|734011.6|735082|734082|734856.9|733856.9|775
1622016300000|2021-05-26 08:05:00|735001.1|734001.1|735098.2|734098.2|735596.5|734167.2|734978.3|733596.5|871
1622016600000|2021-05-26 08:10:00|735096.2|734096.2|734946|733946|735144.9|734144.9|734664.9|733664.9|915
1622016900000|2021-05-26 08:15:00|734943.7|733943.7|734961.1|733961.1|735115.6|734115.6|734916.9|733916.9|825
1622017200000|2021-05-26 08:20:00|734960.1|733960.1|735020|734020|735410.5|734032|734732.1|733393.1|767
1622017500000|2021-05-26 08:25:00|735019.8|734019.8|734971.4|733971.4|735039.6|734039.6|734916.6|733916.6|766
1622017800000|2021-05-26 08:30:00|734970.9|733970.9|734981.6|733981.6|735500.5|734144.7|734858.4|733500.5|745
1622018100000|2021-05-26 08:35:00|734976.3|733976.3|734729.8|733729.8|735449.5|734013.2|734712.2|733445|729
1622018400000|2021-05-26 08:40:00|734725.4|733725.4|735018.6|734018.6|735362.9|734038.7|734720.4|733355.7|866
1622018700000|2021-05-26 08:45:00|735016.6|734016.6|735075.8|734075.8|735939.9|734497.9|735009.7|733653.9|872
1622019000000|2021-05-26 08:50:00|735072|734072|735124.3|734124.3|735849.3|734391.2|734970|733794.5|866
1622019300000|2021-05-26 08:55:00|735129.8|734129.8|734813.9|733813.9|735599|734162.8|734813.3|733584.8|825
1622019600000|2021-05-26 09:00:00|734805.1|733805.1|734884.1|733884.1|735172.4|733884.1|734631.9|733169.8|847
1622019900000|2021-05-26 09:05:00|734873.4|733873.4|734910.1|733910.1|734977.6|733977.6|734712.4|733712.4|826
1622020200000|2021-05-26 09:10:00|734876.8|733876.8|734953.2|733953.2|735053.4|734053.4|734782.4|733782.4|893
1622020500000|2021-05-26 09:15:00|734940.5|733940.5|735004.6|734004.6|735038.8|734038.8|734924.1|733924.1|768
1622020800000|2021-05-26 09:20:00|734998.5|733998.5|734713.3|733713.3|735533.1|734036.9|734706.1|733509.9|870
1622021100000|2021-05-26 09:25:00|734710.1|733710.1|734643.5|733643.5|735145|733712.6|734071.7|732570.9|1043
1622021400000|2021-05-26 09:30:00|734622.9|733622.9|734994.1|733994.1|735535.5|734044.5|734521.4|733236.4|915
1622021700000|2021-05-26 09:35:00|735502.3|733502.3|735254.4|734254.4|735653.4|734271.2|734901|733488.2|872
1622022000000|2021-05-26 09:40:00|735257.6|734257.6|735761.8|734761.8|735766.5|734766.5|735093.3|733602.9|877
1622022300000|2021-05-26 09:45:00|735761.7|734761.7|735809.5|734809.5|736389.6|735211.9|735749.2|734293.7|1010
1622022600000|2021-05-26 09:50:00|735831.4|734831.4|735725.1|734725.1|736527.7|735165.8|735718.7|734324.3|839
1622022900000|2021-05-26 09:55:00|735724.8|734724.8|735897.4|734897.4|735927.3|734927.3|735712.4|734712.4|717
1622023200000|2021-05-26 10:00:00|735878.1|734878.1|736158.2|735158.2|736322.5|735322.5|735869.6|734869.6|901
1622023500000|2021-05-26 10:05:00|736156.2|735156.2|737067.4|736067.4|737464.6|736078.6|736156.2|734981|1000
1622023800000|2021-05-26 10:10:00|737066.4|736066.4|736765.5|735765.5|737625.3|736156.7|736757.2|735558|822
1622024100000|2021-05-26 10:15:00|736765.6|735765.6|736684|735684|737349.7|735878.4|736467.3|735218.2|798
1622024400000|2021-05-26 10:20:00|736677.7|735677.7|736725.5|735725.5|736747|735747|736547.6|735547.6|771
1622024700000|2021-05-26 10:25:00|736720.7|735720.7|736838.2|735838.2|736922.2|735922.2|736553.1|735553.1|693
1622025000000|2021-05-26 10:30:00|736828.8|735828.8|737041.4|736041.4|737106.3|736106.3|736810.7|735810.7|772
1622025300000|2021-05-26 10:35:00|737044.5|736044.5|736761.4|735761.4|737178.9|736178.9|736741.3|735741.3|760
1622025600000|2021-05-26 10:40:00|736743.9|735743.9|736823|735823|737252.9|735857.9|736627|735202.2|818
1622025900000|2021-05-26 10:45:00|736816.2|735816.2|736701.9|735701.9|737353.2|735972.9|736603.8|735332.5|774
1622026200000|2021-05-26 10:50:00|736692.5|735692.5|736187.1|735187.1|736887.2|735701|736012.9|734754.7|851
1622026500000|2021-05-26 10:55:00|736181|735181|736709|734709|736848|735381.9|736034.3|734652.7|752
1622026800000|2021-05-26 11:00:00|736682.5|734682.5|736436.8|734436.8|736698.3|735293.5|735569.3|734065.1|797
1622027100000|2021-05-26 11:05:00|735935.1|734935.1|736773.8|735773.8|737273.3|735790.8|735935.1|734485.9|951
1622027400000|2021-05-26 11:10:00|736759.8|735759.8|736941.5|735941.5|737563.4|736184.3|736727.3|735402.7|985
1622027700000|2021-05-26 11:15:00|736942.5|735942.5|736916.9|735916.9|737397.4|736324.6|736737.1|735395.3|994
1622028000000|2021-05-26 11:20:00|736873|735873|736710.7|735710.7|737434.5|735982.1|736656.5|735434.5|914
1622028300000|2021-05-26 11:25:00|736672.9|735672.9|736871.6|735871.6|736896.8|735896.8|736644.9|735644.9|754
1622028600000|2021-05-26 11:30:00|736879.7|735879.7|736823.5|735823.5|737240.6|735939.6|736733.6|735240.5|906
1622028900000|2021-05-26 11:35:00|736815.4|735815.4|736812.2|735812.2|737278.1|735937.6|736426.6|734925.9|839
1622029200000|2021-05-26 11:40:00|736807.5|735807.5|736882.1|735882.1|736973.3|735973.3|736748.8|735748.8|762
1622029500000|2021-05-26 11:45:00|736873.9|735873.9|736967.9|735967.9|737023.8|736023.8|736791.1|735791.1|799
1622029800000|2021-05-26 11:50:00|736969.4|735969.4|736694.9|735694.9|737119|736119|736627.2|735627.2|769
1622030100000|2021-05-26 11:55:00|736691.3|735691.3|736765.6|735765.6|737166.6|735840|736586.6|735157.6|855
1622030400000|2021-05-26 12:00:00|736765.1|735765.1|737241.1|736241.1|738106.7|736627.6|736765.1|735622.8|1067
1622030700000|2021-05-26 12:05:00|737240.1|736240.1|736980.1|735980.1|737794.9|736315.1|736976.8|735734.5|779
1622031000000|2021-05-26 12:10:00|736958.8|735958.8|736961.2|735961.2|737278.4|736278.4|736958.8|735958.8|890
1622031300000|2021-05-26 12:15:00|736963.9|735963.9|736833.9|735833.9|737032.6|736032.6|736692.9|735692.9|794
1622031600000|2021-05-26 12:20:00|736835.3|735835.3|736434|735434|736878.9|735878.9|736356.4|735356.4|813
1622031900000|2021-05-26 12:25:00|736425.9|735425.9|736419.9|735419.9|736985.4|735578.2|736316.8|734985.1|889
1622032200000|2021-05-26 12:30:00|736419.5|735419.5|736283.9|735283.9|736786.9|735430.3|736220.5|734780|786
1622032500000|2021-05-26 12:35:00|736271.9|735271.9|736508.9|735508.9|736582|735582|736215.4|735215.4|866
1622032800000|2021-05-26 12:40:00|736509.1|735509.1|736553.1|735553.1|737061.4|735625.4|736502.1|735050.5|739
1622033100000|2021-05-26 12:45:00|736550.7|735550.7|736823.8|735823.8|736946.9|735946.9|736516.9|735516.9|805
1622033400000|2021-05-26 12:50:00|736824.2|735824.2|736981.5|735981.5|737065.3|736065.3|736724.3|735724.3|855
1622033700000|2021-05-26 12:55:00|736981.2|735981.2|736866.5|735866.5|737741.7|736248.1|736681.5|735460.2|941
1622034000000|2021-05-26 13:00:00|736869.8|735869.8|736781.5|735781.5|737357.6|735909.2|736591.5|735132.1|935
1622034300000|2021-05-26 13:05:00|736781.8|735781.8|736568.4|735568.4|737310.2|735850|736550.1|735211.5|884
1622034600000|2021-05-26 13:10:00|736567.3|735567.3|736651.3|735651.3|737194|735745|736531.6|735159.5|852
1622034900000|2021-05-26 13:15:00|736660.4|735660.4|736301.1|735301.1|737163.7|735679.5|736301.1|734952.2|897
1622035200000|2021-05-26 13:20:00|736302.9|735302.9|736547.4|735547.4|736976.3|735547.4|736291.4|734873.5|843
1622035500000|2021-05-26 13:25:00|736538.5|735538.5|736611.6|735611.6|736617.8|735617.8|736359.4|735359.4|723
1622035800000|2021-05-26 13:30:00|736623.2|735623.2|736898.4|734898.4|736898.4|735624.5|736126.4|734822.8|802
1622036100000|2021-05-26 13:35:00|736398|735398|736215.4|735215.4|736918|735653.1|736207.5|734870.7|803
1622036400000|2021-05-26 13:40:00|736202.5|735202.5|736370.6|734370.6|736469.5|735254.4|735829.3|734355.4|790
1622036700000|2021-05-26 13:45:00|735866.1|734866.1|735892.7|734892.7|736483.4|735000.2|735548.3|734327.2|781
1622037000000|2021-05-26 13:50:00|735890.6|734890.6|735916.8|734916.8|736430.2|735044.4|735838|734378.9|738
1622037300000|2021-05-26 13:55:00|735915.5|734915.5|735819.9|734819.9|736406.1|734922.4|735794.3|734343.8|717
1622037600000|2021-05-26 14:00:00|735820|734820|735660.8|734660.8|736370.4|734884.3|735605.1|734271.8|752
1622037900000|2021-05-26 14:05:00|735660.5|734660.5|736052.3|735052.3|736644|735217.9|735554.4|734178.1|765
1622038200000|2021-05-26 14:10:00|736057.4|735057.4|736070.3|735070.3|736674.7|735220.1|735906.8|734404.2|818
1622038500000|2021-05-26 14:15:00|736067.4|735067.4|735719.7|734719.7|736596.9|735136.9|735689.7|734222.4|941
1622038800000|2021-05-26 14:20:00|735724|734724|735684.9|734684.9|736181.1|734740.7|735440.1|734178.8|915
1622039100000|2021-05-26 14:25:00|735684.7|734684.7|736175.5|734175.5|736367.3|734953.6|735683.8|734137.7|942
1622039400000|2021-05-26 14:30:00|736200.2|734200.2|735149.5|734149.5|736218|734662.6|735142.9|733900.5|958
1622039700000|2021-05-26 14:35:00|735144.8|734144.8|735420|734420|736092.2|734646.1|735020.5|733890|920
1622040000000|2021-05-26 14:40:00|735419.1|734419.1|735288.9|734288.9|735956.1|734471.5|735266.7|733823.9|888
1622040300000|2021-05-26 14:45:00|735287.9|734287.9|735289.7|734289.7|735811.3|734372.7|735233.6|733797.8|982
1622040600000|2021-05-26 14:50:00|735284.1|734284.1|735505.1|734505.1|736044.5|734698.4|735235.2|733835.6|957
1622040900000|2021-05-26 14:55:00|735503.5|734503.5|736461.9|735461.9|736981|735480.8|735496|734022.5|1047
1622041200000|2021-05-26 15:00:00|736465.9|735465.9|736263.2|735263.2|736938.5|735695.9|736260.7|734776.4|972
1622041500000|2021-05-26 15:05:00|736262.2|735262.2|736718.5|735718.5|736753.7|735753.7|736257|735257|863
1622041800000|2021-05-26 15:10:00|736718.2|735718.2|736052.7|735052.7|737183|735751.5|736044.5|734573.2|893
1622042100000|2021-05-26 15:15:00|736055.1|735055.1|735828.5|734828.5|736593.4|735156.7|735816.2|734331.9|851
1622042400000|2021-05-26 15:20:00|735827.9|734827.9|735762.2|734762.2|735988.7|734988.7|735621.4|734621.4|852
1622042700000|2021-05-26 15:25:00|735762.8|734762.8|735954.2|734954.2|736301|734972|735648.1|734200.8|887
1622043000000|2021-05-26 15:30:00|735951.6|734951.6|735797|734797|736409.1|734973.7|735706.4|734199.3|828
1622043300000|2021-05-26 15:35:00|735797.5|734797.5|736249.2|734249.2|736586.4|735069|735641.7|734173.6|873
1622043600000|2021-05-26 15:40:00|736251.2|734251.2|736011.3|734011.3|736319.9|734839.7|735427.8|733969.5|796
1622043900000|2021-05-26 15:45:00|735514.9|734514.9|735956.6|733956.6|736143|734683.4|735438.9|733933|620
1622044200000|2021-05-26 15:50:00|735972.1|733972.1|735600.8|734600.8|736154.5|734669.5|735470.4|733950.2|620
1622044500000|2021-05-26 15:55:00|735596.5|734596.5|735514.2|734514.2|736167.9|734664.5|735459|733957.7|549
1622044800000|2021-05-26 16:00:00|735491|734491|735941|733941|735969.4|734498.2|735430.2|733928.4|358
1622045100000|2021-05-26 16:05:00|735452.1|734452.1|736137.8|734137.8|736138.3|734597.7|735199.7|733782.8|678
1622045400000|2021-05-26 16:10:00|736138.3|734138.3|735985.6|733985.6|736150.8|734665.8|735594.2|733985.4|776
1622045700000|2021-05-26 16:15:00|735978.7|733978.7|735373|734373|736028.1|734498.5|735362.5|733856.3|750
1622046000000|2021-05-26 16:20:00|735373.7|734373.7|736480.4|734480.4|736549.8|735015.7|735286.2|733766.9|744
1622046300000|2021-05-26 16:25:00|736486.3|734486.3|736240.7|734240.7|736486.9|734945.9|735730.3|734229.6|598
1622046600000|2021-05-26 16:30:00|736237.2|734237.2|736370.2|734370.2|736404.5|734743.5|735667.5|734157.5|562
1622046900000|2021-05-26 16:35:00|736372.3|734372.3|736340.3|734340.3|736422.3|734925.4|735818.9|734298.8|576
1622047200000|2021-05-26 16:40:00|736334.1|734334.1|735626|734626|736334.1|734793.4|735626|734130.4|573
1622047500000|2021-05-26 16:45:00|735625.7|734625.7|735485.6|734485.6|736159|734666.7|735481.2|734014.1|638
1622047800000|2021-05-26 16:50:00|735483.5|734483.5|736043|734043|736073.5|734568.1|735483.5|734004.7|623
1622048100000|2021-05-26 16:55:00|736045.3|734045.3|735566|734566|736099|734566|735528.3|734027.3|389
1622095200000|2021-05-27 06:00:00|735952.7|733952.7|735932.9|733932.9|736132.9|734132.9|735850.6|733850.6|456
1622095500000|2021-05-27 06:05:00|735955.5|733955.5|735905.4|733905.4|736000.7|734000.7|735820.2|733820.2|493
1622095800000|2021-05-27 06:10:00|735895.3|733895.3|736168.4|734168.4|736227.7|734227.7|735890|733890|476
1622096100000|2021-05-27 06:15:00|736176.3|734176.3|736269.2|734269.2|736271.9|734271.9|736079|734079|500
1622096400000|2021-05-27 06:20:00|736276.3|734276.3|736316.8|734316.8|736528|734528|736220.5|734220.5|526
1622096700000|2021-05-27 06:25:00|736315.6|734315.6|736554.2|734554.2|736622|734622|736314.4|734314.4|620
1622097000000|2021-05-27 06:30:00|736543.5|734543.5|736536.9|734536.9|736566.3|734566.3|736443.2|734443.2|566
1622097300000|2021-05-27 06:35:00|736541.8|734541.8|736162.2|735162.2|736671.8|735179.3|736006.8|734424.9|538
1622097600000|2021-05-27 06:40:00|736166.5|735166.5|736670.1|734670.1|736706.1|735196.9|736132.1|734637.9|511
1622097900000|2021-05-27 06:45:00|736671.4|734671.4|736228.8|735228.8|736836.1|735333.8|736163.8|734669.7|662
1622098200000|2021-05-27 06:50:00|736228.6|735228.6|736433.5|734433.5|736730.1|735263.2|735807.5|734234.9|800
1622098500000|2021-05-27 06:55:00|736429.8|734429.8|736222.4|734222.4|736489.8|734489.8|736107.6|734107.6|760
1622098800000|2021-05-27 07:00:00|736246|734246|735476.4|734476.4|736279.9|734770.7|735224.1|733780.8|949
1622099100000|2021-05-27 07:05:00|735478|734478|735807.5|734807.5|736258.8|734834.1|735403.7|734246|963
1622099400000|2021-05-27 07:10:00|735796.1|734796.1|736008.7|735008.7|736620.8|735220.8|735613.1|734349.5|897
1622099700000|2021-05-27 07:15:00|736007.6|735007.6|735902.2|734902.2|736445.7|735099.3|735685.4|734282.6|1018
1622100000000|2021-05-27 07:20:00|735878.7|734878.7|735394.1|734394.1|736095.5|734891.2|735298|733865.6|958
1622100300000|2021-05-27 07:25:00|735413.5|734413.5|735364.7|734364.7|735573.6|734573.6|735291.4|734291.4|871
1622100600000|2021-05-27 07:30:00|735360.1|734360.1|735698.3|734698.3|736231.2|734786.8|735274.2|733866.3|933
1622100900000|2021-05-27 07:35:00|735688.7|734688.7|735673.5|734673.5|736282.3|734908|735623.8|734201|956
1622101200000|2021-05-27 07:40:00|735648.7|734648.7|735269.8|734269.8|735657.9|734657.9|735239.1|734239.1|838
1622101500000|2021-05-27 07:45:00|735266.7|734266.7|735285.1|734285.1|735800.3|734473.8|735242.5|733759.5|853
1622101800000|2021-05-27 07:50:00|735284.8|734284.8|735334.8|734334.8|735696|734342.9|735003|733553.1|967
1622102100000|2021-05-27 07:55:00|735341.3|734341.3|735330|734330|735822.3|734512.7|735232.2|733757.4|832
1622102400000|2021-05-27 08:00:00|735332|734332|735016.9|734016.9|735720.5|734332|734767.9|733315|950
1622102700000|2021-05-27 08:05:00|735014.2|734014.2|734938.6|733938.6|735036.9|734036.9|734712.7|733712.7|817
1622103000000|2021-05-27 08:10:00|734939.5|733939.5|734234.2|733234.2|735260.2|733940|734202|732835.5|945
1622103300000|2021-05-27 08:15:00|734223.1|733223.1|734447.1|733447.1|734740.4|733497.4|734134.1|732739.6|1061
1622103600000|2021-05-27 08:20:00|734457.3|733457.3|734638.7|733638.7|734758.2|733758.2|734402.7|733402.7|933
1622103900000|2021-05-27 08:25:00|734635.9|733635.9|734561.4|733561.4|735133.5|733694.6|734495.2|733130.6|875
1622104200000|2021-05-27 08:30:00|734557.4|733557.4|734803.8|733803.8|735208.2|733806.8|734481.9|733208.2|813
1622104500000|2021-05-27 08:35:00|734798.5|733798.5|735307.7|734307.7|735899.7|734486|734766.9|733766.9|975
1622104800000|2021-05-27 08:40:00|735313.4|734313.4|735454.9|734454.9|735798.8|734454.9|735001.7|733613|841
1622105100000|2021-05-27 08:45:00|735441.5|734441.5|735582.4|734582.4|735600.5|734600.5|735411.6|734411.6|779
1622105400000|2021-05-27 08:50:00|735583.8|734583.8|735772.2|734772.2|736375.1|734875.6|735490.9|734334.8|842
1622105700000|2021-05-27 08:55:00|735758|734758|735799.9|734799.9|736279.5|735128.2|735740.1|734243.3|1001
1622106000000|2021-05-27 09:00:00|735797.1|734797.1|735497.2|734497.2|735818.7|734818.7|735470|734470|909
1622106300000|2021-05-27 09:05:00|735483.5|734483.5|735868.3|734868.3|735951.7|734951.7|735466.7|734466.7|727
1622106600000|2021-05-27 09:10:00|735871.3|734871.3|735502.6|734502.6|735884.5|734884.5|735378.4|734378.4|844
1622106900000|2021-05-27 09:15:00|735498.7|734498.7|735513.3|734513.3|735696.9|734696.9|735436.7|734436.7|747
1622107200000|2021-05-27 09:20:00|735508.6|734508.6|735458.7|734458.7|735568.7|734568.7|735305.5|734305.5|729
1622107500000|2021-05-27 09:25:00|735454.1|734454.1|735417.4|734417.4|736062.6|734728.7|735328.8|733910.2|789
1622107800000|2021-05-27 09:30:00|735417.2|734417.2|735252.8|734252.8|735451.2|734451.2|735156.9|734156.9|805
1622108100000|2021-05-27 09:35:00|735252.3|734252.3|735131.7|734131.7|735290.1|734290.1|735103|734103|741
1622108400000|2021-05-27 09:40:00|735131.3|734131.3|735024|734024|735131.9|734131.9|734927.1|733927.1|795
1622108700000|2021-05-27 09:45:00|735017.4|734017.4|735304.9|734304.9|735329.1|734329.1|734960.9|733960.9|823
1622109000000|2021-05-27 09:50:00|735304.7|734304.7|735274.4|734274.4|735314.2|734314.2|735155.6|734155.6|784
1622109300000|2021-05-27 09:55:00|735269.6|734269.6|735129.8|734129.8|735270.7|734270.7|735025.7|734025.7|636
1622109600000|2021-05-27 10:00:00|735109|734109|735088.1|734088.1|735553.2|734173.8|734838.6|733546.8|761
1622109900000|2021-05-27 10:05:00|735087.9|734087.9|734894.1|733894.1|735526.3|734089.7|734786.4|733526.3|913
1622110200000|2021-05-27 10:10:00|734886.3|733886.3|734844.3|733844.3|734993.9|733993.9|734793.5|733793.5|842
1622110500000|2021-05-27 10:15:00|734833.7|733833.7|734926.1|733926.1|734969.2|733969.2|734782|733782|750
1622110800000|2021-05-27 10:20:00|734917.9|733917.9|734704.4|733704.4|734927.1|733927.1|734646.1|733646.1|819
1622111100000|2021-05-27 10:25:00|734693.7|733693.7|734327.2|733327.2|734881|733757|734318.1|732877|741
1622111400000|2021-05-27 10:30:00|734338.9|733338.9|734529.6|733529.6|734908.5|733583.7|734331.3|732908.5|720
1622111700000|2021-05-27 10:35:00|734528|733528|734467.7|733467.7|734587.2|733587.2|734393|733393|795
1622112000000|2021-05-27 10:40:00|734471|733471|734529|733529|734583.3|733583.3|734471|733471|592
1622112300000|2021-05-27 10:45:00|734516|733516|734177.8|733177.8|734567.4|733567.4|734131.2|733131.2|770
1622112600000|2021-05-27 10:50:00|734191.1|733191.1|733943.7|732943.7|734380.5|733232.7|733841.1|732370.8|763
1622112900000|2021-05-27 10:55:00|733940.5|732940.5|734229|733229|734416.5|733338.2|733866.7|732384.5|873
1622113200000|2021-05-27 11:00:00|734245.9|733245.9|734334.9|733334.9|734530.6|733530.6|734169|733169|746
1622113500000|2021-05-27 11:05:00|734335.3|733335.3|734132|733132|734353.7|733353.7|733991.9|732991.9|807
1622113800000|2021-05-27 11:10:00|734138|733138|733971.1|732971.1|734138|733138|733712.9|732712.9|833
1622114100000|2021-05-27 11:15:00|733963.7|732963.7|734005|733005|734628.5|733154.7|733904.2|732621.2|842
1622114400000|2021-05-27 11:20:00|733997.4|732997.4|733937.9|732937.9|733997.8|732997.8|733792.7|732792.7|700
1622114700000|2021-05-27 11:25:00|733938.8|732938.8|734258.2|733258.2|734300.4|733300.4|733904.3|732904.3|734
1622115000000|2021-05-27 11:30:00|734257.9|733257.9|734319.5|733319.5|734397.8|733397.8|734190.5|733190.5|845
1622115300000|2021-05-27 11:35:00|734311.2|733311.2|734280.1|733280.1|734381.2|733381.2|734211.3|733211.3|805
1622115600000|2021-05-27 11:40:00|734288.8|733288.8|734443.8|733443.8|734663.9|733663.9|734288.8|733288.8|834
1622115900000|2021-05-27 11:45:00|734441.9|733441.9|734356.5|733356.5|734591.6|733591.6|734340.8|733340.8|749
1622116200000|2021-05-27 11:50:00|734354.7|733354.7|734283.1|733283.1|734412.5|733412.5|734052.1|733052.1|770
1622116500000|2021-05-27 11:55:00|734270|733270|734552.6|733552.6|734713.7|733713.7|734124|733124|832
1622116800000|2021-05-27 12:00:00|734554.5|733554.5|734560.5|733560.5|734828.5|733561.3|734078.2|732565.1|952
1622117100000|2021-05-27 12:05:00|734562.2|733562.2|734767.9|733767.9|734785.2|733785.2|734541.7|733541.7|901
1622117400000|2021-05-27 12:10:00|734775|733775|734616.1|733616.1|734862|733862|734453.5|733453.5|846
1622117700000|2021-05-27 12:15:00|734612.9|733612.9|734732|733732|734857.4|733857.4|734582.7|733582.7|836
1622118000000|2021-05-27 12:20:00|734736|733736|734516.1|733516.1|734744.2|733744.2|734329.9|733329.9|934
1622118300000|2021-05-27 12:25:00|734520.4|733520.4|735500.5|733500.5|735500.5|733944.4|734516.1|733345.5|730
1622118600000|2021-05-27 12:30:00|735491.2|733491.2|734616.3|733616.3|735523.7|734158.5|734547.8|733092.4|881
1622118900000|2021-05-27 12:35:00|734611.9|733611.9|735028.9|734028.9|735613.2|734134.5|734554.7|733503|953
1622119200000|2021-05-27 12:40:00|735028.8|734028.8|735031.5|734031.5|735377|734097.7|734806.1|733333|887
1622119500000|2021-05-27 12:45:00|735031.1|734031.1|735137.5|734137.5|735227.3|734227.3|734962|733962|849
1622119800000|2021-05-27 12:50:00|735139.2|734139.2|735026|734026|735195.6|734195.6|734955.6|733955.6|752
1622120100000|2021-05-27 12:55:00|735019.9|734019.9|735210.9|734210.9|735270.4|734270.4|734970.1|733970.1|793
1622120400000|2021-05-27 13:00:00|735201.9|734201.9|734986.2|733986.2|735780.9|734355.5|734923.6|733637.2|936
1622120700000|2021-05-27 13:05:00|734991.3|733991.3|734920.5|733920.5|735531.1|734112.6|734874.3|733531.1|889
1622121000000|2021-05-27 13:10:00|734918.5|733918.5|734939.1|733939.1|735107.6|734107.6|734817.4|733817.4|790
1622121300000|2021-05-27 13:15:00|734935|733935|734960|733960|735363.8|734061.4|734773|733362.5|898
1622121600000|2021-05-27 13:20:00|734962.6|733962.6|734771.6|733771.6|734964.7|733964.7|734693|733693|811
1622121900000|2021-05-27 13:25:00|734772.3|733772.3|734580.4|733580.4|735455.8|734035.6|734544.2|733096.1|719
1622122200000|2021-05-27 13:30:00|734588.3|733588.3|734629.9|733629.9|735205|733726.6|734427.4|733045.6|831
1622122500000|2021-05-27 13:35:00|734614.4|733614.4|734468.6|733468.6|734947.2|733653.2|734350.4|732947.2|771
1622122800000|2021-05-27 13:40:00|734457.9|733457.9|734631.8|733631.8|734650.7|733650.7|734294.1|733294.1|731
1622123100000|2021-05-27 13:45:00|734638.5|733638.5|734966.8|733966.8|735114.8|733979.7|734566.1|733108.4|748
1622123400000|2021-05-27 13:50:00|734966|733966|734667.4|733667.4|735317.2|733984.1|734586.3|733133.4|907
1622123700000|2021-05-27 13:55:00|734659.9|733659.9|735366.4|733366.4|735430|733959.8|734530.5|733034.5|910
1622124000000|2021-05-27 14:00:00|735404.3|733404.3|735250.3|734250.3|735762.2|734275.7|734952.5|733381.8|914
1622124300000|2021-05-27 14:05:00|735250.1|734250.1|734802|733802|735537.3|734352.8|734753.3|733330.6|931
1622124600000|2021-05-27 14:10:00|734785.3|733785.3|734967.5|733967.5|735444.6|733977.1|734772.6|733305.7|854
1622124900000|2021-05-27 14:15:00|734969.6|733969.6|734595.9|733595.9|735384|733969.6|734458.4|733086.5|952
1622125200000|2021-05-27 14:20:00|734598|733598|734706.3|733706.3|735230.7|733729.5|734383.1|732889.2|888
1622125500000|2021-05-27 14:25:00|734706.7|733706.7|734920|733920|735392.2|733920|734641.8|733174.2|880
1622125800000|2021-05-27 14:30:00|734904.1|733904.1|734682.4|733682.4|735390.5|734088.1|734666.1|733181.9|864
1622126100000|2021-05-27 14:35:00|734703.1|733703.1|734591.9|733591.9|735264.3|733778.4|734476.6|732976|863
1622126400000|2021-05-27 14:40:00|734597.9|733597.9|734214.4|733214.4|735076.5|733607.8|734145.3|732847.5|819
1622126700000|2021-05-27 14:45:00|734218.9|733218.9|734344.7|733344.7|734803.4|733433.6|734129|732769.7|844
1622127000000|2021-05-27 14:50:00|734344.8|733344.8|734506.3|733506.3|735114.2|733681.7|734331.2|732856|1037
1622127300000|2021-05-27 14:55:00|734501.4|733501.4|734181.1|733181.1|735300.5|733881.3|734082.4|732906.4|1036
1622127600000|2021-05-27 15:00:00|734177.4|733177.4|734068.9|733068.9|734819.9|733330.1|733951.5|732561.8|967
1622127900000|2021-05-27 15:05:00|734058|733058|734163.7|733163.7|734820.6|733324.2|733894.9|732417.3|950
1622128200000|2021-05-27 15:10:00|734161.8|733161.8|734601.3|733601.3|735162.5|733677.7|734161.8|732684.2|799
1622128500000|2021-05-27 15:15:00|734631.7|733631.7|735086.1|734086.1|735620|734145.9|734455.9|732937.5|840
1622128800000|2021-05-27 15:20:00|735092.1|734092.1|734879|733879|735681.7|734221.5|734807.7|733304.1|838
1622129100000|2021-05-27 15:25:00|734884.1|733884.1|735284.8|734284.8|735793.5|734323.2|734750.9|733325.9|776
1622129400000|2021-05-27 15:30:00|735310|734310|735154.2|734154.2|735848.2|734424.7|735068.9|733555.5|971
1622129700000|2021-05-27 15:35:00|735646.4|733646.4|734817.6|733817.6|735653|734156.5|734780.4|733282.1|881
1622130000000|2021-05-27 15:40:00|734817.7|733817.7|734326.8|733326.8|735295.8|733846|734217.8|732708.8|854
1622130300000|2021-05-27 15:45:00|734330.3|733330.3|735054.8|734054.8|735611.1|734092.9|734249.9|732700.9|773
1622130600000|2021-05-27 15:50:00|735053.9|734053.9|735048.2|734048.2|735691.1|734230|734897.7|733371.7|566
1622130900000|2021-05-27 15:55:00|735049.2|734049.2|736089.6|735089.6|736496.1|735089.6|735034.8|733845.6|792
1622131200000|2021-05-27 16:00:00|736069.6|735069.6|736135.8|734135.8|736726.3|735237.2|735613.4|734132.7|717
1622131500000|2021-05-27 16:05:00|736172.5|734172.5|735280.8|733280.8|736172.5|734579.1|734697.6|733192.2|807
1622131800000|2021-05-27 16:10:00|735280.3|733280.3|735230.9|733230.9|735338.5|733801.7|734463.7|732970.3|720
1622132100000|2021-05-27 16:15:00|735237.7|733237.7|735377.1|733377.1|735558.9|734045.9|734772.8|733232.9|787
1622132400000|2021-05-27 16:20:00|735378.1|733378.1|735651.6|733651.6|735707.4|734190|734867.8|733336.9|657
1622132700000|2021-05-27 16:25:00|735649.8|733649.8|735750.2|733750.2|735819.1|734273.5|735059.7|733579.1|642
1622133000000|2021-05-27 16:30:00|735750.6|733750.6|735239.8|734239.8|735789.4|734258|735153.6|733677.5|478
1622133300000|2021-05-27 16:35:00|735241.6|734241.6|735398.6|734398.6|735962.5|734486.2|735211.4|733695|403
1622133600000|2021-05-27 16:40:00|735397.8|734397.8|735381|734381|735986.5|734493.3|735300.7|733787|483
1622133900000|2021-05-27 16:45:00|735365.5|734365.5|735621.2|734621.2|735995|734640.3|735365.5|733882.1|407
1622134200000|2021-05-27 16:50:00|735626.2|734626.2|735537.1|734537.1|736056.5|734649.5|735502.6|734026.2|486
1622134500000|2021-05-27 16:55:00|735548.1|734548.1|735708.4|734708.4|736192.8|734708.4|735495.4|734173.3|357
1622181600000|2021-05-28 06:00:00|736437.5|734437.5|736364.3|734364.3|736583.7|734583.7|736346|734346|414
1622181900000|2021-05-28 06:05:00|736365.1|734365.1|736121.5|735121.5|736667.7|735121.5|736039.5|734255.5|531
1622182200000|2021-05-28 06:10:00|736642.7|734642.7|736679.8|734679.8|736731|735194|736194|734518.4|537
1622182500000|2021-05-28 06:15:00|736736.6|734736.6|736947.6|734947.6|737108.8|735108.8|736599|734599|707
1622182800000|2021-05-28 06:20:00|736956.8|734956.8|736988.6|734988.6|737152.7|735152.7|736889.7|734889.7|685
1622183100000|2021-05-28 06:25:00|736969.3|734969.3|736879.2|734879.2|737000.6|735000.6|736761.7|734761.7|759
1622183400000|2021-05-28 06:30:00|736892.8|734892.8|736876.6|734876.6|737017.1|735017.1|736828.5|734828.5|674
1622183700000|2021-05-28 06:35:00|736931.1|734931.1|736770.4|734770.4|736931.1|735305.7|736118.8|734571|538
1622184000000|2021-05-28 06:40:00|736769|734769|736736.9|734736.9|736884.8|735282.1|736282.1|734566.7|553
1622184300000|2021-05-28 06:45:00|736747|734747|736929.9|734929.9|737092|735092|736691|734691|729
1622184600000|2021-05-28 06:50:00|736930.2|734930.2|736773.5|734773.5|737063.3|735063.3|736729.8|734729.8|689
1622184900000|2021-05-28 06:55:00|736779.9|734779.9|736896|734896|736933.5|734933.5|736716.4|734716.4|661
1622185200000|2021-05-28 07:00:00|736889.2|734889.2|736341.1|735341.1|736953.2|735458.3|736165.1|734637.6|956
1622185500000|2021-05-28 07:05:00|736342.6|735342.6|736637.9|735637.9|737520.9|735940.5|736265.2|734884.6|1037
1622185800000|2021-05-28 07:10:00|736628.7|735628.7|736128.2|735128.2|737409.6|735924.4|736092.5|734576.1|984
1622186100000|2021-05-28 07:15:00|736129.4|735129.4|736435.3|735435.3|737006.4|735517.6|736109.9|734614.3|961
1622186400000|2021-05-28 07:20:00|736435.4|735435.4|736587.9|735587.9|737197|735752.5|736297.2|734834.8|959
1622186700000|2021-05-28 07:25:00|736588.8|735588.8|736534.5|735534.5|737113.4|735641.5|736362.9|734954.1|893
1622187000000|2021-05-28 07:30:00|736527.8|735527.8|736482.8|735482.8|737074.9|735752.2|736442|734981.2|959
1622187300000|2021-05-28 07:35:00|736483.6|735483.6|736355|735355|736996.7|735551.5|736294.9|734949|762
1622187600000|2021-05-28 07:40:00|736357.9|735357.9|736342.3|735342.3|736860.9|735489.2|736249.3|734851.5|760
1622187900000|2021-05-28 07:45:00|736347|735347|736472|735472|736939.8|735522.7|736311.8|734883.2|811
1622188200000|2021-05-28 07:50:00|736472.5|735472.5|736312.9|735312.9|736691.5|735580.8|736134.5|734685.9|908
1622188500000|2021-05-28 07:55:00|736314.2|735314.2|736354.1|735354.1|736419|735419|736265.7|735265.7|916
1622188800000|2021-05-28 08:00:00|736351.8|735351.8|735987.7|734987.7|736480.7|735480.7|735851.2|734851.2|897
1622189100000|2021-05-28 08:05:00|735990.4|734990.4|735685.3|734685.3|736395.9|735167.4|735672.7|734340|908
1622189400000|2021-05-28 08:10:00|735703.3|734703.3|735908.4|734908.4|735960.6|734960.6|735647.7|734647.7|829
1622189700000|2021-05-28 08:15:00|735916.1|734916.1|735767.8|734767.8|735949.6|734949.6|735745.2|734745.2|828
1622190000000|2021-05-28 08:20:00|735766.6|734766.6|735946.7|734946.7|735955.3|734955.3|735558.1|734558.1|930
1622190300000|2021-05-28 08:25:00|735946.6|734946.6|735755.1|734755.1|735997.2|734997.2|735725.1|734725.1|849
1622190600000|2021-05-28 08:30:00|735757.1|734757.1|735914.5|734914.5|736100.1|735100.1|735757.1|734757.1|837
1622190900000|2021-05-28 08:35:00|735915.4|734915.4|735610.4|734610.4|736174.9|734953.5|735241|733746.3|881
1622191200000|2021-05-28 08:40:00|735608.7|734608.7|735429.9|734429.9|736096.7|734660.4|735128.9|733696.6|889
1622191500000|2021-05-28 08:45:00|735426.5|734426.5|735645.7|734645.7|735658.2|734658.2|735336.4|734336.4|841
1622191800000|2021-05-28 08:50:00|735645.4|734645.4|735614.4|734614.4|735682.6|734682.6|735468.3|734468.3|742
1622192100000|2021-05-28 08:55:00|735615.9|734615.9|735678.1|734678.1|736153.1|734825.7|735577.1|734150.1|813
1622192400000|2021-05-28 09:00:00|735677.7|734677.7|735946.5|734946.5|735979.8|734979.8|735677.2|734677.2|726
1622192700000|2021-05-28 09:05:00|735947.3|734947.3|735945.8|734945.8|736492|735111.3|735936.8|734492|783
1622193000000|2021-05-28 09:10:00|735946.2|734946.2|735783.1|734783.1|735964|734964|735737.9|734737.9|670
1622193300000|2021-05-28 09:15:00|735780.9|734780.9|735676.1|734676.1|735819.5|734819.5|735594.7|734594.7|787
1622193600000|2021-05-28 09:20:00|735675.5|734675.5|735738|734738|735784|734784|735583|734583|754
1622193900000|2021-05-28 09:25:00|735738.9|734738.9|736238.1|735238.1|736308.4|735308.4|735736.5|734736.5|844
1622194200000|2021-05-28 09:30:00|736240|735240|736367.8|735367.8|736437.5|735437.5|736136.7|735136.7|879
1622194500000|2021-05-28 09:35:00|736367.4|735367.4|736110.8|735110.8|736664.5|735664.5|736094.6|735094.6|861
1622194800000|2021-05-28 09:40:00|736114.3|735114.3|735959.4|734959.4|736178.9|735178.9|735959.4|734959.4|750
1622195100000|2021-05-28 09:45:00|735888.5|734888.5|736230.8|735230.8|736266.4|735266.4|735871|734871|643
1622195400000|2021-05-28 09:50:00|736226.8|735226.8|736063.4|735063.4|736595.1|735261.8|736058.9|734572.7|962
1622195700000|2021-05-28 09:55:00|736063.1|735063.1|735915|734915|736687.1|735187|735893.3|734654.5|815
1622196000000|2021-05-28 10:00:00|735921.8|734921.8|736026.6|735026.6|736550.2|735077.8|735837.1|734356.6|795
1622196300000|2021-05-28 10:05:00|736030.5|735030.5|736060.7|735060.7|736692.5|735236.4|736008.5|734657.7|771
1622196600000|2021-05-28 10:10:00|736064|735064|735874.5|734874.5|736134|735134|735846.5|734846.5|804
1622196900000|2021-05-28 10:15:00|735878|734878|736009.8|735009.8|736549.5|735060|735873.1|734461.7|702
1622197200000|2021-05-28 10:20:00|736009.5|735009.5|736057.5|735057.5|736092.8|735092.8|735966.6|734966.6|701
1622197500000|2021-05-28 10:25:00|736056.6|735056.6|735878.6|734878.6|736079.8|735079.8|735837|734837|612
1622197800000|2021-05-28 10:30:00|735878.9|734878.9|736039.1|735039.1|736079.3|735079.3|735841.3|734841.3|693
1622198100000|2021-05-28 10:35:00|736037.8|735037.8|736171.1|735171.1|736258.6|735258.6|736003.5|735003.5|617
1622198400000|2021-05-28 10:40:00|736169.4|735169.4|736162.2|735162.2|736195.3|735195.3|736068.7|735068.7|685
1622198700000|2021-05-28 10:45:00|736164|735164|736281.7|735281.7|736314.1|735314.1|736143.3|735143.3|560
1622199000000|2021-05-28 10:50:00|736283.2|735283.2|736206.6|735206.6|736414.9|735414.9|736197.6|735197.6|720
1622199300000|2021-05-28 10:55:00|736204.8|735204.8|735966.3|734966.3|736209.6|735209.6|735959.5|734959.5|804
1622199600000|2021-05-28 11:00:00|735966.1|734966.1|735780.5|734780.5|736229.8|735041.5|735719.5|734229.8|635
1622199900000|2021-05-28 11:05:00|735793.5|734793.5|736001.4|735001.4|736010.5|735010.5|735685.3|734685.3|807
1622200200000|2021-05-28 11:10:00|736003.8|735003.8|736287|735287|736299.7|735299.7|735883.2|734883.2|593
1622200500000|2021-05-28 11:15:00|736284.2|735284.2|736482.9|735482.9|736494.3|735494.3|736194.4|735194.4|758
1622200800000|2021-05-28 11:20:00|736479.5|735479.5|736440|735440|736624.1|735624.1|736319.8|735319.8|877
1622201100000|2021-05-28 11:25:00|736417.1|735417.1|736367.3|735367.3|736484.6|735484.6|736322|735322|810
1622201400000|2021-05-28 11:30:00|736365.9|735365.9|736614.5|735614.5|736783|735783|736357.7|735357.7|925
1622201700000|2021-05-28 11:35:00|736619|735619|737261.7|736261.7|737998.4|736539.7|736619|735619|1056
1622202000000|2021-05-28 11:40:00|737239.9|736239.9|736870|735870|737780|736327.5|736579.7|735084.5|870
1622202300000|2021-05-28 11:45:00|736870.2|735870.2|736922.8|735922.8|737065|736065|736743|735743|884
1622202600000|2021-05-28 11:50:00|736923.4|735923.4|737029.9|736029.9|737211|736211|736913.6|735913.6|819
1622202900000|2021-05-28 11:55:00|737021|736021|736578.4|735578.4|737032.6|736032.6|736559.1|735559.1|922
1622203200000|2021-05-28 12:00:00|736610.3|735610.3|736607.6|735607.6|736835.3|735835.3|736443.4|735443.4|892
1622203500000|2021-05-28 12:05:00|736634.7|735634.7|737015.6|736015.6|737127.3|736127.3|736623.6|735623.6|988
1622203800000|2021-05-28 12:10:00|737018.7|736018.7|736981|735981|737452.5|736152.2|736827.4|735451.8|960
1622204100000|2021-05-28 12:15:00|736980.6|735980.6|736461.7|735461.7|736984.6|735984.6|736413.3|735413.3|893
1622204400000|2021-05-28 12:20:00|736460.6|735460.6|736508.1|735508.1|737056.9|735650.5|736353.3|734858.5|809
1622204700000|2021-05-28 12:25:00|736511.1|735511.1|736832.9|734832.9|736905.6|735811.9|736372.2|734818.9|857
1622205000000|2021-05-28 12:30:00|736816.2|734816.2|736026.1|735026.1|736821.3|735265.7|735519.4|734059.6|1120
1622205300000|2021-05-28 12:35:00|736032.2|735032.2|735869.4|734869.4|736674.5|735225.3|735855.5|734365.3|964
1622205600000|2021-05-28 12:40:00|735868.4|734868.4|735944.6|734944.6|736385.9|734946.7|735590.1|734138.5|841
1622205900000|2021-05-28 12:45:00|735945|734945|736038.3|735038.3|736092.4|735092.4|735876.6|734876.6|845
1622206200000|2021-05-28 12:50:00|736035.2|735035.2|736269.8|735269.8|736328.5|735328.5|736030.8|735030.8|762
1622206500000|2021-05-28 12:55:00|736275.2|735275.2|736284.1|735284.1|736378|735378|736066.8|735066.8|748
1622206800000|2021-05-28 13:00:00|736287.9|735287.9|736036.4|735036.4|736384.1|735384.1|735888|734888|998
1622207100000|2021-05-28 13:05:00|736034.9|735034.9|736081.4|735081.4|736099.9|735099.9|735770.6|734770.6|987
1622207400000|2021-05-28 13:10:00|736082.4|735082.4|735939.5|734939.5|736144.6|735144.6|735811.1|734811.1|861
1622207700000|2021-05-28 13:15:00|735949.4|734949.4|736045.6|735045.6|736191.4|735191.4|735866.5|734866.5|905
1622208000000|2021-05-28 13:20:00|736043.2|735043.2|735989.6|734989.6|736135.6|735135.6|735917.7|734917.7|868
1622208300000|2021-05-28 13:25:00|735990.2|734990.2|735916.3|734916.3|736523.9|735025.9|735815.7|734394.3|765
1622208600000|2021-05-28 13:30:00|735921.6|734921.6|735139.2|734139.2|736374|734921.6|735122.5|734054.2|781
1622208900000|2021-05-28 13:35:00|735136.6|734136.6|735101.8|734101.8|735700.8|734224|734927.5|733442.6|797
1622209200000|2021-05-28 13:40:00|735099.8|734099.8|735423.8|733423.8|735558|734099.8|734769|733286.1|746
1622209500000|2021-05-28 13:45:00|735426.5|733426.5|734606.1|733606.1|735426.5|733878.9|734537.9|733143.4|1057
1622209800000|2021-05-28 13:50:00|734611.7|733611.7|734752.4|733752.4|735215.9|733786.5|734431.7|733004|1051
1622210100000|2021-05-28 13:55:00|734746.4|733746.4|734884.7|732884.7|735126.1|733746.4|734305.7|732831|868
1622210400000|2021-05-28 14:00:00|734873.8|732873.8|733750.2|732750.2|734878.1|733293.3|733526|732043.3|1104
1622210700000|2021-05-28 14:05:00|733745.7|732745.7|733140.5|732140.5|734007|732745.7|732982.9|731476.2|1035
1622211000000|2021-05-28 14:10:00|733145.8|732145.8|733695.2|731695.2|733705|732198.8|732893.7|731522.3|974
1622211300000|2021-05-28 14:15:00|733212|732212|733624.9|732624.9|733641.6|732641.6|733134|732134|976
1622211600000|2021-05-28 14:20:00|733629.7|732629.7|733215.3|732215.3|733809.9|732629.7|733136.4|731672|939
1622211900000|2021-05-28 14:25:00|733221.5|732221.5|733886.5|731886.5|733891.4|732429.5|733128.3|731723.8|939
1622212200000|2021-05-28 14:30:00|733884.4|731884.4|732719.2|731719.2|733884.4|732384.8|732650.8|731171.9|962
1622212500000|2021-05-28 14:35:00|732728|731728|733036.9|732036.9|733551|732091.7|732430.8|730935.5|910
1622212800000|2021-05-28 14:40:00|733040.3|732040.3|732970|731970|733515.1|732048.9|732822.1|731358|829
1622213100000|2021-05-28 14:45:00|732976.4|731976.4|733195.6|732195.6|733682.4|732210.9|732616|731124.2|869
1622213400000|2021-05-28 14:50:00|733198|732198|733278.4|732278.4|733776.4|732296.7|733022.8|731540.5|865
1622213700000|2021-05-28 14:55:00|733278|732278|733043.2|732043.2|733760.5|732278|732847.6|731495.9|1009
1622214000000|2021-05-28 15:00:00|733034.1|732034.1|733228.2|732228.2|733738|732229.1|732807.8|731397.9|948
1622214300000|2021-05-28 15:05:00|733234.1|732234.1|733587.8|732587.8|734117.4|732641.4|733173.2|731687.9|857
1622214600000|2021-05-28 15:10:00|733588.4|732588.4|733498|732498|734083.4|732594.7|733420.8|731944.9|748
1622214900000|2021-05-28 15:15:00|733482.4|732482.4|733337.1|732337.1|733963.7|732500.8|733281.6|731825.5|744
1622215200000|2021-05-28 15:20:00|733336.6|732336.6|733244.8|732244.8|733894.4|732395.9|733212.7|731797.8|618
1622215500000|2021-05-28 15:25:00|733255.5|732255.5|733286.8|732286.8|733770|732320.3|733080.4|731670.2|793
1622215800000|2021-05-28 15:30:00|733313.9|732313.9|733087.2|732087.2|733767.7|732313.9|733055|731622.8|738
1622216100000|2021-05-28 15:35:00|733079.5|732079.5|733117|732117|733655|732188.3|733020.7|731541.9|664
1622216400000|2021-05-28 15:40:00|733118.5|732118.5|733636.7|731636.7|733661.7|732169.1|733055.6|731577.4|636
1622216700000|2021-05-28 15:45:00|733638.9|731638.9|733109.1|732109.1|733910.4|732393.5|733093.6|731589.5|543
1622217000000|2021-05-28 15:50:00|733111.9|732111.9|733263.3|732263.3|733782.8|732290.7|732722.1|731290.6|667
1622217300000|2021-05-28 15:55:00|733272.2|732272.2|733184.2|732184.2|733706.7|732272.2|732982.1|731468.2|581
1622217600000|2021-05-28 16:00:00|733186.6|732186.6|733768.4|731768.4|733866.6|732352.5|733109.9|731627.4|776
1622217900000|2021-05-28 16:05:00|733764.9|731764.9|733731.9|731731.9|733776.5|732245.2|733209.3|731698.4|482
1622218200000|2021-05-28 16:10:00|733733.2|731733.2|733371.2|731371.2|733747.3|732207.9|732991.3|731311.2|624
1622218500000|2021-05-28 16:15:00|733369.9|731369.9|733370|731370|733394.9|731755.1|732544.3|731050.2|687
1622218800000|2021-05-28 16:20:00|733367.6|731367.6|733320.9|731320.9|733410.1|731798.2|732751.8|731249.6|574
1622219100000|2021-05-28 16:25:00|733322.4|731322.4|733277.6|731277.6|733343.6|731844.1|732741|731229.3|418
1622219400000|2021-05-28 16:30:00|733276.8|731276.8|732848.3|731848.3|733344.3|731864.5|732741.9|731247.5|457
1622219700000|2021-05-28 16:35:00|732847.2|731847.2|733370.6|731370.6|733545.6|732036.7|732843.8|731368.2|673
1622220000000|2021-05-28 16:40:00|733379|731379|733302.1|731302.1|733412|731795.9|732694.8|731194.1|474
1622220300000|2021-05-28 16:45:00|733307.3|731307.3|732839.9|731839.9|733375|731860.2|732780|731265.6|445
1622220600000|2021-05-28 16:50:00|732820.8|731820.8|733361.7|731361.7|733362.3|731837.7|732700.8|731196|573
1622220900000|2021-05-28 16:55:00|733349.5|731349.5|733277.9|731277.9|733368.5|731786.7|732703.1|731195.2|483
1622440800000|2021-05-31 06:00:00|733271.9|731271.9|733478|731478|733570.5|731570.5|733195.8|731195.8|401
1622441100000|2021-05-31 06:05:00|733492|731492|733326|731326|733492|731492|733269.1|731269.1|419
1622441400000|2021-05-31 06:10:00|733328.9|731328.9|733432.6|731432.6|733507.2|731854|732854|731253.2|458
1622441700000|2021-05-31 06:15:00|733436.5|731436.5|733487.3|731487.3|733557.7|731557.7|733208.7|731208.7|442
1622442000000|2021-05-31 06:20:00|733484.5|731484.5|733680|731680|733754.8|731754.8|733444.5|731444.5|510
1622442300000|2021-05-31 06:25:00|733745.4|731745.4|734290.9|732290.9|734364.6|732364.6|733660.1|731660.1|767
1622442600000|2021-05-31 06:30:00|734293.1|732293.1|734324.3|732324.3|734431.8|732431.8|734155.7|732155.7|611
1622442900000|2021-05-31 06:35:00|734315.5|732315.5|734324.3|732324.3|734387.9|732387.9|734279|732279|568
1622443200000|2021-05-31 06:40:00|734353.3|732353.3|734331.7|732331.7|734488.7|732488.7|734198.9|732198.9|617
1622443500000|2021-05-31 06:45:00|734333|732333|734147.8|732147.8|734333|732333|734114.2|732114.2|630
1622443800000|2021-05-31 06:50:00|734147.6|732147.6|734138.1|732138.1|734169.9|732169.9|734025.3|732025.3|634
1622444100000|2021-05-31 06:55:00|734137.8|732137.8|734027|732027|734169.4|732169.4|734009.7|732009.7|652
1622444400000|2021-05-31 07:00:00|734027.9|732027.9|734271|732271|734860.6|733333.8|733780.6|732027.5|1044
1622444700000|2021-05-31 07:05:00|734293.5|732293.5|734456.4|732456.4|734537.2|733039.3|733668.4|732117.2|824
1622445000000|2021-05-31 07:10:00|734457.5|732457.5|734527.7|732527.7|734624.4|733188.4|733886.6|732422.5|786
1622445300000|2021-05-31 07:15:00|734526.8|732526.8|734234|733234|734677.5|733249.2|733954.3|732454.9|680
1622445600000|2021-05-31 07:20:00|734234.2|733234.2|733747.4|732747.4|734707.9|733251.8|733718.9|732244.9|759
1622445900000|2021-05-31 07:25:00|733751.8|732751.8|734106|732106|734326.7|732795.9|733389.1|731921.2|835
1622446200000|2021-05-31 07:30:00|734096.2|732096.2|733546.4|732546.4|734161.4|732657.7|733527.1|732024.8|775
1622446500000|2021-05-31 07:35:00|733545|732545|733953.1|731953.1|734176.5|732734.2|733458.1|731928|853
1622446800000|2021-05-31 07:40:00|733943.7|731943.7|733301.8|732301.8|734113.1|732617.2|733250.8|731810.9|842
1622447100000|2021-05-31 07:45:00|733294.1|732294.1|733883.1|731883.1|733951.6|732452.1|733130.3|731701.3|851
1622447400000|2021-05-31 07:50:00|733882.1|731882.1|733801.3|731801.3|733982|732513.1|733083.5|731676|799
1622447700000|2021-05-31 07:55:00|733802.3|731802.3|733618.7|731618.7|733810.2|732317.5|732917.9|731413.9|831
1622448000000|2021-05-31 08:00:00|733617.5|731617.5|733654.3|731654.3|733802.9|732321.7|733064.3|731471.2|892
1622448300000|2021-05-31 08:05:00|733657.8|731657.8|733128.5|732128.5|733657.8|732199.4|732880.4|731416|707
1622448600000|2021-05-31 08:10:00|733136.3|732136.3|733199.7|732199.7|733880.4|732389.2|733068.3|731646.4|702
1622448900000|2021-05-31 08:15:00|733199|732199|733486.3|732486.3|733803.3|732502.9|733095.7|731751|686
1622449200000|2021-05-31 08:20:00|733500.6|732500.6|733568.5|732568.5|733925.9|732597.9|733215.9|731746.8|724
1622449500000|2021-05-31 08:25:00|733571.8|732571.8|733233.2|732233.2|734143.1|732660.4|733184|731857.3|827
1622449800000|2021-05-31 08:30:00|733234.6|732234.6|733467.1|732467.1|734023|732501.4|733190.7|731962.5|840
1622450100000|2021-05-31 08:35:00|733468.1|732468.1|733660.5|732660.5|734156.4|732708.9|733439|732094|702
1622450400000|2021-05-31 08:40:00|733655.5|732655.5|733918.2|732918.2|734381.8|732979.7|733602|732361|715
1622450700000|2021-05-31 08:45:00|733916.2|732916.2|734679|732679|734718.9|733223|733816|732468.1|897
1622451000000|2021-05-31 08:50:00|734679.1|732679.1|734457.3|732457.3|734681.3|733170.9|733922.5|732399|781
1622451300000|2021-05-31 08:55:00|734447.3|732447.3|734417.9|732417.9|734447.3|732989.5|733822.7|732344.6|872
1622451600000|2021-05-31 09:00:00|734419.8|732419.8|733773.6|732773.6|734457.8|732961.1|733770.5|732365.2|679
1622451900000|2021-05-31 09:05:00|733779|732779|733972.5|732972.5|734494.6|732996.1|733756.5|732367.1|635
1622452200000|2021-05-31 09:10:00|733972|732972|734099.3|733099.3|734613.2|733138.1|733970.8|732496.9|638
1622452500000|2021-05-31 09:15:00|734102.8|733102.8|734309.3|733309.3|734917.7|733412.1|733945.5|732710.3|730
1622452800000|2021-05-31 09:20:00|734310|733310|734499.4|733499.4|734916|733504|734243.5|732767.4|703
1622453100000|2021-05-31 09:25:00|734532.4|733532.4|734477.3|733477.3|735221.3|733755.3|734265|732859.8|796
1622453400000|2021-05-31 09:30:00|734475.7|733475.7|734689.5|733689.5|735183.6|733707.5|734468|733183.4|760
1622453700000|2021-05-31 09:35:00|734691.1|733691.1|734520.9|733520.9|735098.8|733697.1|734520.9|733094.3|664
1622454000000|2021-05-31 09:40:00|734521.1|733521.1|734939.5|733939.5|735643.6|734157.7|734504.8|733134.4|782
1622454300000|2021-05-31 09:45:00|734947|733947|734806.5|733806.5|735623|734184.5|734794.6|733316.3|793
1622454600000|2021-05-31 09:50:00|734804.1|733804.1|734724.5|733724.5|735486.5|734039.4|734470.6|733027.9|864
1622454900000|2021-05-31 09:55:00|734724.9|733724.9|734499|733499|735187.2|733783|734478.8|732984.3|709
1622455200000|2021-05-31 10:00:00|734502.4|733502.4|734419.7|733419.7|735030|733540.9|734354.9|732879|723
1622455500000|2021-05-31 10:05:00|734424|733424|735105.6|733105.6|735131.3|733628.2|734365.9|732945.8|689
1622455800000|2021-05-31 10:10:00|734579.8|733579.8|735101.8|733101.8|735178|733673.7|734571.5|733080.3|602
1622456100000|2021-05-31 10:15:00|735102.3|733102.3|734932.6|732932.6|735177.6|733680.6|734393.8|732909.5|617
1622456400000|2021-05-31 10:20:00|734929.7|732929.7|734939.8|732939.8|735005.5|733470.2|734395.6|732861.7|742
1622456700000|2021-05-31 10:25:00|734964.6|732964.6|734602.4|733602.4|735081|733602.4|734426.4|732873.8|619
1622457000000|2021-05-31 10:30:00|734615.2|733615.2|735296.1|733296.1|735400.8|733871.7|734583.3|733104.7|717
1622457300000|2021-05-31 10:35:00|735308.8|733308.8|734904.8|733904.8|735397.7|733926.5|734829.9|733308.8|597
1622457600000|2021-05-31 10:40:00|734917.6|733917.6|735340.5|733340.5|735471.3|734006.8|734766.2|733302.1|676
1622457900000|2021-05-31 10:45:00|735341.4|733341.4|735454.6|733454.6|735473.1|733953.6|734778.5|733308.5|704
1622458200000|2021-05-31 10:50:00|735456.4|733456.4|734960.5|733960.5|735482.3|734036.5|734869.3|733373.9|697
1622458500000|2021-05-31 10:55:00|734963.5|733963.5|734616.8|733616.8|735334.8|733966|734608.5|733108.3|672
1622458800000|2021-05-31 11:00:00|734617.6|733617.6|734794.3|733794.3|735109.6|733806.3|734537.8|733097.3|574
1622459100000|2021-05-31 11:05:00|734793.5|733793.5|734940.3|733940.3|735444.4|733990.4|734673.7|733341.2|771
1622459400000|2021-05-31 11:10:00|734936.9|733936.9|735015.8|734015.8|735159.5|734159.5|734916.9|733916.9|693
1622459700000|2021-05-31 11:15:00|735012.6|734012.6|735119.3|734119.3|735788.6|734313.8|734895.4|733451.8|818
1622460000000|2021-05-31 11:20:00|735125.2|734125.2|734780.9|733780.9|735580.7|734172.1|734764.4|733282.7|733
1622460300000|2021-05-31 11:25:00|734776.7|733776.7|734875.1|733875.1|735421.2|733926.5|734768.8|733334.2|627
1622460600000|2021-05-31 11:30:00|734875.7|733875.7|734764.4|733764.4|735263.3|734047.7|734579.1|733253.2|678
1622460900000|2021-05-31 11:35:00|734763.6|733763.6|735226.5|733226.5|735373.4|733872.3|734683.7|733184.4|592
1622461200000|2021-05-31 11:40:00|735226.6|733226.6|734644.5|733644.5|735280.5|733764.3|734632.3|733173.1|594
1622461500000|2021-05-31 11:45:00|734644.4|733644.4|735008.5|734008.5|735457.3|734032.2|734642.5|733169.7|697
1622461800000|2021-05-31 11:50:00|735015.2|734015.2|734850.9|733850.9|735635.5|734153.1|734847.6|733355.7|694
1622462100000|2021-05-31 11:55:00|734851.1|733851.1|735248.2|733248.2|735403|733901.1|734771.3|733234.4|571
1622462400000|2021-05-31 12:00:00|735239.5|733239.5|734520.7|733520.7|735281.4|733742.6|734266.4|733239.5|751
1622462700000|2021-05-31 12:05:00|734519.2|733519.2|734432.3|733432.3|735022.8|733628.3|734367.7|732932.2|628
1622463000000|2021-05-31 12:10:00|734432.9|733432.9|734370.8|733370.8|734940.5|733467.3|734268.5|732914.9|690
1622463300000|2021-05-31 12:15:00|734370|733370|734902.8|732902.8|734974.3|733480.6|734240.4|732780.3|727
1622463600000|2021-05-31 12:20:00|734916.5|732916.5|734454.9|733454.9|735066.3|733595|734409.7|732905.2|666
1622463900000|2021-05-31 12:25:00|734457|733457|734932.2|732932.2|735078.1|733570.8|734354.3|732922|632
1622464200000|2021-05-31 12:30:00|734930.7|732930.7|734413.3|733413.3|734962.6|733600.9|734352.7|732930.1|539
1622464500000|2021-05-31 12:35:00|734411.7|733411.7|734900.1|732900.1|735040.9|733526|734373.1|732896.5|579
1622464800000|2021-05-31 12:40:00|734899.4|732899.4|734314.6|733314.6|734948.6|733414.8|734310.8|732834|506
1622465100000|2021-05-31 12:45:00|734318.6|733318.6|734253.6|733253.6|734981.5|733532|734253.6|732807.6|532
1622465400000|2021-05-31 12:50:00|734256.2|733256.2|734333.6|733333.6|734868|733368.2|734251.9|732780.2|586
1622465700000|2021-05-31 12:55:00|734333.1|733333.1|734636.3|733636.3|734929.6|733636.3|734312.5|732836.5|616
1622466000000|2021-05-31 13:00:00|734633.4|733633.4|734522.6|733522.6|735019.3|733633.4|734499.1|733010.5|685
1622466300000|2021-05-31 13:05:00|734529.4|733529.4|734494|733494|735060.7|733560.6|734380.9|732946.6|662
1622466600000|2021-05-31 13:10:00|734495|733495|734467.3|733467.3|734507|733507|734446.5|733446.5|493
1622466900000|2021-05-31 13:15:00|734467|733467|734420.9|733420.9|734488.8|733488.8|734411.9|733411.9|460
1622467200000|2021-05-31 13:20:00|734421.1|733421.1|733874.5|732874.5|734917.1|733424.1|733859.7|732393.2|707
1622467500000|2021-05-31 13:25:00|733876.1|732876.1|733986.4|732986.4|734606.2|733102.2|733864.1|732354.5|679
1622467800000|2021-05-31 13:30:00|733986.1|732986.1|734056.1|733056.1|734639.8|733099.3|733901.6|732393|678
1622468100000|2021-05-31 13:35:00|734058.1|733058.1|734053.2|733053.2|734562.5|733163.5|734015.5|732531.9|578
1622468400000|2021-05-31 13:40:00|734559.5|732559.5|733972.4|732972.4|734559.5|733106.7|733904.3|732456.4|609
1622468700000|2021-05-31 13:45:00|733972.7|732972.7|733969.6|732969.6|734468.5|733002.3|733939.6|732466.5|483
1622469000000|2021-05-31 13:50:00|733971.8|732971.8|733704.8|732704.8|734461.5|732980.3|733626|732175|711
1622469300000|2021-05-31 13:55:00|733705.1|732705.1|734315.1|732315.1|734349.3|732859.2|733672.9|732182.3|653
1622469600000|2021-05-31 14:00:00|734305.1|732305.1|734342.3|732342.3|734419.5|732887.3|733707.5|732220.6|694
1622469900000|2021-05-31 14:05:00|734341.6|732341.6|733865.8|732865.8|734440|732934.5|733804|732289.3|607
1622470200000|2021-05-31 14:10:00|733867.9|732867.9|733954.9|732954.9|734464.5|732977.4|733821.1|732332|527
1622470500000|2021-05-31 14:15:00|733956.1|732956.1|733983.4|732983.4|734510.4|733027.8|733826.5|732351.1|575
1622470800000|2021-05-31 14:20:00|733984.5|732984.5|734140.5|733140.5|734626.1|733166.3|733917.6|732428.9|672
1622471100000|2021-05-31 14:25:00|734137.9|733137.9|733962.1|732962.1|734575.3|733139.3|733954.7|732508.3|638
1622471400000|2021-05-31 14:30:00|733957.1|732957.1|734727.8|732727.8|734764.9|733266.2|733927.2|732490.4|613
1622471700000|2021-05-31 14:35:00|734722.6|732722.6|734698.3|732698.3|734741.9|733183.2|734110.1|732599.7|578
1622472000000|2021-05-31 14:40:00|734694.6|732694.6|734550.9|732550.9|734823.5|733297.4|734039.4|732535.9|605
1622472300000|2021-05-31 14:45:00|734543.1|732543.1|734084.5|733084.5|734664|733084.8|733903.9|732386.6|674
1622472600000|2021-05-31 14:50:00|734081.5|733081.5|734357.3|732357.3|734667.8|733153.4|733855.7|732356.7|782
1622472900000|2021-05-31 14:55:00|734360.5|732360.5|734491.3|732491.3|734752.4|733258.5|733659.4|732136.3|940
1622473200000|2021-05-31 15:00:00|734493.3|732493.3|734734.3|732734.3|734888.1|733259.6|734027.8|732492.7|882
1622473500000|2021-05-31 15:05:00|734727|732727|734816.6|732816.6|734877.8|733314.6|734302.5|732702.3|675
1622473800000|2021-05-31 15:10:00|734820.6|732820.6|734762.8|732762.8|734903.7|732903.7|734695.6|732695.6|687
1622474100000|2021-05-31 15:15:00|734776.6|732776.6|734595.1|733595.1|735051.8|733596.7|734322.6|732776.6|673
1622474400000|2021-05-31 15:20:00|734603.3|733603.3|734557.4|733557.4|735071.6|733606.5|734526.3|733043.1|381
1622474700000|2021-05-31 15:25:00|734565.7|733565.7|734655.8|733655.8|735142.2|733675.8|734507.7|733029.7|508
1622475000000|2021-05-31 15:30:00|734671.4|733671.4|735200.8|733200.8|735239.1|733733|734649.6|733156.8|509
1622475300000|2021-05-31 15:35:00|735202.3|733202.3|735167.7|733167.7|735322.2|733322.2|735147.9|733147.9|496
1622475600000|2021-05-31 15:40:00|735168.4|733168.4|735189.3|733189.3|735243|733243|735137.9|733137.9|493
1622475900000|2021-05-31 15:45:00|735183.3|733183.3|734984.5|732984.5|735204.6|733204.6|734853|732853|471
1622476200000|2021-05-31 15:50:00|734980.3|732980.3|735309|733309|735315.8|733669.3|734669.3|732972.9|376
1622476500000|2021-05-31 15:55:00|735309.1|733309.1|735312.4|733312.4|735331.8|733813.4|734813.4|733195.9|315
1622476800000|2021-05-31 16:00:00|735316.4|733316.4|735264.9|733264.9|735332.6|733793.8|734790.3|733243|456
1622477100000|2021-05-31 16:05:00|735263.4|733263.4|735161.6|733161.6|735276|733276|735161|733161|369
1622477400000|2021-05-31 16:10:00|735163.3|733163.3|735135.8|733135.8|735177|733177|735135.3|733135.3|317
1622477700000|2021-05-31 16:15:00|735133.1|733133.1|735161.3|733161.3|735222.1|733647.2|734628.7|733117.1|339
1622478000000|2021-05-31 16:20:00|735162|733162|735303|733303|735339.1|733764.9|734674.6|733155.7|354
1622478300000|2021-05-31 16:25:00|735302.3|733302.3|735349.3|733349.3|735358.5|733358.5|735264.7|733264.7|319
1622478600000|2021-05-31 16:30:00|735350.7|733350.7|735355.7|733355.7|735377.9|733862.8|734862.8|733316.8|302
1622478900000|2021-05-31 16:35:00|735354|733354|735330.8|733330.8|735375.4|733837.5|734832.9|733327.4|304
1622479200000|2021-05-31 16:40:00|735332.4|733332.4|735342.3|733342.3|735359.3|733841.5|734823.5|733295.8|268
1622479500000|2021-05-31 16:45:00|735342|733342|735349.3|733349.3|735374.6|733374.6|735322.9|733322.9|260
1622479800000|2021-05-31 16:50:00|735338.4|733338.4|735344|733344|735370.6|733370.6|735320|733320|276
1622480100000|2021-05-31 16:55:00|735342.1|733342.1|735356.4|733356.4|735380.9|733380.9|735341.6|733341.6|205
1622527200000|2021-06-01 06:00:00|734163.4|732163.4|733962.9|731962.9|734199.2|732468.5|733468.5|731929.8|280
1622527500000|2021-06-01 06:05:00|733930.1|731930.1|734036.6|732036.6|734051|732498.5|733472.7|731930.1|453
1622527800000|2021-06-01 06:10:00|734036.1|732036.1|734224.7|732224.7|734339.4|732760.4|733719.7|732036.1|591
1622528100000|2021-06-01 06:15:00|734218.4|732218.4|734032.7|732032.7|734240|732695.1|733559.3|732010.6|532
1622528400000|2021-06-01 06:20:00|734034.5|732034.5|733885.9|731885.9|734043.9|732535.2|733535.2|731786.3|431
1622528700000|2021-06-01 06:25:00|733885.2|731885.2|733591.6|731591.6|733886.8|731886.8|733563.5|731563.5|729
1622529000000|2021-06-01 06:30:00|733583.6|731583.6|733670.9|731670.9|733734.3|731734.3|733562.1|731562.1|625
1622529300000|2021-06-01 06:35:00|733665.8|731665.8|733365.3|731365.3|733742.2|732022.6|732919.1|731305.2|655
1622529600000|2021-06-01 06:40:00|733366.9|731366.9|733165.1|731165.1|733381.8|731381.8|733064.8|731064.8|835
1622529900000|2021-06-01 06:45:00|733162.9|731162.9|733170.8|731170.8|733299.7|731750.3|732510.5|730969|841
1622530200000|2021-06-01 06:50:00|733169.6|731169.6|733093.6|731093.6|733313.9|731711.2|732548.7|730995|828
1622530500000|2021-06-01 06:55:00|733091.8|731091.8|732816.2|730816.2|733092.3|731431.6|732177.5|730604.8|907
1622530800000|2021-06-01 07:00:00|732820.4|730820.4|731994.8|730994.8|732820.4|731288|731716.5|730078.4|1071
1622531100000|2021-06-01 07:05:00|731995.1|730995.1|732277.8|731277.8|732947.7|731514.1|731956.7|730637.8|997
1622531400000|2021-06-01 07:10:00|732273.1|731273.1|733172.7|731172.7|733186.9|731765|732075.4|730805.3|1035
1622531700000|2021-06-01 07:15:00|733161.8|731161.8|732423.5|731423.5|733238|731749.8|732217.4|730731.4|954
1622532000000|2021-06-01 07:20:00|732420|731420|732239.3|731239.3|732742.5|731420|731998.9|730519.3|941
1622532300000|2021-06-01 07:25:00|732235.1|731235.1|732658.1|731658.1|733217.8|731775.7|732164.7|730789.2|949
1622532600000|2021-06-01 07:30:00|732661.5|731661.5|732730.8|731730.8|733091.4|731743.2|732503.2|731004.8|877
1622532900000|2021-06-01 07:35:00|732716.6|731716.6|732556.2|731556.2|733175|731767.7|732556.2|731162.7|892
1622533200000|2021-06-01 07:40:00|732556|731556|733435.2|731435.2|733505.8|732076.5|732519.8|731107.4|931
1622533500000|2021-06-01 07:45:00|733433.7|731433.7|733149.1|732149.1|733656.3|732155.9|732914.2|731408.9|984
1622533800000|2021-06-01 07:50:00|733628.4|731628.4|733731.7|731731.7|733809.1|732356.1|733078.5|731615.6|888
1622534100000|2021-06-01 07:55:00|733730.3|731730.3|733200.7|732200.7|733789.9|732278.3|733118.1|731682.4|836
1622534400000|2021-06-01 08:00:00|733194.1|732194.1|733304.7|732304.7|733803|732407.8|733179.5|731671.5|997
1622534700000|2021-06-01 08:05:00|733296.2|732296.2|733494.8|732494.8|733560.5|732560.5|733254.5|732254.5|936
1622535000000|2021-06-01 08:10:00|733496.5|732496.5|734019.8|733019.8|734590.1|733109.7|733494.5|732265.6|971
1622535300000|2021-06-01 08:15:00|734021.6|733021.6|734521.5|732521.5|734620.7|733197.5|733624.4|732229|989
1622535600000|2021-06-01 08:20:00|734000.8|733000.8|734232.6|733232.6|734852.9|733370.2|734000.8|732534.8|1008
1622535900000|2021-06-01 08:25:00|734228.4|733228.4|734085.9|733085.9|734805.6|733362.2|734074.3|732574|925
1622536200000|2021-06-01 08:30:00|734079.6|733079.6|734089|733089|734711.5|733207.6|734047.9|732582.5|972
1622536500000|2021-06-01 08:35:00|734088.1|733088.1|734016.3|733016.3|734642|733160.3|733930.9|732432.2|826
1622536800000|2021-06-01 08:40:00|734021|733021|733866.8|732866.8|734506.2|733052.9|733833.4|732499.7|778
1622537100000|2021-06-01 08:45:00|733861.9|732861.9|733961.7|732961.7|734071|733071|733762.3|732762.3|804
1622537400000|2021-06-01 08:50:00|733956.7|732956.7|733858.9|732858.9|734038.7|733038.7|733824.5|732824.5|741
1622537700000|2021-06-01 08:55:00|733855.3|732855.3|733884.8|732884.8|734397.6|733006.8|733739.6|732388.6|774
1622538000000|2021-06-01 09:00:00|733878.8|732878.8|734018.6|733018.6|734397|733042.2|733834.4|732388.8|757
1622538300000|2021-06-01 09:05:00|734017.3|733017.3|734016.4|733016.4|734493.7|733034.5|733784.7|732488.1|836
1622538600000|2021-06-01 09:10:00|734019.1|733019.1|734124.8|733124.8|734703|733220.7|733896|732598.1|791
1622538900000|2021-06-01 09:15:00|734121.6|733121.6|734407|733407|735035.9|733582|734119.2|732708.4|868
1622539200000|2021-06-01 09:20:00|734406.7|733406.7|734963.6|733963.6|735127.4|734079.3|734406.7|733045.6|825
1622539500000|2021-06-01 09:25:00|734968.5|733968.5|734952|733952|736224.6|734671.5|734943.9|733543.8|1101
1622539800000|2021-06-01 09:30:00|734962.8|733962.8|735256|734256|735834.5|734351.8|734962.8|733601.3|1031
1622540100000|2021-06-01 09:35:00|735241.9|734241.9|734932.6|733932.6|735612.8|734301.3|734908.2|733523|825
1622540400000|2021-06-01 09:40:00|734931.3|733931.3|735065.5|734065.5|735567|734103.8|734878|733567|794
1622540700000|2021-06-01 09:45:00|735068.5|734068.5|735171.2|734171.2|735351.6|734351.6|735025.6|734025.6|831
1622541000000|2021-06-01 09:50:00|735163.7|734163.7|735288.5|734288.5|735722.2|734412.7|735136.5|733698.6|748
1622541300000|2021-06-01 09:55:00|735286.3|734286.3|735422.7|734422.7|735881.4|734593|735275.4|733881.4|951
1622541600000|2021-06-01 10:00:00|735414.8|734414.8|735603.3|734603.3|736067.8|734735|735414.8|733993.8|943
1622541900000|2021-06-01 10:05:00|735578.3|734578.3|735610.5|734610.5|736059.9|734721.9|735495|734033.4|939
1622542200000|2021-06-01 10:10:00|735599.7|734599.7|735487.5|734487.5|736068.9|734614.3|735465.1|734068.9|823
1622542500000|2021-06-01 10:15:00|735486.3|734486.3|735512.8|734512.8|736008.6|734690.5|735473|734008.6|783
1622542800000|2021-06-01 10:20:00|735504.9|734504.9|735471.3|734471.3|735525|734525|735425|734425|736
1622543100000|2021-06-01 10:25:00|735469.7|734469.7|735535.9|734535.9|735681.3|734681.3|735457.5|734457.5|842
1622543400000|2021-06-01 10:30:00|735539.2|734539.2|735463|734463|735791.7|734791.7|735379.4|734379.4|826
1622543700000|2021-06-01 10:35:00|735458.6|734458.6|735139.1|734139.1|735519.5|734519.5|735123.2|734123.2|745
1622544000000|2021-06-01 10:40:00|735138.7|734138.7|735145.7|734145.7|735227.1|734227.1|735101|734101|790
1622544300000|2021-06-01 10:45:00|735146.5|734146.5|735060.2|734060.2|735629.6|734176.4|735033.4|733629.6|823
1622544600000|2021-06-01 10:50:00|735060.3|734060.3|735086.7|734086.7|735145.1|734145.1|734934.8|733934.8|732
1622544900000|2021-06-01 10:55:00|735083.9|734083.9|734961.5|733961.5|735124.7|734124.7|734925|733925|725
1622545200000|2021-06-01 11:00:00|734963|733963|735111.5|734111.5|735117.6|734117.6|734945.3|733945.3|715
1622545500000|2021-06-01 11:05:00|735107.5|734107.5|735028.8|734028.8|735159.3|734159.3|734993.2|733993.2|689
1622545800000|2021-06-01 11:10:00|735017.2|734017.2|735094.5|734094.5|735179.4|734179.4|734986.3|733986.3|660
1622546100000|2021-06-01 11:15:00|735096.7|734096.7|735211.3|734211.3|735222.4|734222.4|735073.3|734073.3|647
1622546400000|2021-06-01 11:20:00|735214.2|734214.2|735122.6|734122.6|735269.1|734269.1|735041.3|734041.3|774
1622546700000|2021-06-01 11:25:00|735130.2|734130.2|735339|734339|735339|734339|735053.7|734053.7|667
1622547000000|2021-06-01 11:30:00|735338.4|734338.4|735324.7|734324.7|735387.1|734387.1|735273|734273|700
1622547300000|2021-06-01 11:35:00|735325.8|734325.8|735214.5|734214.5|735368.9|734368.9|735121|734121|729
1622547600000|2021-06-01 11:40:00|735191.2|734191.2|735240.9|734240.9|735312.5|734312.5|735150.5|734150.5|679
1622547900000|2021-06-01 11:45:00|735258.4|734258.4|735847.4|734847.4|736579|735132.1|735252.5|734178.7|945
1622548200000|2021-06-01 11:50:00|735846.7|734846.7|735721.1|734721.1|736370.3|734945.7|735568|734109.7|822
1622548500000|2021-06-01 11:55:00|735725.3|734725.3|735933.3|734933.3|735940.1|734940.1|735703.9|734703.9|824
1622548800000|2021-06-01 12:00:00|735940.5|734940.5|735950|734950|736394.5|735026.2|735875|734387.5|769
1622549100000|2021-06-01 12:05:00|735950.4|734950.4|735976.7|734976.7|736044.7|735044.7|735859.9|734859.9|669
1622549400000|2021-06-01 12:10:00|735976.4|734976.4|735980.2|734980.2|736021|735021|735891.8|734891.8|791
1622549700000|2021-06-01 12:15:00|735981.5|734981.5|735851.5|734851.5|736078.4|735078.4|735840.9|734840.9|755
1622550000000|2021-06-01 12:20:00|735818.9|734818.9|735713.9|734713.9|736355.2|734986.7|735694.4|734233.9|907
1622550300000|2021-06-01 12:25:00|735746.9|734746.9|735547.7|734547.7|736164.2|734760.4|735534.8|734164.2|770
1622550600000|2021-06-01 12:30:00|735550|734550|735901.6|734901.6|736071.3|734948.5|735534.9|734051.3|753
1622550900000|2021-06-01 12:35:00|735904.8|734904.8|736085.7|735085.7|736096.8|735096.8|735828.3|734828.3|791
1622551200000|2021-06-01 12:40:00|736082.7|735082.7|736311.5|735311.5|736781.6|735349.2|736058.9|734781.6|786
1622551500000|2021-06-01 12:45:00|736307.9|735307.9|736591.2|735591.2|737116|735717.5|736287.5|735103.3|833
1622551800000|2021-06-01 12:50:00|736589.8|735589.8|737122.3|735122.3|737289|735804|736510.9|735089.1|835
1622552100000|2021-06-01 12:55:00|737122.2|735122.2|736480.5|735480.5|737252|735750.5|736382.5|734962.5|905
1622552400000|2021-06-01 13:00:00|736464.3|735464.3|737104.5|736104.5|737641.7|736164.6|736403.5|734962.3|922
1622552700000|2021-06-01 13:05:00|737090.6|736090.6|737081.3|736081.3|737852.4|736345.6|737011.1|735627.8|923
1622553000000|2021-06-01 13:10:00|737080.4|736080.4|735980.5|734980.5|737446.9|736083.5|735980.5|734491.5|1025
1622553300000|2021-06-01 13:15:00|735990.5|734990.5|736143.9|735143.9|736714.8|735228.1|735946.9|734449.6|888
1622553600000|2021-06-01 13:20:00|736143.1|735143.1|735985.2|734985.2|736573.7|735147.9|735870.5|734458.8|926
1622553900000|2021-06-01 13:25:00|735986.4|734986.4|735569.6|734569.6|736400.8|734986.4|735569.6|734224|909
1622554200000|2021-06-01 13:30:00|735570|734570|735123.6|734123.6|736186.6|734731.4|735050.6|733586.6|923
1622554500000|2021-06-01 13:35:00|735118.5|734118.5|735109.9|734109.9|735931.4|734467.1|735050.7|733593|1058
1622554800000|2021-06-01 13:40:00|735091.9|734091.9|735765.3|733765.3|735766.6|734098|734701.1|733198.6|1054
1622555100000|2021-06-01 13:45:00|735768.3|733768.3|735724.1|733724.1|735969.5|734459.3|735116.6|733622.6|998
1622555400000|2021-06-01 13:50:00|735716.9|733716.9|735481.4|734481.4|736009.3|734519.2|735142.5|733640.6|1038
1622555700000|2021-06-01 13:55:00|735485.4|734485.4|735579.7|733579.7|735917|734546|735226.5|733530.7|954
1622556000000|2021-06-01 14:00:00|735556.9|733556.9|735172.1|734172.1|735778.2|734267.7|734634.9|733044.5|1097
1622556300000|2021-06-01 14:05:00|735172|734172|734974|733974|735608|734215.4|734840.2|733504|1050
1622556600000|2021-06-01 14:10:00|734973.6|733973.6|735426.8|734426.8|735914.9|734471.5|734969.2|733506|1054
1622556900000|2021-06-01 14:15:00|735428|734428|735319.9|734319.9|736145.6|734675.5|735305.6|733811.6|1098
1622557200000|2021-06-01 14:20:00|735314.1|734314.1|735043.8|734043.8|735903.2|734395.9|735042.3|733559.6|1070
1622557500000|2021-06-01 14:25:00|735059.6|734059.6|735202|733202|735462.2|734060|734608.6|733131.2|1046
1622557800000|2021-06-01 14:30:00|735178.8|733178.8|734411.2|733411.2|735210.4|733707.2|734410.2|732945.9|993
1622558100000|2021-06-01 14:35:00|734409.7|733409.7|735109.5|733109.5|735123.1|733563.5|734181.8|732645.4|1033
1622558400000|2021-06-01 14:40:00|735120.3|733120.3|734899|733899|735428.6|733935.7|734428.6|732956.8|1072
1622558700000|2021-06-01 14:45:00|734900.4|733900.4|735396.4|734396.4|735911.3|734424|734859.4|733356.6|1105
1622559000000|2021-06-01 14:50:00|735397|734397|735498.1|734498.1|736024|734589.6|735284.2|733823.2|1039
1622559300000|2021-06-01 14:55:00|735492|734492|735397.3|734397.3|735997.4|734637.7|735374.1|733984|1025
1622559600000|2021-06-01 15:00:00|735393.9|734393.9|735759.1|734759.1|736222.3|734802.8|735389.7|733951.4|887
1622559900000|2021-06-01 15:05:00|736258.6|734258.6|735560.4|734560.4|736353.1|734916.7|735559.3|734093.9|913
1622560200000|2021-06-01 15:10:00|735559.1|734559.1|735315.6|734315.6|735585.8|734585.8|735306.2|734306.2|714
1622560500000|2021-06-01 15:15:00|735313.9|734313.9|735433.3|734433.3|735935.1|734487.3|735309.1|733865.1|851
1622560800000|2021-06-01 15:20:00|735432|734432|735461.7|734461.7|735944.6|734493.2|735348.4|733872|864
1622561100000|2021-06-01 15:25:00|735463.7|734463.7|735736|734736|735766.3|734766.3|735440.3|734440.3|839
1622561400000|2021-06-01 15:30:00|735733.9|734733.9|735605.8|734605.8|736196|734765.5|735487.5|734070.6|915
1622561700000|2021-06-01 15:35:00|735610.4|734610.4|735073.4|734073.4|736180.8|734688.3|735070.2|733633.9|871
1622562000000|2021-06-01 15:40:00|735098.3|734098.3|734967.3|733967.3|735743.5|734322.2|734941|733497|778
1622562300000|2021-06-01 15:45:00|734967.9|733967.9|735162.6|734162.6|735730|734228.8|734957.9|733531.8|669
1622562600000|2021-06-01 15:50:00|735155.5|734155.5|735435.3|733435.3|735830.8|734392.1|734906.4|733421|624
1622562900000|2021-06-01 15:55:00|735435.5|733435.5|735476.2|733476.2|735494.6|734017.6|734801.5|733297.8|620
1622563200000|2021-06-01 16:00:00|735478.9|733478.9|735700.9|733700.9|735732.8|734194|735008.8|733404.9|663
1622563500000|2021-06-01 16:05:00|735702|733702|735893.9|733893.9|735895|734128|735118.1|733659.8|619
1622563800000|2021-06-01 16:10:00|735893.3|733893.3|735934.3|733934.3|735996.4|734434.6|735428.6|733795.3|647
1622564100000|2021-06-01 16:15:00|735932.8|733932.8|736002.1|734002.1|736002.1|734487.9|735306.4|733801.2|736
1622564400000|2021-06-01 16:20:00|735981.9|733981.9|735593.2|734593.2|736097.9|734596|735372.1|733874.9|779
1622564700000|2021-06-01 16:25:00|735593.6|734593.6|735611|734611|736123.7|734627.5|735449.3|733955|755
1622565000000|2021-06-01 16:30:00|735612|734612|735719.2|734719.2|736231.7|734724.1|735523.2|734024.4|553
1622565300000|2021-06-01 16:35:00|735708.3|734708.3|735559.6|734559.6|736238|734751.5|735471.6|733980.9|456
1622565600000|2021-06-01 16:40:00|735564.1|734564.1|736054|734054|736150.5|734635|735489.7|734001.6|490
1622565900000|2021-06-01 16:45:00|736054.4|734054.4|736219.1|734219.1|736327|734810.7|735625.3|734054.4|406
1622566200000|2021-06-01 16:50:00|736217.7|734217.7|735769.9|734769.9|736282.6|734779|735711.5|734216.1|414
1622566500000|2021-06-01 16:55:00|735762.4|734762.4|736383.2|734383.2|736496.2|734950.4|735762.4|734303|397
1622613600000|2021-06-02 06:00:00|737012.9|735012.9|737417.4|735417.4|737439.6|735439.6|736986|734986|539
1622613900000|2021-06-02 06:05:00|737416.9|735416.9|737485|735485|737624.8|735923|736923|735373.3|591
1622614200000|2021-06-02 06:10:00|737483.1|735483.1|736936.4|734936.4|737506|735506|736753.5|734753.5|732
1622614500000|2021-06-02 06:15:00|736937.8|734937.8|736899.5|734899.5|737011|735011|736792.5|734792.5|708
1622614800000|2021-06-02 06:20:00|736894.8|734894.8|736900.1|734900.1|736961.7|734961.7|736825.6|734825.6|446
1622615100000|2021-06-02 06:25:00|736986.8|734986.8|736888.1|734888.1|736987.3|735304.5|736304.5|734727|572
1622615400000|2021-06-02 06:30:00|736878.3|734878.3|736773|734773|736902|735396.3|736371.5|734748.5|559
1622615700000|2021-06-02 06:35:00|736772.3|734772.3|737228.6|735228.6|737292.1|735292.1|736275|734759.2|654
1622616000000|2021-06-02 06:40:00|737230.3|735230.3|737031.3|735031.3|737251.8|735610.9|736610.9|735019.5|618
1622616300000|2021-06-02 06:45:00|737027.2|735027.2|737501.3|735501.3|737573.7|735723.8|736647|735004.3|713
1622616600000|2021-06-02 06:50:00|737504.7|735504.7|737283.6|735283.6|737534.6|735867.9|736832|735269.7|687
1622616900000|2021-06-02 06:55:00|737286.3|735286.3|737250.1|735250.1|737475.1|735788.7|736541.1|735034|754
1622617200000|2021-06-02 07:00:00|737261.8|735261.8|737832.7|735832.7|738435.4|736818|736958.2|735261.8|1051
1622617500000|2021-06-02 07:05:00|737832.1|735832.1|736748.5|735748.5|737837.5|736344.5|736616.4|735111|1086
1622617800000|2021-06-02 07:10:00|736749.4|735749.4|735652.8|734652.8|737057.6|735777.6|735652.8|734092.7|1108
1622618100000|2021-06-02 07:15:00|735641.7|734641.7|736016|734016|736651.4|735123.4|735342.3|733809.8|1067
1622618400000|2021-06-02 07:20:00|735494.7|734494.7|735284.9|734284.9|736252.9|734716.1|735134.5|733662.4|1011
1622618700000|2021-06-02 07:25:00|735309.9|734309.9|735632.4|734632.4|736116.1|734702.3|735158.3|733657.8|1013
1622619000000|2021-06-02 07:30:00|735628.6|734628.6|735004|734004|736242|734769.2|734940.8|733482|991
1622619300000|2021-06-02 07:35:00|735004.3|734004.3|735485.4|734485.4|736007|734515.2|734962.2|733633|966
1622619600000|2021-06-02 07:40:00|735474.5|734474.5|735278|734278|736087.4|734761.3|735260.7|733910.5|946
1622619900000|2021-06-02 07:45:00|735266|734266|735093.9|734093.9|735945|734462.3|735089.4|733694|881
1622620200000|2021-06-02 07:50:00|735094.2|734094.2|735574.7|733574.7|735850.3|734358.6|735031.8|733574.5|913
1622620500000|2021-06-02 07:55:00|735576.2|733576.2|734931.7|733931.7|735787.9|734366.1|734928.2|733566.1|915
1622620800000|2021-06-02 08:00:00|734867.1|733867.1|734514.5|733514.5|735369.5|733867.1|734460.8|733034.7|957
1622621100000|2021-06-02 08:05:00|734511.5|733511.5|734635.7|733635.7|735193.7|733717.5|734496.2|733012.7|925
1622621400000|2021-06-02 08:10:00|734634.4|733634.4|734870.5|733870.5|734881|733881|734525.6|733525.6|964
1622621700000|2021-06-02 08:15:00|734857.7|733857.7|734642|733642|735305.3|733880.1|734508.8|733054.6|955
1622622000000|2021-06-02 08:20:00|734642.7|733642.7|735064.4|734064.4|735477|734081.2|734618.4|733475.7|941
1622622300000|2021-06-02 08:25:00|735055.4|734055.4|735400.9|734400.9|735930.2|734521.3|735024.6|733549.9|870
1622622600000|2021-06-02 08:30:00|735400.5|734400.5|735461.6|734461.6|735853.9|734465|735193.1|733853.9|860
1622622900000|2021-06-02 08:35:00|735463.3|734463.3|735814.1|734814.1|736315.4|734833.8|735434.4|734188.2|1028
1622623200000|2021-06-02 08:40:00|736316.3|734316.3|735608.5|734608.5|736321.6|734825.2|735557.4|734120.1|944
1622623500000|2021-06-02 08:45:00|735614.1|734614.1|735681.1|734681.1|736329.6|734841.4|735600.2|734313.1|889
1622623800000|2021-06-02 08:50:00|735680.6|734680.6|735749.4|734749.4|736261.6|734835.1|735619.2|734214.8|887
1622624100000|2021-06-02 08:55:00|735748.7|734748.7|735802.5|734802.5|736439.1|734939.1|735734.1|734312.4|897
1622624400000|2021-06-02 09:00:00|735808.9|734808.9|735370.5|734370.5|736254.8|734827.7|735366.1|734254.8|796
1622624700000|2021-06-02 09:05:00|735375.7|734375.7|735547.9|734547.9|735555.1|734555.1|735274.5|734274.5|866
1622625000000|2021-06-02 09:10:00|735543.6|734543.6|735505|734505|736114.1|734671.4|735454.6|734100.8|777
1622625300000|2021-06-02 09:15:00|735504.3|734504.3|735386.3|734386.3|735999.6|734614.4|735308|733992.9|810
1622625600000|2021-06-02 09:20:00|735391.8|734391.8|735160.1|734160.1|735907|734423.5|735124.9|733819|776
1622625900000|2021-06-02 09:25:00|735150.1|734150.1|735479.9|734479.9|735650.7|734650.7|735123.1|734123.1|741
1622626200000|2021-06-02 09:30:00|735521.1|734521.1|735869.6|734869.6|736464|735004.4|735424.6|734360.5|857
1622626500000|2021-06-02 09:35:00|735871.8|734871.8|735615.3|734615.3|736425|734932.5|735603.6|734155.5|821
1622626800000|2021-06-02 09:40:00|735618.8|734618.8|735924.8|734924.8|736152.3|734934.7|735554.2|734089.8|846
1622627100000|2021-06-02 09:45:00|735921.5|734921.5|736409.4|734409.4|736472.9|735014.5|735846.7|734352.9|731
1622627400000|2021-06-02 09:50:00|735904.6|734904.6|735875.5|734875.5|736478.1|735034.9|735843.8|734403.2|741
1622627700000|2021-06-02 09:55:00|735871.1|734871.1|736302.7|734302.7|736442.5|734970|735782.3|734283.7|740
1622628000000|2021-06-02 10:00:00|735795.7|734795.7|735696|734696|736405.3|734966.8|735675.6|734233.3|762
1622628300000|2021-06-02 10:05:00|735692.1|734692.1|735711.2|734711.2|736229|734750.6|735637.5|734225.9|744
1622628600000|2021-06-02 10:10:00|735699.6|734699.6|735696.4|734696.4|735876.2|734876.2|735667.2|734667.2|682
1622628900000|2021-06-02 10:15:00|735692.1|734692.1|735565.5|734565.5|735733.2|734733.2|735545.1|734545.1|767
1622629200000|2021-06-02 10:20:00|735567.1|734567.1|735683.2|734683.2|735703.5|734703.5|735490|734490|678
1622629500000|2021-06-02 10:25:00|735685.2|734685.2|735573.5|734573.5|736164.3|734775.6|735523.9|734164.3|787
1622629800000|2021-06-02 10:30:00|735525.2|734525.2|735544|734544|736024.5|734588.5|735453.1|734003.2|784
1622630100000|2021-06-02 10:35:00|735546.3|734546.3|735396.8|734396.8|736049.7|734577.7|735368.6|734026.4|694
1622630400000|2021-06-02 10:40:00|735395.4|734395.4|735593.8|734593.8|735939.1|734604|735377|733929.6|717
1622630700000|2021-06-02 10:45:00|735591|734591|735421.8|734421.8|736011.8|734601.6|735358.2|734011.8|622
1622631000000|2021-06-02 10:50:00|735409.5|734409.5|735478.4|734478.4|735970.7|734538|735296.3|733883.2|645
1622631300000|2021-06-02 10:55:00|735477.8|734477.8|736179.5|734179.5|736218.5|734698.6|735406|733899.8|648
1622631600000|2021-06-02 11:00:00|736146.6|734146.6|735689.1|734689.1|736182.7|734737.4|735588.1|734143.3|684
1622631900000|2021-06-02 11:05:00|735689.7|734689.7|735725.6|734725.6|736201.5|734791.3|735560.5|734117.9|728
1622632200000|2021-06-02 11:10:00|735723.5|734723.5|735980.1|734980.1|736010.9|735010.9|735702.7|734702.7|645
1622632500000|2021-06-02 11:15:00|735979.7|734979.7|736111.9|735111.9|736663|735273.9|735897.4|734491.8|759
1622632800000|2021-06-02 11:20:00|736118.9|735118.9|736158.5|735158.5|736242.3|735242.3|736087.6|735087.6|869
1622633100000|2021-06-02 11:25:00|736151.7|735151.7|736124.5|735124.5|736189|735189|736109.9|735109.9|675
1622633400000|2021-06-02 11:30:00|736124.9|735124.9|735924.2|734924.2|736518.6|735150.1|735872.6|734486.3|800
1622633700000|2021-06-02 11:35:00|735912.3|734912.3|735704.5|734704.5|735944.7|734944.7|735704.2|734704.2|901
1622634000000|2021-06-02 11:40:00|735704.7|734704.7|735471.3|734471.3|735758|734758|735454.1|734454.1|794
1622634300000|2021-06-02 11:45:00|735471.8|734471.8|735371.2|734371.2|735945.5|734477.1|735358.6|733944.1|678
1622634600000|2021-06-02 11:50:00|735370.9|734370.9|735386.1|734386.1|735875.5|734427.7|735246.5|733789.1|759
1622634900000|2021-06-02 11:55:00|735390.4|734390.4|735271|734271|735786.5|734390.4|735206.9|733779.6|718
1622635200000|2021-06-02 12:00:00|735274.3|734274.3|734962.3|733962.3|735274.3|734274.3|734844.7|733844.7|857
1622635500000|2021-06-02 12:05:00|734962.2|733962.2|734966.4|733966.4|735032.5|734032.5|734915.5|733915.5|819
1622635800000|2021-06-02 12:10:00|734965.5|733965.5|735559.2|733559.2|735571.2|734079.2|734711.7|733266|849
1622636100000|2021-06-02 12:15:00|735559.7|733559.7|734940.3|733940.3|735570.2|734065.5|734931.4|733493.8|734
1622636400000|2021-06-02 12:20:00|734938.1|733938.1|734946.7|733946.7|735361.5|733957.8|734762.2|733323.6|854
1622636700000|2021-06-02 12:25:00|734943.8|733943.8|734666.8|733666.8|734952.3|733952.3|734600.8|733600.8|869
1622637000000|2021-06-02 12:30:00|734659|733659|734692.2|733692.2|735077|733695.4|734516.9|733062.9|764
1622637300000|2021-06-02 12:35:00|734690.3|733690.3|734666.2|733666.2|735290.2|733819.1|734603.9|733220.3|821
1622637600000|2021-06-02 12:40:00|734650.3|733650.3|734644.8|733644.8|735250.9|733780.2|734607.1|733247.2|808
1622637900000|2021-06-02 12:45:00|734647.4|733647.4|734585.5|733585.5|735140.4|733666.8|734541.2|733083.8|787
1622638200000|2021-06-02 12:50:00|734586.5|733586.5|734965.8|733965.8|735441.9|733977.8|734529.5|733286.7|806
1622638500000|2021-06-02 12:55:00|734963.9|733963.9|734981.5|733981.5|735029.7|734029.7|734853.8|733853.8|847
1622638800000|2021-06-02 13:00:00|734986.6|733986.6|734965.9|733965.9|735016.9|734016.9|734903.9|733903.9|806
1622639100000|2021-06-02 13:05:00|734964|733964|734974.5|733974.5|735492.1|734043.9|734770|733273.6|881
1622639400000|2021-06-02 13:10:00|734975|733975|735056.3|734056.3|735508.4|734079|734915.1|733446.6|912
1622639700000|2021-06-02 13:15:00|735058.4|734058.4|734922.1|733922.1|735610.3|734091.2|734908.5|733610.3|791
1622640000000|2021-06-02 13:20:00|734926.8|733926.8|734697.8|733697.8|734949|733949|734576.4|733576.4|824
1622640300000|2021-06-02 13:25:00|734693.9|733693.9|734702.4|733702.4|735220.6|733737|734651.1|733201.4|645
1622640600000|2021-06-02 13:30:00|734702.5|733702.5|734662.7|733662.7|735293.6|733869.2|734640.4|733197|881
1622640900000|2021-06-02 13:35:00|734662.8|733662.8|735230.7|733230.7|735256.2|733790.9|734633.4|733182.8|1002
1622641200000|2021-06-02 13:40:00|735228.2|733228.2|734609|733609|735230.5|733798.9|734349.1|732911.5|987
1622641500000|2021-06-02 13:45:00|734608.8|733608.8|734193|733193|734944.6|733612.5|734053.9|732574.8|1061
1622641800000|2021-06-02 13:50:00|734198|733198|734475|732475|734606.3|733208|733559.5|732056.4|1020
1622642100000|2021-06-02 13:55:00|734452.9|732452.9|733923.4|732923.4|734537.7|733053.3|733793.8|732309.3|1076
1622642400000|2021-06-02 14:00:00|733913.8|732913.8|733243.8|732243.8|734418.7|732953.5|733227|731841.2|1065
1622642700000|2021-06-02 14:05:00|733255|732255|733125.4|732125.4|733796.2|732329.8|733082.5|731685.4|1016
1622643000000|2021-06-02 14:10:00|733131.5|732131.5|733351.3|732351.3|733698.4|732375.4|732984.5|731496.4|975
1622643300000|2021-06-02 14:15:00|733349.9|732349.9|733594.1|732594.1|734126.2|732745.5|733241.8|731781.8|1037
1622643600000|2021-06-02 14:20:00|733599.1|732599.1|733925.1|731925.1|734097.9|732600.9|733432.8|731919|937
1622643900000|2021-06-02 14:25:00|733937.2|731937.2|733349.2|732349.2|733957.9|732484|733275.5|731777.3|914
1622644200000|2021-06-02 14:30:00|733341.7|732341.7|734239.6|732239.6|734239.6|732767.8|733194.5|731708.9|891
1622644500000|2021-06-02 14:35:00|733737.1|732737.1|733407.6|732407.6|734260.2|732763.7|733392.9|731999.1|884
1622644800000|2021-06-02 14:40:00|733395.9|732395.9|733686|732686|734254.7|732802.2|733307|731818.3|958
1622645100000|2021-06-02 14:45:00|733690.2|732690.2|733868.5|732868.5|734338.8|732876.5|733581.3|732178.6|840
1622645400000|2021-06-02 14:50:00|733869.3|732869.3|733560.8|732560.8|733906.7|732906.7|733539.7|732539.7|826
1622645700000|2021-06-02 14:55:00|733563.7|732563.7|732942.3|731942.3|733888.7|732612.3|732903.2|731503.5|1004
1622646000000|2021-06-02 15:00:00|732941.1|731941.1|733094.8|732094.8|733590.6|732111.3|732764.1|731329.3|981
1622646300000|2021-06-02 15:05:00|733101|732101|733195.7|732195.7|733578.3|732237.2|732725.2|731258|877
1622646600000|2021-06-02 15:10:00|733189.4|732189.4|732705.7|731705.7|733501.7|732237.7|732687.9|731245.1|822
1622646900000|2021-06-02 15:15:00|732705.8|731705.8|732682.7|731682.7|733238.6|731737.7|732519|731032.9|892
1622647200000|2021-06-02 15:20:00|732678.9|731678.9|732076.7|731076.7|733090.4|731682.3|732076.7|730591.5|905
1622647500000|2021-06-02 15:25:00|732069.5|731069.5|732916.9|730916.9|733084.6|731573.6|732069.5|730599.1|1035
1622647800000|2021-06-02 15:30:00|732916.4|730916.4|732590.2|730590.2|732966.2|731449|732039.6|730539.2|1014
1622648100000|2021-06-02 15:35:00|732091.6|731091.6|732067.8|731067.8|732817.1|731341.9|731889.8|730405.5|1017
1622648400000|2021-06-02 15:40:00|732566.8|730566.8|732463.6|731463.6|733014.4|731526.1|732032.8|730540.8|860
1622648700000|2021-06-02 15:45:00|732957.4|730957.4|732246.8|731246.8|733320.1|731886.8|732017.8|730426.9|797
1622649000000|2021-06-02 15:50:00|732786.6|730786.6|732085.8|731085.8|732941.5|731396.8|732085.8|730601.5|639
1622649300000|2021-06-02 15:55:00|732077.4|731077.4|733064.7|731064.7|733105.8|731614.2|732070.7|730553.3|700
1622649600000|2021-06-02 16:00:00|733045.3|731045.3|733329.5|731329.5|733409.6|731900.9|732627.9|730992.9|614
1622649900000|2021-06-02 16:05:00|733330.8|731330.8|733349.6|731349.6|733426.6|731891.3|732692|731213.7|767
1622650200000|2021-06-02 16:10:00|733351|731351|733155.2|731155.2|733378|731884.2|732619.7|731128.1|661
1622650500000|2021-06-02 16:15:00|733153.9|731153.9|732542.3|731542.3|733183.8|731675.2|732504.1|731026.9|647
1622650800000|2021-06-02 16:20:00|732560.8|731560.8|733013.1|731013.1|733103.9|731594.6|732356|730893.5|634
1622651100000|2021-06-02 16:25:00|733015.9|731015.9|732495.4|731495.4|733213|731721.6|732461.1|730949|581
1622651400000|2021-06-02 16:30:00|732496.3|731496.3|732575.8|731575.8|733092.3|731580.5|732378.7|730870.4|643
1622651700000|2021-06-02 16:35:00|732579.8|731579.8|733022|731022|733148|731633.8|732373.5|730874.4|539
1622652000000|2021-06-02 16:40:00|733016.4|731016.4|732912.5|730912.5|733053|731547|732361|730866.8|585
1622652300000|2021-06-02 16:45:00|732372.2|731372.2|732909.1|730909.1|732911.5|731406.7|732177.7|730690.9|615
1622652600000|2021-06-02 16:50:00|732911.9|730911.9|732352.1|731352.1|732919.9|731407.5|732313.7|730804.4|498
1622652900000|2021-06-02 16:55:00|732353.9|731353.9|732348.8|731348.8|732917.7|731419.8|732301|730812.4|425
1622700000000|2021-06-03 06:00:00|733115.4|731115.4|732959.2|730959.2|733136.9|731136.9|732902.5|730902.5|411
1622700300000|2021-06-03 06:05:00|732972|730972|733371.7|731371.7|733375.4|731375.4|732964|730964|580
1622700600000|2021-06-03 06:10:00|733370.2|731370.2|733407.5|731407.5|733605.6|731964.8|732953|731346|677
1622700900000|2021-06-03 06:15:00|733425.4|731425.4|733393.8|731393.8|733516.4|731516.4|733354.1|731354.1|575
1622701200000|2021-06-03 06:20:00|733397.4|731397.4|733176.9|731176.9|733509|731509|733084|731084|687
1622701500000|2021-06-03 06:25:00|733171.6|731171.6|733390.7|731390.7|733407.5|731407.5|733094.9|731094.9|647
1622701800000|2021-06-03 06:30:00|733397.9|731397.9|733328.4|731328.4|733480.5|731480.5|733309|731309|556
1622702100000|2021-06-03 06:35:00|733330.2|731330.2|733445.2|731445.2|733477.9|731477.9|733234|731234|549
1622702400000|2021-06-03 06:40:00|733446.1|731446.1|733383|731383|733539.5|731976.5|732976.5|731375.2|585
1622702700000|2021-06-03 06:45:00|733384.1|731384.1|733223.8|731223.8|733403|731403|732938|730938|636
1622703000000|2021-06-03 06:50:00|733208.5|731208.5|732934.9|730934.9|733267.6|731501.7|732501.7|730839|719
1622703300000|2021-06-03 06:55:00|732938.2|730938.2|732749.7|730749.7|732967.3|731440.8|732423.7|730667.1|777
1622703600000|2021-06-03 07:00:00|732744.8|730744.8|732478.9|731478.9|733295.6|731798.8|732098.3|730642.5|964
1622703900000|2021-06-03 07:05:00|732484.8|731484.8|732960.5|731960.5|733428.7|731975|732415.8|730927.4|874
1622704200000|2021-06-03 07:10:00|732957.5|731957.5|732956.1|731956.1|733477.3|732021.5|732876.9|731477.3|903
1622704500000|2021-06-03 07:15:00|732953.6|731953.6|733149.9|732149.9|733847|732439.5|732952.9|731739.1|920
1622704800000|2021-06-03 07:20:00|733154.7|732154.7|733420.6|732420.6|733958|732535.7|733122.2|731790.5|980
1622705100000|2021-06-03 07:25:00|733419.5|732419.5|733283|732283|734011.5|732617.4|733141.9|731702.7|902
1622705400000|2021-06-03 07:30:00|733284.4|732284.4|733450.6|732450.6|734010.6|732546.1|733256.4|731770.7|949
1622705700000|2021-06-03 07:35:00|733444.7|732444.7|733507.3|732507.3|733952.8|732509.8|733274|731804.1|925
1622706000000|2021-06-03 07:40:00|733497.7|732497.7|733316.3|732316.3|733841.7|732531.8|733274.4|731792.3|833
1622706300000|2021-06-03 07:45:00|733309.4|732309.4|733315.4|732315.4|733821.2|732395.1|733217|731783.1|903
1622706600000|2021-06-03 07:50:00|733311.4|732311.4|733967.8|731967.8|733979.8|732477|733251.9|731757.4|908
1622706900000|2021-06-03 07:55:00|733956.6|731956.6|733661.2|731661.2|733956.6|732493.6|733119.5|731629|937
1622707200000|2021-06-03 08:00:00|733663.1|731663.1|733336.5|732336.5|733965.3|732511.3|733148.3|731663.1|982
1622707500000|2021-06-03 08:05:00|733314.4|732314.4|733505.1|732505.1|733547.8|732547.8|733185.7|732185.7|923
1622707800000|2021-06-03 08:10:00|733504.7|732504.7|733025.3|732025.3|733678.5|732678.5|732968.2|731503|942
1622708100000|2021-06-03 08:15:00|733036|732036|733137.6|732137.6|733611.6|732249.1|733007.2|731561.1|869
1622708400000|2021-06-03 08:20:00|733131.4|732131.4|732985|731985|733533.8|732138.1|732985|731526.2|828
1622708700000|2021-06-03 08:25:00|732936.4|731936.4|732704.7|731704.7|733402|731955.2|732703.4|731402|796
1622709000000|2021-06-03 08:30:00|732711.5|731711.5|732297.2|731297.2|732932.4|731806.3|732273.8|730932.4|966
1622709300000|2021-06-03 08:35:00|732296|731296|732558.3|731558.3|732971.1|731581.3|732185.1|730768.9|915
1622709600000|2021-06-03 08:40:00|732552.5|731552.5|732601.8|731601.8|733065.5|731630.6|732447.6|731064.6|715
1622709900000|2021-06-03 08:45:00|732600.4|731600.4|732241.5|731241.5|733015.3|731631.2|732176.7|731014|802
1622710200000|2021-06-03 08:50:00|732239|731239|732716.2|731716.2|732750.1|731750.1|732229.3|731229.3|743
1622710500000|2021-06-03 08:55:00|732707.2|731707.2|732953.4|731953.4|733003|732003|732647.4|731647.4|856
1622710800000|2021-06-03 09:00:00|732958.7|731958.7|733031.5|732031.5|733207.2|732207.2|732905.1|731905.1|764
1622711100000|2021-06-03 09:05:00|733030.6|732030.6|732752.7|731752.7|733249.2|732077.4|732716.5|731237.7|814
1622711400000|2021-06-03 09:10:00|732766.2|731766.2|732756.8|731756.8|733252.2|731817.6|732580.5|731242.5|708
1622711700000|2021-06-03 09:15:00|732738.2|731738.2|733127.2|732127.2|733242.3|732242.3|732738.2|731738.2|824
1622712000000|2021-06-03 09:20:00|733126.4|732126.4|733120.5|732120.5|733663.5|732244.7|733048|731650.8|764
1622712300000|2021-06-03 09:25:00|733117.1|732117.1|732727.9|731727.9|733158.8|732158.8|732718.1|731718.1|774
1622712600000|2021-06-03 09:30:00|732732.9|731732.9|732817.3|731817.3|732907|731907|732634.5|731634.5|765
1622712900000|2021-06-03 09:35:00|732816.7|731816.7|732754.8|731754.8|733270.1|731925.2|732716.9|731253|782
1622713200000|2021-06-03 09:40:00|732753.9|731753.9|732583.5|731583.5|732835.2|731835.2|732537.6|731537.6|788
1622713500000|2021-06-03 09:45:00|732582.4|731582.4|732473.1|731473.1|732703.3|731703.3|732389.1|731389.1|825
1622713800000|2021-06-03 09:50:00|732474.5|731474.5|732659.8|731659.8|732737.3|731737.3|732411.6|731411.6|811
1622714100000|2021-06-03 09:55:00|732664.3|731664.3|732752.7|731752.7|733370.7|731911.6|732655|731278.1|703
1622714400000|2021-06-03 10:00:00|732753.9|731753.9|731550.6|729550.6|733296|731775.3|731006.2|729182.3|1099
1622714700000|2021-06-03 10:05:00|731549.4|729549.4|732109.7|730109.7|732368.8|730872.6|731019|729515.3|1086
1622715000000|2021-06-03 10:10:00|732109.1|730109.1|731698.9|730698.9|732302.3|730816.2|731480.8|729938.1|984
1622715300000|2021-06-03 10:15:00|731689.3|730689.3|732293.5|730293.5|732821.8|731321.7|731689.3|730169.7|979
1622715600000|2021-06-03 10:20:00|732303.7|730303.7|732559.2|730559.2|732566|731075|731916.9|730290.9|866
1622715900000|2021-06-03 10:25:00|732559|730559|732699.2|730699.2|732733.1|731242.4|731987.9|730472.2|719
1622716200000|2021-06-03 10:30:00|732699.4|730699.4|732944|730944|733029.5|731547|732087.5|730595.3|821
1622716500000|2021-06-03 10:35:00|732945.8|730945.8|733090.7|731090.7|733163.1|731640|732382.8|730899.9|900
1622716800000|2021-06-03 10:40:00|733088.5|731088.5|732248.7|731248.7|733131.4|731621.2|732224.3|730779.6|845
1622717100000|2021-06-03 10:45:00|732232|731232|732399.4|731399.4|732871.3|731401.3|732183.8|730694.8|748
1622717400000|2021-06-03 10:50:00|732399.1|731399.1|732445.5|731445.5|733016.5|731538.3|732265.4|730831.8|766
1622717700000|2021-06-03 10:55:00|732444.6|731444.6|732366.8|731366.8|732971|731515.7|732268.5|730784.8|844
1622718000000|2021-06-03 11:00:00|732872.1|730872.1|732443.8|731443.8|733011.8|731538.3|732308.2|730795.3|712
1622718300000|2021-06-03 11:05:00|732442.7|731442.7|732086.4|731086.4|732932.2|731445.7|732084.2|730634|847
1622718600000|2021-06-03 11:10:00|732089.7|731089.7|732072|731072|732627.6|731165.7|731951.2|730471.8|833
1622718900000|2021-06-03 11:15:00|732077.4|731077.4|732393.1|731393.1|732896.5|731425.7|732072.2|730713|788
1622719200000|2021-06-03 11:20:00|732396.7|731396.7|732428.7|731428.7|733052.2|731564|732350.5|730870.2|899
1622719500000|2021-06-03 11:25:00|732428.6|731428.6|732545.3|730545.3|732629.9|731459.8|731916|730533.5|773
1622719800000|2021-06-03 11:30:00|732547.1|730547.1|731649.2|730649.2|732566.3|731078.6|731640.5|730171.2|878
1622720100000|2021-06-03 11:35:00|731646|730646|731801.1|730801.1|732201|730858.5|731530.5|730099|818
1622720400000|2021-06-03 11:40:00|731806.9|730806.9|731832.2|730832.2|732332.6|730868.5|731740.2|730332.6|712
1622720700000|2021-06-03 11:45:00|731833|730833|732343.1|731343.1|732578.9|731343.1|731833|730566.6|864
1622721000000|2021-06-03 11:50:00|732373.5|731373.5|732436.6|731436.6|732930.9|731495|732323.6|730862.7|810
1622721300000|2021-06-03 11:55:00|732433.5|731433.5|732591.3|731591.3|733100.3|731661.8|732333.1|730912.5|830
1622721600000|2021-06-03 12:00:00|732589.4|731589.4|732706.4|731706.4|733269.1|731796.2|732450.8|730987.1|839
1622721900000|2021-06-03 12:05:00|732717.9|731717.9|733193.5|731193.5|733239.6|731803.6|732682.4|731137.5|802
1622722200000|2021-06-03 12:10:00|733193.7|731193.7|733025.9|731025.9|733241.1|731705.3|732388.5|730847.5|812
1622722500000|2021-06-03 12:15:00|733014.5|731014.5|733318.7|731318.7|733373.3|731916.1|732475.6|730936|1040
1622722800000|2021-06-03 12:20:00|732822.2|731822.2|733314.5|732314.5|734001|732497.1|732766|731285|1092
1622723100000|2021-06-03 12:25:00|733307.6|732307.6|733576.3|731576.3|733805.7|732377.5|733034.6|731542.5|916
1622723400000|2021-06-03 12:30:00|733562|731562|733150.9|732150.9|733778.3|732304|733052|731544.1|941
1622723700000|2021-06-03 12:35:00|733140.4|732140.4|732326.9|731326.9|733696.3|732248.2|732305.2|730849.2|1015
1622724000000|2021-06-03 12:40:00|732332.5|731332.5|732133|731133|733028.3|731612|732126.4|730634.3|980
1622724300000|2021-06-03 12:45:00|732146.1|731146.1|732154.9|731154.9|732723.8|731323.9|731984.3|730611.2|883
1622724600000|2021-06-03 12:50:00|732155|731155|732270.7|731270.7|732710.6|731337.4|731993.7|730501.1|867
1622724900000|2021-06-03 12:55:00|732274.2|731274.2|732986|731986|733584.1|732063.8|732207.2|730771.5|1003
1622725200000|2021-06-03 13:00:00|732989.3|731989.3|732828.5|731828.5|733596.2|732091.9|732639.4|731411.6|1010
1622725500000|2021-06-03 13:05:00|732824.9|731824.9|733277|731277|733349|731948.6|732677.6|731179.2|977
1622725800000|2021-06-03 13:10:00|733276.8|731276.8|733209.5|731209.5|733364.6|731870.4|732478.3|731012|903
1622726100000|2021-06-03 13:15:00|733212.2|731212.2|732549|731549|733274.7|731781|732544.2|731061.5|869
1622726400000|2021-06-03 13:20:00|732546.2|731546.2|732350.8|731350.8|732583.2|731583.2|732333.7|731333.7|698
1622726700000|2021-06-03 13:25:00|732350.5|731350.5|732328.5|731328.5|732865.5|731514.5|732248|730865.5|686
1622727000000|2021-06-03 13:30:00|732333.5|731333.5|732305.3|731305.3|732888.1|731514.6|732093.4|730596.2|825
1622727300000|2021-06-03 13:35:00|732308.5|731308.5|732834.1|731834.1|733490.1|732024.3|732303.8|731074.7|799
1622727600000|2021-06-03 13:40:00|732814.9|731814.9|733580.2|731580.2|733596.3|732085.3|732814.9|731313.6|771
1622727900000|2021-06-03 13:45:00|733585.8|731585.8|733298.5|732298.5|733836.6|732382.5|733059|731585.8|813
1622728200000|2021-06-03 13:50:00|733295|732295|733220.2|732220.2|733816.8|732468.9|733136.2|731707|992
1622728500000|2021-06-03 13:55:00|733215.9|732215.9|733395.7|731395.7|733824.2|732337.6|732840.9|731298|956
1622728800000|2021-06-03 14:00:00|733403.7|731403.7|732440.7|731440.7|733436.8|731950.7|732431.7|730947.8|1041
1622729100000|2021-06-03 14:05:00|732447.4|731447.4|732216.7|731216.7|733047.7|731571.1|732171.4|730694.5|1070
1622729400000|2021-06-03 14:10:00|732198|731198|732841.3|730841.3|732853.7|731358.7|731872.4|730527.3|948
1622729700000|2021-06-03 14:15:00|732839.2|730839.2|733007.3|731007.3|733402.2|731900.9|732384.2|730830.3|1010
1622730000000|2021-06-03 14:20:00|733011.3|731011.3|732750.9|730750.9|733272.2|731761.2|732168.4|730697.7|1014
1622730300000|2021-06-03 14:25:00|732269.2|731269.2|732757.6|730757.6|732791.4|731291.3|732000.6|730501.1|1001
1622730600000|2021-06-03 14:30:00|732743.3|730743.3|732686.1|730686.1|732794.3|731272.3|732076.4|730549.5|874
1622730900000|2021-06-03 14:35:00|732678.8|730678.8|732830.4|730830.4|732874.5|731416.8|732082.5|730601.7|903
1622731200000|2021-06-03 14:40:00|732834.7|730834.7|732383.9|731383.9|732941.2|731447.7|732244|730796.2|855
1622731500000|2021-06-03 14:45:00|732381.3|731381.3|732122.5|731122.5|732925.9|731499.5|732052.5|730605.7|1008
1622731800000|2021-06-03 14:50:00|732122|731122|732369.6|731369.6|732889.9|731399.8|732072.3|730571.5|921
1622732100000|2021-06-03 14:55:00|732370.3|731370.3|732794.1|730794.1|733095.5|731607.8|732328.8|730783.2|938
1622732400000|2021-06-03 15:00:00|732796.3|730796.3|732785.7|730785.7|732829.9|731347.5|732150.9|730669.4|973
1622732700000|2021-06-03 15:05:00|732797.7|730797.7|732325.4|731325.4|732845.8|731432.1|732163.5|730747.8|782
1622733000000|2021-06-03 15:10:00|732328.2|731328.2|732645.8|731645.8|733261.8|731750.8|732310|731002.6|815
1622733300000|2021-06-03 15:15:00|732646.4|731646.4|732832.1|731832.1|733333.5|731865.7|732558.7|731049.8|859
1622733600000|2021-06-03 15:20:00|732829.3|731829.3|733064.3|732064.3|733578.3|732087.6|732786.9|731308.9|894
1622733900000|2021-06-03 15:25:00|733569.3|731569.3|733339.1|731339.1|733569.3|732080.4|732780.4|731296.7|870
1622734200000|2021-06-03 15:30:00|733344.8|731344.8|733023.9|732023.9|733532.2|732054.2|732832.1|731344.8|825
1622734500000|2021-06-03 15:35:00|733025.2|732025.2|732975.4|731975.4|733626.1|732129.9|732821.8|731321.5|856
1622734800000|2021-06-03 15:40:00|732973.6|731973.6|733394.1|731394.1|733499.9|731994.5|732822|731303.1|733
1622735100000|2021-06-03 15:45:00|733395.7|731395.7|733132.1|732132.1|733639.6|732146.9|732671.3|731168.5|682
1622735400000|2021-06-03 15:50:00|733631.4|731631.4|733179.3|732179.3|733792|732297.9|733043.1|731545.6|597
1622735700000|2021-06-03 15:55:00|733182.5|732182.5|733266.7|732266.7|733782.7|732317.9|733139.9|731627.1|545
1622736000000|2021-06-03 16:00:00|733267.5|732267.5|733727|731727|733753.8|732299.5|733081.4|731598.3|546
1622736300000|2021-06-03 16:05:00|733234.2|732234.2|733093|732093|733716.2|732238.5|733013.5|731539|615
1622736600000|2021-06-03 16:10:00|733086.7|732086.7|733082.4|732082.4|733594.2|732111.1|732998|731497.6|493
1622736900000|2021-06-03 16:15:00|733066.9|732066.9|733100.7|732100.7|733618.9|732146.5|733028.1|731528.7|566
1622737200000|2021-06-03 16:20:00|733598.2|731598.2|733176|732176|733656.6|732186.2|733105.6|731592.9|514
1622737500000|2021-06-03 16:25:00|733175|732175|733230.5|732230.5|733737|732253.5|733123.2|731632.5|517
1622737800000|2021-06-03 16:30:00|733233.5|732233.5|733200.9|732200.9|733765.9|732285|733197.8|731689.3|553
1622738100000|2021-06-03 16:35:00|733203.9|732203.9|733712.9|731712.9|733730.7|732245.5|733190.4|731694.8|379
1622738400000|2021-06-03 16:40:00|733713.4|731713.4|733254|732254|733746.2|732273.2|733176.2|731682.8|336
1622738700000|2021-06-03 16:45:00|733252.3|732252.3|733950.5|731950.5|734014.3|732519.3|733222.6|731727.7|496
1622739000000|2021-06-03 16:50:00|733952.2|731952.2|734385.7|732385.7|734505.9|732896.6|733481.4|731948|598
1622739300000|2021-06-03 16:55:00|734385.6|732385.6|734133|732133|734512.2|732512.2|734133|732133|521
1622786400000|2021-06-04 06:00:00|733988.3|731988.3|733940.5|731940.5|734017.6|732017.6|733838.8|731838.8|276
1622786700000|2021-06-04 06:05:00|733960.4|731960.4|733897.2|731897.2|734165.7|732165.7|733830.6|731830.6|405
1622787000000|2021-06-04 06:10:00|733978.3|731978.3|733959.4|731959.4|734116.4|732116.4|733869.6|731869.6|360
1622787300000|2021-06-04 06:15:00|733919.9|731919.9|734118.8|732118.8|734144.8|732144.8|733919.9|731919.9|377
1622787600000|2021-06-04 06:20:00|734123.9|732123.9|734091.9|732091.9|734186.1|732186.1|734001|732001|386
1622787900000|2021-06-04 06:25:00|734083.2|732083.2|734130.4|732130.4|734142.7|732142.7|734049.1|732049.1|379
1622788200000|2021-06-04 06:30:00|734131.9|732131.9|734143.1|732143.1|734153.8|732153.8|734075.2|732075.2|364
1622788500000|2021-06-04 06:35:00|734143.4|732143.4|733882.8|731882.8|734156.9|732156.9|733870.3|731870.3|393
1622788800000|2021-06-04 06:40:00|733884.9|731884.9|733353.3|731353.3|733904.9|731904.9|733209.5|731209.5|703
1622789100000|2021-06-04 06:45:00|733348.1|731348.1|733488.1|731488.1|733500.8|732002.5|732963.9|731179.8|674
1622789400000|2021-06-04 06:50:00|733492.4|731492.4|733613.1|731613.1|733746.4|731746.4|733450.2|731450.2|711
1622789700000|2021-06-04 06:55:00|733605.1|731605.1|733578.1|731578.1|733650.1|731650.1|733485.6|731485.6|686
1622790000000|2021-06-04 07:00:00|733085.8|732085.8|733060.1|732060.1|733561.6|732132|732452.7|730955.7|987
1622790300000|2021-06-04 07:05:00|733048.2|732048.2|733431.2|732431.2|733504.2|732504.2|733046.9|732046.9|1010
1622790600000|2021-06-04 07:10:00|733420.1|732420.1|733283.7|732283.7|733699.4|732576.8|733100.4|731632.8|939
1622790900000|2021-06-04 07:15:00|733279.5|732279.5|733200.5|732200.5|733294.8|732294.8|733032.8|732032.8|821
1622791200000|2021-06-04 07:20:00|733206.5|732206.5|733324.4|732324.4|733557.4|732557.4|733163.9|732163.9|926
1622791500000|2021-06-04 07:25:00|733323.5|732323.5|734087.9|732087.9|734218.4|732753.9|733323.5|732001.7|838
1622791800000|2021-06-04 07:30:00|734081.9|732081.9|733371|732371|734125|732621.9|733363.1|732035.8|832
1622792100000|2021-06-04 07:35:00|733369.8|732369.8|733173.9|732173.9|733410.7|732410.7|733157|732157|798
1622792400000|2021-06-04 07:40:00|733181.3|732181.3|733398.9|732398.9|733456.8|732456.8|733147.1|732147.1|730
1622792700000|2021-06-04 07:45:00|733395.1|732395.1|733398.6|732398.6|733903.6|732497|733300|731887.9|662
1622793000000|2021-06-04 07:50:00|733398.7|732398.7|733436.3|732436.3|733606.5|732606.5|733307.5|732307.5|770
1622793300000|2021-06-04 07:55:00|733426.4|732426.4|733384.6|732384.6|733935|732484.9|733357.9|731926.3|752
1622793600000|2021-06-04 08:00:00|733382.9|732382.9|733160.7|732160.7|733390.4|732390.4|733137|732137|857
1622793900000|2021-06-04 08:05:00|733161.3|732161.3|733099.4|732099.4|733368.6|732368.6|733069.7|732069.7|825
1622794200000|2021-06-04 08:10:00|733089.4|732089.4|733066.2|732066.2|733320.4|732320.4|733055|732055|739
1622794500000|2021-06-04 08:15:00|733060.5|732060.5|732901.3|731901.3|733416.2|732085|732801.3|731394.7|895
1622794800000|2021-06-04 08:20:00|732899.2|731899.2|733016.6|732016.6|733345.8|732091.2|732812.1|731332.7|735
1622795100000|2021-06-04 08:25:00|733016.9|732016.9|733193.9|732193.9|733677.8|732211.1|732946.8|731667.2|768
1622795400000|2021-06-04 08:30:00|733195.3|732195.3|733277.5|732277.5|733703.4|732384.5|733152.1|731682.3|814
1622795700000|2021-06-04 08:35:00|733276.5|732276.5|733054.4|732054.4|733557.4|732277.3|732970.1|731530.4|780
1622796000000|2021-06-04 08:40:00|733054.2|732054.2|732937.1|731937.1|733594.5|732111.3|732925.3|731544.2|685
1622796300000|2021-06-04 08:45:00|732937|731937|732950.9|731950.9|732985.4|731985.4|732804.5|731804.5|835
1622796600000|2021-06-04 08:50:00|732940.7|731940.7|733045.6|732045.6|733140.5|732140.5|732901.9|731901.9|743
1622796900000|2021-06-04 08:55:00|733042.6|732042.6|733680.8|731680.8|733686.1|732182.1|732925.6|731446.4|758
1622797200000|2021-06-04 09:00:00|733680.4|731680.4|733197.3|732197.3|733834.8|732428.3|733162.3|731678|815
1622797500000|2021-06-04 09:05:00|733189|732189|733074.7|732074.7|733313.7|732313.7|733074.5|732074.5|788
1622797800000|2021-06-04 09:10:00|733075|732075|733005.7|732005.7|733142|732142|732956.6|731956.6|716
1622798100000|2021-06-04 09:15:00|733004.3|732004.3|733107|732107|733121.7|732121.7|732943.8|731943.8|675
1622798400000|2021-06-04 09:20:00|733108|732108|733161.4|732161.4|733255.6|732255.6|733087.3|732087.3|620
1622798700000|2021-06-04 09:25:00|733160.4|732160.4|732920.6|731920.6|733160.4|732160.4|732835.6|731835.6|726
1622799000000|2021-06-04 09:30:00|732920.7|731920.7|732971.3|731971.3|732977.4|731977.4|732819.3|731819.3|665
1622799300000|2021-06-04 09:35:00|732968.9|731968.9|733049.2|732049.2|733080.3|732080.3|732965|731965|755
1622799600000|2021-06-04 09:40:00|733040.4|732040.4|732858.4|731858.4|733048.8|732048.8|732822.5|731822.5|693
1622799900000|2021-06-04 09:45:00|732861.1|731861.1|732590.7|731590.7|732909.2|731909.2|732539.7|731539.7|800
1622800200000|2021-06-04 09:50:00|732591|731591|732700.2|731700.2|732721.6|731721.6|732559.8|731559.8|606
1622800500000|2021-06-04 09:55:00|732699.2|731699.2|732706.3|731706.3|733250|731771.5|732585.2|731250|700
1622800800000|2021-06-04 10:00:00|732715.8|731715.8|732761.4|730761.4|732818.8|731715.8|732134.7|730654.8|799
1622801100000|2021-06-04 10:05:00|732761.7|730761.7|732533|731533|733009.7|731548.2|732218.4|730741.8|724
1622801400000|2021-06-04 10:10:00|732534.1|731534.1|732477.5|731477.5|732539.9|731539.9|732417.8|731417.8|744
1622801700000|2021-06-04 10:15:00|732474.9|731474.9|732514.1|731514.1|733001.4|731633.6|732427.8|730991.1|764
1622802000000|2021-06-04 10:20:00|732513.8|731513.8|732674.6|731674.6|733105|731711.9|732489.4|731084.9|733
1622802300000|2021-06-04 10:25:00|732673.2|731673.2|732660.4|731660.4|733103|731689.7|732601.6|731103|657
1622802600000|2021-06-04 10:30:00|732658.2|731658.2|732831.7|731831.7|732842.1|731842.1|732617|731617|731
1622802900000|2021-06-04 10:35:00|732832.2|731832.2|732915.3|731915.3|732915.7|731915.7|732729.6|731729.6|680
1622803200000|2021-06-04 10:40:00|732913|731913|733023.5|732023.5|733047.8|732047.8|732884.3|731884.3|623
1622803500000|2021-06-04 10:45:00|733018.2|732018.2|733253|732253|733782.2|732370.8|733018.2|731691.6|762
1622803800000|2021-06-04 10:50:00|733245.7|732245.7|733391.4|732391.4|733701.3|732410.5|733190|731701.3|747
1622804100000|2021-06-04 10:55:00|733400.5|732400.5|733284.4|732284.4|733843.6|732401.2|733237.6|731739.5|681
1622804400000|2021-06-04 11:00:00|733284.2|732284.2|733710.2|731710.2|733792.2|732305|733185.8|731658|624
1622804700000|2021-06-04 11:05:00|733722.5|731722.5|733073.7|732073.7|733813.3|732336|733024.9|731608.3|909
1622805000000|2021-06-04 11:10:00|733075.2|732075.2|733084.7|732084.7|733550.4|732107.4|733001.8|731514.3|732
1622805300000|2021-06-04 11:15:00|733076.1|732076.1|732873.5|731873.5|733186.7|732186.7|732866|731866|781
1622805600000|2021-06-04 11:20:00|732870.4|731870.4|733219.9|731219.9|733403.5|731960|732712.1|731188|666
1622805900000|2021-06-04 11:25:00|733212.9|731212.9|732678.5|731678.5|733247.1|731870.1|732653.1|731205.7|726
1622806200000|2021-06-04 11:30:00|732676.3|731676.3|732459.5|731459.5|732903.8|731756.7|731882.5|730368.8|926
1622806500000|2021-06-04 11:35:00|732449.7|731449.7|732234.7|731234.7|732745.7|731458.1|732099.9|730649|863
1622806800000|2021-06-04 11:40:00|732232.5|731232.5|732524.9|731524.9|733074.7|731652.4|732120.4|730663.3|907
1622807100000|2021-06-04 11:45:00|732522.5|731522.5|732752.6|731752.6|733204|731788.7|732442.9|730950.7|923
1622807400000|2021-06-04 11:50:00|732755.5|731755.5|732621|731621|732853.2|731853.2|732509.4|731509.4|770
1622807700000|2021-06-04 11:55:00|732619.8|731619.8|733376.6|731376.6|733376.6|731963.2|732611.7|731374.3|722
1622808000000|2021-06-04 12:00:00|733377.5|731377.5|732655.5|731655.5|733379|731923|732571.8|731377.5|804
1622808300000|2021-06-04 12:05:00|732650.9|731650.9|732562|731562|732726.7|731726.7|732464.1|731464.1|717
1622808600000|2021-06-04 12:10:00|732558|731558|732406.4|731406.4|732953.1|731602.1|732405.3|730953.1|668
1622808900000|2021-06-04 12:15:00|732410|731410|732631.6|730631.6|732837.1|731410|731950.4|730558.2|863
1622809200000|2021-06-04 12:20:00|732631.4|730631.4|732736.7|730736.7|732900.8|731403.7|732121|730609.9|822
1622809500000|2021-06-04 12:25:00|732735.9|730735.9|732548.5|730548.5|732735.9|731216.4|732076.2|730442|808
1622809800000|2021-06-04 12:30:00|732550|730550|731040.1|729040.1|732550|730550|730114|728411.4|1174
1622810100000|2021-06-04 12:35:00|731020|729020|731783.2|729783.2|732023.3|730534.7|730381.5|728729.9|1146
1622810400000|2021-06-04 12:40:00|731277.8|730277.8|730978.6|728978.6|732019.2|730505.8|730434.9|728939.3|1126
1622810700000|2021-06-04 12:45:00|730957.6|728957.6|730953.6|728953.6|731392.1|729890.8|730272|728794.8|1127
1622811000000|2021-06-04 12:50:00|730956.2|728956.2|730369.9|728369.9|731193.5|729692.1|729753|728223.9|1102
1622811300000|2021-06-04 12:55:00|730372.3|728372.3|730030.1|729030.1|730493|729074.5|729270.7|727772.4|1122
1622811600000|2021-06-04 13:00:00|730034.9|729034.9|729746.2|728746.2|730705.5|729312|729579.7|728076.1|1126
1622811900000|2021-06-04 13:05:00|729758.1|728758.1|730028.1|729028.1|730570.1|729036|729636|728156.4|1079
1622812200000|2021-06-04 13:10:00|730028.3|729028.3|730273.6|729273.6|730660|729327.5|729739|728302.9|1024
1622812500000|2021-06-04 13:15:00|730271|729271|730310.9|729310.9|730774.2|729330|730067.7|728645.2|985
1622812800000|2021-06-04 13:20:00|730304.4|729304.4|730241.1|729241.1|730748.8|729319|729999.2|728546.7|894
1622813100000|2021-06-04 13:25:00|730252.6|729252.6|730535.6|729535.6|731032.5|729562.2|730222.3|728951|703
1622813400000|2021-06-04 13:30:00|730520.5|729520.5|730943.9|728943.9|731154.2|729711.9|730344.8|728890.5|811
1622813700000|2021-06-04 13:35:00|730935.7|728935.7|730748|729748|731255.4|729796.5|730328.3|728846.8|757
1622814000000|2021-06-04 13:40:00|730745.5|729745.5|730469.6|729469.6|731232|729793.9|730355.8|728834.5|766
1622814300000|2021-06-04 13:45:00|730474.1|729474.1|730117.2|729117.2|730904.4|729474.1|729800.5|728321.2|830
1622814600000|2021-06-04 13:50:00|730613.6|728613.6|729642.5|728642.5|730661.7|729157.7|729389.5|727896.9|996
1622814900000|2021-06-04 13:55:00|729626.4|728626.4|730116.7|728116.7|730145.5|728689.4|729450.6|727940.9|898
1622815200000|2021-06-04 14:00:00|730103.1|728103.1|729296.4|728296.4|730123.7|728544.6|729098.2|727612.2|959
1622815500000|2021-06-04 14:05:00|729297.4|728297.4|729770|727770|730064.4|728590|729023.9|727532.5|979
1622815800000|2021-06-04 14:10:00|729771.6|727771.6|729918.5|728918.5|730411.1|728920.9|729055.2|727561.5|954
1622816100000|2021-06-04 14:15:00|729918.2|728918.2|729953.9|728953.9|730531.7|729037.5|729736.7|728286.8|936
1622816400000|2021-06-04 14:20:00|729953.3|728953.3|729802.3|728802.3|730538.8|729107.5|729800.8|728389.9|892
1622816700000|2021-06-04 14:25:00|729777.4|728777.4|729935|728935|730429.1|729026|729761.8|728319.5|911
1622817000000|2021-06-04 14:30:00|729941.1|728941.1|729367.2|728367.2|730021.3|728950.9|729062.5|727563.6|935
1622817300000|2021-06-04 14:35:00|729365.2|728365.2|729134.9|728134.9|729896.6|728397|729028|727564|871
1622817600000|2021-06-04 14:40:00|729131.3|728131.3|729354.3|728354.3|729793.6|728402.4|729102.9|727745.8|901
1622817900000|2021-06-04 14:45:00|729315.3|728315.3|729073.8|728073.8|729807.5|728374.3|729005.9|727567.4|901
1622818200000|2021-06-04 14:50:00|729080.6|728080.6|729294.5|728294.5|729804.2|728405.6|729061.4|727720.8|920
1622818500000|2021-06-04 14:55:00|729291.3|728291.3|729339|728339|729800.9|728342.3|729130.5|727655.7|909
1622818800000|2021-06-04 15:00:00|729334.4|728334.4|729097.6|728097.6|729806.9|728379.5|729030.9|727560.5|936
1622819100000|2021-06-04 15:05:00|729084.9|728084.9|729176.7|728176.7|729606.8|728193.2|729005.5|727566.1|782
1622819400000|2021-06-04 15:10:00|729168|728168|729290.4|727290.4|729469.5|728227.4|728678.3|727111.3|930
1622819700000|2021-06-04 15:15:00|729286.1|727286.1|728851.2|727851.2|729377.7|727940.9|728584.6|727181.6|850
1622820000000|2021-06-04 15:20:00|728850.2|727850.2|728932.9|727932.9|729390.1|727932.9|728512.5|727050.6|855
1622820300000|2021-06-04 15:25:00|728935.9|727935.9|728694.7|727694.7|729414.7|728054.1|728692.1|727320.9|782
1622820600000|2021-06-04 15:30:00|728695.1|727695.1|728910.8|727910.8|729450.8|728118.2|728633.3|727422.4|826
1622820900000|2021-06-04 15:35:00|728909.5|727909.5|728938.6|727938.6|729589.6|728115|728875.5|727372|814
1622821200000|2021-06-04 15:40:00|728936.8|727936.8|729386.4|727386.4|729492.1|728020.9|728770.6|727319.4|825
1622821500000|2021-06-04 15:45:00|729387.2|727387.2|729265.3|727265.3|729454|727873.2|728603.5|727197.1|535
1622821800000|2021-06-04 15:50:00|729263.4|727263.4|728852.3|727852.3|729375|727870.4|728609.1|727117.3|624
1622822100000|2021-06-04 15:55:00|728852.2|727852.2|729092.3|727092.3|729397.3|727874.3|728495.5|727006|688
1622822400000|2021-06-04 16:00:00|729086.9|727086.9|729081.6|727081.6|729172.8|727681.1|728491.8|727002.5|658
1622822700000|2021-06-04 16:05:00|728577.7|727577.7|728586.9|727586.9|729086.1|727597.8|728517.6|727024.3|578
1622823000000|2021-06-04 16:10:00|728588.3|727588.3|728400|727400|728956.6|727588.3|728159.3|726682|653
1622823300000|2021-06-04 16:15:00|728396.5|727396.5|728473.3|727473.3|729019.1|727526.2|728388.3|726884|561
1622823600000|2021-06-04 16:20:00|728476.4|727476.4|728380.5|727380.5|729021.4|727521.4|728366|726836|550
1622823900000|2021-06-04 16:25:00|728381.8|727381.8|728360.9|727360.9|728938.6|727467.3|728330.9|726840.5|544
1622824200000|2021-06-04 16:30:00|728356.2|727356.2|728374.2|727374.2|728920|727439.9|728160|726669.2|625
1622824500000|2021-06-04 16:35:00|728375|727375|728421.6|727421.6|728953.4|727468.9|728319|726861.5|553
1622824800000|2021-06-04 16:40:00|728424.1|727424.1|728661.4|727661.4|729176.7|727672.6|728395|726898.5|538
1622825100000|2021-06-04 16:45:00|728661.6|727661.6|728318.6|727318.6|729120.8|727681.3|728290.2|726736|535
1622825400000|2021-06-04 16:50:00|728322.8|727322.8|728500.2|727500.2|728874|727520|728286.6|726801.5|463
1622825700000|2021-06-04 16:55:00|728500.4|727500.4|728487.2|727487.2|729007.7|727525.3|728481.9|727007|409
1623045600000|2021-06-07 06:00:00|730064.6|728064.6|729964|727964|730192.1|728192.1|729947.9|727947.9|366
1623045900000|2021-06-07 06:05:00|729967.6|727967.6|730127.2|728127.2|730187.5|728187.5|729961.2|727961.2|424
1623046200000|2021-06-07 06:10:00|730122.8|728122.8|730104.5|728104.5|730249.4|728249.4|730092.5|728092.5|394
1623046500000|2021-06-07 06:15:00|730109.7|728109.7|730043.4|728043.4|730144.3|728144.3|729987.8|727987.8|431
1623046800000|2021-06-07 06:20:00|730039.9|728039.9|730361.7|728361.7|730484.6|728484.6|730013.4|728013.4|470
1623047100000|2021-06-07 06:25:00|730363.7|728363.7|730169.3|728169.3|730479.8|728708.4|729708.4|728107|557
1623047400000|2021-06-07 06:30:00|730155.5|728155.5|730083.1|728083.1|730273|728555.1|729555.1|727966|557
1623047700000|2021-06-07 06:35:00|730085|728085|729968.9|727968.9|730114.8|728114.8|729879.1|727879.1|494
1623048000000|2021-06-07 06:40:00|729969|727969|730123.9|728123.9|730243.8|728243.8|729957.5|727957.5|530
1623048300000|2021-06-07 06:45:00|730124.2|728124.2|730162.6|728162.6|730237.5|728745.9|729681.7|728120.7|486
1623048600000|2021-06-07 06:50:00|730161.2|728161.2|730220.6|728220.6|730277.3|728739.9|729665.8|728127.3|530
1623048900000|2021-06-07 06:55:00|730282|728282|730454.2|728454.2|730473.6|728819.5|729752.1|728202.4|535
1623049200000|2021-06-07 07:00:00|730464.7|728464.7|730404.2|729404.2|730735.9|729418.1|729899.2|728425.5|944
1623049500000|2021-06-07 07:05:00|730400.8|729400.8|730841.7|729841.7|731484|730034.1|730400.8|729400.8|981
1623049800000|2021-06-07 07:10:00|730828.4|729828.4|730766.8|729766.8|730957.5|729900.5|730428.9|728957.5|895
1623050100000|2021-06-07 07:15:00|730765.2|729765.2|730395.6|729395.6|731016.7|729964.3|730365.3|729016.7|942
1623050400000|2021-06-07 07:20:00|730379.6|729379.6|730133.9|729133.9|730898.5|729441.6|730122.6|728884.7|799
1623050700000|2021-06-07 07:25:00|730122.1|729122.1|729622.3|728622.3|730142.6|729142.6|729609.5|728021|916
1623051000000|2021-06-07 07:30:00|729613.5|728613.5|729384.2|728384.2|730115.4|728710.8|729158.5|727675|948
1623051300000|2021-06-07 07:35:00|729376.4|728376.4|729280.2|728280.2|729856.7|728392.2|729070|727742.6|860
1623051600000|2021-06-07 07:40:00|729284.1|728284.1|729442.3|728442.3|729916.8|728522.8|729237.2|727909.4|839
1623051900000|2021-06-07 07:45:00|729444.9|728444.9|729459.2|728459.2|729704.5|728704.5|729435.6|728435.6|910
1623052200000|2021-06-07 07:50:00|729455.9|728455.9|729683.3|728683.3|730159.4|728809.7|729434.9|727949.1|856
1623052500000|2021-06-07 07:55:00|729672.5|728672.5|729397.3|728397.3|730018.7|728672.5|729213.4|727862|815
1623052800000|2021-06-07 08:00:00|729393.7|728393.7|729025.5|728025.5|729880.2|728536|728875|727847|804
1623053100000|2021-06-07 08:05:00|729019.5|728019.5|729304.3|728304.3|729728|728422.6|728984.5|727684|905
1623053400000|2021-06-07 08:10:00|729299.8|728299.8|729330.5|728330.5|729765|728420.4|728974|727555.7|910
1623053700000|2021-06-07 08:15:00|729331.4|728331.4|729646.8|727646.8|729750.5|728347.4|729107|727643.6|859
1623054000000|2021-06-07 08:20:00|729646.9|727646.9|728879.5|727879.5|729686.3|728237|728867.2|727640.2|795
1623054300000|2021-06-07 08:25:00|728889.9|727889.9|729443.1|728443.1|729869.8|728465.8|728885|727869.8|836
1623054600000|2021-06-07 08:30:00|729442|728442|729657.9|728657.9|729798.2|728798.2|729442|728442|803
1623054900000|2021-06-07 08:35:00|729653.2|728653.2|729603|728603|730249.7|728800.8|729413.7|727898.4|778
1623055200000|2021-06-07 08:40:00|729598.5|728598.5|729273.7|728273.7|729608.4|728608.4|729214|728214|829
1623055500000|2021-06-07 08:45:00|729279.5|728279.5|728919.5|727919.5|729729.7|728419.8|728913.5|727410.2|802
1623055800000|2021-06-07 08:50:00|728915.2|727915.2|728386.1|727386.1|729334.4|727945.3|728148.3|726672|951
1623056100000|2021-06-07 08:55:00|728394.7|727394.7|728609.3|727609.3|728768.5|727768.5|728367.7|727367.7|852
1623056400000|2021-06-07 09:00:00|728582.6|727582.6|728810.6|727810.6|729334.4|727889.7|728536.7|727322.2|820
1623056700000|2021-06-07 09:05:00|728807.1|727807.1|728988|727988|729360.5|728016.8|728371.8|726869.5|881
1623057000000|2021-06-07 09:10:00|728993|727993|729193.7|727193.7|729723.4|728199.9|728563.4|727050.3|937
1623057300000|2021-06-07 09:15:00|728692.6|727692.6|728357.1|727357.1|729333.3|727842.8|728343.7|726848.8|799
1623057600000|2021-06-07 09:20:00|728350.6|727350.6|728784.8|727784.8|729327.3|727819|728177.1|726677.9|888
1623057900000|2021-06-07 09:25:00|728784.9|727784.9|728520.6|727520.6|729263.8|727787.5|728010.9|726500.7|874
1623058200000|2021-06-07 09:30:00|728519|727519|728468|727468|729037.3|727588.7|728447.2|726942.1|740
1623058500000|2021-06-07 09:35:00|728467.6|727467.6|728429.9|727429.9|729019.5|727590|728308.5|726835.1|700
1623058800000|2021-06-07 09:40:00|728423.1|727423.1|728480|727480|729001.5|727549|728101.7|726617.5|797
1623059100000|2021-06-07 09:45:00|728493.5|727493.5|728541.5|727541.5|729148.1|727690.9|728296.2|726791.6|622
1623059400000|2021-06-07 09:50:00|728531.9|727531.9|729100.5|727100.5|729232.7|727772.1|728462.4|726913.9|730
1623059700000|2021-06-07 09:55:00|728601.3|727601.3|728655.8|727655.8|729147.2|727655.9|728426.9|726918.5|756
1623060000000|2021-06-07 10:00:00|728655.5|727655.5|728694|727694|729175.3|727776.2|728545.8|727096|662
1623060300000|2021-06-07 10:05:00|728685.6|727685.6|728410.6|727410.6|729147.7|727685.6|728397.5|726984.5|716
1623060600000|2021-06-07 10:10:00|728413.5|727413.5|728740.5|727740.5|729283.3|727791.2|728397.9|726997.5|635
1623060900000|2021-06-07 10:15:00|728736.9|727736.9|728945.4|727945.4|729272.5|727969.8|728700.9|727247.3|656
1623061200000|2021-06-07 10:20:00|728934.1|727934.1|728779.2|727779.2|729419.7|727988.6|728777.7|727396.5|739
1623061500000|2021-06-07 10:25:00|728772.1|727772.1|728907.7|727907.7|729537.4|728108.3|728768.8|727301.5|730
1623061800000|2021-06-07 10:30:00|728908.9|727908.9|729168|728168|729286.8|728286.8|728908|727908|741
1623062100000|2021-06-07 10:35:00|729163.5|728163.5|729359.8|728359.8|729748.8|728391.2|729047.5|727743.2|719
1623062400000|2021-06-07 10:40:00|729366|728366|729270.7|728270.7|729908.5|728460.2|729167|727866.5|719
1623062700000|2021-06-07 10:45:00|729268.8|728268.8|728909.1|727909.1|729640.6|728287.3|728908|727521|582
1623063000000|2021-06-07 10:50:00|728906.7|727906.7|728856.1|727856.1|728930.6|727930.6|728856.1|727856.1|533
1623063300000|2021-06-07 10:55:00|728854.6|727854.6|728926.2|727926.2|728942.7|727942.7|728832.2|727832.2|582
1623063600000|2021-06-07 11:00:00|728936|727936|728851.1|727851.1|729399.5|727987.7|728811.4|727362.6|571
1623063900000|2021-06-07 11:05:00|728847.4|727847.4|728786.3|727786.3|728874.3|727874.3|728534.3|727534.3|680
1623064200000|2021-06-07 11:10:00|728793.7|727793.7|728759.5|727759.5|729306.5|727814.5|728717.1|727247.5|585
1623064500000|2021-06-07 11:15:00|728760.6|727760.6|728948.9|727948.9|728963|727963|728711.9|727711.9|633
1623064800000|2021-06-07 11:20:00|728948.1|727948.1|728963.4|727963.4|728969|727969|728851|727851|582
1623065100000|2021-06-07 11:25:00|728963.8|727963.8|728641.5|727641.5|729459.5|727976.2|728637|727456.8|609
1623065400000|2021-06-07 11:30:00|728644.6|727644.6|728471.2|727471.2|729002.5|727649.6|728355.6|726904.1|816
1623065700000|2021-06-07 11:35:00|728473.9|727473.9|728648.3|727648.3|729150.6|727706.5|728458.2|726995.9|752
1623066000000|2021-06-07 11:40:00|728647.1|727647.1|728529.7|727529.7|729043.8|727655.1|728440.5|726994.3|638
1623066300000|2021-06-07 11:45:00|728529.5|727529.5|728432.8|727432.8|728952.5|727549.5|728411|726944.5|572
1623066600000|2021-06-07 11:50:00|728432.3|727432.3|728519.3|727519.3|728519.7|727519.7|728341.8|727341.8|616
1623066900000|2021-06-07 11:55:00|728518.2|727518.2|728557|727557|729062.7|727595.8|728473.5|727003|717
1623067200000|2021-06-07 12:00:00|728557.9|727557.9|728486.1|727486.1|729067.4|727573.9|728299.6|726853.9|739
1623067500000|2021-06-07 12:05:00|728480.2|727480.2|728691|727691|729052.5|727744.3|728465.5|726978.2|704
1623067800000|2021-06-07 12:10:00|728693|727693|729077.4|728077.4|729411|728115.1|728689.7|727389.7|718
1623068100000|2021-06-07 12:15:00|729074.4|728074.4|729291.9|728291.9|729919|728423.4|728970.9|727505.4|732
1623068400000|2021-06-07 12:20:00|729291.1|728291.1|729202.3|728202.3|729782|728448.7|729093.2|727651.8|816
1623068700000|2021-06-07 12:25:00|729203.7|728203.7|729112.1|728112.1|729649.5|728308.5|728979.3|727646.5|689
1623069000000|2021-06-07 12:30:00|729114.3|728114.3|729046.8|728046.8|729697.8|728211.9|728950.7|727608.4|743
1623069300000|2021-06-07 12:35:00|729046.3|728046.3|728921.4|727921.4|729475.5|728053.2|728918.6|727475.5|509
1623069600000|2021-06-07 12:40:00|728921.1|727921.1|729177.4|728177.4|729392|728284.8|728873.7|727391.5|682
1623069900000|2021-06-07 12:45:00|729179.8|728179.8|729355.9|728355.9|729639.7|728404.6|729117.2|727632.9|654
1623070200000|2021-06-07 12:50:00|729354.8|728354.8|729635.9|727635.9|729927.5|728437.1|729083.7|727629|712
1623070500000|2021-06-07 12:55:00|729636.7|727636.7|729351.3|728351.3|729891.2|728462.8|729106.5|727632.7|681
1623070800000|2021-06-07 13:00:00|729351.1|728351.1|729254.7|728254.7|729880.1|728385.8|729096.7|727853.5|826
1623071100000|2021-06-07 13:05:00|729256.5|728256.5|729359.4|728359.4|729860.6|728385.6|729198|727785.2|678
1623071400000|2021-06-07 13:10:00|729361.1|728361.1|728961.8|727961.8|729631.5|728387.1|728855.8|727625.8|808
1623071700000|2021-06-07 13:15:00|728963.3|727963.3|729087.7|728087.7|729130.4|728130.4|728905|727905|783
1623072000000|2021-06-07 13:20:00|729085|728085|729602.2|727602.2|729659.9|728182.3|728969.5|727532.3|780
1623072300000|2021-06-07 13:25:00|729610.6|727610.6|729075.4|728075.4|729918.9|728430.5|729071.5|727610.6|667
1623072600000|2021-06-07 13:30:00|729067.1|728067.1|729126.5|728126.5|729709.9|728334.4|728999.1|727521.5|762
1623072900000|2021-06-07 13:35:00|729127|728127|729318.4|728318.4|729746.7|728331.9|729059.9|727557.6|680
1623073200000|2021-06-07 13:40:00|729339.1|728339.1|729524.5|728524.5|730070.8|728578.5|729127.8|727635.9|810
1623073500000|2021-06-07 13:45:00|729521.6|728521.6|729872.4|728872.4|730774|729266.1|729509.8|728227.3|1030
1623073800000|2021-06-07 13:50:00|729867.4|728867.4|729932.9|728932.9|730683.3|729204.3|729867.4|728459|946
1623074100000|2021-06-07 13:55:00|730435.4|728435.4|730026.5|729026.5|730554.6|729062.8|729882.1|728400.4|856
1623074400000|2021-06-07 14:00:00|730025.1|729025.1|730188.7|729188.7|730725.2|729447.1|729945|728493.4|986
1623074700000|2021-06-07 14:05:00|730188|729188|729620.7|728620.7|730758.9|729299.4|729603.3|728146.4|891
1623075000000|2021-06-07 14:10:00|729608.8|728608.8|729436.9|728436.9|730165|728702.5|729208.1|727745.4|891
1623075300000|2021-06-07 14:15:00|729432|728432|729647.8|728647.8|730049.5|728671.3|729396.2|728049.5|733
1623075600000|2021-06-07 14:20:00|729647.3|728647.3|729632.6|728632.6|730160.4|728750.6|729431.8|727944.1|791
1623075900000|2021-06-07 14:25:00|729636.9|728636.9|729589.4|728589.4|729701|728701|729550.9|728550.9|774
1623076200000|2021-06-07 14:30:00|729590.5|728590.5|729417.1|728417.1|730212.8|728734|729361.4|727864.9|867
1623076500000|2021-06-07 14:35:00|729417.8|728417.8|729430.9|728430.9|729924.5|728442|729233.9|727808.7|779
1623076800000|2021-06-07 14:40:00|729427.7|728427.7|728896.3|727896.3|729937.9|728430.8|728867.7|727629|779
1623077100000|2021-06-07 14:45:00|728893.8|727893.8|729144.7|728144.7|729586|728189.7|728764.2|727580.6|787
1623077400000|2021-06-07 14:50:00|729150.7|728150.7|729280.3|728280.3|729912.3|728432.2|729141.2|727696.6|752
1623077700000|2021-06-07 14:55:00|729279.1|728279.1|729182.7|728182.7|729903.7|728551|729169.9|727726.4|868
1623078000000|2021-06-07 15:00:00|729170.1|728170.1|729387.8|728387.8|729837.4|728533.9|729170.1|727691.9|761
1623078300000|2021-06-07 15:05:00|729387.6|728387.6|729305.4|728305.4|729930.5|728455|729200.4|727913.8|757
1623078600000|2021-06-07 15:10:00|729301.3|728301.3|729179.1|728179.1|729677.5|728305.6|728961.9|727659.5|742
1623078900000|2021-06-07 15:15:00|729178.8|728178.8|729265.4|728265.4|729763.7|728285|729107.8|727636.1|612
1623079200000|2021-06-07 15:20:00|729263.8|728263.8|729217.7|728217.7|729772.2|728308.2|729202.3|727714|536
1623079500000|2021-06-07 15:25:00|729217.9|728217.9|729245.3|728245.3|729830.3|728350.8|729172.2|727728|655
1623079800000|2021-06-07 15:30:00|729246.7|728246.7|729268.1|728268.1|729791.8|728334.6|729187.8|727715.4|624
1623080100000|2021-06-07 15:35:00|729266.3|728266.3|729380.2|728380.2|729930.5|728462.4|729233.3|727729.8|705
1623080400000|2021-06-07 15:40:00|729366.4|728366.4|729299.9|728299.9|729902.5|728441.8|729201.3|727733.4|634
1623080700000|2021-06-07 15:45:00|729281.5|728281.5|729416.1|727416.1|729691|728281.5|728866.5|727351.6|605
1623081000000|2021-06-07 15:50:00|729410.9|727410.9|729286.6|727286.6|729443.9|727915.7|728754.4|727253|561
1623081300000|2021-06-07 15:55:00|729292.1|727292.1|729261.4|727261.4|729417.5|727830.3|728769.7|727224.1|554
1623081600000|2021-06-07 16:00:00|729258.8|727258.8|728799.4|727799.4|729328.5|727802.3|728746.7|727225.2|638
1623081900000|2021-06-07 16:05:00|728799.3|727799.3|729355|727355|729360.6|727805.9|728716.8|727216.6|522
1623082200000|2021-06-07 16:10:00|729348.4|727348.4|729291|727291|729446.3|727885.1|728776.9|727275.5|481
1623082500000|2021-06-07 16:15:00|729288.8|727288.8|729419.9|727419.9|729434.1|727886.7|728735.8|727251.8|530
1623082800000|2021-06-07 16:20:00|729417.9|727417.9|729342.1|727342.1|729420|727907.5|728791|727293.8|559
1623083100000|2021-06-07 16:25:00|729341.1|727341.1|729300.2|727300.2|729404.4|727862.6|728767.2|727281.8|412
1623083400000|2021-06-07 16:30:00|729300.8|727300.8|729299.9|727299.9|729331.8|727821.3|728656.4|727205.8|426
1623083700000|2021-06-07 16:35:00|728786.1|727786.1|729203.9|727203.9|729273.8|727798.6|728695.9|727194.1|449
1623084000000|2021-06-07 16:40:00|729205.8|727205.8|729106.5|727106.5|729223.2|727673.5|728544.1|727076.6|458
1623084300000|2021-06-07 16:45:00|729110.7|727110.7|728665.7|727665.7|729178.5|727677.1|728585.8|727054.3|421
1623084600000|2021-06-07 16:50:00|728668.5|727668.5|728637.2|727637.2|729218.2|727713.3|728620.8|727126.6|654
1623084900000|2021-06-07 16:55:00|728636.7|727636.7|729128.9|727128.9|729166.4|727645.2|728603.3|727104.4|348
1623132000000|2021-06-08 06:00:00|729370.7|727370.7|729577|727577|729755.6|727755.6|729265.2|727265.2|400
1623132300000|2021-06-08 06:05:00|729567.1|727567.1|729442.8|727442.8|729667.2|727667.2|729362.9|727362.9|482
1623132600000|2021-06-08 06:10:00|729450.1|727450.1|729847.9|727847.9|729902.9|727902.9|729429.6|727429.6|673
1623132900000|2021-06-08 06:15:00|729849.6|727849.6|729784.2|727784.2|729909|728287.5|729284.6|727699|546
1623133200000|2021-06-08 06:20:00|729789.1|727789.1|729813|727813|729975.3|728490.6|729462.7|727770.9|543
1623133500000|2021-06-08 06:25:00|729815.4|727815.4|729708.3|727708.3|729890.5|727890.5|729697.7|727697.7|483
1623133800000|2021-06-08 06:30:00|729708.4|727708.4|729794.5|727794.5|729870.4|727870.4|729708.4|727708.4|474
1623134100000|2021-06-08 06:35:00|729794.2|727794.2|729898.8|727898.8|730047.8|728047.8|729643.1|727643.1|712
1623134400000|2021-06-08 06:40:00|729900.6|727900.6|729796.1|727796.1|729961.9|727961.9|729762.7|727762.7|610
1623134700000|2021-06-08 06:45:00|729795.6|727795.6|729972.9|727972.9|730102.7|728102.7|729790.1|727790.1|786
1623135000000|2021-06-08 06:50:00|729973.3|727973.3|730011.5|728011.5|730029.2|728029.2|729886.8|727886.8|501
1623135300000|2021-06-08 06:55:00|730013.1|728013.1|729786.4|727786.4|730017.9|728017.9|729656.6|727656.6|689
1623135600000|2021-06-08 07:00:00|729785.4|727785.4|728935.4|727935.4|729797.4|728288.9|728915.9|727433.9|889
1623135900000|2021-06-08 07:05:00|728935.8|727935.8|728993.3|727993.3|729562.4|728084.9|728801.8|727307.5|861
1623136200000|2021-06-08 07:10:00|728988.7|727988.7|729160.5|728160.5|729727.5|728310.3|728973.7|727509.9|853
1623136500000|2021-06-08 07:15:00|729158.9|728158.9|729572.3|728572.3|730074.1|728577.8|729152.1|727893.8|908
1623136800000|2021-06-08 07:20:00|729555.9|728555.9|729284.2|728284.2|730020.4|728583.9|729159.8|727740.5|863
1623137100000|2021-06-08 07:25:00|729268.9|728268.9|729029.8|728029.8|729829|728332|728945.2|727548.3|920
1623137400000|2021-06-08 07:30:00|729032.2|728032.2|728915.8|727915.8|729531.6|728055|728819.2|727345.5|873
1623137700000|2021-06-08 07:35:00|728913.5|727913.5|728847.2|727847.2|728925.2|727925.2|728716|727716|825
1623138000000|2021-06-08 07:40:00|728835.4|727835.4|728234.5|727234.5|729299.8|727857.8|728123.4|726534.2|804
1623138300000|2021-06-08 07:45:00|728232.9|727232.9|728139.1|727139.1|728805.9|727378.3|727951.7|726579.7|903
1623138600000|2021-06-08 07:50:00|728666.4|726666.4|728506.1|727506.1|728913.5|727533.9|728032.2|726576.5|886
1623138900000|2021-06-08 07:55:00|728505.5|727505.5|728452.1|727452.1|728544.7|727544.7|728405.3|727405.3|782
1623139200000|2021-06-08 08:00:00|728451|727451|728476|727476|728610.5|727610.5|728292.1|727292.1|865
1623139500000|2021-06-08 08:05:00|728476.2|727476.2|728460.9|727460.9|728961.5|727673.6|728379|726946.5|827
1623139800000|2021-06-08 08:10:00|728458.6|727458.6|728679.8|727679.8|729179.5|727698.2|728458.6|727179.5|755
1623140100000|2021-06-08 08:15:00|728675|727675|728584.7|727584.7|729162.5|727700.9|728576.1|727112.5|654
1623140400000|2021-06-08 08:20:00|728582.4|727582.4|728772.9|727772.9|728799.6|727799.6|728582.4|727582.4|755
1623140700000|2021-06-08 08:25:00|728771|727771|728334.4|727334.4|728786.5|727786.5|728318|727318|827
1623141000000|2021-06-08 08:30:00|728333.3|727333.3|728273.3|727273.3|728398.7|727398.7|728222.7|727222.7|801
1623141300000|2021-06-08 08:35:00|728276.3|727276.3|728264.5|727264.5|728355.1|727355.1|728166.8|727166.8|715
1623141600000|2021-06-08 08:40:00|728249.5|727249.5|728234.2|727234.2|728280|727280|728125.3|727125.3|782
1623141900000|2021-06-08 08:45:00|728233.9|727233.9|727319.7|726319.7|728233.9|727233.9|727201.1|725650.5|909
1623142200000|2021-06-08 08:50:00|727316|726316|727317.6|726317.6|728070|726590|727240.2|725769.5|931
1623142500000|2021-06-08 08:55:00|727321.9|726321.9|727793.6|725793.6|727958.4|726542.9|727107.1|725664.1|842
1623142800000|2021-06-08 09:00:00|727789.3|725789.3|727337.4|726337.4|727789.3|726482.6|727126.7|725725.4|873
1623143100000|2021-06-08 09:05:00|727342.3|726342.3|726960.5|725960.5|727824.2|726556|726911.8|725393.3|900
1623143400000|2021-06-08 09:10:00|726966.4|725966.4|727012.5|726012.5|727592.2|726199.6|726855.6|725542.6|732
1623143700000|2021-06-08 09:15:00|727010.3|726010.3|726848.4|725848.4|727395.5|726020.2|726630.4|725158.4|843
1623144000000|2021-06-08 09:20:00|726849|725849|727045.3|726045.3|727050.1|726050.1|726797.3|725797.3|764
1623144300000|2021-06-08 09:25:00|727033.7|726033.7|727131.5|726131.5|727730.5|726272.2|726965.4|725654.6|826
1623144600000|2021-06-08 09:30:00|727130.1|726130.1|727055.4|726055.4|727546.2|726288.8|727015|725545.9|774
1623144900000|2021-06-08 09:35:00|727054.9|726054.9|727251.3|726251.3|727523|726366.3|727024.7|725523|619
1623145200000|2021-06-08 09:40:00|727257.1|726257.1|727405.1|726405.1|727864.6|726464.3|727195.6|725845.2|691
1623145500000|2021-06-08 09:45:00|727398.7|726398.7|727417.1|726417.1|727914.4|726504.5|727313.1|725889.1|739
1623145800000|2021-06-08 09:50:00|727437.5|726437.5|727076.2|726076.2|727457.5|726457.5|727074.2|726074.2|626
1623146100000|2021-06-08 09:55:00|727072|726072|727159.5|726159.5|727370.1|726370.1|727068.9|726068.9|629
1623146400000|2021-06-08 10:00:00|727154.1|726154.1|727256.7|726256.7|727295.4|726295.4|727033.7|726033.7|706
1623146700000|2021-06-08 10:05:00|727258.2|726258.2|727242.5|726242.5|727702|726304.2|727108.4|725614.7|606
1623147000000|2021-06-08 10:10:00|727236.9|726236.9|727347.6|726347.6|727846|726465.9|727207.6|725824|716
1623147300000|2021-06-08 10:15:00|727336.7|726336.7|727593.3|726593.3|727882.9|726611.8|727314.8|725840.8|945
1623147600000|2021-06-08 10:20:00|727595.8|726595.8|727688|726688|728286.3|726805.3|727516.9|726044.6|856
1623147900000|2021-06-08 10:25:00|727695.4|726695.4|727941.1|726941.1|728293.2|726975.7|727689.1|726282.4|881
1623148200000|2021-06-08 10:30:00|727967.4|726967.4|727798.2|726798.2|728456.8|727008.7|727720.1|726267.7|927
1623148500000|2021-06-08 10:35:00|727800|726800|727421.5|726421.5|728328|726828.8|727404.8|726137.5|856
1623148800000|2021-06-08 10:40:00|727429.2|726429.2|727007.4|726007.4|727435.1|726435.1|726903.8|725903.8|784
1623149100000|2021-06-08 10:45:00|727004.7|726004.7|726840.1|725840.1|727484.5|726050.7|726827.4|725479.5|772
1623149400000|2021-06-08 10:50:00|726831.6|725831.6|726423.7|725423.7|726849.4|725849.4|726388.5|725388.5|797
1623149700000|2021-06-08 10:55:00|726420|725420|726547.5|725547.5|727042.2|725577|726126.4|724667.7|855
1623150000000|2021-06-08 11:00:00|726546.6|725546.6|726812.7|724812.7|727153.9|725644.8|726299.1|724805.2|798
1623150300000|2021-06-08 11:05:00|726312.8|725312.8|726169.9|725169.9|726940.9|725503.3|726147.8|724705|879
1623150600000|2021-06-08 11:10:00|726166.5|725166.5|726193.3|725193.3|726816.1|725410.8|725818.3|724351.9|844
1623150900000|2021-06-08 11:15:00|726182.4|725182.4|725610.9|724610.9|726182.4|725182.4|725579.1|724088.8|873
1623151200000|2021-06-08 11:20:00|725605.7|724605.7|725858.4|724858.4|726472.5|724962.3|725469.3|724097.4|906
1623151500000|2021-06-08 11:25:00|725859|724859|725832.8|724832.8|726361|725065.7|725536.5|724171.6|877
1623151800000|2021-06-08 11:30:00|725791.9|724791.9|725681.8|723681.8|726423.4|724937.5|725084.4|723574.5|862
1623152100000|2021-06-08 11:35:00|725697.2|723697.2|725512.6|724512.6|725889.9|724654.7|724981.4|723520|860
1623152400000|2021-06-08 11:40:00|725503.5|724503.5|725528.1|724528.1|726004|724661.3|725393.1|723920.4|793
1623152700000|2021-06-08 11:45:00|725529.8|724529.8|725708.4|724708.4|726055.2|724721.2|725367.5|723883.8|726
1623153000000|2021-06-08 11:50:00|725709.2|724709.2|726023|725023|726039.7|725039.7|725675.7|724675.7|683
1623153300000|2021-06-08 11:55:00|726025.7|725025.7|725614|724614|726057.2|725057.2|725541.5|724044.2|817
1623153600000|2021-06-08 12:00:00|725614.8|724614.8|725173.4|724173.4|726124|724688.1|725149.3|723662.7|845
1623153900000|2021-06-08 12:05:00|725170.4|724170.4|724791.3|723791.3|725676.5|724256.3|724785.5|723346.5|852
1623154200000|2021-06-08 12:10:00|724792.1|723792.1|725146|724146|725398|724244.9|724769.5|723398|848
1623154500000|2021-06-08 12:15:00|725146.7|724146.7|725393.7|724393.7|725916|724440.3|725136.9|723717|775
1623154800000|2021-06-08 12:20:00|725392.8|724392.8|724996|723996|725844.5|724404.8|724984.8|723806|843
1623155100000|2021-06-08 12:25:00|724996.6|723996.6|724407.1|723407.1|725355.5|724006.3|724383.7|722952.2|854
1623155400000|2021-06-08 12:30:00|724402.8|723402.8|724636.2|722636.2|724961.3|723530.1|724117.6|722628.2|928
1623155700000|2021-06-08 12:35:00|724143.8|723143.8|724332.8|723332.8|724869.7|723473.1|723872.8|722376.2|897
1623156000000|2021-06-08 12:40:00|724336.7|723336.7|724555.3|723555.3|725023.3|723594.1|724305.8|722958.6|792
1623156300000|2021-06-08 12:45:00|724552.1|723552.1|725242.2|724242.2|725552.5|724244.9|724518.4|723038.2|961
1623156600000|2021-06-08 12:50:00|725249.5|724249.5|725149|724149|725708.5|724295.8|725032.1|723705.4|987
1623156900000|2021-06-08 12:55:00|725150.7|724150.7|725424.4|724424.4|725860.2|724499.6|724977.2|723580.7|900
1623157200000|2021-06-08 13:00:00|725424|724424|724619.3|723619.3|725891.2|724424|724583.1|723162.1|918
1623157500000|2021-06-08 13:05:00|724603.9|723603.9|724407.1|723407.1|725019.5|723737|724121|722677.2|967
1623157800000|2021-06-08 13:10:00|724909.5|722909.5|724149.1|723149.1|724918.1|723390|724001.5|722539.8|904
1623158100000|2021-06-08 13:15:00|724148.1|723148.1|724051|723051|724574.6|723148.1|723959.3|722467|875
1623158400000|2021-06-08 13:20:00|724053.9|723053.9|724353.3|723353.3|724973.2|723437.5|724019.5|722550.3|885
1623158700000|2021-06-08 13:25:00|724353.5|723353.5|724357.2|723357.2|724822.9|723379.1|724199.8|722737.2|702
1623159000000|2021-06-08 13:30:00|724369|723369|724521|723521|724956.9|723532|724095|722588.1|753
1623159300000|2021-06-08 13:35:00|724523.8|723523.8|724828.5|723828.5|725447.1|723969.6|724523.8|723037.4|796
1623159600000|2021-06-08 13:40:00|724822.2|723822.2|724880.3|723880.3|725315.8|723948.4|724727.4|723244.7|908
1623159900000|2021-06-08 13:45:00|724874.7|723874.7|724986.3|723986.3|725516.1|724112.7|724789.7|723301.2|939
1623160200000|2021-06-08 13:50:00|724986.7|723986.7|725273.5|724273.5|725947.5|724537.4|724955.1|723487.4|984
1623160500000|2021-06-08 13:55:00|725288.7|724288.7|725460.1|724460.1|726048.1|724560.8|725203.5|723727|986
1623160800000|2021-06-08 14:00:00|725440|724440|725532.1|723532.1|726029.5|724543.5|724810.7|723304.2|993
1623161100000|2021-06-08 14:05:00|725527.6|723527.6|724808.1|723808.1|725617.4|724116.1|724606.8|723200.9|932
1623161400000|2021-06-08 14:10:00|724809.6|723809.6|725587.5|723587.5|725695.9|724165.2|724691.6|723204.5|882
1623161700000|2021-06-08 14:15:00|725609.8|723609.8|724857.2|723857.2|725641.9|724128.2|724700.6|723205.7|961
1623162000000|2021-06-08 14:20:00|724839.3|723839.3|725247|724247|725749.3|724265.6|724816|723316.4|918
1623162300000|2021-06-08 14:25:00|725253|724253|725303.2|724303.2|725811.8|724334.4|725070.7|723637.3|872
1623162600000|2021-06-08 14:30:00|725302.3|724302.3|725113.7|724113.7|725822|724368.5|725052|723616.9|837
1623162900000|2021-06-08 14:35:00|725108|724108|724950.6|723950.6|725641.1|724157.1|724819.2|723345.5|873
1623163200000|2021-06-08 14:40:00|724951|723951|724639.4|723639.4|725327.5|723951|724486.3|723005.8|951
1623163500000|2021-06-08 14:45:00|725142.3|723142.3|724482|723482|725152.6|723674|724317.3|722836|921
1623163800000|2021-06-08 14:50:00|724485.5|723485.5|725107.2|723107.2|725156.9|723672|724323.6|722892.9|880
1623164100000|2021-06-08 14:55:00|725107.8|723107.8|724648.2|723648.2|725278.1|723786.4|724370.2|722977.1|872
1623164400000|2021-06-08 15:00:00|724634|723634|724429.2|723429.2|725274.5|723772.9|724340.7|722933.5|800
1623164700000|2021-06-08 15:05:00|724428.6|723428.6|724529.2|723529.2|725058.3|723581.1|724364|722893.7|755
1623165000000|2021-06-08 15:10:00|724528.1|723528.1|724775.3|723775.3|725249.7|723775.4|724517.6|723023.6|639
1623165300000|2021-06-08 15:15:00|724738.8|723738.8|724585.5|723585.5|725117.2|723758.6|724499.9|723102.5|801
1623165600000|2021-06-08 15:20:00|724592|723592|724569.9|723569.9|724771.2|723771.2|724505.4|723505.4|860
1623165900000|2021-06-08 15:25:00|724574.5|723574.5|724497.4|723497.4|725101.7|723746|724472.5|723069|815
1623166200000|2021-06-08 15:30:00|724496.4|723496.4|724598.6|723598.6|725231.7|723764.2|724463.9|722989.4|742
1623166500000|2021-06-08 15:35:00|724589.6|723589.6|724587.8|723587.8|725157.5|723688.2|724549|723115.2|744
1623166800000|2021-06-08 15:40:00|724599.4|723599.4|724508|723508|725147.5|723657.3|724463.9|723070.6|667
1623167100000|2021-06-08 15:45:00|724525.6|723525.6|725029.7|723029.7|725088.5|723655|724316.7|722854.9|643
1623167400000|2021-06-08 15:50:00|725038.3|723038.3|724576.9|723576.9|725083.5|723598.2|724450.4|722936.3|553
1623167700000|2021-06-08 15:55:00|724578.1|723578.1|724524.4|723524.4|725108.7|723632|724473.7|722987.6|423
1623168000000|2021-06-08 16:00:00|724522.4|723522.4|724533.9|723533.9|725113.8|723624.7|724477.5|723004.5|520
1623168300000|2021-06-08 16:05:00|724539.3|723539.3|724497.9|723497.9|725029.3|723539.3|724410|722921.8|593
1623168600000|2021-06-08 16:10:00|724497.1|723497.1|724414.2|723414.2|725020.9|723528.4|724397|722908.3|461
1623168900000|2021-06-08 16:15:00|724413|723413|724281.7|723281.7|724485|723485|724255.9|723255.9|462
1623169200000|2021-06-08 16:20:00|724283.8|723283.8|724468|723468|724983.5|723495|724231.2|722760|529
1623169500000|2021-06-08 16:25:00|724470.8|723470.8|724365.9|723365.9|724480.8|723480.8|724303.1|723303.1|451
1623169800000|2021-06-08 16:30:00|724361.7|723361.7|724449.3|723449.3|724859.1|723464.2|724340.2|722859.1|451
1623170100000|2021-06-08 16:35:00|724449.6|723449.6|724465.3|723465.3|724508.4|723508.4|724448.5|723448.5|437
1623170400000|2021-06-08 16:40:00|724464.5|723464.5|724439.7|723439.7|724464.5|723464.5|724408.5|723408.5|395
1623170700000|2021-06-08 16:45:00|724440.1|723440.1|724393.1|723393.1|724479|723479|724359.2|723359.2|481
1623171000000|2021-06-08 16:50:00|724393.5|723393.5|724367.7|723367.7|724402.3|723402.3|724343.2|723343.2|387
1623171300000|2021-06-08 16:55:00|724362.1|723362.1|724583.7|723583.7|724596.1|723596.1|724303.1|723303.1|373
1623218400000|2021-06-09 06:00:00|722686.9|720686.9|722690.6|720690.6|722729.1|720729.1|722599.9|720599.9|307
1623218700000|2021-06-09 06:05:00|722679.9|720679.9|722951.4|720951.4|723054.3|721054.3|722655.4|720655.4|531
1623219000000|2021-06-09 06:10:00|722951.9|720951.9|722924.5|720924.5|723179.8|721179.8|722720|720720|501
1623219300000|2021-06-09 06:15:00|722921.4|720921.4|722967.2|720967.2|723097.7|721097.7|722855|720855|326
1623219600000|2021-06-09 06:20:00|722960.2|720960.2|723036.4|721036.4|723231.3|721475|722454|720932|441
1623219900000|2021-06-09 06:25:00|723047.3|721047.3|723174.7|721174.7|723271|721732.4|722732.4|721039.2|508
1623220200000|2021-06-09 06:30:00|723176.8|721176.8|723056|721056|723262.8|721663.6|722663.6|721051|425
1623220500000|2021-06-09 06:35:00|723056.5|721056.5|723064.1|721064.1|723196.9|721665.1|722507.3|720941|628
1623220800000|2021-06-09 06:40:00|723050.6|721050.6|722616.7|720616.7|723088.5|721088.5|722588.7|720588.7|622
1623221100000|2021-06-09 06:45:00|722619.7|720619.7|722757.9|720757.9|723056.4|721056.4|722595.9|720595.9|632
1623221400000|2021-06-09 06:50:00|722756.1|720756.1|722691.8|720691.8|722777|720777|722497.6|720497.6|654
1623221700000|2021-06-09 06:55:00|722692.2|720692.2|722707.9|720707.9|722781.6|720781.6|722628.1|720628.1|685
1623222000000|2021-06-09 07:00:00|722720.8|720720.8|722386.9|720386.9|722792.6|721306.8|721712.5|720111.6|973
1623222300000|2021-06-09 07:05:00|722385.4|720385.4|721331.1|720331.1|722386.8|720884.5|721136.5|719710.1|948
1623222600000|2021-06-09 07:10:00|721294.5|720294.5|721009.5|720009.5|721889|720430.6|720900.5|719446.1|998
1623222900000|2021-06-09 07:15:00|720993.9|719993.9|720840.5|719840.5|721464|720083.2|720562.5|719157.7|1010
1623223200000|2021-06-09 07:20:00|720840.3|719840.3|720669.2|719669.2|721234.5|719870.6|720369.8|718881.6|929
1623223500000|2021-06-09 07:25:00|720675.4|719675.4|720752.7|719752.7|721145.8|719874.9|720478.5|719007|987
1623223800000|2021-06-09 07:30:00|720752.8|719752.8|721098.5|720098.5|721328.8|720328.8|720746.5|719746.5|919
1623224100000|2021-06-09 07:35:00|721095.6|720095.6|721536.5|720536.5|721977.1|720560.2|721044.2|719901.2|919
1623224400000|2021-06-09 07:40:00|721545.3|720545.3|721773|720773|721812.7|720812.7|721537.5|720537.5|837
1623224700000|2021-06-09 07:45:00|721767.8|720767.8|722013.2|721013.2|722085.5|721085.5|721766.7|720766.7|840
1623225000000|2021-06-09 07:50:00|722008.8|721008.8|722084.5|721084.5|722441.7|721106.3|721585.5|720396.3|843
1623225300000|2021-06-09 07:55:00|722083.6|721083.6|721675.7|720675.7|722547.9|721083.6|721603.5|720545.6|831
1623225600000|2021-06-09 08:00:00|721674.8|720674.8|721916.9|720916.9|722471.8|720971.8|721384|720022.8|918
1623225900000|2021-06-09 08:05:00|721914.1|720914.1|721832.5|720832.5|722363.1|721047.8|721745.5|720360|872
1623226200000|2021-06-09 08:10:00|721822.9|720822.9|721899|720899|722258.3|721035|721609.4|720142.8|872
1623226500000|2021-06-09 08:15:00|721932.3|720932.3|721584.6|720584.6|722096.9|720968.9|721580.5|720091|830
1623226800000|2021-06-09 08:20:00|721575.6|720575.6|721347.4|720347.4|722016.5|720634.1|721312.4|719833.5|826
1623227100000|2021-06-09 08:25:00|721337.8|720337.8|721344.8|720344.8|721967.3|720606|721304|719944.5|817
1623227400000|2021-06-09 08:30:00|721346.4|720346.4|721462.6|720462.6|721540.2|720540.2|721324.7|720324.7|855
1623227700000|2021-06-09 08:35:00|721461.9|720461.9|721229.3|720229.3|721682.7|720461.9|721046.6|719658.8|794
1623228000000|2021-06-09 08:40:00|721226.2|720226.2|721580.4|720580.4|721590.5|720590.5|721225.9|720225.9|723
1623228300000|2021-06-09 08:45:00|721575.4|720575.4|722062.4|721062.4|722584.8|721143.5|721540.7|720221.2|871
1623228600000|2021-06-09 08:50:00|722042.8|721042.8|721770|720770|722293.9|721082.1|721725.2|720268.6|812
1623228900000|2021-06-09 08:55:00|721775.9|720775.9|721847.8|720847.8|722347.7|720926.1|721705.1|720320.5|782
1623229200000|2021-06-09 09:00:00|721846.8|720846.8|722140.9|721140.9|722623.5|721177.9|721840.9|720343.8|741
1623229500000|2021-06-09 09:05:00|722119.3|721119.3|722276.9|721276.9|722805.8|721315|721951.7|720498.4|838
1623229800000|2021-06-09 09:10:00|722277.9|721277.9|722889.7|720889.7|723082.5|721576.7|722222.8|720733.9|852
1623230100000|2021-06-09 09:15:00|722370.2|721370.2|722181|721181|722875.2|721382.6|722097.6|720614.9|661
1623230400000|2021-06-09 09:20:00|722182.4|721182.4|722211.3|721211.3|722834|721331.2|722151.1|720826|753
1623230700000|2021-06-09 09:25:00|722217.2|721217.2|722019.3|721019.3|722704.3|721246.3|721952.2|720502|735
1623231000000|2021-06-09 09:30:00|722030.6|721030.6|722191.7|721191.7|722587.5|721197.4|722020.6|720587.5|669
1623231300000|2021-06-09 09:35:00|722190.1|721190.1|722392.9|721392.9|723155.3|721662.8|722166.9|721084.9|732
1623231600000|2021-06-09 09:40:00|722387.3|721387.3|722561|721561|722956.5|721592.3|722331.5|720950.3|639
1623231900000|2021-06-09 09:45:00|722556.5|721556.5|722663.6|721663.6|723129.3|721716|722478|721115.3|696
1623232200000|2021-06-09 09:50:00|722665.4|721665.4|722358.2|721358.2|723402.1|721910.5|722271.3|721262|756
1623232500000|2021-06-09 09:55:00|722353.1|721353.1|722436.2|721436.2|722513.3|721513.3|722253.1|721253.1|707
1623232800000|2021-06-09 10:00:00|722435.3|721435.3|722467.5|721467.5|723027.3|721645|722435.3|721022.6|627
1623233100000|2021-06-09 10:05:00|722468|721468|722697.8|720697.8|723066.5|721612.3|722097.2|720610.3|752
1623233400000|2021-06-09 10:10:00|722699.9|720699.9|722440.1|721440.1|723020.9|721592.4|722194.6|720689.9|743
1623233700000|2021-06-09 10:15:00|722433.4|721433.4|722683.3|721683.3|723095.1|721768.1|722254.1|720766.2|688
1623234000000|2021-06-09 10:20:00|722655.8|721655.8|722444.5|721444.5|723168.6|721744.7|722282|720873.8|775
1623234300000|2021-06-09 10:25:00|722438.1|721438.1|722320|721320|722820.2|721462.9|722226.4|720729.1|704
1623234600000|2021-06-09 10:30:00|722320.4|721320.4|722369|721369|722893.4|721491.1|722279.3|720869.1|660
1623234900000|2021-06-09 10:35:00|722366.1|721366.1|721928.9|720928.9|722877.3|721378|721928.9|720584.5|651
1623235200000|2021-06-09 10:40:00|721920.5|720920.5|722103.5|721103.5|722634.5|721245.4|721747|720259|718
1623235500000|2021-06-09 10:45:00|722094.8|721094.8|721737.4|720737.4|722105.1|721105.1|721630.8|720630.8|725
1623235800000|2021-06-09 10:50:00|721719.1|720719.1|721917.9|720917.9|722301.7|720948|721623.3|720169|645
1623236100000|2021-06-09 10:55:00|721905.7|720905.7|722053.6|720053.6|722305.4|720916.3|721545.9|720042.1|670
1623236400000|2021-06-09 11:00:00|722050.1|720050.1|721710.3|720710.3|722056.5|720838.7|721527.4|720047.9|635
1623236700000|2021-06-09 11:05:00|721699.5|720699.5|722431|720431|722562.8|721056.3|721676|720192.1|745
1623237000000|2021-06-09 11:10:00|722431.2|720431.2|721994.7|720994.7|722495.7|721055.2|721845.5|720360|756
1623237300000|2021-06-09 11:15:00|721985.7|720985.7|722074.7|721074.7|722537.6|721087.1|721952|720470|669
1623237600000|2021-06-09 11:20:00|722070.9|721070.9|722328.5|720328.5|722338.1|721090.6|721814.1|720320.9|777
1623237900000|2021-06-09 11:25:00|722323.5|720323.5|722057.8|721057.8|722513.6|721067.6|721835.5|720322.3|821
1623238200000|2021-06-09 11:30:00|722056.8|721056.8|722074.4|721074.4|722111.2|721111.2|722046.6|721046.6|588
1623238500000|2021-06-09 11:35:00|722078.7|721078.7|721988.7|720988.7|722094.3|721094.3|721980.9|720980.9|620
1623238800000|2021-06-09 11:40:00|721986.3|720986.3|721781.4|720781.4|722517.5|721061.6|721771.1|720505.5|582
1623239100000|2021-06-09 11:45:00|721781.3|720781.3|721942.8|720942.8|722019.2|721019.2|721731.6|720731.6|657
1623239400000|2021-06-09 11:50:00|721942.4|720942.4|721649|720649|721960|720960|721648.1|720648.1|700
1623239700000|2021-06-09 11:55:00|721648.7|720648.7|721245.5|720245.5|721904.9|720693.3|721218|719742.2|817
1623240000000|2021-06-09 12:00:00|721236.6|720236.6|721490.9|720490.9|721843.1|720513.1|721208.2|719748.5|828
1623240300000|2021-06-09 12:05:00|721478.3|720478.3|721625.5|720625.5|722011|720663.3|721313.6|719806.3|791
1623240600000|2021-06-09 12:10:00|721608.3|720608.3|721683.8|720683.8|721764.8|720764.8|721576|720576|715
1623240900000|2021-06-09 12:15:00|721684|720684|721838.7|720838.7|722367.6|720975.9|721639.2|720350.8|743
1623241200000|2021-06-09 12:20:00|721838.9|720838.9|721900.5|720900.5|722051.6|721051.6|721766.1|720766.1|771
1623241500000|2021-06-09 12:25:00|721902.3|720902.3|721995.4|720995.4|722457.5|721053.9|721866.2|720411.1|627
1623241800000|2021-06-09 12:30:00|722001.4|721001.4|722267.4|720267.4|722440.3|721001.4|721716.3|720248.6|742
1623242100000|2021-06-09 12:35:00|722267.1|720267.1|721855.2|720855.2|722338.8|720869.7|721604.6|720106.3|735
1623242400000|2021-06-09 12:40:00|721855.8|720855.8|721862.2|720862.2|722426.5|720978.9|721704.5|720359.5|845
1623242700000|2021-06-09 12:45:00|721861.7|720861.7|721442.5|720442.5|722214.5|720880.2|721432|720160.5|714
1623243000000|2021-06-09 12:50:00|721443.1|720443.1|721477.1|720477.1|722099.5|720607.4|721301.7|719850.5|777
1623243300000|2021-06-09 12:55:00|721476.6|720476.6|721296.4|720296.4|721742.7|720476.8|721121.8|719646.1|699
1623243600000|2021-06-09 13:00:00|721288.8|720288.8|721380.5|720380.5|721962.3|720529.6|721255.3|719880|757
1623243900000|2021-06-09 13:05:00|721380.3|720380.3|721628.1|720628.1|722109.5|720750.5|721334.2|719936.5|881
1623244200000|2021-06-09 13:10:00|721617.6|720617.6|721888.2|720888.2|722243.4|720902|721617.6|720172.5|869
1623244500000|2021-06-09 13:15:00|721890.8|720890.8|721890.1|720890.1|722060.6|721060.6|721794.4|720794.4|789
1623244800000|2021-06-09 13:20:00|721883.9|720883.9|721655.3|720655.3|721971|720971|721575.5|720575.5|826
1623245100000|2021-06-09 13:25:00|721653.2|720653.2|721890.7|720890.7|722400.9|720911|721621.1|720135.6|708
1623245400000|2021-06-09 13:30:00|721897.1|720897.1|721741.4|720741.4|722304.9|720969.2|721620.9|720155.2|810
1623245700000|2021-06-09 13:35:00|721749.3|720749.3|722044.8|721044.8|722254.8|721062.7|721622.2|720237.2|723
1623246000000|2021-06-09 13:40:00|722046|721046|722001.2|720001.2|722571.5|721163.8|721484.3|719990.5|793
1623246300000|2021-06-09 13:45:00|722001|720001|721520.6|720520.6|722160.2|720663.7|721302.1|719799.5|783
1623246600000|2021-06-09 13:50:00|721518.1|720518.1|721603.8|720603.8|722153|720756.1|721476.9|719968.4|725
1623246900000|2021-06-09 13:55:00|721617.9|720617.9|721586.8|719586.8|722128.5|720626|721082.6|719578.4|940
1623247200000|2021-06-09 14:00:00|721591.8|719591.8|720927.9|719927.9|721653.6|720155.3|720779.2|719305.3|1017
1623247500000|2021-06-09 14:05:00|720926.3|719926.3|720822.3|719822.3|721498.8|720039.1|720745|719254.3|991
1623247800000|2021-06-09 14:10:00|720823.8|719823.8|721529.1|720529.1|721857.4|720533.9|720685.2|719200.2|996
1623248100000|2021-06-09 14:15:00|721530.7|720530.7|721683.5|720683.5|722252.3|720746|721524.7|720033|917
1623248400000|2021-06-09 14:20:00|721690.2|720690.2|721555|720555|722244.5|720847.7|721515.5|720154.6|951
1623248700000|2021-06-09 14:25:00|721569.5|720569.5|722191.8|720191.8|722257.3|720778.6|721566.9|720081.5|866
1623249000000|2021-06-09 14:30:00|722194|720194|721921.4|720921.4|722760.1|721251.6|721644|720142.4|988
1623249300000|2021-06-09 14:35:00|721912.6|720912.6|721885.9|720885.9|722345.5|720928.3|721676.9|720184.3|828
1623249600000|2021-06-09 14:40:00|721885|720885|721784.6|720784.6|722399.6|720904.8|721700.3|720194.6|837
1623249900000|2021-06-09 14:45:00|721787.9|720787.9|721726.4|720726.4|722302.4|720812.3|721638.1|720147.3|826
1623250200000|2021-06-09 14:50:00|721724.1|720724.1|722046.7|721046.7|722571.1|721054.6|721709.3|720311.5|883
1623250500000|2021-06-09 14:55:00|722043.9|721043.9|722035.4|721035.4|722597.7|721094.1|721858.7|720491.9|930
1623250800000|2021-06-09 15:00:00|722039.3|721039.3|722477.6|721477.6|722899.7|721570.7|722028.8|720826.1|839
1623251100000|2021-06-09 15:05:00|722475.4|721475.4|723345.8|722345.8|723978.4|722492.6|722462.3|721462.3|975
1623251400000|2021-06-09 15:10:00|723358.5|722358.5|723540.7|721540.7|724238|722752.3|722944|721440.6|1011
1623251700000|2021-06-09 15:15:00|723522.2|721522.2|723255.7|722255.7|724081.8|722615.4|723064.4|721522.2|893
1623252000000|2021-06-09 15:20:00|723258.4|722258.4|723399.8|722399.8|723918.8|722446|723232.3|721770.5|783
1623252300000|2021-06-09 15:25:00|723399.5|722399.5|723384|722384|723932.6|722486.9|723334.1|721932.6|786
1623252600000|2021-06-09 15:30:00|723388.6|722388.6|724109.3|723109.3|724668|723175.3|723387.4|722148.3|963
1623252900000|2021-06-09 15:35:00|724116.6|723116.6|723718.2|722718.2|724897|723412.6|723718.2|722254.7|954
1623253200000|2021-06-09 15:40:00|723730.2|722730.2|723646.9|722646.9|724211|722780|723533.3|722051.8|750
1623253500000|2021-06-09 15:45:00|723652.9|722652.9|723433.3|722433.3|724138.3|722682.7|723379.8|721884.8|565
1623253800000|2021-06-09 15:50:00|723434.6|722434.6|724067.8|722067.8|724269|722746.6|723387.4|721905.1|654
1623254100000|2021-06-09 15:55:00|724068.5|722068.5|723833.9|721833.9|724072|722577.8|723132.7|721628.4|572
1623254400000|2021-06-09 16:00:00|723833.2|721833.2|723091.8|722091.8|723987.6|722401|723077.5|721677.4|440
1623254700000|2021-06-09 16:05:00|723077.7|722077.7|723259.9|722259.9|723845.5|722376.7|723063.3|721532|644
1623255000000|2021-06-09 16:10:00|723260.2|722260.2|722878.2|721878.2|723738|722267.9|722813.1|721379.9|698
1623255300000|2021-06-09 16:15:00|722875.6|721875.6|723342.8|721342.8|723508.2|722012.5|722765.1|721279.6|575
1623255600000|2021-06-09 16:20:00|723356.1|721356.1|722690.7|721690.7|723359.1|721726.3|722430.6|720987.3|541
1623255900000|2021-06-09 16:25:00|722691.4|721691.4|723210.5|721210.5|723407.1|721935.8|722672.6|721163|576
1623256200000|2021-06-09 16:30:00|723204|721204|723556.4|721556.4|723570.5|722076.6|722738.1|721204|631
1623256500000|2021-06-09 16:35:00|723561.8|721561.8|722947.7|721947.7|723656.2|722150|722947.1|721444.8|613
1623256800000|2021-06-09 16:40:00|722953|721953|723076.6|722076.6|723584.7|722086.7|722945.8|721443.2|502
1623257100000|2021-06-09 16:45:00|723078.9|722078.9|723542.3|721542.3|723629.5|722079.9|723016.4|721518.5|600
1623257400000|2021-06-09 16:50:00|723543.8|721543.8|723507.1|721507.1|723569.2|721953.6|722937.1|721430.5|491
1623257700000|2021-06-09 16:55:00|723511.1|721511.1|723517.4|721517.4|723518.2|721518.2|723432.9|721432.9|420
1623304800000|2021-06-10 06:00:00|723486.1|721486.1|723523.3|721523.3|723625.6|721625.6|723460.3|721460.3|309
1623305100000|2021-06-10 06:05:00|723525.2|721525.2|723487.9|721487.9|723552|721552|723423.7|721423.7|426
1623305400000|2021-06-10 06:10:00|723485|721485|723846|721846|723894.7|721894.7|723485|721485|426
1623305700000|2021-06-10 06:15:00|723809.8|721809.8|724032.4|722032.4|724091.5|722091.5|723697.4|721697.4|648
1623306000000|2021-06-10 06:20:00|724052.1|722052.1|723934.7|721934.7|724153.8|722153.8|723797.3|721797.3|559
1623306300000|2021-06-10 06:25:00|723944|721944|723396.1|721396.1|723954.9|722175|723028.5|721396.1|616
1623306600000|2021-06-10 06:30:00|723354.7|721354.7|723327.3|721327.3|723452.3|721452.3|723300.3|721300.3|606
1623306900000|2021-06-10 06:35:00|723331|721331|723286|721286|723331|721331|723141.7|721141.7|606
1623307200000|2021-06-10 06:40:00|723288.6|721288.6|722884|720884|723288.6|721288.6|722662.5|720662.5|737
1623307500000|2021-06-10 06:45:00|722886.2|720886.2|722779|720779|722886.2|720886.2|722757.7|720757.7|463
1623307800000|2021-06-10 06:50:00|722780|720780|723021.6|721021.6|723099.8|721099.8|722760.4|720760.4|527
1623308100000|2021-06-10 06:55:00|723021.9|721021.9|722998.5|720998.5|723109|721109|722950.6|720950.6|563
1623308400000|2021-06-10 07:00:00|722968.4|720968.4|722828.9|720828.9|723293.4|721769.1|722324.4|720797|909
1623308700000|2021-06-10 07:05:00|722827.2|720827.2|722754.2|720754.2|723047.1|721541.8|722165.1|720603.7|945
1623309000000|2021-06-10 07:10:00|722755.4|720755.4|722639.3|721639.3|723222.8|721760|722168.7|720691.1|860
1623309300000|2021-06-10 07:15:00|722639.1|721639.1|722927.4|721927.4|723485.2|722017|722602.9|721139.4|883
1623309600000|2021-06-10 07:20:00|722923.9|721923.9|723125.1|722125.1|723619.5|722145|722856|721422.1|776
1623309900000|2021-06-10 07:25:00|723123.9|722123.9|722905.1|721905.1|723604|722130.7|722801.6|721311.5|914
1623310200000|2021-06-10 07:30:00|722903.8|721903.8|722971.2|721971.2|723590.9|722097.3|722858.6|721371|862
1623310500000|2021-06-10 07:35:00|722969.8|721969.8|722831|721831|723372.7|721980|722748.1|721370.9|891
1623310800000|2021-06-10 07:40:00|722792.6|721792.6|722694.3|721694.3|723228.8|721833.5|722584.8|721110.2|778
1623311100000|2021-06-10 07:45:00|722689.3|721689.3|722489|721489|723293.7|721799.2|722465.1|720988.1|785
1623311400000|2021-06-10 07:50:00|722487.5|721487.5|722304|721304|723020.5|721523.5|722253.7|720786.4|715
1623311700000|2021-06-10 07:55:00|722303.3|721303.3|721917.9|720917.9|722434|721307.6|721695.5|720192.4|899
1623312000000|2021-06-10 08:00:00|721912.9|720912.9|722130.7|721130.7|722552.3|721143.5|721874.5|720387.2|838
1623312300000|2021-06-10 08:05:00|722128.6|721128.6|722222.2|721222.2|722724.5|721236.4|721995.9|720505.5|701
1623312600000|2021-06-10 08:10:00|722216.4|721216.4|722541.9|720541.9|722722.5|721241.1|722003.9|720501|754
1623312900000|2021-06-10 08:15:00|722040.1|721040.1|722156.1|721156.1|722687.6|721206.6|722035.5|720522.5|790
1623313200000|2021-06-10 08:20:00|722147.7|721147.7|722339.8|721339.8|722887.1|721399.7|722113.5|720617.4|781
1623313500000|2021-06-10 08:25:00|722316.1|721316.1|722255.5|721255.5|722846.9|721356.9|722201.5|720752.7|755
1623313800000|2021-06-10 08:30:00|722253.2|721253.2|722376.9|721376.9|722894.8|721392.9|722233.6|720732.9|802
1623314100000|2021-06-10 08:35:00|722368|721368|722630.1|720630.1|722888.8|721379.9|722144|720625.5|775
1623314400000|2021-06-10 08:40:00|722631.9|720631.9|722484.1|720484.1|722667.4|721128.2|721930|720425.9|759
1623314700000|2021-06-10 08:45:00|722475.8|720475.8|722766.8|720766.8|722866.4|721377.4|721975.7|720474.1|744
1623315000000|2021-06-10 08:50:00|722769|720769|722298|721298|722769.2|721316.9|722071.5|720579.5|801
1623315300000|2021-06-10 08:55:00|722301.1|721301.1|722313.5|721313.5|722870.1|721462.7|722203.5|720834.8|808
1623315600000|2021-06-10 09:00:00|722313.3|721313.3|722488.8|721488.8|722973.9|721543.6|722187|720973.9|804
1623315900000|2021-06-10 09:05:00|722477.3|721477.3|722590.1|721590.1|723099.2|721613.2|722337|720949.7|819
1623316200000|2021-06-10 09:10:00|722589.5|721589.5|722563.8|721563.8|722632.5|721632.5|722510.9|721510.9|815
1623316500000|2021-06-10 09:15:00|722560.3|721560.3|722763.1|721763.1|723273.9|721779.9|722518.5|721061.6|754
1623316800000|2021-06-10 09:20:00|722764.6|721764.6|722771.5|721771.5|723310.1|721840.9|722572.8|721236.3|797
1623317100000|2021-06-10 09:25:00|722780.1|721780.1|722748.6|721748.6|723298.6|721824.3|722659.8|721247.7|802
1623317400000|2021-06-10 09:30:00|722747.3|721747.3|722713.4|721713.4|723263.8|721778.8|722687.3|721221.4|648
1623317700000|2021-06-10 09:35:00|722714.4|721714.4|722917.3|721917.3|723257.6|721920|722565.4|721257.6|751
1623318000000|2021-06-10 09:40:00|722921.2|721921.2|722833.4|721833.4|723364.8|721940.5|722754.5|721336.6|680
1623318300000|2021-06-10 09:45:00|722824.2|721824.2|722697|721697|722846.2|721846.2|722688.9|721688.9|745
1623318600000|2021-06-10 09:50:00|722691.9|721691.9|722640.7|721640.7|722800|721800|722630|721630|623
1623318900000|2021-06-10 09:55:00|722653.3|721653.3|722676.1|721676.1|722787.7|721787.7|722626|721626|703
1623319200000|2021-06-10 10:00:00|722685.3|721685.3|722591.4|721591.4|723083.8|721728.8|722537|721083.8|756
1623319500000|2021-06-10 10:05:00|722587.7|721587.7|722669.6|721669.6|722729.5|721729.5|722525|721525|672
1623319800000|2021-06-10 10:10:00|722669.4|721669.4|722847.8|721847.8|723140.5|721873.7|722601|721138.6|690
1623320100000|2021-06-10 10:15:00|722846.1|721846.1|722854.5|721854.5|723340.6|721873.9|722744.2|721240.8|576
1623320400000|2021-06-10 10:20:00|722848.6|721848.6|722672.4|721672.4|722851.4|721851.4|722637.7|721637.7|644
1623320700000|2021-06-10 10:25:00|722666.5|721666.5|722540.9|721540.9|722677.4|721677.4|722529.7|721529.7|767
1623321000000|2021-06-10 10:30:00|722546.1|721546.1|722527.4|721527.4|723107.8|721613.5|722516.3|721094.3|514
1623321300000|2021-06-10 10:35:00|722533.7|721533.7|722501|721501|722558.8|721558.8|722494.2|721494.2|508
1623321600000|2021-06-10 10:40:00|722500.2|721500.2|722617.8|721617.8|722745.3|721745.3|722403.2|721403.2|599
1623321900000|2021-06-10 10:45:00|722626.6|721626.6|722599.1|721599.1|723112.7|721673.9|722433.4|720958.2|775
1623322200000|2021-06-10 10:50:00|722591.6|721591.6|722590.3|721590.3|723165.9|721694.7|722463.5|721088.9|640
1623322500000|2021-06-10 10:55:00|722599.3|721599.3|722477.6|721477.6|722616.7|721616.7|722464|721464|575
1623322800000|2021-06-10 11:00:00|722478.5|721478.5|722363.4|721363.4|722483|721483|722358.9|721358.9|667
1623323100000|2021-06-10 11:05:00|722363.3|721363.3|722150|721150|722370.3|721370.3|722123.1|721123.1|758
1623323400000|2021-06-10 11:10:00|722149.3|721149.3|722172.6|721172.6|722202.8|721202.8|722099.2|721099.2|659
1623323700000|2021-06-10 11:15:00|722176.3|721176.3|722294.2|721294.2|722682.4|721396.7|722148.6|720681.5|669
1623324000000|2021-06-10 11:20:00|722307.8|721307.8|722317.1|721317.1|722331.7|721331.7|722240.7|721240.7|602
1623324300000|2021-06-10 11:25:00|722315.9|721315.9|722277.9|721277.9|722320.3|721320.3|722163.9|721163.9|622
1623324600000|2021-06-10 11:30:00|722278.3|721278.3|722450.3|721450.3|722935.8|721459.7|722213.3|720935.8|780
1623324900000|2021-06-10 11:35:00|722449.7|721449.7|722527.5|721527.5|722573.5|721573.5|722321.3|721321.3|719
1623325200000|2021-06-10 11:40:00|722514.3|721514.3|722534.1|721534.1|723037.4|721543.1|722437|720959.7|536
1623325500000|2021-06-10 11:45:00|722535.2|721535.2|722621.4|721621.4|723134.4|721637.9|722152.5|720650.1|909
1623325800000|2021-06-10 11:50:00|722622|721622|722560.5|721560.5|723072.7|721626.1|722495.9|721066.1|798
1623326100000|2021-06-10 11:55:00|722556.3|721556.3|722593.9|721593.9|723045.6|721622.4|722518.3|721034|685
1623326400000|2021-06-10 12:00:00|722591.3|721591.3|722579.1|721579.1|723168|721779.4|722543.8|721061.4|892
1623326700000|2021-06-10 12:05:00|722577.9|721577.9|722683.7|721683.7|723038|721697|722445.3|721038|695
1623327000000|2021-06-10 12:10:00|722685.5|721685.5|722333.9|721333.9|722686.8|721686.8|722333.5|721333.5|733
1623327300000|2021-06-10 12:15:00|722332.6|721332.6|722119.1|721119.1|722529.3|721358.8|721969.6|720466.2|778
1623327600000|2021-06-10 12:20:00|722108.8|721108.8|721908.5|720908.5|722621.3|721130.6|721908.5|720485.4|893
1623327900000|2021-06-10 12:25:00|721909.8|720909.8|722487.7|720487.7|722547.7|721044.3|721856.7|720444.9|804
1623328200000|2021-06-10 12:30:00|722486|720486|722020.5|721020.5|723297|721773.6|722006.5|720418.3|1113
1623328500000|2021-06-10 12:35:00|722027.2|721027.2|720681.9|718681.9|722617.2|721114.1|720117.2|718622.5|1159
1623328800000|2021-06-10 12:40:00|720674.5|718674.5|721033.2|719033.2|721097.5|719632.8|719883.9|718210.6|1130
1623329100000|2021-06-10 12:45:00|721022.5|719022.5|720689.1|718689.1|721568.7|720064.1|720114.5|718617.9|1104
1623329400000|2021-06-10 12:50:00|720702.4|718702.4|720126.1|718126.1|721062|719554|719427.8|717883.8|1089
1623329700000|2021-06-10 12:55:00|720124.1|718124.1|719721.9|718721.9|720398.4|718888.9|719282.5|717781.1|1051
1623330000000|2021-06-10 13:00:00|720221.9|718221.9|720417.8|718417.8|720417.8|718929.9|719353|717928.6|1078
1623330300000|2021-06-10 13:05:00|719937.1|718937.1|720550.8|718550.8|720600.9|719054.4|719603|718097.5|994
1623330600000|2021-06-10 13:10:00|720547.1|718547.1|720315.9|718315.9|720806.7|719240.5|719565.5|718030.1|1044
1623330900000|2021-06-10 13:15:00|720327.9|718327.9|720122.8|719122.8|720753.2|719240.5|719781.6|718296.2|1018
1623331200000|2021-06-10 13:20:00|720107|719107|720388.9|719388.9|720983.4|719498.3|720107|718601.7|975
1623331500000|2021-06-10 13:25:00|720387.5|719387.5|720846.7|719846.7|721541.9|720073.6|720238.9|718753.1|825
1623331800000|2021-06-10 13:30:00|720863.5|719863.5|721250.7|719250.7|721702.1|720223.1|720676.1|719220.3|827
1623332100000|2021-06-10 13:35:00|721279.2|719279.2|720847|718847|721334.7|719789.6|720238.7|718693.5|812
1623332400000|2021-06-10 13:40:00|720845.5|718845.5|720328.1|719328.1|720960|719476.2|720202.5|718675.7|781
1623332700000|2021-06-10 13:45:00|720329.4|719329.4|719680.3|718680.3|720739.2|719329.4|719591.3|718066.6|815
1623333000000|2021-06-10 13:50:00|719694.6|718694.6|719610.6|717610.6|720230|718696.5|719078.6|717589.1|1010
1623333300000|2021-06-10 13:55:00|719617.5|717617.5|719432.4|718432.4|719929.3|718434.4|719116.8|717598.6|1040
1623333600000|2021-06-10 14:00:00|719431.9|718431.9|718717.8|717717.8|719949|718438.2|718698.3|717167.4|930
1623333900000|2021-06-10 14:05:00|718718.3|717718.3|719409|717409|719474.7|717892.6|718612.7|717094.9|1004
1623334200000|2021-06-10 14:10:00|719425.6|717425.6|718947.5|716947.5|719680.8|718047.1|718420.9|716904.9|998
1623334500000|2021-06-10 14:15:00|718440.2|717440.2|717510.3|716510.3|718933.4|717440.2|717508.5|716022|1025
1623334800000|2021-06-10 14:20:00|717509.7|716509.7|718350.5|716350.5|718409.2|717035.5|717481.2|715996.8|1038
1623335100000|2021-06-10 14:25:00|718353.8|716353.8|718029|717029|718794|717322.1|717857.3|716286.2|966
1623335400000|2021-06-10 14:30:00|718026.8|717026.8|718685.4|716685.4|718686.5|717200.1|717724.1|716221.6|932
1623335700000|2021-06-10 14:35:00|718700.4|716700.4|718491|717491|719041.8|717551.6|718068.6|716606.3|857
1623336000000|2021-06-10 14:40:00|718489.5|717489.5|718861.8|716861.8|719014.6|717568.7|718129|716638.1|835
1623336300000|2021-06-10 14:45:00|718859.8|716859.8|719081.2|717081.2|719153.1|717604.5|718542.4|716843.5|859
1623336600000|2021-06-10 14:50:00|719080|717080|718829.4|717829.4|719342|717833|718704.7|717069.9|886
1623336900000|2021-06-10 14:55:00|718830.5|717830.5|719106.2|717106.2|719370.4|717847.8|718435.4|716971.5|1001
1623337200000|2021-06-10 15:00:00|719104|717104|719118.5|717118.5|719196|717707.8|718531.2|716971|892
1623337500000|2021-06-10 15:05:00|719117|717117|719149.4|717149.4|719274.4|717757.2|718357.7|716884.3|962
1623337800000|2021-06-10 15:10:00|719149.1|717149.1|719705.4|717705.4|719734.8|718219.9|718627|717107|803
1623338100000|2021-06-10 15:15:00|719695.9|717695.9|719555.6|717555.6|719976.6|718466.9|719084.3|717555.6|785
1623338400000|2021-06-10 15:20:00|719557.1|717557.1|719730.5|717730.5|719755|718111.7|719005.3|717460.3|838
1623338700000|2021-06-10 15:25:00|719733.9|717733.9|719748.9|717748.9|719785.5|718261.6|719231.6|717663.2|793
1623339000000|2021-06-10 15:30:00|719747.5|717747.5|719213.5|718213.5|719895.5|718370.9|719115|717661.3|678
1623339300000|2021-06-10 15:35:00|719689|717689|719687.2|717687.2|719937.3|718442.8|719168.8|717661.5|668
1623339600000|2021-06-10 15:40:00|719682.8|717682.8|719405.8|718405.8|719946|718486|719162.3|717649.7|662
1623339900000|2021-06-10 15:45:00|719392.9|718392.9|719858.8|717858.8|719950.4|718455.6|719331.8|717831.4|569
1623340200000|2021-06-10 15:50:00|719858.3|717858.3|719772.4|717772.4|719859.4|718335.1|719200.7|717689.9|582
1623340500000|2021-06-10 15:55:00|719768.8|717768.8|719958.7|717958.7|719986.2|718480.1|719429.3|717759.3|566
1623340800000|2021-06-10 16:00:00|719954|717954|720206.5|718206.5|720237.2|718440.5|719436.6|717882.8|459
1623341100000|2021-06-10 16:05:00|720204.3|718204.3|720732.5|718732.5|720763.4|719182.5|719768.5|718127.2|712
1623341400000|2021-06-10 16:10:00|720747.6|718747.6|721243.6|719243.6|721607.8|719692.7|720230.3|718691.5|1038
1623341700000|2021-06-10 16:15:00|721231.8|719231.8|720904|718904|721251.9|719529.6|720265.3|718781.9|866
1623342000000|2021-06-10 16:20:00|720910.9|718910.9|721252|719252|721308.1|719718.2|720496.3|718879.4|768
1623342300000|2021-06-10 16:25:00|721255.4|719255.4|721302.7|719302.7|721307.3|719699.2|720648.8|719145.7|355
1623342600000|2021-06-10 16:30:00|721297.2|719297.2|721307.9|719307.9|721402.4|719848.3|720805.5|719159.2|681
1623342900000|2021-06-10 16:35:00|721314.9|719314.9|720630|718630|721323.3|719790.4|720477.2|718550.5|725
1623343200000|2021-06-10 16:40:00|720631.8|718631.8|720684.3|718684.3|720743.5|719220.5|720220.5|718601.7|547
1623343500000|2021-06-10 16:45:00|720683.4|718683.4|720493.4|718493.4|720726.6|719013.8|720005|718429.8|611
1623343800000|2021-06-10 16:50:00|720490.1|718490.1|720549.5|718549.5|720580|718580|720369.2|718369.2|574
1623344100000|2021-06-10 16:55:00|720545.8|718545.8|720480.4|718480.4|720560.2|718560.2|720471.7|718471.7|392
1623391200000|2021-06-11 06:00:00|718739.8|716739.8|718729.9|716729.9|718850.5|717271|718271|716729.9|271
1623391500000|2021-06-11 06:05:00|718732.9|716732.9|718050.3|716050.3|718742.5|716742.5|718044.4|716044.4|469
1623391800000|2021-06-11 06:10:00|718050.6|716050.6|718291.2|716291.2|718340|716340|717956.6|715956.6|539
1623392100000|2021-06-11 06:15:00|718292.9|716292.9|718484.9|716484.9|718649.6|716649.6|718254.2|716254.2|536
1623392400000|2021-06-11 06:20:00|718490.2|716490.2|717885.4|715885.4|718522.6|716522.6|717770|715770|581
1623392700000|2021-06-11 06:25:00|717912.1|715912.1|718285.9|716285.9|718344.7|716428.9|717428.9|715882.1|645
1623393000000|2021-06-11 06:30:00|718283.8|716283.8|718162.8|716162.8|718475.2|716475.2|718024.5|716024.5|660
1623393300000|2021-06-11 06:35:00|718163.5|716163.5|718236|716236|718270|716270|718118|716118|583
1623393600000|2021-06-11 06:40:00|718234.1|716234.1|718261.4|716261.4|718340|716340|718122.9|716122.9|650
1623393900000|2021-06-11 06:45:00|718252.7|716252.7|718095.5|716095.5|718310.1|716310.1|718082.9|716082.9|477
1623394200000|2021-06-11 06:50:00|718094.5|716094.5|718119.3|716119.3|718170.1|716562.5|717562.5|715915.6|678
1623394500000|2021-06-11 06:55:00|718119.9|716119.9|718235|716235|718281.9|716281.9|718094.9|716094.9|679
1623394800000|2021-06-11 07:00:00|718255|716255|718263.3|716263.3|718394.1|716889.8|717759.9|716074.5|814
1623395100000|2021-06-11 07:05:00|718254.1|716254.1|717703.8|715703.8|718272.3|716645|716935.4|715388.7|919
1623395400000|2021-06-11 07:10:00|717696.8|715696.8|717869.5|715869.5|718113.6|716612.8|717185|715694.2|971
1623395700000|2021-06-11 07:15:00|717860.1|715860.1|717771.1|715771.1|717902|716405.4|717250.3|715755.7|828
1623396000000|2021-06-11 07:20:00|717775.6|715775.6|717851.6|715851.6|717898.8|716393.6|717207.6|715688.8|718
1623396300000|2021-06-11 07:25:00|717849.8|715849.8|717423.2|716423.2|717982.7|716467.7|717284|715771.8|724
1623396600000|2021-06-11 07:30:00|717414.5|716414.5|717876.1|715876.1|718184.5|716664.5|717368.4|715862.4|785
1623396900000|2021-06-11 07:35:00|717871.2|715871.2|717754.7|715754.7|717922.6|716431.5|717008.7|715469.3|855
1623397200000|2021-06-11 07:40:00|717747.3|715747.3|717530.8|715530.8|717813.8|716316.7|716992.1|715490.2|904
1623397500000|2021-06-11 07:45:00|717494.9|715494.9|717503.5|715503.5|717530.7|716031.5|716937.6|715375|733
1623397800000|2021-06-11 07:50:00|717497.7|715497.7|717435.8|715435.8|717562.3|716065.7|716646.2|715139.2|697
1623398100000|2021-06-11 07:55:00|717429.4|715429.4|716979.5|715979.5|717539|716053.2|716907.7|715427.4|710
1623398400000|2021-06-11 08:00:00|716976|715976|717203.3|716203.3|717771.5|716283.7|716970.3|715541.4|738
1623398700000|2021-06-11 08:05:00|717201.5|716201.5|717684.6|715684.6|717913.4|716412.3|717170.7|715658.9|769
1623399000000|2021-06-11 08:10:00|717680.1|715680.1|717702.1|715702.1|717731.9|716231.9|717006.5|715512.4|790
1623399300000|2021-06-11 08:15:00|717701.9|715701.9|717142.8|716142.8|717718.9|716233.1|716994.3|715518.7|744
1623399600000|2021-06-11 08:20:00|717128.5|716128.5|717300.2|716300.2|717724.5|716325|717097|715604|691
1623399900000|2021-06-11 08:25:00|717293.7|716293.7|717435.8|716435.8|717435.8|716435.8|717271.8|716271.8|442
1623400200000|2021-06-11 08:30:00|717433|716433|717291.4|716291.4|717901.2|716452.9|717215.1|715788.2|594
1623400500000|2021-06-11 08:35:00|717287.6|716287.6|717206.9|716206.9|717648.4|716343.1|717093.9|715602|528
1623400800000|2021-06-11 08:40:00|717206|716206|717318.9|716318.9|717771.7|716330.8|717188.9|715707.3|606
1623401100000|2021-06-11 08:45:00|717318.7|716318.7|717405.1|716405.1|717859|716450.4|717272.2|715844.2|658
1623401400000|2021-06-11 08:50:00|717400.6|716400.6|717560.9|716560.9|718041.9|716595|717350|715892.8|594
1623401700000|2021-06-11 08:55:00|717561.3|716561.3|717684.2|715684.2|718006.5|716587.1|717153.5|715665|746
1623402000000|2021-06-11 09:00:00|717669.4|715669.4|717221.3|716221.3|717796.5|716320.2|717029.1|715542.4|648
1623402300000|2021-06-11 09:05:00|717217.3|716217.3|717370.8|716370.8|717681.5|716465|717109.3|715622.4|633
1623402600000|2021-06-11 09:10:00|717365.2|716365.2|717353.6|716353.6|717896.9|716429.1|717261.2|715782.2|542
1623402900000|2021-06-11 09:15:00|717349.5|716349.5|716900.9|715900.9|717845.5|716384|716880.4|715414.7|643
1623403200000|2021-06-11 09:20:00|716887.8|715887.8|716958.4|715958.4|717531.5|716054.8|716850.3|715386.1|611
1623403500000|2021-06-11 09:25:00|716958.2|715958.2|716640.6|715640.6|717222.4|715983.6|716604.2|715222.4|623
1623403800000|2021-06-11 09:30:00|716638.1|715638.1|717208|716208|717696.8|716215.7|716634.2|715143.7|684
1623404100000|2021-06-11 09:35:00|717206.9|716206.9|717177.3|716177.3|717839|716359.3|717141.6|715634.6|536
1623404400000|2021-06-11 09:40:00|717177.7|716177.7|716953.9|715953.9|717562|716184.4|716922.5|715428.5|483
1623404700000|2021-06-11 09:45:00|716953.8|715953.8|717666.2|715666.2|717755.7|716245.4|716941.7|715497.5|642
1623405000000|2021-06-11 09:50:00|717668.2|715668.2|716967.9|715967.9|717703|716200.2|716874.2|715507|630
1623405300000|2021-06-11 09:55:00|716969.2|715969.2|716960|715960|717551.2|716067.4|716882.1|715460.1|623
1623405600000|2021-06-11 10:00:00|716966.6|715966.6|716865.8|715865.8|717555.3|716096|716802.2|715333|647
1623405900000|2021-06-11 10:05:00|716866.2|715866.2|716939.5|715939.5|717466.1|716009.1|716789.1|715429.9|638
1623406200000|2021-06-11 10:10:00|716936.4|715936.4|716983.6|715983.6|717577.2|716080.5|716886.8|715392.4|628
1623406500000|2021-06-11 10:15:00|716984.1|715984.1|716992.2|715992.2|717406.5|716013|716829.5|715385|514
1623406800000|2021-06-11 10:20:00|716992.7|715992.7|717038|716038|717552.6|716082.9|716935.6|715498|537
1623407100000|2021-06-11 10:25:00|717056.2|716056.2|717611.7|715611.7|717752.7|716243|716954.7|715407|764
1623407400000|2021-06-11 10:30:00|717574.2|715574.2|716806.6|715806.6|717621.6|716010.2|716535.5|714812.8|951
1623407700000|2021-06-11 10:35:00|716813.2|715813.2|717050.5|715050.5|717266.4|715813.2|716011.7|714510.7|901
1623408000000|2021-06-11 10:40:00|716531.7|715531.7|717266.7|715266.7|717372.9|715870.5|716531.7|715001.7|769
1623408300000|2021-06-11 10:45:00|717261|715261|716852.7|715852.7|717374.3|715864.8|716768.6|715241.4|655
1623408600000|2021-06-11 10:50:00|716851.6|715851.6|716774.5|715774.5|717388|715895.5|716757.1|715248|591
1623408900000|2021-06-11 10:55:00|716751.6|715751.6|716778.1|715778.1|717281.3|715808.9|716602.5|715097.7|646
1623409200000|2021-06-11 11:00:00|716777.3|715777.3|717253.1|715253.1|717353.4|715868.8|716655.3|715151.5|636
1623409500000|2021-06-11 11:05:00|717250.8|715250.8|716670.4|715670.4|717302.3|715810.4|716525|715060.9|774
1623409800000|2021-06-11 11:10:00|717167.3|715167.3|716883.6|715883.6|717422.6|715918|716652.3|715145.3|741
1623410100000|2021-06-11 11:15:00|716861.1|715861.1|716899.6|715899.6|717404.8|715913.4|716783.6|715349.3|720
1623410400000|2021-06-11 11:20:00|716897.9|715897.9|716991.5|715991.5|717401.2|716000.1|716751.5|715359.1|636
1623410700000|2021-06-11 11:25:00|716990.7|715990.7|717399.8|715399.8|717467.5|716016.9|716850|715370.1|700
1623411000000|2021-06-11 11:30:00|716906.3|715906.3|716912.3|715912.3|717593.4|716136.6|716862|715364.5|807
1623411300000|2021-06-11 11:35:00|716912.4|715912.4|717597.5|716597.5|718240.4|716750.8|716825.9|715422.5|799
1623411600000|2021-06-11 11:40:00|717580.4|716580.4|717743.3|716743.3|718260.2|716793|717467.4|715994.7|923
1623411900000|2021-06-11 11:45:00|717744.8|716744.8|717731.4|716731.4|718353.4|716874.3|717636.6|716143|793
1623412200000|2021-06-11 11:50:00|717730.1|716730.1|717865.1|716865.1|718338.3|716865.1|717540.4|716069.4|706
1623412500000|2021-06-11 11:55:00|717872.2|716872.2|718173.7|717173.7|718837|717362.2|717778.4|716375.4|855
1623412800000|2021-06-11 12:00:00|718170.5|717170.5|718012.3|717012.3|718690.9|717215.4|717998.2|716690.9|701
1623413100000|2021-06-11 12:05:00|718010.5|717010.5|718497.8|716497.8|718568.2|717093.4|717846.4|716423.5|799
1623413400000|2021-06-11 12:10:00|718493.2|716493.2|717702.3|716702.3|718538.5|717044.9|717642.5|716140.4|806
1623413700000|2021-06-11 12:15:00|717704.2|716704.2|717849.7|716849.7|718358.1|716856.8|717549.3|716160.1|766
1623414000000|2021-06-11 12:20:00|717847.8|716847.8|718286.3|716286.3|718415.6|716960|717797.3|716286.3|654
1623414300000|2021-06-11 12:25:00|718285|716285|717817.7|716817.7|718396.3|716968.1|717636.9|716150.8|684
1623414600000|2021-06-11 12:30:00|717817.9|716817.9|717846.2|716846.2|718360.4|716868.8|717756.3|716252.3|753
1623414900000|2021-06-11 12:35:00|717845.8|716845.8|717614.9|716614.9|718255.3|716864|717525.5|716056.9|792
1623415200000|2021-06-11 12:40:00|717609|716609|717367.9|716367.9|718241.8|716754.6|717266.3|715833.4|817
1623415500000|2021-06-11 12:45:00|717370.6|716370.6|717367.8|716367.8|718021.9|716533.1|717301|715839.5|764
1623415800000|2021-06-11 12:50:00|717364.2|716364.2|718184.1|716184.1|718214.2|716717.4|717364.2|716019|756
1623416100000|2021-06-11 12:55:00|718177.6|716177.6|717858|716858|718483.1|716985.2|717671.9|716170.7|709
1623416400000|2021-06-11 13:00:00|718361.4|716361.4|718296.5|716296.5|718603.5|717134.8|717568.5|716056.7|885
1623416700000|2021-06-11 13:05:00|718298.4|716298.4|718401.9|716401.9|718589.7|717082.4|717544.9|716027.2|863
1623417000000|2021-06-11 13:10:00|718407.5|716407.5|718290.8|716290.8|718558.4|717063.5|717738.5|716235.6|754
1623417300000|2021-06-11 13:15:00|718289.3|716289.3|717822.5|716822.5|718393.5|716889.8|717666|716158.5|753
1623417600000|2021-06-11 13:20:00|718316.5|716316.5|718370.2|716370.2|718431.6|716951.9|717661.3|716160.5|783
1623417900000|2021-06-11 13:25:00|718368|716368|718058.9|716058.9|718378.1|716902.4|717390.3|715872|620
1623418200000|2021-06-11 13:30:00|718062.5|716062.5|717625.8|716625.8|718222.1|716732.4|717550.3|716032.2|773
1623418500000|2021-06-11 13:35:00|717627.4|716627.4|717854.7|716854.7|718287.9|716898.9|717620.5|716126.9|889
1623418800000|2021-06-11 13:40:00|717856.6|716856.6|718825.1|716825.1|718825.1|717336.6|717793.1|716286.3|859
1623419100000|2021-06-11 13:45:00|718860.5|716860.5|719105.5|717105.5|719185.6|717711|718253.8|716798.6|885
1623419400000|2021-06-11 13:50:00|718608.9|717608.9|719152.6|717152.6|719260.2|717763.6|718461|716972.2|876
1623419700000|2021-06-11 13:55:00|719152.5|717152.5|718884|716884|719277.2|717784.7|718357.7|716832.7|831
1623420000000|2021-06-11 14:00:00|718886.8|716886.8|718248.6|717248.6|718947.6|717428.7|718012.5|716532.7|929
1623420300000|2021-06-11 14:05:00|718248|717248|719232.3|717232.3|719261.8|717750.1|718233.1|716759.6|919
1623420600000|2021-06-11 14:10:00|719235.6|717235.6|719525.2|717525.2|719937.8|718439.3|718733|717226.4|1007
1623420900000|2021-06-11 14:15:00|719536.5|717536.5|719307.7|718307.7|719845.7|718382.5|719042|717536.5|840
1623421200000|2021-06-11 14:20:00|719306.6|718306.6|720222.1|718222.1|720486.3|718932.9|719306.6|718027.4|954
1623421500000|2021-06-11 14:25:00|720235.7|718235.7|720921.5|718921.5|721069.9|719577|719674.3|718232.1|973
1623421800000|2021-06-11 14:30:00|720922|718922|720517|718517|721340.1|719775|719759.9|718247.1|986
1623422100000|2021-06-11 14:35:00|720517.6|718517.6|720777.9|718777.9|720826.3|719263.5|719957.6|718395.6|924
1623422400000|2021-06-11 14:40:00|720772.6|718772.6|720526|718526|720947.4|719080.1|719646.1|718156.8|966
1623422700000|2021-06-11 14:45:00|720508.5|718508.5|720260.7|718260.7|720533.9|719033.2|719854.5|718246.1|791
1623423000000|2021-06-11 14:50:00|720263.5|718263.5|720061.4|718061.4|720582.8|718698.5|719555.9|718031.4|908
1623423300000|2021-06-11 14:55:00|720063.6|718063.6|720586.2|718586.2|720604.5|719117.7|719815|718051.6|917
1623423600000|2021-06-11 15:00:00|720589.6|718589.6|720408.6|719408.6|720907|719408.6|720029.5|718532.6|838
1623423900000|2021-06-11 15:05:00|720911.7|718911.7|720575.1|719575.1|721064.7|719584.7|720241.4|718759|758
1623424200000|2021-06-11 15:10:00|720575.8|719575.8|721155.4|720155.4|721857.9|720358.8|720575.8|719171.6|862
1623424500000|2021-06-11 15:15:00|721153.4|720153.4|721910.4|719910.4|722152.3|720645.1|721153.4|719666.3|920
1623424800000|2021-06-11 15:20:00|721913|719913|721496.8|719496.8|721970.1|720458.7|720830.5|719264.6|928
1623425100000|2021-06-11 15:25:00|721493.7|719493.7|721173.4|720173.4|721902.7|720309.1|720891.4|719419.9|899
1623425400000|2021-06-11 15:30:00|721168.5|720168.5|721548.3|719548.3|721910.6|720390.7|721014.8|719495.2|860
1623425700000|2021-06-11 15:35:00|721538.5|719538.5|721429.5|719429.5|721600|720051|720832.5|719329.1|880
1623426000000|2021-06-11 15:40:00|721424.7|719424.7|721915.4|719915.4|721966.6|720444.5|721073.5|719424.4|717
1623426300000|2021-06-11 15:45:00|721915.1|719915.1|721971.7|719971.7|722041.9|720515.1|721311.1|719812.7|471
1623426600000|2021-06-11 15:50:00|721968.7|719968.7|722753.9|720753.9|722773.5|721251.3|721457.8|719951.4|665
1623426900000|2021-06-11 15:55:00|722755.4|720755.4|722580.9|720580.9|723291.7|721683|722044.6|720539.5|742
1623427200000|2021-06-11 16:00:00|722585.5|720585.5|722261.4|721261.4|722835.4|721280.7|722047.3|720487.3|795
1623427500000|2021-06-11 16:05:00|722260.6|721260.6|723101.1|721101.1|723151.4|721539.8|722184.7|720661.5|768
1623427800000|2021-06-11 16:10:00|723100.1|721100.1|723516.9|721516.9|723571.9|722028.1|722655|721080.2|805
1623428100000|2021-06-11 16:15:00|723503.9|721503.9|723236.1|721236.1|723551|721724.1|722612|721083.9|723
1623428400000|2021-06-11 16:20:00|723234.9|721234.9|723078.1|721078.1|723344.5|721772.6|722426.2|720907.8|586
1623428700000|2021-06-11 16:25:00|723078.7|721078.7|723532.4|721532.4|723538|721824.5|722824.5|721036.6|654
1623429000000|2021-06-11 16:30:00|723556.4|721556.4|723388.6|721388.6|723573.1|722008.9|722900.4|721309.9|732
1623429300000|2021-06-11 16:35:00|723390.4|721390.4|723300.4|721300.4|723440.8|721440.8|723223.7|721223.7|727
1623429600000|2021-06-11 16:40:00|723291.2|721291.2|723249.3|721249.3|723309.4|721757.2|722752.5|721216.5|687
1623429900000|2021-06-11 16:45:00|723223.4|721223.4|723229|721229|723351.2|721860.5|722653|721123.9|716
1623430200000|2021-06-11 16:50:00|723223.7|721223.7|723262.3|721262.3|723275.6|721759.2|722626.5|721100.9|719
1623430500000|2021-06-11 16:55:00|723262.6|721262.6|723309|721309|723317|721804.4|722715.2|721230.6|425
1623650400000|2021-06-14 06:00:00|720947.4|718947.4|721090.6|719090.6|721203.1|719203.1|720931.9|718931.9|407
1623650700000|2021-06-14 06:05:00|721089.8|719089.8|721098.9|719098.9|721135.9|719135.9|720930.4|718930.4|367
1623651000000|2021-06-14 06:10:00|721084.9|719084.9|721203.4|719203.4|721293.5|719293.5|721076.9|719076.9|713
1623651300000|2021-06-14 06:15:00|721201.4|719201.4|721389|719389|721435|719435|721137.5|719137.5|724
1623651600000|2021-06-14 06:20:00|721389.4|719389.4|721616|719616|721675.5|719675.5|721377.6|719377.6|625
1623651900000|2021-06-14 06:25:00|721610|719610|721845.7|719845.7|721896|719896|721585|719585|549
1623652200000|2021-06-14 06:30:00|721812.8|719812.8|722366.1|720366.1|722579.5|720579.5|721811|719811|648
1623652500000|2021-06-14 06:35:00|722368.1|720368.1|722464|720464|722819.6|720819.6|722349.4|720349.4|842
1623652800000|2021-06-14 06:40:00|722453.7|720453.7|722269.7|720269.7|722532.7|720918.1|721857.5|720198.3|762
1623653100000|2021-06-14 06:45:00|722282.3|720282.3|722332|720332|722350.1|720350.1|722200.1|720200.1|640
1623653400000|2021-06-14 06:50:00|722321.6|720321.6|722126.6|720126.6|722352|720352|722103.8|720103.8|524
1623653700000|2021-06-14 06:55:00|722123.8|720123.8|722097.3|720097.3|722329.1|720329.1|722094.7|720094.7|682
1623654000000|2021-06-14 07:00:00|722124|720124|721863.4|719863.4|722321.1|720719.5|721525.3|719752.8|909
1623654300000|2021-06-14 07:05:00|721866.1|719866.1|722512.2|720512.2|722571.8|720898.3|721660.2|719758|870
1623654600000|2021-06-14 07:10:00|722498.8|720498.8|722471.2|721471.2|723215.2|721684.6|722054.3|720498.8|880
1623654900000|2021-06-14 07:15:00|722953.9|720953.9|722875.8|720875.8|723192|721685.5|722146.8|720649.8|870
1623655200000|2021-06-14 07:20:00|722876.3|720876.3|723359.5|721359.5|723419.8|721695.6|722238.8|720747.8|835
1623655500000|2021-06-14 07:25:00|723360.4|721360.4|723134.3|722134.3|723687.4|722188.4|722492.6|721024.7|884
1623655800000|2021-06-14 07:30:00|723158.7|722158.7|723657.4|721657.4|724376|722795.2|723123.1|721600|885
1623656100000|2021-06-14 07:35:00|723658.2|721658.2|722785.8|721785.8|723759.2|722204.8|722765.5|721246.7|787
1623656400000|2021-06-14 07:40:00|722781.7|721781.7|722883.9|721883.9|723629.2|722131.3|722781.7|721283.1|789
1623656700000|2021-06-14 07:45:00|722885.5|721885.5|722252.9|721252.9|723316.3|721901.9|722252.9|720770.3|806
1623657000000|2021-06-14 07:50:00|722252.6|721252.6|722262.1|721262.1|722860.3|721364.9|721990.5|720751.9|787
1623657300000|2021-06-14 07:55:00|722268.6|721268.6|723089.2|721089.2|723347.2|721834.7|722119.7|721076.8|868
1623657600000|2021-06-14 08:00:00|723090.5|721090.5|722834.5|721834.5|723469.8|722026.3|722675.3|721086.4|791
1623657900000|2021-06-14 08:05:00|722835|721835|722678|721678|723615.9|722113.9|722561.1|721167.2|796
1623658200000|2021-06-14 08:10:00|722680.7|721680.7|722925|721925|723468.2|721977.2|722479.5|721197.1|752
1623658500000|2021-06-14 08:15:00|722928|721928|723741.9|722741.9|724372.3|722806.4|722842.7|721491.8|954
1623658800000|2021-06-14 08:20:00|724243.7|722243.7|723474.9|722474.9|724272.3|722809.1|723471|721975.3|892
1623659100000|2021-06-14 08:25:00|723488.7|722488.7|723884.1|721884.1|723903.2|722496.4|723277.9|721829.7|875
1623659400000|2021-06-14 08:30:00|723886|721886|723693.4|721693.4|724055.6|722540.2|723231.3|721693.4|788
1623659700000|2021-06-14 08:35:00|723686.4|721686.4|723664.5|721664.5|724284.3|722755.8|723203.7|721545.7|857
1623660000000|2021-06-14 08:40:00|723666.4|721666.4|722997.4|721997.4|723715.5|722235.4|722966|721484.4|715
1623660300000|2021-06-14 08:45:00|722998.2|721998.2|723089.5|722089.5|723717.2|722210.7|722894.8|721394.2|727
1623660600000|2021-06-14 08:50:00|723089.7|722089.7|723305.9|722305.9|724046.9|722616.3|723089.7|721660.9|729
1623660900000|2021-06-14 08:55:00|723308.4|722308.4|724347.3|722347.3|724380.2|722859.5|723307.1|721800.1|778
1623661200000|2021-06-14 09:00:00|724378.6|722378.6|724276.3|722276.3|724775.4|723129.8|723522.7|722014|895
1623661500000|2021-06-14 09:05:00|724280.1|722280.1|723596.7|722596.7|724280.1|722774.1|723381.7|721902.4|710
1623661800000|2021-06-14 09:10:00|723598.1|722598.1|723723.6|722723.6|724279|722782.4|723373.9|721908.6|722
1623662100000|2021-06-14 09:15:00|723722.4|722722.4|723379.1|722379.1|724535.1|723059.3|723360.5|721947.7|882
1623662400000|2021-06-14 09:20:00|723377.6|722377.6|723486|721486|723852.2|722417.7|722980.3|721480.1|686
1623662700000|2021-06-14 09:25:00|723485.7|721485.7|722849.5|721849.5|723630.9|722138.9|722837.9|721469.2|706
1623663000000|2021-06-14 09:30:00|722849.1|721849.1|723800.8|721800.8|723851.9|722369.7|722849.1|721390.3|544
1623663300000|2021-06-14 09:35:00|723805.6|721805.6|723228.3|722228.3|724032.9|722525.8|723128.1|721752|618
1623663600000|2021-06-14 09:40:00|723228.6|722228.6|723782.5|722782.5|724286.8|722808.6|723148.7|721745.6|705
1623663900000|2021-06-14 09:45:00|723764.8|722764.8|723325.7|722325.7|724306.9|722802.7|723270.2|721801|753
1623664200000|2021-06-14 09:50:00|723345|722345|723434.4|722434.4|724067.4|722598.9|723233.5|721790.1|686
1623664500000|2021-06-14 09:55:00|723436.5|722436.5|723203.2|722203.2|723808.1|722601.5|723121.5|721808.1|686
1623664800000|2021-06-14 10:00:00|723199.7|722199.7|723120.5|722120.5|723612.3|722334.4|722972.5|721463.7|581
1623665100000|2021-06-14 10:05:00|723117.1|722117.1|722841.9|721841.9|723739.1|722229|722789.7|721284.1|619
1623665400000|2021-06-14 10:10:00|722840.7|721840.7|722941.6|721941.6|723538.6|722114.5|722831.6|721357.1|593
1623665700000|2021-06-14 10:15:00|722938.9|721938.9|723584.4|722584.4|724253.2|722723.1|722893.2|721398.5|752
1623666000000|2021-06-14 10:20:00|723580.7|722580.7|724275|722275|724280.2|722779.7|723508|722034.6|661
1623666300000|2021-06-14 10:25:00|724263.5|722263.5|723429.5|722429.5|724276.8|722720.4|723360.6|721862.9|712
1623666600000|2021-06-14 10:30:00|723430.2|722430.2|723156.5|722156.5|723965|722463.7|723152|721651|725
1623666900000|2021-06-14 10:35:00|723154.2|722154.2|723631.2|721631.2|723655.9|722154.5|722931|721481.6|600
1623667200000|2021-06-14 10:40:00|723632|721632|723891.4|721891.4|723927.6|722440.9|723212.3|721632|551
1623667500000|2021-06-14 10:45:00|723892.5|721892.5|723655.1|721655.1|723951.5|722535.1|723138.4|721650.7|542
1623667800000|2021-06-14 10:50:00|723653.6|721653.6|723492.2|721492.2|723758|722256|722966.2|721472.5|601
1623668100000|2021-06-14 10:55:00|723491.5|721491.5|723133.6|722133.6|723625|722170.6|722900.3|721407.4|644
1623668400000|2021-06-14 11:00:00|723134.9|722134.9|722894.1|721894.1|723593|722149.5|722891.4|721377.9|562
1623668700000|2021-06-14 11:05:00|722896.2|721896.2|722997.8|721997.8|723466.4|722033.5|722621.6|721118.2|621
1623669000000|2021-06-14 11:10:00|722991.2|721991.2|723037.4|722037.4|723521.1|722290.1|722818.7|721386.7|668
1623669300000|2021-06-14 11:15:00|723034.1|722034.1|723179.9|722179.9|723806.7|722344.2|723030.3|721679|628
1623669600000|2021-06-14 11:20:00|723175.8|722175.8|722989.1|721989.1|723175.8|722175.8|722922|721922|557
1623669900000|2021-06-14 11:25:00|722991|721991|722740|721740|723290|721994.3|722291.7|720769.7|769
1623670200000|2021-06-14 11:30:00|722739.5|721739.5|723250.2|721250.2|723322.4|721786.5|722518.7|721129.9|681
1623670500000|2021-06-14 11:35:00|723249.4|721249.4|722958.8|721958.8|723457.9|721964.9|722762.7|721221.6|571
1623670800000|2021-06-14 11:40:00|722958.7|721958.7|723352.1|721352.1|723454.4|721958.7|722808.4|721352.1|523
1623671100000|2021-06-14 11:45:00|723353.6|721353.6|723548.1|721548.1|723660.2|722151.9|722791.4|721311.4|623
1623671400000|2021-06-14 11:50:00|723550.5|721550.5|723425.4|721425.4|723579.8|722074.9|722797.3|721397|567
1623671700000|2021-06-14 11:55:00|723424.8|721424.8|723085.8|722085.8|723599.2|722102.3|722897.9|721399|616
1623672000000|2021-06-14 12:00:00|723081.2|722081.2|723246.9|721246.9|723619.2|722149.5|722552.6|721093.7|732
1623672300000|2021-06-14 12:05:00|723246.7|721246.7|722791.1|721791.1|723293.3|721807.7|722427.1|721015|664
1623672600000|2021-06-14 12:10:00|722789|721789|722957.9|721957.9|723452.8|721987.8|722789|721418.1|627
1623672900000|2021-06-14 12:15:00|722956.5|721956.5|722798.8|721798.8|723387.1|721956.5|722683.7|721213.4|668
1623673200000|2021-06-14 12:20:00|722802.4|721802.4|722263.6|721263.6|723273.4|721805.7|722197.3|720733.7|685
1623673500000|2021-06-14 12:25:00|722272.5|721272.5|722778.9|721778.9|723462.8|721818.6|722266.6|720795.5|676
1623673800000|2021-06-14 12:30:00|722779.6|721779.6|722523.2|721523.2|723189|721783|722453.8|721123|599
1623674100000|2021-06-14 12:35:00|722522.6|721522.6|723241.3|721241.3|723390.9|721906.5|722502.6|721120.1|712
1623674400000|2021-06-14 12:40:00|723240.7|721240.7|723324.4|721324.4|723423.6|721977.8|722679.4|721168.1|649
1623674700000|2021-06-14 12:45:00|723324.9|721324.9|723062.7|722062.7|723477.8|722099.7|722785|721322|731
1623675000000|2021-06-14 12:50:00|723054.6|722054.6|723041.1|722041.1|723546.3|722058.7|722719.8|721219.8|653
1623675300000|2021-06-14 12:55:00|723030.4|722030.4|723095.8|721095.8|723732.8|722236|722599.4|721091.6|737
1623675600000|2021-06-14 13:00:00|723121.6|721121.6|723013.6|721013.6|723500.6|721999|722450.2|720810.2|935
1623675900000|2021-06-14 13:05:00|723014.2|721014.2|723093.5|721093.5|723152.3|721651.2|722461.3|720895.8|607
1623676200000|2021-06-14 13:10:00|723092.7|721092.7|723286.7|721286.7|723381|721914.5|722753|721079.8|592
1623676500000|2021-06-14 13:15:00|723286.6|721286.6|723217.8|721217.8|723382|721878.8|722710|721210.9|567
1623676800000|2021-06-14 13:20:00|723216.7|721216.7|723263|721263|723274.9|721274.9|723053.3|721053.3|588
1623677100000|2021-06-14 13:25:00|723261.4|721261.4|722537.7|721537.7|723290.4|721822.2|722523.2|721070.3|614
1623677400000|2021-06-14 13:30:00|722543.9|721543.9|723162.5|721162.5|723432.8|721973.6|722539.3|721081.9|714
1623677700000|2021-06-14 13:35:00|723160.7|721160.7|722716.5|721716.5|723172.3|721716.5|722461.1|721081.4|633
1623678000000|2021-06-14 13:40:00|722732.9|721732.9|722714.7|721714.7|723212.5|721774.3|722579.9|721118.9|628
1623678300000|2021-06-14 13:45:00|722715.2|721715.2|722704.9|720704.9|723134|721715.2|721997.7|720504.2|710
1623678600000|2021-06-14 13:50:00|722704.4|720704.4|722716|720716|722992.3|721452.9|722059.5|720599.2|735
1623678900000|2021-06-14 13:55:00|722698.3|720698.3|722012.7|721012.7|722709.9|721137|722010.2|720510.9|639
1623679200000|2021-06-14 14:00:00|722010.6|721010.6|722867.8|720867.8|722871.4|721405.8|721801.5|720310.1|739
1623679500000|2021-06-14 14:05:00|722860.5|720860.5|722456.2|721456.2|723038.6|721544.4|722358.3|720840.4|697
1623679800000|2021-06-14 14:10:00|722463.1|721463.1|722338.4|721338.4|722956.6|721481.9|722328.3|720922.2|700
1623680100000|2021-06-14 14:15:00|722338.3|721338.3|722288.7|721288.7|722766.2|721352.4|722095.2|720598.8|669
1623680400000|2021-06-14 14:20:00|722287.8|721287.8|722100.5|721100.5|722645.9|721305.6|722027.1|720618.1|671
1623680700000|2021-06-14 14:25:00|722093.3|721093.3|721916.6|720916.6|722520.6|721149.8|721881.3|720406.9|748
1623681000000|2021-06-14 14:30:00|721918.8|720918.8|721834.2|719834.2|722261.6|720918.8|721231.9|719735.2|882
1623681300000|2021-06-14 14:35:00|721834.5|719834.5|721647|719647|721834.5|720301.4|721030.3|719517.1|715
1623681600000|2021-06-14 14:40:00|721643.8|719643.8|721276.9|720276.9|721845.5|720434.3|721119.3|719643.8|750
1623681900000|2021-06-14 14:45:00|721276.8|720276.8|721373.4|720373.4|721761.3|720473.5|721197.8|719759.8|726
1623682200000|2021-06-14 14:50:00|721375|720375|721235.5|720235.5|721811.5|720447.7|721218.9|719751.8|682
1623682500000|2021-06-14 14:55:00|721230.3|720230.3|721163.8|720163.8|721660|720239.1|721098.5|719641.1|704
1623682800000|2021-06-14 15:00:00|721150.4|720150.4|721108.2|720108.2|721770.6|720377.4|721059.4|719592.2|702
1623683100000|2021-06-14 15:05:00|721108.6|720108.6|721040.7|720040.7|721583.7|720108.6|720860|719355.2|746
1623683400000|2021-06-14 15:10:00|721038.1|720038.1|721150|720150|721757.4|720252.3|720972.8|719445.3|658
1623683700000|2021-06-14 15:15:00|721657.9|719657.9|721224|720224|721668.9|720253.9|721098.3|719626.8|535
1623684000000|2021-06-14 15:20:00|721212.7|720212.7|721217.2|720217.2|721739.7|720245.1|721121.3|719646.9|582
1623684300000|2021-06-14 15:25:00|721722.6|719722.6|721283.3|720283.3|721916.8|720468|721192.4|719707.8|608
1623684600000|2021-06-14 15:30:00|721277.3|720277.3|721495.8|720495.8|721976|720531.3|721159.2|719661|643
1623684900000|2021-06-14 15:35:00|721496.4|720496.4|721322.1|720322.1|722224.7|720736.3|721319.6|719817.5|657
1623685200000|2021-06-14 15:40:00|721343|720343|721235.1|720235.1|721853|720343|721093.4|719571.2|587
1623685500000|2021-06-14 15:45:00|721236.1|720236.1|721198.4|720198.4|721861.4|720362|721053.6|719531.5|356
1623685800000|2021-06-14 15:50:00|721198.7|720198.7|721138|720138|721657.1|720204.2|721066.7|719579.8|376
1623686100000|2021-06-14 15:55:00|721140.6|720140.6|721780.4|719780.4|721791.2|720197.6|721104.8|719598.1|507
1623686400000|2021-06-14 16:00:00|721781.1|719781.1|721790.7|719790.7|721974.2|720476.3|721444.4|719781.1|588
1623686700000|2021-06-14 16:05:00|721791|719791|721703.6|719703.6|721792.2|720167.8|721072.7|719537.4|538
1623687000000|2021-06-14 16:10:00|721701.9|719701.9|721843.3|719843.3|721851.9|720313.1|721261.9|719670.1|430
1623687300000|2021-06-14 16:15:00|721845.8|719845.8|721964.2|719964.2|721988.8|720335|721324.7|719813.6|435
1623687600000|2021-06-14 16:20:00|721971.1|719971.1|722013.9|720013.9|722019.2|720019.2|721927.2|719927.2|448
1623687900000|2021-06-14 16:25:00|722015|720015|721897.2|719897.2|722058.3|720377|721377|719858|518
1623688200000|2021-06-14 16:30:00|721896.8|719896.8|722117.9|720117.9|722136.7|720136.7|721850.1|719850.1|531
1623688500000|2021-06-14 16:35:00|722115.2|720115.2|722051.5|720051.5|722131.9|720131.9|721892.8|719892.8|453
1623688800000|2021-06-14 16:40:00|722051.8|720051.8|722055.4|720055.4|722072.4|720072.4|721956.8|719956.8|390
1623689100000|2021-06-14 16:45:00|722053.3|720053.3|721998.5|719998.5|722057.2|720057.2|721927.7|719927.7|383
1623689400000|2021-06-14 16:50:00|722000.6|720000.6|722092.7|720092.7|722096.5|720495.1|721484.2|719976|339
1623689700000|2021-06-14 16:55:00|722093.2|720093.2|722090.1|720090.1|722113.4|720113.4|721986.5|719986.5|287
1623736800000|2021-06-15 06:00:00|720994.8|718994.8|721007.7|719007.7|721167.9|719167.9|720485.9|718485.9|420
1623737100000|2021-06-15 06:05:00|721065.4|719065.4|720657.9|718657.9|721074.8|719074.8|720633.9|718633.9|768
1623737400000|2021-06-15 06:10:00|720655.7|718655.7|720564.2|718564.2|720741.6|718741.6|720531.2|718531.2|631
1623737700000|2021-06-15 06:15:00|720563.5|718563.5|720832.4|718832.4|720872.8|718872.8|720524.5|718524.5|721
1623738000000|2021-06-15 06:20:00|720844.3|718844.3|720996.9|718996.9|721493|719182|720761.5|718761.5|795
1623738300000|2021-06-15 06:25:00|720993.7|718993.7|719712.4|717712.4|720998.5|718998.5|719700.4|717700.4|799
1623738600000|2021-06-15 06:30:00|719718|717718|720100|718100|720264.9|718264.9|719447.3|717447.3|924
1623738900000|2021-06-15 06:35:00|720132.3|718132.3|720198.7|718198.7|720227.3|718227.3|719966.4|717966.4|785
1623739200000|2021-06-15 06:40:00|720195.7|718195.7|720831.3|718831.3|720876.8|719137.5|720137.5|718149.9|725
1623739500000|2021-06-15 06:45:00|720837.4|718837.4|720385.5|718385.5|720838.1|718838.1|720223.1|718223.1|740
1623739800000|2021-06-15 06:50:00|720392.9|718392.9|720046.9|718046.9|720424.5|718424.5|719544|717544|877
1623740100000|2021-06-15 06:55:00|720041|718041|720616.6|718616.6|720739.6|718739.6|719820.4|717820.4|859
1623740400000|2021-06-15 07:00:00|720601.5|718601.5|719626.7|718626.7|720621.7|718873.5|719286.7|717729.8|986
1623740700000|2021-06-15 07:05:00|719637.1|718637.1|720282.3|718282.3|720449.2|718960.5|719377|717854.1|877
1623741000000|2021-06-15 07:10:00|720286|718286|719399.4|717399.4|720291|718512.6|718748.8|717251.5|883
1623741300000|2021-06-15 07:15:00|719390.6|717390.6|718809.5|717809.5|719624.9|718218.4|718569.7|717070.6|951
1623741600000|2021-06-15 07:20:00|718802.2|717802.2|718705.5|717705.5|719372.5|717842.9|718589.8|717095.3|934
1623741900000|2021-06-15 07:25:00|718706.8|717706.8|719116|717116|719186.8|717706.8|718362.3|716870.2|963
1623742200000|2021-06-15 07:30:00|719116.5|717116.5|718782.6|717782.6|719282.9|717818.2|718353.5|716893.7|877
1623742500000|2021-06-15 07:35:00|718783.8|717783.8|718439.6|717439.6|719192.2|717783.8|718108.1|716583.7|870
1623742800000|2021-06-15 07:40:00|718439.1|717439.1|718551.4|717551.4|719044.5|717572.7|718395.5|716901.5|749
1623743100000|2021-06-15 07:45:00|718537.4|717537.4|718558|717558|719023.9|717582|718380.1|716987.5|755
1623743400000|2021-06-15 07:50:00|718560.8|717560.8|718620.3|717620.3|719143.5|717655.7|718453.4|716966.3|792
1623743700000|2021-06-15 07:55:00|718620.5|717620.5|718707.5|716707.5|719120.2|717622|718104.4|716648.7|772
1623744000000|2021-06-15 08:00:00|718711.9|716711.9|718104.8|717104.8|718711.9|717200.5|717828.3|716324.1|919
1623744300000|2021-06-15 08:05:00|718104.2|717104.2|718403.2|717403.2|718991.2|717508.6|718008.9|716634.7|867
1623744600000|2021-06-15 08:10:00|718407.9|717407.9|718746.1|717746.1|719278|717802.6|718392.3|716894.5|860
1623744900000|2021-06-15 08:15:00|718741.5|717741.5|718684.1|717684.1|719421.8|717948.5|718662.7|717160.5|859
1623745200000|2021-06-15 08:20:00|718679.4|717679.4|718607.6|717607.6|719315.4|717883.3|718607.6|717275.5|825
1623745500000|2021-06-15 08:25:00|718616.8|717616.8|719235.4|717235.4|719235.4|717738.1|718504.3|717049.5|678
1623745800000|2021-06-15 08:30:00|719209.9|717209.9|719564.2|717564.2|719585.1|718094.7|718617.5|717127.7|878
1623746100000|2021-06-15 08:35:00|719565.5|717565.5|719151|718151|719699.8|718284.7|719033.9|717565.5|804
1623746400000|2021-06-15 08:40:00|719159.5|718159.5|719486.3|718486.3|719948.3|718587.4|719141.8|717662.4|821
1623746700000|2021-06-15 08:45:00|719487.6|718487.6|719011.7|718011.7|719990|718524.8|718960.4|717501|914
1623747000000|2021-06-15 08:50:00|719014.1|718014.1|718988.2|717988.2|719676.6|718232.6|718944.2|717458.9|845
1623747300000|2021-06-15 08:55:00|718981.9|717981.9|718752.1|717752.1|719527.6|718031|718603.3|717098.5|827
1623747600000|2021-06-15 09:00:00|718801.9|717801.9|719035.5|718035.5|719594|718111|718740.5|717265.5|889
1623747900000|2021-06-15 09:05:00|719024.3|718024.3|719286.6|717286.6|719585.5|718180.7|718620|717147.1|814
1623748200000|2021-06-15 09:10:00|719300.3|717300.3|718807.4|717807.4|719397.5|717933.5|718754|717274.5|710
1623748500000|2021-06-15 09:15:00|718806.9|717806.9|718807.7|717807.7|719246.7|717836.6|718557|717184.8|684
1623748800000|2021-06-15 09:20:00|718800.4|717800.4|719123.4|718123.4|719577.4|718151.2|718695.4|717333.5|775
1623749100000|2021-06-15 09:25:00|719120.8|718120.8|719345.6|718345.6|720001.5|718514.4|718823.5|717321.2|936
1623749400000|2021-06-15 09:30:00|719331.9|718331.9|719624.6|718624.6|719850.8|718653.8|719069.7|717623|869
1623749700000|2021-06-15 09:35:00|719628.5|718628.5|719384.2|718384.2|720057.9|718646.4|719331.1|717952.5|751
1623750000000|2021-06-15 09:40:00|719393.6|718393.6|719249.4|718249.4|720111.5|718643.7|719096.7|717672.2|699
1623750300000|2021-06-15 09:45:00|719248.9|718248.9|719173.5|718173.5|719778.6|718281.1|719104.1|717635.2|639
1623750600000|2021-06-15 09:50:00|719166.5|718166.5|718926.5|716926.5|719668.2|718193.7|718356.9|716750.5|686
1623750900000|2021-06-15 09:55:00|718924.5|716924.5|718946.9|717946.9|719477.9|717986.9|718403.5|716895.2|854
1623751200000|2021-06-15 10:00:00|718952.6|717952.6|719478.9|718478.9|719949.5|718489|718922|717740.9|681
1623751500000|2021-06-15 10:05:00|719478.1|718478.1|719087.4|718087.4|719953.3|718478.1|719036.7|717554.5|704
1623751800000|2021-06-15 10:10:00|719084|718084|719314|718314|719821.9|718354.3|719053.3|717638.2|784
1623752100000|2021-06-15 10:15:00|719332.3|718332.3|719504.4|718504.4|719966.9|718514.5|719263.1|717796.5|626
1623752400000|2021-06-15 10:20:00|719506.2|718506.2|719677.7|718677.7|720124.4|718727.4|719392|717936.2|694
1623752700000|2021-06-15 10:25:00|719667.8|718667.8|719578.5|718578.5|720272.8|718812.3|719479.6|718007.5|708
1623753000000|2021-06-15 10:30:00|719559.3|718559.3|719351.3|718351.3|719883.2|718559.3|719232|717750.5|727
1623753300000|2021-06-15 10:35:00|719360.5|718360.5|720202.3|718202.3|720207.1|718788.4|719347.4|717883.3|724
1623753600000|2021-06-15 10:40:00|719725.6|718725.6|719455.1|718455.1|720308.5|718930.5|719447.9|718227.1|739
1623753900000|2021-06-15 10:45:00|719458|718458|719804.8|717804.8|720228.3|718720.9|719276.2|717772.8|788
1623754200000|2021-06-15 10:50:00|719797.5|717797.5|720202.2|718202.2|720212.5|718740.2|719273.3|717784.5|693
1623754500000|2021-06-15 10:55:00|720196.8|718196.8|719393.2|718393.2|720279.4|718851.5|719347.9|717944.7|716
1623754800000|2021-06-15 11:00:00|719386.4|718386.4|719552.6|718552.6|720176.5|718701.1|719383.5|718045.5|623
1623755100000|2021-06-15 11:05:00|719544|718544|719828.9|718828.9|720431.5|718954.7|719542.1|718048.3|776
1623755400000|2021-06-15 11:10:00|719827.9|718827.9|719553|718553|720327.5|718859.5|719467.9|718051.5|765
1623755700000|2021-06-15 11:15:00|719548.1|718548.1|719472.4|718472.4|719548.1|718548.1|719432.9|718432.9|643
1623756000000|2021-06-15 11:20:00|719470|718470|719778.7|718778.7|720290.8|718819.8|719454.4|718222|867
1623756300000|2021-06-15 11:25:00|719772.8|718772.8|719558|718558|720214.8|719006.4|719543.7|718209.1|765
1623756600000|2021-06-15 11:30:00|719558.1|718558.1|720206|719206|720622|719215.8|719557.8|718159.1|776
1623756900000|2021-06-15 11:35:00|720216.4|719216.4|721092.5|719092.5|721426|719937.5|720187.6|718717.9|941
1623757200000|2021-06-15 11:40:00|721096|719096|720440.5|719440.5|721172.5|719706.1|720352.3|718892.2|787
1623757500000|2021-06-15 11:45:00|720440.7|719440.7|720861.5|719861.5|721337.3|719861.5|720313.6|718852.7|773
1623757800000|2021-06-15 11:50:00|720861|719861|721146|720146|721848.6|720440.5|720861|719449.5|874
1623758100000|2021-06-15 11:55:00|721134.9|720134.9|720811.9|719811.9|721753.8|720260.5|720492.5|718977.2|925
1623758400000|2021-06-15 12:00:00|720823.9|719823.9|720909.5|719909.5|721973.7|720495.3|720823.9|719348.4|856
1623758700000|2021-06-15 12:05:00|720909.4|719909.4|720802.7|719802.7|721540.3|720117|720731.2|719275|861
1623759000000|2021-06-15 12:10:00|720797.8|719797.8|721033.1|720033.1|721539|720040.6|720686|719184.5|774
1623759300000|2021-06-15 12:15:00|721034.6|720034.6|720896.4|719896.4|721548.8|720039.7|720792.1|719294.5|713
1623759600000|2021-06-15 12:20:00|720889|719889|721334.6|719334.6|721545.7|720057.3|720694.6|719212.9|798
1623759900000|2021-06-15 12:25:00|721326.4|719326.4|721334.8|719334.8|721521.8|719996.3|720561.3|719054.3|841
1623760200000|2021-06-15 12:30:00|721428.6|719428.6|721912.8|719912.8|722272.6|720766|720372.7|718829.6|1017
1623760500000|2021-06-15 12:35:00|721927.2|719927.2|721235|720235|721961.8|720404.3|720919.2|719415.2|1015
1623760800000|2021-06-15 12:40:00|721235.7|720235.7|721471|720471|722360.1|720840.6|721163.5|719670.9|933
1623761100000|2021-06-15 12:45:00|721476.5|720476.5|721119.1|720119.1|722054.1|720566.3|721117.7|719786.3|928
1623761400000|2021-06-15 12:50:00|721120.9|720120.9|721745.2|720745.2|722355.4|720923.7|721117.8|720117.8|828
1623761700000|2021-06-15 12:55:00|721743.9|720743.9|721866.2|720866.2|722896.9|721347.2|721721.7|720339.7|914
1623762000000|2021-06-15 13:00:00|721866|720866|721628.6|720628.6|722501.4|721007.3|721628.6|720140.2|989
1623762300000|2021-06-15 13:05:00|721651.1|720651.1|721725.6|720725.6|722096.6|720799.4|721552.4|720081.5|842
1623762600000|2021-06-15 13:10:00|721718.8|720718.8|722208.7|720208.7|722269.4|720787.8|721671.9|720113.1|785
1623762900000|2021-06-15 13:15:00|722233.7|720233.7|721710.8|720710.8|722259|720842.1|721688|720209.1|769
1623763200000|2021-06-15 13:20:00|721701.2|720701.2|722012.5|721012.5|722534.1|721028|721505.6|720249.7|850
1623763500000|2021-06-15 13:25:00|722011.4|721011.4|722116.7|721116.7|722544.5|721212.4|721939.1|720454.4|719
1623763800000|2021-06-15 13:30:00|722119|721119|722430.3|721430.3|723052.9|721576.5|722088.9|720602.7|748
1623764100000|2021-06-15 13:35:00|722430.6|721430.6|722393|721393|723003.8|721542.6|722278.2|720781.6|730
1623764400000|2021-06-15 13:40:00|722394.9|721394.9|722279.2|721279.2|722943.1|721482.8|722279|720817.5|707
1623764700000|2021-06-15 13:45:00|722291.8|721291.8|722240.8|721240.8|722831.2|721400|722185.2|720759.8|650
1623765000000|2021-06-15 13:50:00|722248.5|721248.5|722311.8|721311.8|722878.4|721402.5|722222.4|720754.3|669
1623765300000|2021-06-15 13:55:00|722308.9|721308.9|723030.3|721030.3|723346.8|721853.4|722294.4|720872.6|863
1623765600000|2021-06-15 14:00:00|722503.1|721503.1|722637|721637|723141.8|721792.1|722438.6|720964.8|924
1623765900000|2021-06-15 14:05:00|722644.7|721644.7|723126.2|721126.2|723606.8|722105.8|722573.4|721096.8|895
1623766200000|2021-06-15 14:10:00|723127.4|721127.4|722747.6|721747.6|723363.2|721865.7|722638.2|721127.4|907
1623766500000|2021-06-15 14:15:00|722749.2|721749.2|722794.6|721794.6|723502.7|721992.9|722705.9|721250.4|907
1623766800000|2021-06-15 14:20:00|722796.6|721796.6|723459.4|722459.4|724075.4|722551.4|722762.8|721283.5|899
1623767100000|2021-06-15 14:25:00|723451.5|722451.5|722899.1|721899.1|723842.6|722529.9|722844.2|721363.1|882
1623767400000|2021-06-15 14:30:00|722900|721900|723258.6|722258.6|723709.7|722266.1|722860.9|721330.5|876
1623767700000|2021-06-15 14:35:00|723255.9|722255.9|723399|722399|723938.7|722458.5|723247|721821.3|866
1623768000000|2021-06-15 14:40:00|723397.8|722397.8|723281.8|722281.8|723994.9|722503.4|723239.9|721816.2|890
1623768300000|2021-06-15 14:45:00|723270.7|722270.7|723694.3|721694.3|723856.7|722395.3|723046.5|721576.7|765
1623768600000|2021-06-15 14:50:00|723693.7|721693.7|722671.8|721671.8|723735.5|722237.1|722669|721178.1|863
1623768900000|2021-06-15 14:55:00|722669.3|721669.3|722847.5|721847.5|723262.8|721862|722485.9|720960.1|827
1623769200000|2021-06-15 15:00:00|723360.2|721360.2|723185.9|722185.9|723674.6|722203.8|722875.3|721360.2|836
1623769500000|2021-06-15 15:05:00|723184.1|722184.1|723158|722158|723681.8|722200.8|722946.8|721443|737
1623769800000|2021-06-15 15:10:00|723160.9|722160.9|723176.4|722176.4|723788|722462.9|723142.2|721679.5|653
1623770100000|2021-06-15 15:15:00|723184.8|722184.8|723144.3|722144.3|723642.2|722201.2|723106.9|721619|629
1623770400000|2021-06-15 15:20:00|723144|722144|723201.8|722201.8|723224.6|722224.6|723114|722114|533
1623770700000|2021-06-15 15:25:00|723206.3|722206.3|723295.1|722295.1|723790|722414.4|723191.9|721774|637
1623771000000|2021-06-15 15:30:00|723294.4|722294.4|723412.5|722412.5|723834.5|722428.7|723290.6|721822.1|643
1623771300000|2021-06-15 15:35:00|723413.7|722413.7|724261.5|722261.5|724473.5|722943|723409.2|722217.4|817
1623771600000|2021-06-15 15:40:00|724248.3|722248.3|723720.4|722720.4|724316.9|722810|723498|722057.2|692
1623771900000|2021-06-15 15:45:00|723713.7|722713.7|723959.8|721959.8|724382.6|722876.1|723456.8|721955.3|552
1623772200000|2021-06-15 15:50:00|723952.7|721952.7|723847.8|722847.8|724493.1|722970.8|723465.2|721946.2|687
1623772500000|2021-06-15 15:55:00|723848.5|722848.5|724394.5|722394.5|724488.4|722993.6|723834.4|722293.5|675
1623772800000|2021-06-15 16:00:00|724410.7|722410.7|724335.7|722335.7|724486|722994.9|723797.5|722294.1|639
1623773100000|2021-06-15 16:05:00|724331|722331|724436.3|722436.3|724480.7|722990.6|723918.4|722327.6|528
1623773400000|2021-06-15 16:10:00|724436.6|722436.6|723767.8|722767.8|724454.2|722948.6|723762.9|722269.2|476
1623773700000|2021-06-15 16:15:00|723763.8|722763.8|723838.1|722838.1|724365.6|722876.4|723763.4|722296.2|458
1623774000000|2021-06-15 16:20:00|723837.8|722837.8|723775|722775|724295.5|722868.9|723746.4|722233.1|424
1623774300000|2021-06-15 16:25:00|723773.7|722773.7|724186|722186|724295.9|722806.4|723719.1|722186|453
1623774600000|2021-06-15 16:30:00|724189.6|722189.6|724084.9|722084.9|724244.9|722744.3|723581.1|722084.9|520
1623774900000|2021-06-15 16:35:00|724086.8|722086.8|723763.3|721763.3|724128.5|722602.3|723237.3|721756|504
1623775200000|2021-06-15 16:40:00|723764.6|721764.6|723210.5|722210.5|723769.9|722274.5|723170.8|721711.5|520
1623775500000|2021-06-15 16:45:00|723209.6|722209.6|723249.3|722249.3|723847.6|722413.1|723196.8|721842.5|481
1623775800000|2021-06-15 16:50:00|723245.9|722245.9|723306.5|722306.5|723765|722309.3|723205.4|721727|445
1623776100000|2021-06-15 16:55:00|723303.2|722303.2|723731.2|721731.2|723864.7|722357.8|723209|721707|370
1623823200000|2021-06-16 06:00:00|722212.3|720212.3|722361.4|720361.4|722438.6|720438.6|722207.3|720207.3|363
1623823500000|2021-06-16 06:05:00|722342.8|720342.8|722364.8|720364.8|722618.5|720618.5|722271.2|720271.2|534
1623823800000|2021-06-16 06:10:00|722358.9|720358.9|722197.4|720197.4|722358.9|720358.9|722076.6|720076.6|430
1623824100000|2021-06-16 06:15:00|722193.1|720193.1|722430.8|720430.8|722554.4|720554.4|722162.5|720162.5|630
1623824400000|2021-06-16 06:20:00|722428.1|720428.1|722416.3|720416.3|722616.7|720616.7|722354.2|720354.2|540
1623824700000|2021-06-16 06:25:00|722431.6|720431.6|722497.4|720497.4|722584.1|720584.1|722355.8|720355.8|535
1623825000000|2021-06-16 06:30:00|722488.3|720488.3|722560.4|720560.4|722740.8|720740.8|722406.6|720406.6|828
1623825300000|2021-06-16 06:35:00|722566.5|720566.5|722364.3|720364.3|722583.8|720583.8|722178.5|720178.5|751
1623825600000|2021-06-16 06:40:00|722360|720360|722168|720168|722399.6|720399.6|722149.5|720149.5|756
1623825900000|2021-06-16 06:45:00|722175.8|720175.8|722265|720265|722296.2|720296.2|722084.5|720084.5|675
1623826200000|2021-06-16 06:50:00|722263.9|720263.9|722213.3|720213.3|722337.7|720337.7|722106|720106|808
1623826500000|2021-06-16 06:55:00|722209.4|720209.4|722185.7|720185.7|722220.8|720701.9|721268.1|719792.1|905
1623826800000|2021-06-16 07:00:00|722163.4|720163.4|721938.2|719938.2|722163.4|720634.6|720976.5|719425.4|1042
1623827100000|2021-06-16 07:05:00|721930.6|719930.6|721177.2|720177.2|722042|720582.3|720889.6|719415|965
1623827400000|2021-06-16 07:10:00|721169.6|720169.6|721153.9|720153.9|721948.2|720436.3|721079.2|719591.5|907
1623827700000|2021-06-16 07:15:00|721152.4|720152.4|721298.5|720298.5|721821.5|720380.5|721012.2|719647.8|804
1623828000000|2021-06-16 07:20:00|721292|720292|721649.4|720649.4|722258.9|720767.8|721215.6|719728.1|984
1623828300000|2021-06-16 07:25:00|721650|720650|721648.2|719648.2|721849.4|720656.8|721150.5|719648.2|854
1623828600000|2021-06-16 07:30:00|721143.2|720143.2|721212.9|720212.9|721745.1|720249.2|721042.7|719579.6|875
1623828900000|2021-06-16 07:35:00|721211.3|720211.3|720580.1|719580.1|721394.5|720316.2|720531.8|719043.2|853
1623829200000|2021-06-16 07:40:00|720571.2|719571.2|720588.5|719588.5|721107.5|719703.5|720371.3|718899.3|914
1623829500000|2021-06-16 07:45:00|720587.8|719587.8|720677.6|719677.6|721104.8|719677.6|720438.4|719091.4|773
1623829800000|2021-06-16 07:50:00|720702|719702|720711.7|719711.7|721256.4|719801.5|720482|719165|821
1623830100000|2021-06-16 07:55:00|720712.3|719712.3|720561.8|719561.8|721081.9|719732.2|720372.8|719030|788
1623830400000|2021-06-16 08:00:00|720560.4|719560.4|720395.5|719395.5|721033.8|719560.4|720018.1|718481.4|990
1623830700000|2021-06-16 08:05:00|720392.7|719392.7|720454.5|719454.5|721021|719528.8|720318.9|718835|839
1623831000000|2021-06-16 08:10:00|720459.9|719459.9|720522.7|719522.7|721067.1|719584.8|720321.9|718905.6|883
1623831300000|2021-06-16 08:15:00|720513.8|719513.8|720472.7|719472.7|721005.5|719570.1|720179.5|718981.4|781
1623831600000|2021-06-16 08:20:00|720472.4|719472.4|720593.3|719593.3|721094.8|719641.6|720398.6|718945.9|788
1623831900000|2021-06-16 08:25:00|720590|719590|720665.7|719665.7|720748.8|719748.8|720556.1|719556.1|779
1623832200000|2021-06-16 08:30:00|720662.5|719662.5|720594|719594|720662.5|719662.5|720543.2|719543.2|793
1623832500000|2021-06-16 08:35:00|720594.8|719594.8|720683.6|719683.6|720720.9|719720.9|720567.2|719567.2|699
1623832800000|2021-06-16 08:40:00|720685.7|719685.7|720342.3|719342.3|720821.4|719687.2|720284.2|718804.1|769
1623833100000|2021-06-16 08:45:00|720327.1|719327.1|720105.3|719105.3|720365.9|719365.9|720041.5|719041.5|872
1623833400000|2021-06-16 08:50:00|720091.7|719091.7|720516.6|719516.6|721130|719607.7|720060.6|718880.5|784
1623833700000|2021-06-16 08:55:00|720506.6|719506.6|720249.4|719249.4|720647.7|719510.8|720052.5|718647.7|756
1623834000000|2021-06-16 09:00:00|720256|719256|720023|719023|720640.5|719257.6|719908.4|718553.4|829
1623834300000|2021-06-16 09:05:00|720023.3|719023.3|719659.5|718659.5|720699.7|719331.4|719575|717981|895
1623834600000|2021-06-16 09:10:00|719652.5|718652.5|719802.3|718802.3|720501.4|718914|719393.6|717870|797
1623834900000|2021-06-16 09:15:00|719792.4|718792.4|719918.6|718918.6|720352.9|719122.2|719787.1|718311|820
1623835200000|2021-06-16 09:20:00|719914.7|718914.7|719566.1|718566.1|720305.9|718975.2|719540.3|718082.6|903
1623835500000|2021-06-16 09:25:00|719554.7|718554.7|719509.9|718509.9|720070.1|718555.5|719125.8|717635.7|952
1623835800000|2021-06-16 09:30:00|719500|718500|719499.2|718499.2|720070.4|718625.9|719420.1|717971.7|950
1623836100000|2021-06-16 09:35:00|719504|718504|719748.7|718748.7|720235.4|718749.3|719302.6|717863|928
1623836400000|2021-06-16 09:40:00|719745.4|718745.4|719771.8|718771.8|719841.4|718841.4|719616.9|718616.9|750
1623836700000|2021-06-16 09:45:00|719778.3|718778.3|719653.3|718653.3|719834.9|718834.9|719383.6|718383.6|929
1623837000000|2021-06-16 09:50:00|719659.6|718659.6|720023.2|719023.2|720421.4|719025.7|719645.8|718172.1|748
1623837300000|2021-06-16 09:55:00|720006.5|719006.5|720017.4|719017.4|720059.5|719059.5|719858.7|718858.7|738
1623837600000|2021-06-16 10:00:00|720011.9|719011.9|719947.5|718947.5|720305.2|719052.4|719800.9|718305.2|836
1623837900000|2021-06-16 10:05:00|719944.1|718944.1|719983.4|718983.4|720000.6|719000.6|719793|718793|749
1623838200000|2021-06-16 10:10:00|719978.8|718978.8|720513.9|719513.9|721000.8|719543.6|719948.4|718948.4|809
1623838500000|2021-06-16 10:15:00|720516.8|719516.8|720328.2|719328.2|720969.3|719562|720307.4|718885.6|742
1623838800000|2021-06-16 10:20:00|720325.5|719325.5|720289.3|719289.3|720801.4|719381.1|720260|718801.4|676
1623839100000|2021-06-16 10:25:00|720289|719289|720236|719236|720925.3|719457|720226.6|718755.9|703
1623839400000|2021-06-16 10:30:00|720236.4|719236.4|720339.3|719339.3|720708.1|719399.3|720148.2|718708.1|740
1623839700000|2021-06-16 10:35:00|720311.9|719311.9|720272.5|719272.5|720805.5|719389|720272.2|718805.5|653
1623840000000|2021-06-16 10:40:00|720276.8|719276.8|720444.3|719444.3|720548.8|719548.8|720221.5|719221.5|724
1623840300000|2021-06-16 10:45:00|720444|719444|720408.6|719408.6|720527.1|719527.1|720308.6|719308.6|654
1623840600000|2021-06-16 10:50:00|720409.4|719409.4|720363.9|719363.9|720430.7|719430.7|720246.5|719246.5|687
1623840900000|2021-06-16 10:55:00|720372.1|719372.1|720709.1|718709.1|720880.5|719437.3|720135.5|718657.8|712
1623841200000|2021-06-16 11:00:00|720709.7|718709.7|720323.5|719323.5|720747.9|719355|720130.1|718616.3|681
1623841500000|2021-06-16 11:05:00|720323.2|719323.2|720434.5|719434.5|720446.4|719446.4|720284.4|719284.4|772
1623841800000|2021-06-16 11:10:00|720439.2|719439.2|720271.7|719271.7|720439.2|719439.2|720249.9|719249.9|687
1623842100000|2021-06-16 11:15:00|720265.6|719265.6|720311.1|719311.1|720985|719526|720156.8|718977.2|774
1623842400000|2021-06-16 11:20:00|720311.5|719311.5|720252.4|719252.4|720372.6|719372.6|720188.7|719188.7|746
1623842700000|2021-06-16 11:25:00|720250.5|719250.5|720184.2|719184.2|720646.4|719447|720077|718620.7|820
1623843000000|2021-06-16 11:30:00|720198|719198|720354.9|719354.9|720600|719360.6|720071.1|718572.7|834
1623843300000|2021-06-16 11:35:00|720355|719355|720468.9|719468.9|720489.2|719489.2|720266.8|719266.8|687
1623843600000|2021-06-16 11:40:00|720476.5|719476.5|720913.9|719913.9|721437.5|719928.1|720253.3|718763.7|834
1623843900000|2021-06-16 11:45:00|720924|719924|720774.5|718774.5|721310.6|719928.8|720223.7|718734.8|841
1623844200000|2021-06-16 11:50:00|720779.3|718779.3|720343.3|719343.3|720786.7|719437.5|720122|718714.5|843
1623844500000|2021-06-16 11:55:00|720348.2|719348.2|720671.9|719671.9|720726.7|719726.7|720337.9|719337.9|782
1623844800000|2021-06-16 12:00:00|720674.6|719674.6|720501.8|719501.8|720933|719933|720381.3|718900.5|887
1623845100000|2021-06-16 12:05:00|720488.5|719488.5|720251.3|719251.3|720949|719561.3|720241|718949|862
1623845400000|2021-06-16 12:10:00|720252.9|719252.9|720019.4|719019.4|720392.8|719252.9|719773.3|718289.7|829
1623845700000|2021-06-16 12:15:00|720017.9|719017.9|719766.1|718766.1|720508.3|719048.7|719663.8|718450.9|931
1623846000000|2021-06-16 12:20:00|719766.5|718766.5|719871.6|718871.6|720567.5|719078.1|719762|718340.6|972
1623846300000|2021-06-16 12:25:00|719871.8|718871.8|720735.9|718735.9|720754.6|719230.9|719857|718338.5|746
1623846600000|2021-06-16 12:30:00|720733.1|718733.1|719969.2|718969.2|720810.2|719245.5|719968.4|718671.3|777
1623846900000|2021-06-16 12:35:00|719952.3|718952.3|720285.5|719285.5|720770.9|719290.5|719839.2|718770.9|843
1623847200000|2021-06-16 12:40:00|720285.4|719285.4|720224.3|719224.3|720953.4|719456.5|720047|718771.6|883
1623847500000|2021-06-16 12:45:00|720223.2|719223.2|720201.9|719201.9|720729|719317.4|720121.6|718715.9|861
1623847800000|2021-06-16 12:50:00|720199.9|719199.9|720286.1|719286.1|720711|719419.3|720151.3|718688.3|821
1623848100000|2021-06-16 12:55:00|720262|719262|720300.2|719300.2|720809.9|719416.9|720210.8|718733|794
1623848400000|2021-06-16 13:00:00|720289.8|719289.8|720266.7|719266.7|720816.9|719359.3|720152.2|718688|943
1623848700000|2021-06-16 13:05:00|720261.4|719261.4|720385.3|719385.3|720798.3|719406.2|720140.3|718686.2|845
1623849000000|2021-06-16 13:10:00|720384.9|719384.9|720334.5|719334.5|720886.8|719440.8|720262.4|718792.6|864
1623849300000|2021-06-16 13:15:00|720334.2|719334.2|720275.9|719275.9|720801.3|719380.3|720215.4|718775.5|867
1623849600000|2021-06-16 13:20:00|720274.7|719274.7|720332.9|719332.9|720486.3|719486.3|720274.3|719274.3|834
1623849900000|2021-06-16 13:25:00|720330.1|719330.1|720324.1|719324.1|720832.5|719390.6|720174.4|718827|716
1623850200000|2021-06-16 13:30:00|720335.9|719335.9|720193.4|719193.4|720830.4|719380.1|720170.1|718804.7|785
1623850500000|2021-06-16 13:35:00|720188.8|719188.8|720444.5|718444.5|720447.6|719196.7|719876|718442|777
1623850800000|2021-06-16 13:40:00|720423.7|718423.7|720006.5|719006.5|720552.6|719091|719849.3|718418|765
1623851100000|2021-06-16 13:45:00|720005.6|719005.6|720206.8|719206.8|720735.1|719253.5|719961.4|718593.8|886
1623851400000|2021-06-16 13:50:00|720199.8|719199.8|719947|718947|720673.6|719214.3|719907.3|718622.7|953
1623851700000|2021-06-16 13:55:00|719945.4|718945.4|719812.3|718812.3|720528.3|719066.3|719753.7|718321.4|1011
1623852000000|2021-06-16 14:00:00|719812.1|718812.1|719512.8|718512.8|720295.9|718816.7|719500.9|718108|980
1623852300000|2021-06-16 14:05:00|719511.1|718511.1|719423.4|718423.4|720053.4|718581.6|719349.6|717909.7|974
1623852600000|2021-06-16 14:10:00|719423.7|718423.7|719472.3|718472.3|719999.1|718574.3|719409.5|717949.6|909
1623852900000|2021-06-16 14:15:00|719473.6|718473.6|719430.3|718430.3|720086|718590.6|719233|717854|938
1623853200000|2021-06-16 14:20:00|719429.6|718429.6|719393.2|718393.2|719889.7|718460.1|719243.5|717803.6|980
1623853500000|2021-06-16 14:25:00|719388.7|718388.7|719843.5|717843.5|719897.1|718419.4|719309.5|717795.2|898
1623853800000|2021-06-16 14:30:00|719851.3|717851.3|719267.9|718267.9|719851.9|718362.5|719185|717759.2|981
1623854100000|2021-06-16 14:35:00|719270.7|718270.7|719085|718085|719639.3|718284.2|718968.4|717529.6|897
1623854400000|2021-06-16 14:40:00|719083.1|718083.1|719359.8|718359.8|719779.4|718399.2|719066.4|717628.6|874
1623854700000|2021-06-16 14:45:00|719370|718370|719296|718296|719872.5|718489.6|719287.1|717797.1|888
1623855000000|2021-06-16 14:50:00|719310.5|718310.5|719420.8|718420.8|719825.8|718503.6|719140.7|717715.5|895
1623855300000|2021-06-16 14:55:00|719426.8|718426.8|719506.5|718506.5|719550|718550|719377.4|718377.4|922
1623855600000|2021-06-16 15:00:00|719504.2|718504.2|719858.3|718858.3|720166.1|718884.1|719482.8|718166.1|833
1623855900000|2021-06-16 15:05:00|719858.7|718858.7|720301.7|718301.7|720427.4|718983.8|719728.1|718268.2|770
1623856200000|2021-06-16 15:10:00|720298|718298|719814.4|718814.4|720431.3|718904.5|719800|718283.5|789
1623856500000|2021-06-16 15:15:00|719823.4|718823.4|720383.8|718383.8|720513.9|719054.4|719759.6|718266.4|797
1623856800000|2021-06-16 15:20:00|720385.8|718385.8|719866.4|718866.4|720506|719002.6|719799.4|718305.3|786
1623857100000|2021-06-16 15:25:00|719882|718882|720129.9|719129.9|720708.6|719218.3|719851.7|718380.6|771
1623857400000|2021-06-16 15:30:00|720130.4|719130.4|720665.7|718665.7|720714.3|719230|719863|718440.5|813
1623857700000|2021-06-16 15:35:00|720668.8|718668.8|719391.7|718391.7|720682.5|719188.8|719196.6|717701.3|932
1623858000000|2021-06-16 15:40:00|719373.8|718373.8|720238.7|718238.7|720242.4|718797.5|719270.6|717902.8|823
1623858300000|2021-06-16 15:45:00|720239.8|718239.8|719031|717031|720295.8|718888.6|719031|717031|900
1623858600000|2021-06-16 15:50:00|719048.1|717048.1|717679.7|715679.7|719099.5|717417.6|717315|715633.1|1087
1623858900000|2021-06-16 15:55:00|717676.5|715676.5|718488.5|716488.5|719113.6|717113.6|717050.7|715259.7|1064
1623859200000|2021-06-16 16:00:00|718484.6|716484.6|718736.4|716736.4|718806|717213.9|717538.3|716010.1|813
1623859500000|2021-06-16 16:05:00|718776.6|716776.6|719266.7|717266.7|719292|717791.4|718023.7|716533.4|875
1623859800000|2021-06-16 16:10:00|719288|717288|718845.3|716845.3|719317.4|717821.9|718342.9|716830.9|779
1623860100000|2021-06-16 16:15:00|718854.6|716854.6|719251.2|717251.2|719269.1|717768.5|718297.5|716715.5|651
1623860400000|2021-06-16 16:20:00|719250.7|717250.7|719551.6|717551.6|719552.4|717991.4|718749.8|717236|726
1623860700000|2021-06-16 16:25:00|719552.4|717552.4|720204.1|718204.1|720274.6|718774.5|719051.5|717548.4|709
1623861000000|2021-06-16 16:30:00|720196.5|718196.5|719892.3|718892.3|720476.1|718978.6|719592.4|718058.6|616
1623861300000|2021-06-16 16:35:00|719896.6|718896.6|720729.3|718729.3|720729.6|719120.6|719875.6|718447.8|590
1623861600000|2021-06-16 16:40:00|720754.4|718754.4|720726.1|718726.1|720939|719448.5|720173.5|718590|677
1623861900000|2021-06-16 16:45:00|720726.6|718726.6|720190.7|719190.7|720732.5|719237.5|720135.1|718652.5|524
1623862200000|2021-06-16 16:50:00|720189|719189|720293.6|719293.6|720903.6|719378.6|720182.9|718681.7|477
1623862500000|2021-06-16 16:55:00|720292.6|719292.6|720116.4|719116.4|720669.9|719292.6|720089.6|718584.6|425
1623909600000|2021-06-17 06:00:00|725885.3|723885.3|726727|724727|726954.9|724954.9|725826|723826|591
1623909900000|2021-06-17 06:05:00|726766.5|724766.5|727720.6|725720.6|727796.6|725796.6|726177.7|724531.5|990
1623910200000|2021-06-17 06:10:00|727754.3|725754.3|727557.7|725557.7|728098.5|726098.5|727463.1|725463.1|1077
1623910500000|2021-06-17 06:15:00|727561|725561|727663.9|725663.9|728015.2|726015.2|727561|725561|1046
1623910800000|2021-06-17 06:20:00|727646.2|725646.2|727091.9|725091.9|727670.7|725922|726572|725031.8|970
1623911100000|2021-06-17 06:25:00|727098.6|725098.6|727115.9|725115.9|727305.1|725305.1|726817.9|724817.9|971
1623911400000|2021-06-17 06:30:00|727121.9|725121.9|726987.7|724987.7|727210.9|725210.9|726839.1|724839.1|1032
1623911700000|2021-06-17 06:35:00|726992.7|724992.7|727214.3|725214.3|727396.1|725594.5|726500.1|724992.7|1101
1623912000000|2021-06-17 06:40:00|727213.4|725213.4|727224.6|725224.6|727369|725369|726969.4|724969.4|978
1623912300000|2021-06-17 06:45:00|727221.2|725221.2|727015.1|725015.1|727337.5|725337.5|726881.5|724881.5|1014
1623912600000|2021-06-17 06:50:00|727016|725016|727351|725351|727356|725356|726843.3|724843.3|875
1623912900000|2021-06-17 06:55:00|727334.6|725334.6|727065.3|725065.3|727338|725338|726946.8|724946.8|933
1623913200000|2021-06-17 07:00:00|727080.2|725080.2|725577|724577|727258.4|725667.2|725577|724060.9|1111
1623913500000|2021-06-17 07:05:00|725578.8|724578.8|725845.1|723845.1|726162.5|724594|724895.6|723292|1082
1623913800000|2021-06-17 07:10:00|725850.7|723850.7|726243.8|724243.8|726262.7|724742.5|725344.8|723768.5|1035
1623914100000|2021-06-17 07:15:00|726238.2|724238.2|726539.2|724539.2|726795.7|725250.2|725688.5|724046.3|1070
1623914400000|2021-06-17 07:20:00|726541.5|724541.5|726489.3|724489.3|726861.5|725335.6|725970|724480|992
1623914700000|2021-06-17 07:25:00|726502.9|724502.9|726583.5|724583.5|726661.5|725134.1|725953.5|724449.9|931
1623915000000|2021-06-17 07:30:00|726581|724581|725900.7|724900.7|726661|725108.3|725763.9|724253.4|943
1623915300000|2021-06-17 07:35:00|725877.1|724877.1|725909.3|724909.3|726506|724996.9|725553.6|724070.3|973
1623915600000|2021-06-17 07:40:00|726409.9|724409.9|726244.1|724244.1|726712.3|725281.1|725716|724218.4|996
1623915900000|2021-06-17 07:45:00|726226.5|724226.5|725491.9|723491.9|726254.3|724737|724952.6|723449.1|1038
1623916200000|2021-06-17 07:50:00|725492.4|723492.4|725951.7|723951.7|726075.5|724570.4|724802.7|723323.6|969
1623916500000|2021-06-17 07:55:00|725452.4|724452.4|725251.9|724251.9|726286.6|724779.8|725187.8|723631|976
1623916800000|2021-06-17 08:00:00|725255.3|724255.3|724887.3|723887.3|725994.9|724505.7|724863.3|723355.1|1019
1623917100000|2021-06-17 08:05:00|724876.2|723876.2|725676.3|723676.3|725859|724438.4|724805.2|723322.3|950
1623917400000|2021-06-17 08:10:00|725663.9|723663.9|725179.4|724179.4|725745.9|724250.2|724927.9|723419.6|959
1623917700000|2021-06-17 08:15:00|725175.3|724175.3|725419.3|724419.3|726089.1|724617|725148.5|723645.9|971
1623918000000|2021-06-17 08:20:00|725419.8|724419.8|725272.7|724272.7|726149.3|724649.7|725179.1|723666.3|1000
1623918300000|2021-06-17 08:25:00|725261.3|724261.3|725181.7|724181.7|725972.3|724482.5|725173.5|723695.8|881
1623918600000|2021-06-17 08:30:00|725171.2|724171.2|725469.4|724469.4|726027|724540.9|725120.5|723631.5|843
1623918900000|2021-06-17 08:35:00|725469.3|724469.3|725505.8|724505.8|726172|724722.5|725463.8|723982.4|896
1623919200000|2021-06-17 08:40:00|725509.1|724509.1|725706.2|724706.2|726473|724989.2|725498.1|724038.7|947
1623919500000|2021-06-17 08:45:00|725701.8|724701.8|726520.6|724520.6|726898.1|725405.8|725697.3|724211.4|1034
1623919800000|2021-06-17 08:50:00|726527.9|724527.9|726853.8|725853.8|727384|725886.3|726013.1|724518|1060
1623920100000|2021-06-17 08:55:00|726858.4|725858.4|727133.2|725133.2|727481|725982.2|726271.1|724763.7|950
1623920400000|2021-06-17 09:00:00|727126|725126|726289.1|725289.1|727144.4|725639.1|725785.2|724250.8|977
1623920700000|2021-06-17 09:05:00|726278.4|725278.4|726216.7|725216.7|726996.2|725514|726165.9|724666.2|888
1623921000000|2021-06-17 09:10:00|726230|725230|727114.9|725114.9|727120.9|725610.1|726196.5|724696|870
1623921300000|2021-06-17 09:15:00|727118.2|725118.2|726539|725539|727180|725706.2|726460.3|724964.6|898
1623921600000|2021-06-17 09:20:00|726533|725533|726560.5|725560.5|727158|725715|726212.8|724839.4|838
1623921900000|2021-06-17 09:25:00|726572|725572|726621.5|725621.5|727607.5|726115|726348.9|724928|1065
1623922200000|2021-06-17 09:30:00|726619|725619|726215.5|725215.5|727061.7|725625.2|726190.9|724662.7|901
1623922500000|2021-06-17 09:35:00|726223.7|725223.7|725890.7|724890.7|726763.8|725237.4|725873.5|724403|835
1623922800000|2021-06-17 09:40:00|725867.2|724867.2|726129.7|724129.7|726312.5|724989.1|725627|724129.7|776
1623923100000|2021-06-17 09:45:00|725631.3|724631.3|726028.6|725028.6|726537.5|725051.3|725605.6|724106.9|874
1623923400000|2021-06-17 09:50:00|726023.1|725023.1|725919.3|724919.3|726609.2|725190|725893.7|724410.6|771
1623923700000|2021-06-17 09:55:00|725917.5|724917.5|726146.4|724146.4|726148.3|724983.7|725638|724132.8|831
1623924000000|2021-06-17 10:00:00|726138.4|724138.4|726010.5|724010.5|726417.1|724916|725366.4|723852.7|862
1623924300000|2021-06-17 10:05:00|726011.9|724011.9|725815.5|724815.5|726318.2|724816|725302|723817|835
1623924600000|2021-06-17 10:10:00|725805.5|724805.5|725745.7|724745.7|726338.9|724880.8|725642.2|724158.7|770
1623924900000|2021-06-17 10:15:00|725744.8|724744.8|726049.5|725049.5|726778.5|725268.5|725642.6|724154.9|848
1623925200000|2021-06-17 10:20:00|726061.7|725061.7|726290.7|725290.7|726928.5|725485.1|725994.5|724579|861
1623925500000|2021-06-17 10:25:00|726299.5|725299.5|726440.4|725440.4|726926.3|725475.1|726245.1|724820|905
1623925800000|2021-06-17 10:30:00|726437|725437|726472.1|725472.1|726962.8|725495.5|726314.7|724827|733
1623926100000|2021-06-17 10:35:00|726473.3|725473.3|726423|725423|726918.5|725677.8|726237|724754.5|871
1623926400000|2021-06-17 10:40:00|726407.2|725407.2|726611.5|725611.5|727217|725711|726390.5|724969.1|801
1623926700000|2021-06-17 10:45:00|726619.4|725619.4|726824.6|725824.6|727354.5|725862|726574.3|725091.7|763
1623927000000|2021-06-17 10:50:00|726826.8|725826.8|727172.3|725172.3|727468.5|726035.7|726668.9|725153.7|869
1623927300000|2021-06-17 10:55:00|726671.2|725671.2|726651.6|725651.6|727235.4|725745.4|726528.1|725033|794
1623927600000|2021-06-17 11:00:00|726656.1|725656.1|726431.3|724431.3|727199.3|725688.5|725923.8|724418.2|894
1623927900000|2021-06-17 11:05:00|726430.4|724430.4|725941.9|724941.9|726686.4|725271.5|725821.5|724361.6|918
1623928200000|2021-06-17 11:10:00|725933.8|724933.8|725769.2|724769.2|726555.8|725053.8|725656.1|724174.6|865
1623928500000|2021-06-17 11:15:00|725768.5|724768.5|725348.7|724348.7|726292.8|724819.6|725334.7|723819.3|877
1623928800000|2021-06-17 11:20:00|725339.7|724339.7|724925|723925|725932|724447.1|724802.3|723287.9|1026
1623929100000|2021-06-17 11:25:00|724924.8|723924.8|725391|724391|726021.9|724526|724755.8|723299.6|1013
1623929400000|2021-06-17 11:30:00|725387.6|724387.6|724751.4|723751.4|725896.5|724393.1|724735.2|723182.7|1004
1623929700000|2021-06-17 11:35:00|724752.3|723752.3|725091.5|723091.5|725238|723753.5|724308.4|722800.2|1006
1623930000000|2021-06-17 11:40:00|725091.4|723091.4|724636.6|723636.6|725183.2|723665.1|724497.8|723022|854
1623930300000|2021-06-17 11:45:00|724653|723653|724769.4|723769.4|725762.8|724260.3|724624.9|723112.2|955
1623930600000|2021-06-17 11:50:00|724768.7|723768.7|725548.9|723548.9|725710.2|724177.2|724688.4|723206.5|1032
1623930900000|2021-06-17 11:55:00|725544.3|723544.3|726055.3|724055.3|726055.3|724536.1|724973.8|723487.6|988
1623931200000|2021-06-17 12:00:00|726053.5|724053.5|724956.7|723956.7|726063|724527.7|724923.4|723427.3|1031
1623931500000|2021-06-17 12:05:00|724958.3|723958.3|724839|722839|725536.6|724040.6|724327.6|722820.6|994
1623931800000|2021-06-17 12:10:00|724839.6|722839.6|725003.1|723003.1|725192.4|723647.9|724277.6|722767.5|1042
1623932100000|2021-06-17 12:15:00|724994.5|722994.5|723822.5|722822.5|724994.5|723486.4|723790.3|722287.4|1088
1623932400000|2021-06-17 12:20:00|724313.7|722313.7|724170.8|723170.8|724800|723323.2|723811.1|722310.6|1036
1623932700000|2021-06-17 12:25:00|724175.5|723175.5|724749.5|722749.5|724812.3|723252.1|723988.9|722506.5|850
1623933000000|2021-06-17 12:30:00|724813|722813|724478.6|722478.6|724813|722923.8|723819.7|721972.3|1047
1623933300000|2021-06-17 12:35:00|724488.3|722488.3|725233.5|723233.5|725244.8|723695.3|723858.3|722327|1053
1623933600000|2021-06-17 12:40:00|725228|723228|724232.3|723232.3|725363.6|723829.9|724221.6|722720.8|1017
1623933900000|2021-06-17 12:45:00|724249.5|723249.5|724334.6|723334.6|724939.8|723452.5|724109.1|722606.7|1006
1623934200000|2021-06-17 12:50:00|724334.5|723334.5|724905.5|722905.5|724962.5|723523|724215.6|722674.1|1070
1623934500000|2021-06-17 12:55:00|724898.3|722898.3|724475|723475|724987.1|723502|724236.1|722676.6|1005
1623934800000|2021-06-17 13:00:00|724925.5|722925.5|724760.2|722760.2|725235.8|723732.6|724272.9|722756.1|1087
1623935100000|2021-06-17 13:05:00|724769.5|722769.5|724034.9|722034.9|724774.2|723261.4|723539.4|722022|1071
1623935400000|2021-06-17 13:10:00|724028.4|722028.4|723559.4|721559.4|724046.1|722455|722742.3|721174.7|1060
1623935700000|2021-06-17 13:15:00|723557.7|721557.7|722815.4|720815.4|723558.9|722005.5|722327.5|720767.8|1086
1623936000000|2021-06-17 13:20:00|722830.7|720830.7|722562|720562|723007.8|721531.1|722017.4|720384.6|1007
1623936300000|2021-06-17 13:25:00|722113.4|721113.4|722707.7|720707.7|722916|721424.3|722077.2|720554.2|754
1623936600000|2021-06-17 13:30:00|722699.6|720699.6|722101.1|720101.1|722841.6|721346.3|721706.9|719939.3|836
1623936900000|2021-06-17 13:35:00|722097.8|720097.8|721938.4|720938.4|722554.4|721109.3|721432|720047.7|829
1623937200000|2021-06-17 13:40:00|721931.2|720931.2|722786.6|720786.6|723206.8|721617.7|721894.7|720412.6|828
1623937500000|2021-06-17 13:45:00|722795.1|720795.1|722970.4|721970.4|723466.2|721985.5|722243.2|720743|818
1623937800000|2021-06-17 13:50:00|722969.8|721969.8|723250|722250|723772.2|722299.3|722849.1|721352.7|804
1623938100000|2021-06-17 13:55:00|723244.2|722244.2|723521.6|721521.6|723809.7|722323.4|723018.3|721508.2|821
1623938400000|2021-06-17 14:00:00|723508.5|721508.5|723591.9|721591.9|723798.9|722249.9|722844.4|721356.2|839
1623938700000|2021-06-17 14:05:00|723602.8|721602.8|723545|722545|724046|722612.6|723187|721532.9|795
1623939000000|2021-06-17 14:10:00|723550.4|722550.4|724043.8|723043.8|724573.2|723083.2|723532.9|722039.5|768
1623939300000|2021-06-17 14:15:00|724044.3|723044.3|723826.8|721826.8|724507.9|723046.5|723195.8|721651|804
1623939600000|2021-06-17 14:20:00|723841|721841|723466.1|721466.1|723877.4|722321.9|723015|721464.3|747
1623939900000|2021-06-17 14:25:00|723461.5|721461.5|723609.1|721609.1|723621|722104.1|722843.1|721361.2|777
1623940200000|2021-06-17 14:30:00|723596.8|721596.8|722880.1|721880.1|723862.4|722152.7|722816.1|721354.6|787
1623940500000|2021-06-17 14:35:00|722870.5|721870.5|721930.6|720930.6|723467.1|721893.1|721826.4|720252.9|800
1623940800000|2021-06-17 14:40:00|722437.5|720437.5|722550|720550|722741.5|721250.2|721791.5|720271.4|786
1623941100000|2021-06-17 14:45:00|722545.4|720545.4|722260.2|720260.2|722581.4|721074.3|721761.1|720246.2|788
1623941400000|2021-06-17 14:50:00|722268.3|720268.3|721610.6|720610.6|722293.6|720729.9|721385.8|719906.3|783
1623941700000|2021-06-17 14:55:00|721612.2|720612.2|722380.2|720380.2|722616.7|721112.6|721568.7|720122.3|758
1623942000000|2021-06-17 15:00:00|722379.2|720379.2|721994.3|720994.3|722465.3|720995.1|721416.7|719928.9|764
1623942300000|2021-06-17 15:05:00|721993.6|720993.6|723120.4|721120.4|723171.1|721623.6|721993.1|720550.7|793
1623942600000|2021-06-17 15:10:00|723126.7|721126.7|723734.7|721734.7|723858.3|722305.9|722675.3|721083.4|756
1623942900000|2021-06-17 15:15:00|723726.2|721726.2|723215.6|722215.6|723727.9|722218.1|722826.7|721228.4|736
1623943200000|2021-06-17 15:20:00|723216.5|722216.5|724441.9|722441.9|724496.3|722991.2|723216.5|721692.5|735
1623943500000|2021-06-17 15:25:00|724444.1|722444.1|724127.6|722127.6|724460.7|722651.2|723362.2|721821.4|760
1623943800000|2021-06-17 15:30:00|724125.4|722125.4|724279|722279|724463.5|722945.3|723696.9|722125.3|729
1623944100000|2021-06-17 15:35:00|723782.5|722782.5|723800.1|721800.1|724425.7|722907.5|723474.8|721659.3|743
1623944400000|2021-06-17 15:40:00|723771.3|721771.3|724152.5|722152.5|724190|722660.2|723236.4|721734.8|672
1623944700000|2021-06-17 15:45:00|724153.3|722153.3|723455.9|722455.9|724202|722604.3|723454.6|721897.2|716
1623945000000|2021-06-17 15:50:00|723458.8|722458.8|724048.9|722048.9|724111.4|722590|723416.5|721921.1|614
1623945300000|2021-06-17 15:55:00|723559.4|722559.4|725100.7|723100.7|725106.7|723106.7|723553.7|722043.6|656
1623945600000|2021-06-17 16:00:00|725114.2|723114.2|724997.2|722997.2|725227.4|723710.2|724498.6|722934.5|685
1623945900000|2021-06-17 16:05:00|725000.2|723000.2|725257.7|723257.7|725771|723877.5|724660.3|723000.2|714
1623946200000|2021-06-17 16:10:00|725259.3|723259.3|724869.8|722869.8|725582.7|723800.1|724327.4|722834.7|626
1623946500000|2021-06-17 16:15:00|724867.5|722867.5|725528.6|723528.6|725658.1|723658.1|724444.5|722867.5|684
1623946800000|2021-06-17 16:20:00|725528.7|723528.7|725646.8|723646.8|725676.9|724177|724935.3|723359.6|731
1623947100000|2021-06-17 16:25:00|725644.2|723644.2|725651.6|723651.6|725693.6|724113.5|725113.5|723321.8|759
1623947400000|2021-06-17 16:30:00|725656.5|723656.5|725243.1|723243.1|725930.9|724376.6|725155.7|723155.7|732
1623947700000|2021-06-17 16:35:00|725243.4|723243.4|724974.9|722974.9|725291.9|723291.9|724185.2|722658.1|669
1623948000000|2021-06-17 16:40:00|724974.8|722974.8|725383.3|723383.3|725422.5|723829.2|724826.7|722971.6|659
1623948300000|2021-06-17 16:45:00|725382.6|723382.6|725582|723582|725583.5|724071.1|724991.7|723334.9|602
1623948600000|2021-06-17 16:50:00|725581.4|723581.4|725306.8|724306.8|725861.3|724324.5|725170.5|723571.1|502
1623948900000|2021-06-17 16:55:00|725308.5|724308.5|725277.5|724277.5|725820.7|724347.2|725241.2|723752|404
1623996000000|2021-06-18 06:00:00|725968.7|723968.7|725935.3|723935.3|726082.6|724082.6|725796.3|723796.3|365
1623996300000|2021-06-18 06:05:00|725936.1|723936.1|725689.8|723689.8|726047|724047|725669.5|723669.5|608
1623996600000|2021-06-18 06:10:00|725689.5|723689.5|725388|723388|725740.9|723740.9|725292.5|723292.5|654
1623996900000|2021-06-18 06:15:00|725391.1|723391.1|724789|722789|725630|723630|724789|722789|589
1623997200000|2021-06-18 06:20:00|724767.3|722767.3|724942.2|722942.2|724973.2|722973.2|724726.6|722726.6|591
1623997500000|2021-06-18 06:25:00|724940.8|722940.8|724733.2|722733.2|724998.8|722998.8|724691.8|722691.8|623
1623997800000|2021-06-18 06:30:00|724733.5|722733.5|724628.2|722628.2|724896.9|722896.9|724517.8|722517.8|669
1623998100000|2021-06-18 06:35:00|724628.4|722628.4|724611.5|722611.5|724654.6|723099|724099|722465.5|568
1623998400000|2021-06-18 06:40:00|724617|722617|724874.6|722874.6|724945.8|723162.4|724162.4|722611.3|656
1623998700000|2021-06-18 06:45:00|724876.3|722876.3|724672|722672|725106.1|723106.1|724582.3|722582.3|628
1623999000000|2021-06-18 06:50:00|724672.2|722672.2|725069.4|723069.4|725086.4|723086.4|724652.7|722652.7|674
1623999300000|2021-06-18 06:55:00|725073.8|723073.8|725062|723062|725473.6|723473.6|724999.2|722999.2|725
1623999600000|2021-06-18 07:00:00|725079.8|723079.8|724015.3|722015.3|725399.6|723904.2|723359.2|721857.1|805
1623999900000|2021-06-18 07:05:00|723979|721979|722992.2|721992.2|724078.4|722581.2|722612.6|721110.6|812
1624000200000|2021-06-18 07:10:00|723495.5|721495.5|723426.5|721426.5|723747.1|722264.1|722666.7|721170.1|777
1624000500000|2021-06-18 07:15:00|722891.4|721891.4|722579.4|721579.4|723654.9|722150.4|722532|721053.5|794
1624000800000|2021-06-18 07:20:00|722584.4|721584.4|722454.4|721454.4|723408.9|721954.8|722404.1|720903|739
1624001100000|2021-06-18 07:25:00|722945|720945|722183.6|721183.6|723077.8|721608.8|722176.4|720832.9|739
1624001400000|2021-06-18 07:30:00|722184.1|721184.1|722142.5|721142.5|722875|721383.4|722047.9|720549.4|781
1624001700000|2021-06-18 07:35:00|722117|721117|722940|720940|722940|721427.2|722060.4|720571.6|732
1624002000000|2021-06-18 07:40:00|722938.2|720938.2|722817.2|721817.2|723327.5|721850.9|722350.9|720898.3|756
1624002300000|2021-06-18 07:45:00|723318.3|721318.3|723244.5|721244.5|723649|722146.1|722754.3|721241.8|683
1624002600000|2021-06-18 07:50:00|723243.1|721243.1|722601.8|721601.8|723358.6|721860|722573.5|721107.7|713
1624002900000|2021-06-18 07:55:00|722605.1|721605.1|722809|721809|723374.2|721860.8|722354.6|720847.4|753
1624003200000|2021-06-18 08:00:00|723275.4|721275.4|722847.5|721847.5|723471.5|722110.7|722757.3|721246.1|712
1624003500000|2021-06-18 08:05:00|722846.8|721846.8|722902.5|721902.5|723558.5|722109.5|722765.7|721348|727
1624003800000|2021-06-18 08:10:00|722883.6|721883.6|722772.6|721772.6|723448.6|721941.5|722625.2|721114.3|712
1624004100000|2021-06-18 08:15:00|722777.9|721777.9|721954.7|720954.7|723306.7|721823.4|721894.6|720280.3|760
1624004400000|2021-06-18 08:20:00|721954.6|720954.6|722047.6|721047.6|722536.1|721097.6|721768.2|720222.5|654
1624004700000|2021-06-18 08:25:00|722046.8|721046.8|721822.5|720822.5|722508.2|721058|721716.5|720279|716
1624005000000|2021-06-18 08:30:00|721779.7|720779.7|722520.8|721520.8|723041.3|721537.9|721748.2|720260.5|767
1624005300000|2021-06-18 08:35:00|722527.7|721527.7|723173.1|721173.1|723476.1|722002.6|722463.4|720975.3|766
1624005600000|2021-06-18 08:40:00|723175.9|721175.9|722543.6|721543.6|723328.3|721835|722432|720943.8|752
1624005900000|2021-06-18 08:45:00|722542.7|721542.7|722998.7|721998.7|723453.4|721998.7|722493.8|721041.3|738
1624006200000|2021-06-18 08:50:00|722996.4|721996.4|722825.5|721825.5|723463.3|722024.4|722719.8|721209.5|692
1624006500000|2021-06-18 08:55:00|722822.5|721822.5|722611|721611|723414.3|721836.7|722469|720992.1|715
1624006800000|2021-06-18 09:00:00|722612.5|721612.5|723363.6|721363.6|723514|721992.2|722542.8|721038.9|768
1624007100000|2021-06-18 09:05:00|723359.7|721359.7|722654.1|721654.1|723395.5|721850.8|722512.9|721005.6|766
1624007400000|2021-06-18 09:10:00|722668.8|721668.8|722475.7|721475.7|723307.7|721800.1|722393.1|720906.9|706
1624007700000|2021-06-18 09:15:00|723020.3|721020.3|722143.4|721143.4|723020.3|721504.3|722136.3|720619.1|729
1624008000000|2021-06-18 09:20:00|722144.5|721144.5|722280.5|721280.5|722795.3|721303.6|722102.6|720617.9|648
1624008300000|2021-06-18 09:25:00|722273.9|721273.9|722040|720040|722820.3|721322.7|721298.2|719814.1|773
1624008600000|2021-06-18 09:30:00|722062.4|720062.4|721984.4|720984.4|722722.6|721228|721501.8|719990.1|764
1624008900000|2021-06-18 09:35:00|721983.5|720983.5|722240.1|720240.1|722601|721130.1|721593.7|720136.2|755
1624009200000|2021-06-18 09:40:00|722242.9|720242.9|722521.3|720521.3|722552|721054.3|721655.5|720074.1|746
1624009500000|2021-06-18 09:45:00|722519.6|720519.6|722836.7|720836.7|722852.2|721343.3|722014.9|720504.8|753
1624009800000|2021-06-18 09:50:00|722834.9|720834.9|722638.7|720638.7|722954.1|721488.7|722085.6|720588.2|737
1624010100000|2021-06-18 09:55:00|722645.2|720645.2|722795.8|720795.8|722912|721414.7|722059.1|720563.6|714
1624010400000|2021-06-18 10:00:00|722801.6|720801.6|723150.8|721150.8|723169.5|721706|722230.4|720735.8|664
1624010700000|2021-06-18 10:05:00|723153.1|721153.1|722373.9|721373.9|723332|721844.2|722373.9|720891.8|744
1624011000000|2021-06-18 10:10:00|722375.3|721375.3|722953.4|720953.4|722978.8|721457.6|722169.1|720663.1|739
1624011300000|2021-06-18 10:15:00|722960.5|720960.5|722702.2|721702.2|723255.8|721804.3|722390.1|720905.6|693
1624011600000|2021-06-18 10:20:00|722684.8|721684.8|722478.3|721478.3|723218.9|721803.9|722478.3|720997.7|646
1624011900000|2021-06-18 10:25:00|722480.3|721480.3|723145.1|721145.1|723162|721656.8|722459|720964.9|653
1624012200000|2021-06-18 10:30:00|722676.6|721676.6|722783.4|721783.4|723274.5|721785.6|722590|721027.6|694
1624012500000|2021-06-18 10:35:00|722777.3|721777.3|722952.9|720952.9|723277|721786.3|722436.3|720911.7|702
1624012800000|2021-06-18 10:40:00|722958.1|720958.1|722660.2|721660.2|723183.8|721682.6|722443|720945|616
1624013100000|2021-06-18 10:45:00|722652.6|721652.6|722583.2|721583.2|723171.7|721677|722479.1|720962.6|642
1624013400000|2021-06-18 10:50:00|722584.3|721584.3|722791.3|721791.3|723326.1|721829|722566.6|721105.6|583
1624013700000|2021-06-18 10:55:00|723304.9|721304.9|723006.2|722006.2|723505.9|722019.2|722717|721228.6|640
1624014000000|2021-06-18 11:00:00|723004.5|722004.5|723533.1|721533.1|723584.8|722090.9|722953.5|721453.7|664
1624014300000|2021-06-18 11:05:00|723034|722034|723010.4|722010.4|723719|722225|723010.4|721547.5|772
1624014600000|2021-06-18 11:10:00|723004.9|722004.9|723671.8|721671.8|723671.8|722189.4|722945.4|721488.5|743
1624014900000|2021-06-18 11:15:00|723176.1|722176.1|723544.9|721544.9|723745.7|722236.8|722795.9|721255.9|713
1624015200000|2021-06-18 11:20:00|723544.3|721544.3|723169.1|722169.1|723696.8|722189.9|722861.6|721358.2|726
1624015500000|2021-06-18 11:25:00|723181.4|722181.4|723642.1|721642.1|723782.1|722302.6|723025.9|721514.1|728
1624015800000|2021-06-18 11:30:00|723641.2|721641.2|723385.2|721385.2|723782.3|722281.7|722824|721327.9|690
1624016100000|2021-06-18 11:35:00|723385|721385|723242.8|722242.8|723792|722285|722915.6|721377.4|675
1624016400000|2021-06-18 11:40:00|723238|722238|723665.1|721665.1|723935.7|722466.8|723161.1|721645.5|587
1624016700000|2021-06-18 11:45:00|723661.3|721661.3|723436.9|722436.9|723899.3|722536|723139|721661.3|650
1624017000000|2021-06-18 11:50:00|723436|722436|723875|721875|723910.3|722526.2|723123|721674|622
1624017300000|2021-06-18 11:55:00|723381.4|722381.4|723635.4|721635.4|723855.2|722413.1|722952.6|721593.8|656
1624017600000|2021-06-18 12:00:00|723649|721649|723371.7|722371.7|723820.6|722384.2|723112.9|721609.8|756
1624017900000|2021-06-18 12:05:00|723364.9|722364.9|723427.5|722427.5|723836.5|722427.5|723229.1|721794|745
1624018200000|2021-06-18 12:10:00|723418.2|722418.2|723445.6|722445.6|724038.6|722551.9|723266.4|721792|829
1624018500000|2021-06-18 12:15:00|723457.5|722457.5|723457.7|722457.7|724002.3|722555.8|723356.5|721844.2|801
1624018800000|2021-06-18 12:20:00|723482.4|722482.4|723794|722794|724315.3|722858|723460.9|721967.9|831
1624019100000|2021-06-18 12:25:00|723800.2|722800.2|724921.1|722921.1|725014.3|723542.1|723800.2|722535.2|809
1624019400000|2021-06-18 12:30:00|724928.8|722928.8|723829.4|722829.4|724959.7|723530.4|723778.1|722470.6|800
1624019700000|2021-06-18 12:35:00|723843.5|722843.5|723922.1|722922.1|724438.3|723208.9|723833.9|722386.8|736
1624020000000|2021-06-18 12:40:00|723911.6|722911.6|724075.9|723075.9|724710.1|723249.6|723777|722271.3|781
1624020300000|2021-06-18 12:45:00|724082.9|723082.9|724338.8|722338.8|724732.3|723242|723832.4|722308.3|781
1624020600000|2021-06-18 12:50:00|724367.2|722367.2|724010.2|723010.2|724649.5|723190|723751.9|722245.5|718
1624020900000|2021-06-18 12:55:00|723980.5|722980.5|724014.3|723014.3|724615.3|723220.2|723909|722449.2|753
1624021200000|2021-06-18 13:00:00|724015.1|723015.1|723753.7|722753.7|724953|723453.2|723753.2|722275|765
1624021500000|2021-06-18 13:05:00|724246.8|722246.8|723882|722882|724511.6|723041.2|723751.4|722246.8|783
1624021800000|2021-06-18 13:10:00|723879.2|722879.2|723727|722727|724529|723020.7|723608.3|722136.6|811
1624022100000|2021-06-18 13:15:00|723727.7|722727.7|724026.7|722026.7|724276.4|722799|723406.4|721939.3|802
1624022400000|2021-06-18 13:20:00|724004.5|722004.5|723269.5|722269.5|724142.3|722625.7|723201|721691.9|815
1624022700000|2021-06-18 13:25:00|723750.9|721750.9|723691.9|721691.9|723946|722451.6|723048.3|721659|818
1624023000000|2021-06-18 13:30:00|723674.6|721674.6|723881.6|721881.6|724198.7|722548.5|723049.9|721521.9|852
1624023300000|2021-06-18 13:35:00|723944.3|721944.3|723628.1|722628.1|724161.5|722715.6|723437.9|721904.5|819
1624023600000|2021-06-18 13:40:00|723638.3|722638.3|723467.2|722467.2|724223.5|722734.8|723027|721525.5|804
1624023900000|2021-06-18 13:45:00|723991.1|721991.1|723438.6|722438.6|724179.5|722672.3|723344.7|721864.9|816
1624024200000|2021-06-18 13:50:00|723426.1|722426.1|724058.2|723058.2|724573.6|723115.1|723425.9|721949.8|783
1624024500000|2021-06-18 13:55:00|724058.3|723058.3|724449.1|723449.1|724943.7|723466.7|723759|722267.7|790
1624024800000|2021-06-18 14:00:00|724457.1|723457.1|725548.9|723548.9|725841.4|724314.2|724424.5|722944.9|831
1624025100000|2021-06-18 14:05:00|725564.2|723564.2|725232.7|723232.7|725564.2|723954.4|724368.5|722751.6|831
1624025400000|2021-06-18 14:10:00|725221.7|723221.7|725102.3|723102.3|725624.3|724133.5|724556|723048.7|822
1624025700000|2021-06-18 14:15:00|725103.9|723103.9|724944|723944|725457.6|724011.8|724717.8|723103.9|829
1624026000000|2021-06-18 14:20:00|724958.5|723958.5|725954.3|723954.3|726094.6|724590.2|724955.7|723493.1|833
1624026300000|2021-06-18 14:25:00|725953.9|723953.9|725867.7|723867.7|726241.4|724702.8|725289.1|723691.9|812
1624026600000|2021-06-18 14:30:00|725895.2|723895.2|725475.3|724475.3|726459.8|724984.5|725474.3|723872.5|819
1624026900000|2021-06-18 14:35:00|725476.6|724476.6|725416.9|723416.9|725966|724484.4|724900.6|723403.1|806
1624027200000|2021-06-18 14:40:00|725416.5|723416.5|725657.1|723657.1|725765.5|724205.5|724769.3|723126.3|839
1624027500000|2021-06-18 14:45:00|725654.1|723654.1|725875|723875|726055.7|724560.5|725175.6|723614|822
1624027800000|2021-06-18 14:50:00|725873.3|723873.3|725968.4|724968.4|726486.5|724999.6|725491.6|723855.4|815
1624028100000|2021-06-18 14:55:00|725976.6|724976.6|726200.5|725200.5|726722|725239|725569.5|724141.7|835
1624028400000|2021-06-18 15:00:00|726208.3|725208.3|726310.5|725310.5|726976|725518|726159.9|724661.5|836
1624028700000|2021-06-18 15:05:00|726804.2|724804.2|727032.8|725032.8|727097.8|725596|726255.2|724737.9|730
1624029000000|2021-06-18 15:10:00|727031.9|725031.9|726594.5|725594.5|727307.7|725760.2|726370|724890.3|807
1624029300000|2021-06-18 15:15:00|726625.8|725625.8|727484|725484|727727.6|726181.9|726625.8|725123.6|819
1624029600000|2021-06-18 15:20:00|726989.5|725989.5|727072.7|726072.7|727692.9|726209|726864.6|725351.4|804
1624029900000|2021-06-18 15:25:00|727101.6|726101.6|728842.2|726842.2|728842.2|727047.9|727070.9|725569.1|797
1624030200000|2021-06-18 15:30:00|728827.7|726827.7|728159.1|726159.1|729080.2|727527.8|727373.8|725812.3|836
1624030500000|2021-06-18 15:35:00|728163.1|726163.1|728038.1|726038.1|728425.7|726486.3|727486.3|725838.8|799
1624030800000|2021-06-18 15:40:00|728046.1|726046.1|728582.9|726582.9|728599.9|726858|727414.2|725902.4|744
1624031100000|2021-06-18 15:45:00|728565.9|726565.9|728744.4|726744.4|728823.7|727261|727832.6|726293.6|739
1624031400000|2021-06-18 15:50:00|728745.9|726745.9|728480.9|726480.9|728963.7|727467.6|727959.9|726448|717
1624031700000|2021-06-18 15:55:00|728482|726482|728442.4|726442.4|728724.9|727033.3|727826.1|726296.3|663
1624032000000|2021-06-18 16:00:00|728420.3|726420.3|728427.8|726427.8|728673.6|727160.5|727800.4|726314.8|656
1624032300000|2021-06-18 16:05:00|728427.9|726427.9|728303.1|726303.1|728875.6|727383.3|727769.4|726246.6|717
1624032600000|2021-06-18 16:10:00|728306.8|726306.8|728240.8|726240.8|728353.7|726841|727488.6|725760|684
1624032900000|2021-06-18 16:15:00|728246.7|726246.7|728388.9|726388.9|728470.5|726470.5|728237.1|726237.1|650
1624033200000|2021-06-18 16:20:00|728390.5|726390.5|728909|726909|728935.7|726950.6|727847.3|726346.4|701
1624033500000|2021-06-18 16:25:00|728923.5|726923.5|728976.5|726976.5|728994.6|727499.8|728464|726887|637
1624033800000|2021-06-18 16:30:00|728978.2|726978.2|728763.6|727763.6|729238.3|727773.8|728450|726936.6|566
1624034100000|2021-06-18 16:35:00|728751.7|727751.7|729475.4|727475.4|729632.6|728116.3|728737.9|727272.5|559
1624034400000|2021-06-18 16:40:00|729479.9|727479.9|729315.4|727315.4|729540.5|728064.8|728832.6|727279.7|545
1624034700000|2021-06-18 16:45:00|729328.1|727328.1|729506.7|727506.7|729613.5|728113.7|728928.6|727326.9|536
1624035000000|2021-06-18 16:50:00|729504.4|727504.4|729307.8|727307.8|729514.9|727991.4|728962.5|727287.4|541
1624035300000|2021-06-18 16:55:00|729309|727309|729374.2|727374.2|729469.7|727469.7|729054.3|727054.3|446
1624255200000|2021-06-21 06:00:00|731593.1|729593.1|731143.5|729143.5|731648.1|729648.1|731046.5|729046.5|512
1624255500000|2021-06-21 06:05:00|731142.3|729142.3|731527.6|729527.6|731579.6|729579.6|731075.4|729075.4|641
1624255800000|2021-06-21 06:10:00|731529.7|729529.7|730948.7|728948.7|731529.7|729529.7|730755|728755|611
1624256100000|2021-06-21 06:15:00|730931.3|728931.3|731064.7|729064.7|731244.5|729244.5|730925.6|728925.6|679
1624256400000|2021-06-21 06:20:00|731061|729061|731201.8|729201.8|731261.9|729702.4|730670|728898.5|667
1624256700000|2021-06-21 06:25:00|731205.5|729205.5|730921.1|728921.1|731224.7|729471.8|730454|728851.2|745
1624257000000|2021-06-21 06:30:00|730872|728872|730766.8|728766.8|731071|729276.5|730219.2|728608.5|732
1624257300000|2021-06-21 06:35:00|730768.9|728768.9|731051.5|729051.5|731089.4|729386|730386|728737.5|655
1624257600000|2021-06-21 06:40:00|731053|729053|731018.5|729018.5|731183|729183|730972|728972|697
1624257900000|2021-06-21 06:45:00|731024.1|729024.1|730854|728854|731169.1|729497|730497|728832.1|704
1624258200000|2021-06-21 06:50:00|730836.6|728836.6|730993.3|728993.3|731381|729381|730816|728816|723
1624258500000|2021-06-21 06:55:00|730996|728996|731400.4|729400.4|731482.7|729482.7|730995.7|728995.7|693
1624258800000|2021-06-21 07:00:00|731392.7|729392.7|730995.9|729995.9|731494.8|730006.5|730327.7|728793|801
1624259100000|2021-06-21 07:05:00|731472.7|729472.7|732604.9|730604.9|733541.4|731541.4|730788.4|729298|823
1624259400000|2021-06-21 07:10:00|732600|730600|732384.6|730384.6|732889.3|731285.3|731841.9|730276.1|804
1624259700000|2021-06-21 07:15:00|732385.9|730385.9|733476|731476|733681.4|731812.9|731990.8|730303.4|808
1624260000000|2021-06-21 07:20:00|733481.6|731481.6|733906.7|731906.7|734504.6|732504.6|732719.5|731221.2|802
1624260300000|2021-06-21 07:25:00|733905|731905|733603|732603|734093.7|732628.1|733179.6|731640|756
1624260600000|2021-06-21 07:30:00|734102.8|732102.8|733579.4|731579.4|734334.7|732804.3|732979.9|731446.9|793
1624260900000|2021-06-21 07:35:00|733570.5|731570.5|733401.2|731401.2|733696.3|732196|732890.8|731393.2|776
1624261200000|2021-06-21 07:40:00|733408.9|731408.9|732776.3|730776.3|733409.8|731907.5|732257.6|730764.1|802
1624261500000|2021-06-21 07:45:00|732777.2|730777.2|732563.7|730563.7|732872.9|731388.7|731875.9|730395.9|820
1624261800000|2021-06-21 07:50:00|732554.9|730554.9|732951.1|730951.1|733054.5|731503|732166.8|730539.1|815
1624262100000|2021-06-21 07:55:00|732944.3|730944.3|733540.9|731540.9|733600.1|732049.4|732439.7|730913.8|798
1624262400000|2021-06-21 08:00:00|733040.5|732040.5|733314.8|731314.8|733593.4|732075.4|732680.6|731187.2|794
1624262700000|2021-06-21 08:05:00|733338|731338|732819.6|731819.6|733555.3|731996.3|732458.1|730997.1|792
1624263000000|2021-06-21 08:10:00|732819.4|731819.4|733005.9|732005.9|733597.6|732109.7|732552.9|731129.4|762
1624263300000|2021-06-21 08:15:00|733019|732019|732907.4|731907.4|733653.4|732216.2|732742.5|731244.5|732
1624263600000|2021-06-21 08:20:00|732901.2|731901.2|732898.2|731898.2|733479.3|731975.7|732554.5|731089.7|731
1624263900000|2021-06-21 08:25:00|732908.4|731908.4|733542.1|732542.1|734105.5|732647.6|732821.1|731395|744
1624264200000|2021-06-21 08:30:00|733545.9|732545.9|732932.2|731932.2|734067|732560.1|732797.2|731316|747
1624264500000|2021-06-21 08:35:00|732925.1|731925.1|732689.4|731689.4|733547.5|732041.1|732483.4|731068.4|763
1624264800000|2021-06-21 08:40:00|732691.1|731691.1|733225.9|731225.9|733375.2|731813.7|732327.1|730854.1|775
1624265100000|2021-06-21 08:45:00|733214.5|731214.5|732355.5|730355.5|733238.9|731755|731859.3|730355.5|779
1624265400000|2021-06-21 08:50:00|732326.7|730326.7|732103.4|731103.4|732665.8|731209.4|731833.6|730316.7|747
1624265700000|2021-06-21 08:55:00|732094.7|731094.7|731563.9|730563.9|732853.4|731354.2|731562.4|730064.3|774
1624266000000|2021-06-21 09:00:00|731562|730562|732297.2|730297.2|732365.6|730865.5|731555.8|730051.6|783
1624266300000|2021-06-21 09:05:00|732289.5|730289.5|731959.2|729959.2|732294.7|730792.3|731436.3|729931.3|718
1624266600000|2021-06-21 09:10:00|731954.3|729954.3|731627.5|729627.5|732016.7|730454.3|730922.8|729399.5|765
1624266900000|2021-06-21 09:15:00|731624.8|729624.8|731721.1|729721.1|732062.7|730521.3|731172.9|729530.9|778
1624267200000|2021-06-21 09:20:00|731727.2|729727.2|730692|729692|731775.3|730256.7|730631.2|729129.9|786
1624267500000|2021-06-21 09:25:00|730687|729687|731643.7|729643.7|731649.4|730109.7|730624.3|729161.8|747
1624267800000|2021-06-21 09:30:00|731642.4|729642.4|731313.7|730313.7|731887.3|730380.5|731099.7|729637.5|762
1624268100000|2021-06-21 09:35:00|731296.1|730296.1|731627.6|729627.6|731815.3|730311.7|731012.8|729502.9|723
1624268400000|2021-06-21 09:40:00|731625.4|729625.4|731180|730180|731727.4|730217.7|730907.2|729399.1|744
1624268700000|2021-06-21 09:45:00|731185.1|730185.1|731879|729879|731883.2|730359|730982.5|729517.5|726
1624269000000|2021-06-21 09:50:00|731922.4|729922.4|731017.7|730017.7|731922.4|730373.3|730918.2|729417.4|774
1624269300000|2021-06-21 09:55:00|730998.7|729998.7|731789.1|729789.1|731811.2|730306.8|730988.2|729485.4|692
1624269600000|2021-06-21 10:00:00|731789.4|729789.4|731056.4|730056.4|731789.4|730266.9|731056.4|729560.1|741
1624269900000|2021-06-21 10:05:00|731545|729545|731501.9|730501.9|732035.6|730522.1|730935.3|729404.1|744
1624270200000|2021-06-21 10:10:00|731488.9|730488.9|731873.9|730873.9|732407.7|730909.3|731443.7|729948.1|719
1624270500000|2021-06-21 10:15:00|731870.2|730870.2|732309.1|730309.1|732373.7|730886.1|731379.8|729949|692
1624270800000|2021-06-21 10:20:00|731791.8|730791.8|732271.9|730271.9|732347.8|730887|731741.3|730246.4|602
1624271100000|2021-06-21 10:25:00|731773.4|730773.4|732014.1|731014.1|732480.4|731019.4|731772.6|730289.5|657
1624271400000|2021-06-21 10:30:00|732009.9|731009.9|732530.5|730530.5|732866.8|731374.3|731846.1|730338.9|724
1624271700000|2021-06-21 10:35:00|732014.8|731014.8|732288.5|731288.5|732895.8|731353|732008|730557.1|665
1624272000000|2021-06-21 10:40:00|732279.6|731279.6|731700.7|729700.7|732748.4|731299.4|731189.3|729688.8|716
1624272300000|2021-06-21 10:45:00|731197.3|730197.3|731901.4|729901.4|731945.4|730399.6|730987.6|729549.7|755
1624272600000|2021-06-21 10:50:00|731894.8|729894.8|731415.4|730415.4|732009.3|730529.7|731367.2|729799.8|689
1624272900000|2021-06-21 10:55:00|731412.7|730412.7|731535.8|730535.8|731976.9|730540.6|731148.6|729724.7|650
1624273200000|2021-06-21 11:00:00|731532.7|730532.7|731770.3|730770.3|732367.3|730886.8|731524.5|730141.9|666
1624273500000|2021-06-21 11:05:00|731769.3|730769.3|731919.1|730919.1|732302.1|730919.1|731553.6|730173.9|646
1624273800000|2021-06-21 11:10:00|731912.5|730912.5|732646.4|730646.4|732803.8|731310.8|731880.2|730386.9|719
1624274100000|2021-06-21 11:15:00|732633.4|730633.4|732557|731557|733287.4|731781.9|732158.1|730629.7|740
1624274400000|2021-06-21 11:20:00|732544.9|731544.9|732398.8|731398.8|733182.1|731711.1|732305.3|730809.6|733
1624274700000|2021-06-21 11:25:00|732398.2|731398.2|732610.3|731610.3|733121.3|731626.1|732380.7|730940.2|723
1624275000000|2021-06-21 11:30:00|732612.7|731612.7|732583.9|731583.9|733187.9|731701.8|732577.8|731078.9|690
1624275300000|2021-06-21 11:35:00|732591.7|731591.7|732819.2|730819.2|733004.6|731591.7|732168.5|730675.9|698
1624275600000|2021-06-21 11:40:00|732341.9|731341.9|732633.9|731633.9|733173.1|731669|732341.9|730856.2|730
1624275900000|2021-06-21 11:45:00|733146.6|731146.6|732919.3|731919.3|733456.1|731972.9|732505.5|731010|685
1624276200000|2021-06-21 11:50:00|732912.5|731912.5|732583.8|731583.8|733436.5|731969.7|732520.6|731178.5|647
1624276500000|2021-06-21 11:55:00|732582.7|731582.7|732676.7|731676.7|733175.5|731723.6|732552.6|731108|758
1624276800000|2021-06-21 12:00:00|732667.2|731667.2|733122.6|732122.6|733636|732265.5|732656.5|731342.5|726
1624277100000|2021-06-21 12:05:00|733118.5|732118.5|733014.1|732014.1|733888|732398.7|732980.7|731482|675
1624277400000|2021-06-21 12:10:00|733005.4|732005.4|733259.2|732259.2|733842.9|732357.4|732925.5|731437.2|657
1624277700000|2021-06-21 12:15:00|733259.7|732259.7|733071.8|732071.8|733866.9|732370.7|733038.1|731613.7|672
1624278000000|2021-06-21 12:20:00|733068.3|732068.3|733268.1|732268.1|733779.5|732286|732828.7|731373|746
1624278300000|2021-06-21 12:25:00|733293.4|732293.4|733418.9|732418.9|733964|732466.3|733245.5|731777.5|683
1624278600000|2021-06-21 12:30:00|733419.9|732419.9|733148.2|732148.2|733949.5|732424.7|733082.3|731586.4|682
1624278900000|2021-06-21 12:35:00|733151.1|732151.1|732634.9|731634.9|733678.9|732195.8|732529.2|730991.9|749
1624279200000|2021-06-21 12:40:00|732631.6|731631.6|733628.7|731628.7|733722.3|732202.6|732538.3|731088.4|731
1624279500000|2021-06-21 12:45:00|733630.8|731630.8|733635.1|731635.1|733833.4|732345|732833.8|731336.4|781
1624279800000|2021-06-21 12:50:00|733124.3|732124.3|732916.8|731916.8|733625.2|732129.8|732832.8|731336.8|705
1624280100000|2021-06-21 12:55:00|732926.1|731926.1|732687.6|731687.6|733455.6|731983.1|732620.7|731185|678
1624280400000|2021-06-21 13:00:00|732683.1|731683.1|732949.4|731949.4|733471|731998.7|732641.7|731268.4|725
1624280700000|2021-06-21 13:05:00|732946.9|731946.9|733544.5|731544.5|733544.5|732069.8|732862.5|731352.6|695
1624281000000|2021-06-21 13:10:00|733543.2|731543.2|733103.4|732103.4|733672.5|732204.6|732895.5|731474.6|694
1624281300000|2021-06-21 13:15:00|733105.3|732105.3|732561|731561|733575.4|732128.9|732558.4|731107.8|720
1624281600000|2021-06-21 13:20:00|732567.5|731567.5|732408.5|730408.5|733077.2|731577.5|731871|730386.3|810
1624281900000|2021-06-21 13:25:00|732409.7|730409.7|732423.2|730423.2|732538.2|731044.4|731533.5|730024.8|758
1624282200000|2021-06-21 13:30:00|732421.1|730421.1|733027.4|731027.4|733075|731573.5|731997.8|730410.1|817
1624282500000|2021-06-21 13:35:00|733033.2|731033.2|732277.7|730277.7|733055|731536.5|731762.2|730260.5|836
1624282800000|2021-06-21 13:40:00|732275.3|730275.3|732751.9|730751.9|733024|731572.6|731824.6|730247.2|806
1624283100000|2021-06-21 13:45:00|732752.4|730752.4|733304.8|731304.8|733351.7|731860.5|732240|730675.5|963
1624283400000|2021-06-21 13:50:00|733316.4|731316.4|732738.7|730738.7|733377.4|731926.2|732188.5|730607|1067
1624283700000|2021-06-21 13:55:00|732241.3|731241.3|731992.7|730992.7|732840.1|731340.3|731924.2|730446.5|1041
1624284000000|2021-06-21 14:00:00|731993.9|730993.9|732070.9|731070.9|732732.1|731273|731939|730468.6|1036
1624284300000|2021-06-21 14:05:00|732072.9|731072.9|731929.2|730929.2|732637.5|731176.5|731918.4|730501.3|982
1624284600000|2021-06-21 14:10:00|731930.1|730930.1|732326.2|730326.2|732722.4|731210.9|731703.8|730212.2|997
1624284900000|2021-06-21 14:15:00|732320.7|730320.7|732106.8|731106.8|732582|731164.3|731685.6|730181.2|1029
1624285200000|2021-06-21 14:20:00|732101.4|731101.4|732944.4|731944.4|733477|731987|732027.5|730521.2|988
1624285500000|2021-06-21 14:25:00|732952.4|731952.4|732101.5|730101.5|733289.6|731955.5|731520.7|730016.9|1090
1624285800000|2021-06-21 14:30:00|732100.1|730100.1|731089.3|730089.3|732373|730884.2|731077.4|729577.4|997
1624286100000|2021-06-21 14:35:00|731597.9|729597.9|730967.6|728967.6|731597.9|730099.7|730163.6|728584.6|1075
1624286400000|2021-06-21 14:40:00|730958.2|728958.2|730130.1|729130.1|730958.2|729387.9|729487.9|727969.6|1103
1624286700000|2021-06-21 14:45:00|730125.2|729125.2|730709.6|728709.6|730789|729297.4|729965.5|728527.2|1038
1624287000000|2021-06-21 14:50:00|730723.5|728723.5|729739.4|728739.4|730723.5|729218.3|729644.8|728176.2|988
1624287300000|2021-06-21 14:55:00|729740.1|728740.1|730587.2|729587.2|731159.3|729664.4|729640.7|728268|1009
1624287600000|2021-06-21 15:00:00|730599.8|729599.8|731300.7|729300.7|731486|729991.6|730328.3|728728.2|1053
1624287900000|2021-06-21 15:05:00|731304.1|729304.1|731311.9|730311.9|731798.7|730321.3|730582.4|729091.7|988
1624288200000|2021-06-21 15:10:00|731311.6|730311.6|731531.7|730531.7|732067.2|730555.5|731112.7|729614.5|918
1624288500000|2021-06-21 15:15:00|731538.5|730538.5|731330.4|730330.4|732040.1|730564.3|731243.8|729765.6|899
1624288800000|2021-06-21 15:20:00|731345|730345|732134.5|730134.5|732219.3|730729.7|731182.8|729710.3|874
1624289100000|2021-06-21 15:25:00|732157.3|730157.3|732163.4|731163.4|732911.5|731392.6|731512.4|729999.3|982
1624289400000|2021-06-21 15:30:00|732162.5|731162.5|733169.9|731169.9|733539.4|731996.2|732116.9|730620.8|1017
1624289700000|2021-06-21 15:35:00|733155.8|731155.8|732618.4|730618.4|733220.7|731704.1|732046.2|730530.2|868
1624290000000|2021-06-21 15:40:00|732617.8|730617.8|732126.8|731126.8|732712.6|731238.9|732020.6|730515.6|793
1624290300000|2021-06-21 15:45:00|732124.6|731124.6|731937.4|730937.4|732702.7|731198.4|731842|730376|748
1624290600000|2021-06-21 15:50:00|731963.7|730963.7|732948|730948|732972.8|731419.1|731925.7|730527.7|678
1624290900000|2021-06-21 15:55:00|732972.8|730972.8|732810.8|730810.8|732972.8|731443.1|732366.1|730797.9|843
1624291200000|2021-06-21 16:00:00|732802.4|730802.4|732641.1|730641.1|732916.5|731391|732123.4|730596.2|726
1624291500000|2021-06-21 16:05:00|732641.8|730641.8|732712.6|730712.6|732921.7|731437.5|732153|730641.8|525
1624291800000|2021-06-21 16:10:00|732713.4|730713.4|732242|730242|732715.4|731110.9|731801.3|730240.8|615
1624292100000|2021-06-21 16:15:00|732241.5|730241.5|731964.8|730964.8|732367.9|730966.2|731627.8|730142.7|612
1624292400000|2021-06-21 16:20:00|731965.5|730965.5|732203.4|730203.4|732454.1|731064.6|731678|730190.4|543
1624292700000|2021-06-21 16:25:00|732201.2|730201.2|731528.1|730528.1|732210.8|730570.7|731464.4|729838.5|676
1624293000000|2021-06-21 16:30:00|731529.1|730529.1|732193.6|730193.6|732266.7|730723.3|731524.5|729883.5|643
1624293300000|2021-06-21 16:35:00|732196|730196|731705.7|729705.7|732249.1|730249.1|731614.8|729614.8|606
1624293600000|2021-06-21 16:40:00|731698.9|729698.9|731537.9|729537.9|731737.1|730198.3|730950|729447|586
1624293900000|2021-06-21 16:45:00|731538.4|729538.4|731835.9|729835.9|731876.3|730377.9|731087.2|729494.8|620
1624294200000|2021-06-21 16:50:00|731836.2|729836.2|731863.4|729863.4|731871.2|730395.7|731311.5|729763.5|689
1624294500000|2021-06-21 16:55:00|731862.9|729862.9|731832.7|729832.7|731899|730362.5|731311.3|729688.1|541
1624341600000|2021-06-22 06:00:00|732505.2|730505.2|732613.9|730613.9|732720|730720|732233.5|730233.5|435
1624341900000|2021-06-22 06:05:00|732593.2|730593.2|732513.1|730513.1|732676.6|730676.6|732496.8|730496.8|560
1624342200000|2021-06-22 06:10:00|732512.9|730512.9|732434.5|730434.5|732684|730684|732387.8|730387.8|623
1624342500000|2021-06-22 06:15:00|732441.7|730441.7|732576.2|730576.2|732880|730880|732402.6|730402.6|812
1624342800000|2021-06-22 06:20:00|732576.9|730576.9|732205.4|730205.4|732605.5|730605.5|731981.5|729981.5|666
1624343100000|2021-06-22 06:25:00|732210.7|730210.7|731969.2|729969.2|732211.8|730211.8|731680.8|729680.8|746
1624343400000|2021-06-22 06:30:00|731977.1|729977.1|731884|729884|732010.6|730010.6|731754.4|729754.4|881
1624343700000|2021-06-22 06:35:00|731884.9|729884.9|731896.5|729896.5|732024.6|730024.6|731832.1|729832.1|946
1624344000000|2021-06-22 06:40:00|731912.2|729912.2|732132.1|730132.1|732170.6|730170.6|731863.6|729863.6|825
1624344300000|2021-06-22 06:45:00|732146.3|730146.3|732467.2|730467.2|732481.5|730481.5|732067.9|730067.9|903
1624344600000|2021-06-22 06:50:00|732464.6|730464.6|732297.4|730297.4|732476.4|730476.4|732105.1|730105.1|927
1624344900000|2021-06-22 06:55:00|732288.4|730288.4|732405.2|730405.2|732470.5|730470.5|732063.2|730063.2|1022
1624345200000|2021-06-22 07:00:00|732396.1|730396.1|732006.7|730006.7|732606.5|731110.2|730996.9|729462|1069
1624345500000|2021-06-22 07:05:00|732004.5|730004.5|732860.9|730860.9|732886.6|731358.7|731497.1|729945.8|1103
1624345800000|2021-06-22 07:10:00|732352.4|731352.4|732947.5|730947.5|733244.5|731762|732263|730755.2|1026
1624346100000|2021-06-22 07:15:00|732964.8|730964.8|732314.8|730314.8|733167.6|731667.6|731571|730026.6|1022
1624346400000|2021-06-22 07:20:00|732322.1|730322.1|732465.7|730465.7|732823.9|731333.9|731846.1|730281.5|943
1624346700000|2021-06-22 07:25:00|732465|730465|732087.4|731087.4|732730.1|731229.8|731925.6|730426.3|919
1624347000000|2021-06-22 07:30:00|732082.1|731082.1|732117.6|731117.6|732818.8|731333.9|731959.1|730476.3|972
1624347300000|2021-06-22 07:35:00|732606.8|730606.8|732743.1|730743.1|732919.8|731405.7|732075.4|730600.8|937
1624347600000|2021-06-22 07:40:00|732754.9|730754.9|732698|730698|732848.7|731345.8|732096.9|730603.1|866
1624347900000|2021-06-22 07:45:00|732210.3|731210.3|732332.4|731332.4|732872.4|731366.3|732013.9|730530.6|907
1624348200000|2021-06-22 07:50:00|732329.6|731329.6|732985.2|730985.2|732992.3|731491.3|732038.4|730636.6|973
1624348500000|2021-06-22 07:55:00|732981.5|730981.5|732057.9|731057.9|733021.2|731526.1|732008.8|730541.5|1008
1624348800000|2021-06-22 08:00:00|732057.7|731057.7|732789.3|730789.3|732931|731425.4|732033.7|730555.5|992
1624349100000|2021-06-22 08:05:00|732767|730767|732332.1|731332.1|732950.2|731428.9|732236.9|730739.6|883
1624349400000|2021-06-22 08:10:00|732329.2|731329.2|732236.9|731236.9|732867.1|731457.5|732234.2|730740.4|888
1624349700000|2021-06-22 08:15:00|732239.1|731239.1|732771.9|730771.9|732859.8|731429.2|732100.9|730593.4|933
1624350000000|2021-06-22 08:20:00|732766.2|730766.2|731840.6|730840.6|732772.2|731262|731684.6|730166.4|870
1624350300000|2021-06-22 08:25:00|731804.2|730804.2|732559.2|730559.2|732694.9|731234.8|731790.8|730306.4|910
1624350600000|2021-06-22 08:30:00|732557.7|730557.7|732095.9|731095.9|732755.8|731281.3|732033.7|730533.1|892
1624350900000|2021-06-22 08:35:00|732094.8|731094.8|732322.1|731322.1|732820.4|731335.9|732083.9|730610.3|869
1624351200000|2021-06-22 08:40:00|732309.9|731309.9|732207.7|731207.7|732819.8|731336.4|732202|730700.9|792
1624351500000|2021-06-22 08:45:00|732214.7|731214.7|732710.4|730710.4|732761.4|731281.8|732182.7|730685.8|781
1624351800000|2021-06-22 08:50:00|732203.5|731203.5|732583.5|730583.5|732753.4|731263.1|732035|730508.1|825
1624352100000|2021-06-22 08:55:00|732586.9|730586.9|732690.3|730690.3|732777.6|731273.1|731995.4|730485.9|820
1624352400000|2021-06-22 09:00:00|732699.2|730699.2|732559.5|730559.5|732879.4|731381.8|732044.5|730550.2|819
1624352700000|2021-06-22 09:05:00|732560.3|730560.3|732710.2|730710.2|732809.7|731311.1|732044.9|730551.8|839
1624353000000|2021-06-22 09:10:00|732705.9|730705.9|732641.3|730641.3|732817.3|731320.2|732072.5|730575.2|858
1624353300000|2021-06-22 09:15:00|732657.3|730657.3|732261|731261|732690.4|731289.1|732088.3|730594.6|714
1624353600000|2021-06-22 09:20:00|732260.4|731260.4|732274|731274|732361.3|731361.3|732223.1|731223.1|657
1624353900000|2021-06-22 09:25:00|732277.1|731277.1|732166|731166|732309.9|731309.9|732165.5|731165.5|606
1624354200000|2021-06-22 09:30:00|732161.5|731161.5|732520.8|731520.8|732873.5|731524.9|732147.9|730810.2|753
1624354500000|2021-06-22 09:35:00|732519.1|731519.1|732754.8|731754.8|733426.1|731928.3|732400.1|730926.7|946
1624354800000|2021-06-22 09:40:00|732758.1|731758.1|732531.3|731531.3|733456.9|731959.5|732405.1|730899.9|892
1624355100000|2021-06-22 09:45:00|732531.5|731531.5|732331|731331|732975.4|731663.6|732308.4|730853.6|844
1624355400000|2021-06-22 09:50:00|732323.4|731323.4|732375.6|731375.6|732492.7|731492.7|732300.7|731300.7|715
1624355700000|2021-06-22 09:55:00|732381.6|731381.6|732356.4|731356.4|732890.9|731395.8|732291.5|730872.6|648
1624356000000|2021-06-22 10:00:00|732357.1|731357.1|732125.1|731125.1|732876.6|731386.9|732083.2|730858.7|678
1624356300000|2021-06-22 10:05:00|732132.3|731132.3|732025|731025|732693.9|731195.7|731915.9|730431.4|801
1624356600000|2021-06-22 10:10:00|732533.9|730533.9|731962.3|730962.3|732671.4|731173.5|731954.8|730454.5|708
1624356900000|2021-06-22 10:15:00|731955.8|730955.8|732086.7|731086.7|732594.3|731120.9|731875.9|730558.9|735
1624357200000|2021-06-22 10:20:00|732084.4|731084.4|732253.5|731253.5|732646.5|731262.9|731981.5|730511.2|660
1624357500000|2021-06-22 10:25:00|732256.3|731256.3|732465|731465|732989.5|731541.3|732204|730867.7|726
1624357800000|2021-06-22 10:30:00|732466.2|731466.2|732123.4|731123.4|732681.5|731479.6|732114.9|730679.7|764
1624358100000|2021-06-22 10:35:00|732118.4|731118.4|732420.3|731420.3|732852.5|731426.8|732003.1|730843.1|643
1624358400000|2021-06-22 10:40:00|732409.6|731409.6|732313.8|731313.8|732844.7|731430.4|732243.5|730758.9|656
1624358700000|2021-06-22 10:45:00|732299.4|731299.4|732269.7|731269.7|732602.4|731316.6|732032.7|730602.4|685
1624359000000|2021-06-22 10:50:00|732269.8|731269.8|732283.4|731283.4|732779.7|731417|732174.5|730695.6|677
1624359300000|2021-06-22 10:55:00|732276.2|731276.2|732332.2|731332.2|732369.6|731369.6|732135.8|731135.8|724
1624359600000|2021-06-22 11:00:00|732327.6|731327.6|732301.9|731301.9|732800.8|731369.1|732219.5|730773.5|610
1624359900000|2021-06-22 11:05:00|732296.1|731296.1|732167.2|731167.2|732313|731313|732106.4|731106.4|700
1624360200000|2021-06-22 11:10:00|732167.8|731167.8|732230.7|731230.7|732426.9|731426.9|732158.8|731158.8|726
1624360500000|2021-06-22 11:15:00|732229|731229|732285.1|731285.1|732404|731404|732225.1|731225.1|643
1624360800000|2021-06-22 11:20:00|732271.7|731271.7|732213.6|731213.6|732288.5|731288.5|732129.5|731129.5|775
1624361100000|2021-06-22 11:25:00|732221.1|731221.1|732797.1|730797.1|732858.8|731376.5|732210.9|730784.2|735
1624361400000|2021-06-22 11:30:00|732780.6|730780.6|732847.6|730847.6|733065.1|731576.4|732292.6|730780.6|816
1624361700000|2021-06-22 11:35:00|732856.1|730856.1|732434.8|731434.8|732948.9|731454|732315|730829|768
1624362000000|2021-06-22 11:40:00|732411.5|731411.5|732659.9|731659.9|733239.9|731742.6|732402.5|730990.6|883
1624362300000|2021-06-22 11:45:00|732685.1|731685.1|732395.5|731395.5|733092.5|731688|732355.1|730855.2|780
1624362600000|2021-06-22 11:50:00|732402.3|731402.3|732532.7|731532.7|733075.7|731583.2|732355.6|730856.4|836
1624362900000|2021-06-22 11:55:00|732532.5|731532.5|732712.9|731712.9|733195.8|731712.9|732434|730934.7|818
1624363200000|2021-06-22 12:00:00|732712.2|731712.2|732454.6|731454.6|733224.1|731733.6|732384.5|730921.4|875
1624363500000|2021-06-22 12:05:00|732453.7|731453.7|732799.8|730799.8|732985.9|731498|732291.2|730785.8|883
1624363800000|2021-06-22 12:10:00|732804.1|730804.1|732880.1|730880.1|732941|731453.1|732211.8|730708.7|899
1624364100000|2021-06-22 12:15:00|732884.8|730884.8|732452|731452|732955|731481.6|732263|730767|853
1624364400000|2021-06-22 12:20:00|732455.1|731455.1|732406.4|731406.4|732962.9|731484.4|732352.1|730839.6|807
1624364700000|2021-06-22 12:25:00|732894.8|730894.8|732837.6|731837.6|733024.1|731844.2|732251.4|730748.9|843
1624365000000|2021-06-22 12:30:00|732836.6|731836.6|732752.7|731752.7|733254.4|731837.9|732455.2|731109|826
1624365300000|2021-06-22 12:35:00|732758.8|731758.8|732931|731931|733268.4|732055|732707.6|731222.5|872
1624365600000|2021-06-22 12:40:00|732927.2|731927.2|732771.7|731771.7|733474.4|731998.6|732736.3|731267.5|842
1624365900000|2021-06-22 12:45:00|732775.7|731775.7|733203.7|732203.7|733475.5|732214.5|732644.8|731387.3|805
1624366200000|2021-06-22 12:50:00|733206.8|732206.8|733408.3|732408.3|733919.2|732487.2|733167.9|731731|865
1624366500000|2021-06-22 12:55:00|733407.6|732407.6|732959.3|731959.3|733946.7|732478|732867.5|731412.5|913
1624366800000|2021-06-22 13:00:00|732957.5|731957.5|733252|732252|733769.8|732262|732957.5|731505.1|997
1624367100000|2021-06-22 13:05:00|733276.7|732276.7|733422.5|731422.5|733791.1|732305.3|732864.9|731415.5|911
1624367400000|2021-06-22 13:10:00|732927.8|731927.8|732730.3|731730.3|733500.5|732037.8|732687.6|731188.3|836
1624367700000|2021-06-22 13:15:00|732738.7|731738.7|732800.8|731800.8|733326.2|731855|732577.2|731101.3|927
1624368000000|2021-06-22 13:20:00|732799.6|731799.6|733290.1|731290.1|733415|731972.5|732726.4|731219.3|865
1624368300000|2021-06-22 13:25:00|733301.5|731301.5|733226.7|732226.7|733675.9|732237.6|732755|731250|666
1624368600000|2021-06-22 13:30:00|733206|732206|733482.4|731482.4|733954.2|732428.4|732966.9|731426.2|821
1624368900000|2021-06-22 13:35:00|733481.4|731481.4|732419.5|730419.5|733838.7|732337.5|732342.5|730392.7|811
1624369200000|2021-06-22 13:40:00|732422.1|730422.1|732260|730260|732422.1|730810.2|731486.4|729706.5|812
1624369500000|2021-06-22 13:45:00|732259.8|730259.8|732352.8|730352.8|732635.1|731122.1|731612|730066.1|813
1624369800000|2021-06-22 13:50:00|732344.3|730344.3|732715.5|730715.5|732810.6|731303.8|731644.3|730184.8|1063
1624370100000|2021-06-22 13:55:00|732692.6|730692.6|732556.5|730556.5|732792.8|731302.4|731913.2|730425|994
1624370400000|2021-06-22 14:00:00|732569.9|730569.9|731882|730882|732765|731223.1|731819.2|730385.2|957
1624370700000|2021-06-22 14:05:00|731886.7|730886.7|731999.2|730999.2|732565.6|731062.8|731581.7|730153.7|972
1624371000000|2021-06-22 14:10:00|732012|731012|732456.3|730456.3|732545.4|731038.4|731821.9|730319.5|835
1624371300000|2021-06-22 14:15:00|732454.1|730454.1|732269.6|730269.6|732454.1|730940.9|731607.7|730099.5|839
1624371600000|2021-06-22 14:20:00|732255.6|730255.6|731235.3|730235.3|732255.6|730748.5|731136.7|729670.5|821
1624371900000|2021-06-22 14:25:00|731232.2|730232.2|731539.4|730539.4|732033.5|730548.9|731230.1|729857.7|807
1624372200000|2021-06-22 14:30:00|731534.3|730534.3|731872.5|729872.5|731975|730539.9|731127.4|729700.7|962
1624372500000|2021-06-22 14:35:00|731874.5|729874.5|731415.5|730415.5|732034.4|730604.1|731366.2|729848.5|913
1624372800000|2021-06-22 14:40:00|731419.5|730419.5|731497.7|730497.7|732088.3|730621.6|731382.7|729869.5|853
1624373100000|2021-06-22 14:45:00|731491|730491|732115.3|730115.3|732177.5|730662.8|731461.5|730014.5|900
1624373400000|2021-06-22 14:50:00|732115.4|730115.4|732339.9|730339.9|732492.1|730991.1|731617.1|730114.4|981
1624373700000|2021-06-22 14:55:00|732311.6|730311.6|731856.6|730856.6|732469.4|730978.6|731743|730215.6|1016
1624374000000|2021-06-22 15:00:00|732356.5|730356.5|732215.4|730215.4|732562.2|731069|731640.2|730174.3|945
1624374300000|2021-06-22 15:05:00|732215.7|730215.7|731675.6|730675.6|732410.6|730909.2|731665.7|730162.6|864
1624374600000|2021-06-22 15:10:00|731668.8|730668.8|731311.6|730311.6|732170.7|730672.9|731217.8|729792.5|803
1624374900000|2021-06-22 15:15:00|731317.2|730317.2|731633.4|730633.4|732168.6|730672.4|731286.7|729820.6|878
1624375200000|2021-06-22 15:20:00|731631.7|730631.7|731601|730601|732263|730793|731556.6|730056.2|763
1624375500000|2021-06-22 15:25:00|731600.7|730600.7|732055.4|730055.4|732122.5|730626.8|731442|729912|772
1624375800000|2021-06-22 15:30:00|732061|730061|731496.5|730496.5|732167.7|730629.8|731433.7|730002|777
1624376100000|2021-06-22 15:35:00|731502|730502|731646.4|730646.4|732169|730684.4|731445.8|729970.1|770
1624376400000|2021-06-22 15:40:00|731646|730646|731658.3|730658.3|732298.2|730800.6|731607.1|730112.6|757
1624376700000|2021-06-22 15:45:00|731664|730664|732576.7|730576.7|732644.4|731139.7|731662.4|730189|689
1624377000000|2021-06-22 15:50:00|732565.4|730565.4|732378|730378|732581.4|731091.6|731800.4|730306.7|866
1624377300000|2021-06-22 15:55:00|732380.5|730380.5|732342.6|730342.6|732455.5|730875|731866.2|730334.5|799
1624377600000|2021-06-22 16:00:00|732372.6|730372.6|732125.1|730125.1|732408.4|730777|731698.5|730103.9|526
1624377900000|2021-06-22 16:05:00|732132.5|730132.5|731898.6|730898.6|732402|730919.4|731651|730124.5|577
1624378200000|2021-06-22 16:10:00|731899.9|730899.9|731996.6|729996.6|732349.8|730918.8|731514.5|729912.8|729
1624378500000|2021-06-22 16:15:00|731983.6|729983.6|731904.6|729904.6|732143.1|730647.9|731378.8|729840.8|661
1624378800000|2021-06-22 16:20:00|731900.3|729900.3|731515.3|729515.3|731982|730107|731038.8|729489.6|754
1624379100000|2021-06-22 16:25:00|731514.7|729514.7|731438.1|729438.1|731576.3|729979.9|730979.9|729353|703
1624379400000|2021-06-22 16:30:00|731432.3|729432.3|731464.2|729464.2|731621.4|729621.4|731360.5|729360.5|845
1624379700000|2021-06-22 16:35:00|731458|729458|731063.7|729063.7|731514.7|729514.7|731039.5|729039.5|696
1624380000000|2021-06-22 16:40:00|731062.7|729062.7|730937.9|728937.9|731224.4|729512.1|730208|728691.1|810
1624380300000|2021-06-22 16:45:00|730932.4|728932.4|730730.2|728730.2|731173.7|729625.8|730085|728541.8|740
1624380600000|2021-06-22 16:50:00|730728.3|728728.3|731041.4|729041.4|731184.6|729184.6|730721.8|728721.8|748
1624380900000|2021-06-22 16:55:00|731042.1|729042.1|730866.7|728866.7|731275.3|729275.3|730830.3|728830.3|549
1624428000000|2021-06-23 06:00:00|729421|727421|728884.2|726884.2|729447.5|727868.4|728814.4|726855.5|586
1624428300000|2021-06-23 06:05:00|728890.4|726890.4|729100.6|727100.6|729169.3|727169.3|728873.7|726873.7|479
1624428600000|2021-06-23 06:10:00|729083.7|727083.7|729337.3|727337.3|729521.1|727521.1|729061.7|727061.7|648
1624428900000|2021-06-23 06:15:00|729303.9|727303.9|729467.7|727467.7|729552.6|727552.6|729013.5|727013.5|931
1624429200000|2021-06-23 06:20:00|729478.5|727478.5|729684.1|727684.1|729707.7|727707.7|729431|727431|706
1624429500000|2021-06-23 06:25:00|729682|727682|729789.6|727789.6|730096.8|728146|729146|727596.7|810
1624429800000|2021-06-23 06:30:00|729789.9|727789.9|729372.5|727372.5|729791|727791|729360|727360|737
1624430100000|2021-06-23 06:35:00|729371.8|727371.8|729475.3|727475.3|729532.5|727532.5|729339.1|727339.1|885
1624430400000|2021-06-23 06:40:00|729479.5|727479.5|729436.7|727436.7|729577|727577|729376.3|727376.3|845
1624430700000|2021-06-23 06:45:00|729465.1|727465.1|729287.3|727287.3|729495.3|727495.3|729273.8|727273.8|687
1624431000000|2021-06-23 06:50:00|729296.8|727296.8|728530.5|726530.5|729296.8|727296.8|728473.2|726473.2|907
1624431300000|2021-06-23 06:55:00|728532.5|726532.5|728435.9|726435.9|728695.3|727183|728123.2|726123.2|1001
1624431600000|2021-06-23 07:00:00|728447.9|726447.9|728360.5|726360.5|728582.9|726863.6|727762|726054.3|956
1624431900000|2021-06-23 07:05:00|728363.2|726363.2|727157.7|726157.7|728376.8|726905.4|726958.2|725211.5|1052
1624432200000|2021-06-23 07:10:00|727153.8|726153.8|728105|726105|728142.3|726627.3|727146|725647.5|868
1624432500000|2021-06-23 07:15:00|728096.5|726096.5|728199|726199|728407.6|726898.9|727521.9|726013.6|938
1624432800000|2021-06-23 07:20:00|728200.7|726200.7|728094.7|726094.7|728341.8|726844.1|727545.3|726048.6|890
1624433100000|2021-06-23 07:25:00|727581.6|726581.6|728020.8|726020.8|728282.7|726776.2|727475.4|725939.9|907
1624433400000|2021-06-23 07:30:00|728019.2|726019.2|728065.5|726065.5|728105.7|726678.2|727288.3|725773.2|948
1624433700000|2021-06-23 07:35:00|728069.1|726069.1|728548.8|726548.8|728601.2|727102.5|727438.7|725858.6|944
1624434000000|2021-06-23 07:40:00|728549.6|726549.6|728029.4|726029.4|728581.7|727096.8|727226.2|725733.8|968
1624434300000|2021-06-23 07:45:00|728021.4|726021.4|727841.6|725841.6|728126.2|726746.8|727253.6|725752.1|960
1624434600000|2021-06-23 07:50:00|727840.2|725840.2|727307|726307|727994.1|726490.5|727186.3|725703.3|881
1624434900000|2021-06-23 07:55:00|727301.5|726301.5|727591.9|725591.9|727800.8|726316.8|726948.7|725449.5|850
1624435200000|2021-06-23 08:00:00|727570.6|725570.6|726670.4|725670.4|727581.2|725996.6|726168.5|724660.6|1054
1624435500000|2021-06-23 08:05:00|726649.9|725649.9|726658.2|725658.2|726961.8|725922.9|726374|724947.2|941
1624435800000|2021-06-23 08:10:00|726658.9|725658.9|726822.5|725822.5|727407.6|725962.9|726640.5|725334.7|890
1624436100000|2021-06-23 08:15:00|726821.7|725821.7|726224.6|725224.6|726976.2|725829.4|726178.1|724955|952
1624436400000|2021-06-23 08:20:00|726220.4|725220.4|726509.2|725509.2|727068.4|725741.3|726176.6|724828.6|959
1624436700000|2021-06-23 08:25:00|726499.3|725499.3|726586.2|725586.2|727162.4|725662.5|726433.5|724946.4|857
1624437000000|2021-06-23 08:30:00|726585.2|725585.2|726557.4|725557.4|727099.2|725613.1|726219.3|724712.4|906
1624437300000|2021-06-23 08:35:00|726553.8|725553.8|726404.8|724404.8|727046.2|725563.8|725886.6|724391.2|997
1624437600000|2021-06-23 08:40:00|726404|724404|726140.6|725140.6|726670.8|725257.5|725814.6|724300|944
1624437900000|2021-06-23 08:45:00|726139.6|725139.6|725817|724817|726573.2|725220.3|725733.3|724240.7|869
1624438200000|2021-06-23 08:50:00|725818|724818|725782.6|724782.6|726442|725063.3|725730.1|724282.3|890
1624438500000|2021-06-23 08:55:00|725780.8|724780.8|726125|725125|726636.9|725136.8|725669.3|724210.9|942
1624438800000|2021-06-23 09:00:00|726125.7|725125.7|726288.7|725288.7|726907.6|725412.7|726000.6|724531.5|946
1624439100000|2021-06-23 09:05:00|726286|725286|726435.7|725435.7|726914.6|725444.2|726238.7|724743.4|835
1624439400000|2021-06-23 09:10:00|726435.1|725435.1|727003.8|725003.8|727044.9|725565.3|726378.5|724886.6|830
1624439700000|2021-06-23 09:15:00|726501.2|725501.2|726598|725598|726966.3|725605.1|726061.1|724765.4|837
1624440000000|2021-06-23 09:20:00|726581.8|725581.8|726411|725411|727043.8|725615.6|726389.4|724889.7|746
1624440300000|2021-06-23 09:25:00|726300|725300|726265.3|725265.3|726942.9|725518.4|726242.5|724800.5|803
1624440600000|2021-06-23 09:30:00|726267.1|725267.1|726707.5|725707.5|727167|725728.3|726251.8|725052.1|694
1624440900000|2021-06-23 09:35:00|726709.7|725709.7|726698|725698|727204.1|725715.3|726448.1|724972.2|784
1624441200000|2021-06-23 09:40:00|726698.2|725698.2|727041.7|725041.7|727221.2|725722.3|726356.9|724861.7|853
1624441500000|2021-06-23 09:45:00|727061.4|725061.4|726674.9|725674.9|727329.3|725822.4|726480.2|724994.8|714
1624441800000|2021-06-23 09:50:00|726666|725666|726743|725743|727292.8|725798.7|726491.3|725011.6|752
1624442100000|2021-06-23 09:55:00|726742.1|725742.1|726706.1|725706.1|727241.8|725746.1|726564.5|725071.7|735
1624442400000|2021-06-23 10:00:00|726704.6|725704.6|727272.3|725272.3|727289.4|725797.8|726666|725169.3|728
1624442700000|2021-06-23 10:05:00|727270.2|725270.2|727155.5|725155.5|727282.4|725788.7|726648.3|725143.4|746
1624443000000|2021-06-23 10:10:00|726664.1|725664.1|726592|725592|727179.9|725694.8|726587.5|725087.1|664
1624443300000|2021-06-23 10:15:00|726588.6|725588.6|726368.7|725368.7|727064.6|725606.6|726304.7|724798|713
1624443600000|2021-06-23 10:20:00|726837.3|724837.3|725962|724962|726881|725383.7|725852.3|724356.5|852
1624443900000|2021-06-23 10:25:00|725960.3|724960.3|726288.3|725288.3|726517.5|725298.7|725831.6|724395.5|700
1624444200000|2021-06-23 10:30:00|726287.3|725287.3|726651.8|725651.8|726657.5|725657.5|726253.2|725253.2|620
1624444500000|2021-06-23 10:35:00|726645.3|725645.3|726494.4|725494.4|727167.9|725705.5|726393.5|724882.7|831
1624444800000|2021-06-23 10:40:00|726495.7|725495.7|726695|725695|727033.1|725784.7|726380.4|724896|821
1624445100000|2021-06-23 10:45:00|726705.6|725705.6|727488.4|726488.4|728190.3|726680.6|726679.5|725636.5|935
1624445400000|2021-06-23 10:50:00|727483.8|726483.8|727292.2|726292.2|728061.6|726604.2|727187.6|726046.8|876
1624445700000|2021-06-23 10:55:00|727834.1|725834.1|728477.3|726477.3|728487.1|726993|727191.2|725686|909
1624446000000|2021-06-23 11:00:00|728475.9|726475.9|728011.5|727011.5|729025.3|727543.4|727826.7|726383.4|852
1624446300000|2021-06-23 11:05:00|728011|727011|727745|726745|728425.8|727014.7|727449.5|725964|870
1624446600000|2021-06-23 11:10:00|727742.2|726742.2|728321|726321|728321|726867.5|727585.9|726108.5|884
1624446900000|2021-06-23 11:15:00|728315.9|726315.9|727923.9|725923.9|728467.8|726981.6|727431|725918.9|904
1624447200000|2021-06-23 11:20:00|727917.8|725917.8|728013.7|727013.7|728581.6|727096.3|727328.9|725828.9|966
1624447500000|2021-06-23 11:25:00|728009.8|727009.8|727783.8|726783.8|728500.8|727027.5|727546.1|726164|938
1624447800000|2021-06-23 11:30:00|727779.9|726779.9|726990.2|725990.2|728022.9|726876|726990.2|725586|901
1624448100000|2021-06-23 11:35:00|726993.9|725993.9|726859|725859|727938.7|726335|726796.6|725306.1|978
1624448400000|2021-06-23 11:40:00|726844.9|725844.9|726522|725522|727355.3|725902.5|726516.1|725129.8|896
1624448700000|2021-06-23 11:45:00|726520.9|725520.9|727353.4|725353.4|727401.1|725903.8|726510.9|725213.1|901
1624449000000|2021-06-23 11:50:00|727359|725359|727548.9|725548.9|727588|726081.2|726650.3|725160.2|913
1624449300000|2021-06-23 11:55:00|727548.1|725548.1|727422.7|725422.7|727601.7|726105|726796|725268.4|918
1624449600000|2021-06-23 12:00:00|727423|725423|727348.9|725348.9|727591.9|726093.9|726722.9|725207.7|893
1624449900000|2021-06-23 12:05:00|727364|725364|727207.5|725207.5|727388.5|725876.6|726712.4|725198.2|824
1624450200000|2021-06-23 12:10:00|727202.2|725202.2|726343|724343|727203.4|725715.5|725904.2|724337.2|1037
1624450500000|2021-06-23 12:15:00|726340.7|724340.7|725603.5|724603.5|726578.8|725077.6|725529|723990|1006
1624450800000|2021-06-23 12:20:00|725602.8|724602.8|726469.1|724469.1|726518.2|725027|725518.9|724025.1|976
1624451100000|2021-06-23 12:25:00|726468.2|724468.2|726351.7|724351.7|726552.2|725041.9|725782.7|724301.6|799
1624451400000|2021-06-23 12:30:00|726370.6|724370.6|725788.8|724788.8|726383.4|724854.2|725184.4|723557.3|932
1624451700000|2021-06-23 12:35:00|725785.7|724785.7|725754.8|724754.8|726584.7|725076|725694.2|724182.7|974
1624452000000|2021-06-23 12:40:00|725753.2|724753.2|725475.4|724475.4|726229|724753.2|725166.5|723635.7|913
1624452300000|2021-06-23 12:45:00|725488.4|724488.4|726043.4|724043.4|726150.1|724689.4|725369.7|723880.3|845
1624452600000|2021-06-23 12:50:00|726044.1|724044.1|725297|724297|726176.4|724685.6|725287|723800.2|833
1624452900000|2021-06-23 12:55:00|725789.1|723789.1|725486.4|723486.4|725793.8|724343.3|724747.7|723234|944
1624453200000|2021-06-23 13:00:00|725437.3|723437.3|725268|723268|725437.4|723879.1|724380.2|722886.2|1011
1624453500000|2021-06-23 13:05:00|725271.9|723271.9|725886.2|723886.2|725920.3|724420.1|724778.2|723271.9|948
1624453800000|2021-06-23 13:10:00|725887.7|723887.7|725871.6|723871.6|726080.3|724581.9|725197.7|723699.4|924
1624454100000|2021-06-23 13:15:00|725875.7|723875.7|725491.5|724491.5|726085.7|724644.3|725193.2|723707.9|964
1624454400000|2021-06-23 13:20:00|725490.4|724490.4|725953|723953|726055.5|724510.4|725223.8|723712.8|742
1624454700000|2021-06-23 13:25:00|725470.9|724470.9|725658.2|723658.2|726027.1|724505.4|725079.4|723568.4|756
1624455000000|2021-06-23 13:30:00|725658.4|723658.4|724526.6|723526.6|725658.4|724118|724396.3|722884.8|805
1624455300000|2021-06-23 13:35:00|724521.6|723521.6|724283.4|723283.4|725348.3|723850.7|724258.5|722814.5|786
1624455600000|2021-06-23 13:40:00|724274.7|723274.7|724745.3|722745.3|725098.6|723593.2|724174.2|722586.1|719
1624455900000|2021-06-23 13:45:00|724681.1|722681.1|724375.9|723375.9|724887.5|723406.5|723978.3|722480|745
1624456200000|2021-06-23 13:50:00|724376.1|723376.1|724574.5|723574.5|725182.5|723688|724120.2|722617.3|807
1624456500000|2021-06-23 13:55:00|724590.9|723590.9|725042.6|723042.6|725133.8|723590.9|724139.2|722607.5|785
1624456800000|2021-06-23 14:00:00|725044|723044|725001.4|724001.4|725510.7|724013.3|724528.2|723027|747
1624457100000|2021-06-23 14:05:00|725510.6|723510.6|724918.8|722918.8|725582.3|724094|724254.8|722798.1|768
1624457400000|2021-06-23 14:10:00|724915|722915|725560.4|723560.4|726204.9|724328.8|724403.3|722907.1|770
1624457700000|2021-06-23 14:15:00|725567.4|723567.4|725622.9|724622.9|726086.2|724735.6|725171.6|723567.4|791
1624458000000|2021-06-23 14:20:00|725634.6|724634.6|725936.7|723936.7|726123.2|724656.7|725291.7|723794.4|753
1624458300000|2021-06-23 14:25:00|725935.3|723935.3|726732.8|724732.8|727098.6|725160.3|725388.2|723891.7|799
1624458600000|2021-06-23 14:30:00|726716.2|724716.2|726774.1|724774.1|726790.5|725241.1|725850.7|724363.1|806
1624458900000|2021-06-23 14:35:00|726761.7|724761.7|726843|724843|726970.6|725449.2|726034.8|724473.3|766
1624459200000|2021-06-23 14:40:00|726358.3|725358.3|726473.7|725473.7|727128.5|725646.8|726187|724675.8|786
1624459500000|2021-06-23 14:45:00|726475|725475|726656.5|724656.5|726999|725499.3|725825.9|724321.3|755
1624459800000|2021-06-23 14:50:00|726657.8|724657.8|726739.6|724739.6|726743.6|725223.3|725987.1|724483.7|757
1624460100000|2021-06-23 14:55:00|726739.5|724739.5|726817.2|724817.2|727060|725494.6|726143.4|724631.7|800
1624460400000|2021-06-23 15:00:00|726815.4|724815.4|726888.6|724888.6|726987.5|725409.9|726204.7|724603|796
1624460700000|2021-06-23 15:05:00|726875.6|724875.6|726778.4|724778.4|726955.4|725397.6|726143.8|724604.8|743
1624461000000|2021-06-23 15:10:00|726774|724774|726682.2|724682.2|726794.1|725286|726153.6|724649.6|703
1624461300000|2021-06-23 15:15:00|726681.3|724681.3|726746.5|724746.5|726780.4|725212.1|726013|724519.4|678
1624461600000|2021-06-23 15:20:00|726747.4|724747.4|726373.3|724373.3|726783.9|725242.2|725676.7|724156|651
1624461900000|2021-06-23 15:25:00|726398.3|724398.3|726354.8|724354.8|726488.6|724929.7|725821.5|724324.4|630
1624462200000|2021-06-23 15:30:00|726357.2|724357.2|726626.9|724626.9|726636.6|725129.8|725969.2|724351.8|679
1624462500000|2021-06-23 15:35:00|726100.7|725100.7|726061.2|725061.2|726628|725128.9|725899|724389|706
1624462800000|2021-06-23 15:40:00|726057.9|725057.9|726701.4|724701.4|726708.7|725178|725824.1|724311.8|673
1624463100000|2021-06-23 15:45:00|726685.3|724685.3|725893.1|724893.1|726719|725225.3|725868.8|724393.2|594
1624463400000|2021-06-23 15:50:00|725894.1|724894.1|726592.6|724592.6|726627.1|724918.1|725757.6|724215.5|587
1624463700000|2021-06-23 15:55:00|726599|724599|726826.6|724826.6|726913.9|725414.5|726233.3|724560.5|547
1624464000000|2021-06-23 16:00:00|726824.6|724824.6|726384.5|724384.5|726836.2|725257.5|725871.7|724316.9|518
1624464300000|2021-06-23 16:05:00|725859.7|724859.7|726159.6|725159.6|726809.9|725282.6|725854.4|724350.5|645
1624464600000|2021-06-23 16:10:00|726648|724648|726575.3|724575.3|726710.2|725161.7|726055.5|724533.1|679
1624464900000|2021-06-23 16:15:00|726577.4|724577.4|726831.7|724831.7|726846.3|725126.6|726041.1|724539.5|626
1624465200000|2021-06-23 16:20:00|726830.8|724830.8|726505.5|724505.5|726830.8|724830.8|726485.1|724485.1|595
1624465500000|2021-06-23 16:25:00|726511.8|724511.8|725612.6|724612.6|726554.7|725045.8|725551.9|724027|619
1624465800000|2021-06-23 16:30:00|726127.5|724127.5|726172|724172|726335.9|724811|725632.9|724126.5|577
1624466100000|2021-06-23 16:35:00|726171.8|724171.8|727049.8|725049.8|727112.9|725112.9|726155.7|724155.7|701
1624466400000|2021-06-23 16:40:00|727048.2|725048.2|726942.2|724942.2|727159.7|725493.9|726245.9|724739.6|746
1624466700000|2021-06-23 16:45:00|726946.1|724946.1|727162.3|725162.3|727162.4|725619.2|726619.2|724904.8|687
1624467000000|2021-06-23 16:50:00|727173.3|725173.3|727194.9|725194.9|727213.2|725705.7|726658.8|725098.6|553
1624467300000|2021-06-23 16:55:00|727197.9|725197.9|727192.5|725192.5|727242.8|725745.1|726688.1|725168.5|445
1624514400000|2021-06-24 06:00:00|727461.6|725461.6|727374.8|725374.8|727496|725496|727314.5|725314.5|381
1624514700000|2021-06-24 06:05:00|727376.6|725376.6|726816.1|724816.1|727453.7|725453.7|726320.5|724773.9|515
1624515000000|2021-06-24 06:10:00|726813.4|724813.4|726818.7|724818.7|726875.8|724875.8|726627.7|724627.7|667
1624515300000|2021-06-24 06:15:00|726813.4|724813.4|726337.1|724337.1|726886.4|724886.4|726283.5|724283.5|696
1624515600000|2021-06-24 06:20:00|726335.3|724335.3|725868.8|723868.8|726382.9|724382.9|725829.5|723829.5|659
1624515900000|2021-06-24 06:25:00|725866.9|723866.9|725910.8|723910.8|726100.5|724100.5|725667.6|723667.6|605
1624516200000|2021-06-24 06:30:00|725820.9|723820.9|726054.6|724054.6|726124.9|724124.9|725674.4|723674.4|647
1624516500000|2021-06-24 06:35:00|726053.8|724053.8|726040.3|724040.3|726053.8|724053.8|725721.8|723721.8|682
1624516800000|2021-06-24 06:40:00|726056.4|724056.4|725802.5|723802.5|726105.6|724105.6|725682.1|723682.1|643
1624517100000|2021-06-24 06:45:00|725786.4|723786.4|725815.6|723815.6|725900.2|723900.2|725681.3|723681.3|650
1624517400000|2021-06-24 06:50:00|725805.1|723805.1|725682.5|723682.5|725805.1|723805.1|725597.3|723597.3|655
1624517700000|2021-06-24 06:55:00|725678.3|723678.3|725622.2|723622.2|725771.9|723771.9|725461.8|723461.8|752
1624518000000|2021-06-24 07:00:00|725641.1|723641.1|724958.5|722958.5|725644.7|723788|724102.1|722597|790
1624518300000|2021-06-24 07:05:00|724940.4|722940.4|724970.8|722970.8|725172.5|723661.8|724333.1|722826.9|772
1624518600000|2021-06-24 07:10:00|724951|722951|724185.4|722185.4|725057.6|723540.2|723607.8|722130|773
1624518900000|2021-06-24 07:15:00|724193|722193|724334.4|722334.4|724654.5|723136.9|723620.7|722184.5|758
1624519200000|2021-06-24 07:20:00|724325.6|722325.6|724192.3|722192.3|724445.4|722948.1|723624.7|722094.7|779
1624519500000|2021-06-24 07:25:00|724192.8|722192.8|724589|722589|724604.2|723096.5|723555.6|722050.1|764
1624519800000|2021-06-24 07:30:00|724590.2|722590.2|724386.1|723386.1|724902.5|723394.7|723889.6|722406.4|748
1624520100000|2021-06-24 07:35:00|724376.1|723376.1|724977.2|722977.2|725081.1|723611.4|724149.2|722661.2|722
1624520400000|2021-06-24 07:40:00|724964.1|722964.1|724991.5|723991.5|725371|724012.1|724558.4|722964.1|731
1624520700000|2021-06-24 07:45:00|724999.7|723999.7|725199.5|723199.5|725710|724259|724749.1|723189.9|715
1624521000000|2021-06-24 07:50:00|725196.7|723196.7|725070.1|723070.1|725311|723837.7|724466.7|722978.2|689
1624521300000|2021-06-24 07:55:00|725056.7|723056.7|724867|722867|725173|723583.4|724427.5|722859.7|661
1624521600000|2021-06-24 08:00:00|724870.7|722870.7|724560.9|722560.9|724913.3|723356.6|723960.4|722464.7|749
1624521900000|2021-06-24 08:05:00|724561.6|722561.6|723988.3|721988.3|724595.8|723159.1|723356.5|721743.4|800
1624522200000|2021-06-24 08:10:00|723987.2|721987.2|723257.5|722257.5|724047.7|722544.8|723172.7|721682|701
1624522500000|2021-06-24 08:15:00|723247.3|722247.3|722760.6|721760.6|723497.7|722250.6|722671.5|721210.8|724
1624522800000|2021-06-24 08:20:00|722759.4|721759.4|723154.2|721154.2|723157.8|721763.5|722211.9|720863|758
1624523100000|2021-06-24 08:25:00|723136.1|721136.1|722125|721125|723164|721654.7|722112.2|720609.4|756
1624523400000|2021-06-24 08:30:00|722136.6|721136.6|722458.1|721458.1|722935|721502.3|721887|720348.4|786
1624523700000|2021-06-24 08:35:00|722447|721447|722916|721916|723383.6|721916|722443|720953.3|721
1624524000000|2021-06-24 08:40:00|722905.6|721905.6|723428|721428|723458.2|721968.6|722631.7|721105.7|773
1624524300000|2021-06-24 08:45:00|723433.9|721433.9|722392.9|721392.9|723496.7|722004.2|722297.1|720759.2|718
1624524600000|2021-06-24 08:50:00|722398|721398|722348.9|721348.9|722862|721410|722192.1|720693.8|710
1624524900000|2021-06-24 08:55:00|722367.5|721367.5|723017.9|722017.9|723485.8|722026.8|722337.5|720831.1|720
1624525200000|2021-06-24 09:00:00|723007.3|722007.3|723086.8|722086.8|723576.3|722174.6|722871.3|721376.9|695
1624525500000|2021-06-24 09:05:00|723082.1|722082.1|723183|722183|723705.7|722214.5|722810.2|721267.4|700
1624525800000|2021-06-24 09:10:00|723180.4|722180.4|723222.8|721222.8|723750.9|722275.1|722744.5|721222.8|730
1624526100000|2021-06-24 09:15:00|723266.6|721266.6|723609.9|721609.9|723727|722254.6|722781.6|721255.2|697
1624526400000|2021-06-24 09:20:00|723621.2|721621.2|723170.6|722170.6|723661.5|722300.6|722976.5|721462.8|703
1624526700000|2021-06-24 09:25:00|723160.8|722160.8|723879.8|721879.8|723944.8|722518.8|723101|721590.1|659
1624527000000|2021-06-24 09:30:00|723880.4|721880.4|723862|721862|724020.5|722516.8|723258.4|721731|710
1624527300000|2021-06-24 09:35:00|723852.6|721852.6|723779.6|721779.6|723882.1|722383.6|723168.8|721672.9|719
1624527600000|2021-06-24 09:40:00|723772.6|721772.6|723581.4|721581.4|723923.1|722326.9|722935.3|721262.4|761
1624527900000|2021-06-24 09:45:00|723581|721581|723377.8|722377.8|723909.4|722406.9|723059.4|721518.9|758
1624528200000|2021-06-24 09:50:00|723378|722378|723530|722530|724102|722590|723365.4|721903.2|691
1624528500000|2021-06-24 09:55:00|723527.8|722527.8|723326.9|722326.9|724030.1|722568.7|723140.3|721636.5|677
1624528800000|2021-06-24 10:00:00|723308.2|722308.2|723248.3|722248.3|723560.9|722328.2|723057.1|721560.9|769
1624529100000|2021-06-24 10:05:00|723232.6|722232.6|723240.5|722240.5|723807.7|722292.6|723021.7|721612.8|741
1624529400000|2021-06-24 10:10:00|723244.7|722244.7|723199.8|722199.8|723773|722283.3|722989.2|721468.6|719
1624529700000|2021-06-24 10:15:00|723199.1|722199.1|723109.4|722109.4|723797.7|722301.3|723077.5|721579|729
1624530000000|2021-06-24 10:20:00|723107.5|722107.5|723850.1|721850.1|723922.6|722416.1|723087.2|721606.7|656
1624530300000|2021-06-24 10:25:00|723839.4|721839.4|724028.3|722028.3|724072.5|722583.8|723312.1|721789.4|655
1624530600000|2021-06-24 10:30:00|724026.1|722026.1|723944.5|721944.5|724061.8|722562.4|723463.9|721908.2|664
1624530900000|2021-06-24 10:35:00|723945.1|721945.1|724046.3|722046.3|724094.5|722589|723458.9|721923.1|653
1624531200000|2021-06-24 10:40:00|723532|722532|723341.3|722341.3|724117.8|722617.8|723331.3|721871.2|689
1624531500000|2021-06-24 10:45:00|723336.2|722336.2|723184.6|722184.6|723861.8|722383.3|722964.8|721379|696
1624531800000|2021-06-24 10:50:00|723173.8|722173.8|723338.4|722338.4|723898.5|722418.7|723154|721662.1|644
1624532100000|2021-06-24 10:55:00|723339.6|722339.6|723735.7|721735.7|723822.2|722352.3|723233.4|721719.3|569
1624532400000|2021-06-24 11:00:00|723731.7|721731.7|723691|721691|723853|722361.6|723140.1|721514.2|723
1624532700000|2021-06-24 11:05:00|723711.2|721711.2|723167.5|722167.5|723776.1|722278.5|723125.5|721593.2|785
1624533000000|2021-06-24 11:10:00|723668.4|721668.4|722985.6|721985.6|723798|722297.6|722907.1|721416.8|701
1624533300000|2021-06-24 11:15:00|722986.8|721986.8|723480.5|721480.5|723677.3|722187.5|722931.9|721415.6|689
1624533600000|2021-06-24 11:20:00|723475.3|721475.3|723932.6|721932.6|723935.7|722433.5|722982.3|721446.6|714
1624533900000|2021-06-24 11:25:00|723917.8|721917.8|723051.5|722051.5|723972.2|722450.9|723051.5|721597.2|667
1624534200000|2021-06-24 11:30:00|723018|722018|723448.7|722448.7|723957.9|722453.6|722981.9|721499.2|657
1624534500000|2021-06-24 11:35:00|723464|722464|723060.3|722060.3|723722|722468.5|722911.5|721510.1|663
1624534800000|2021-06-24 11:40:00|723057.3|722057.3|723394.5|722394.5|724075.2|722584.7|722987.1|721796|673
1624535100000|2021-06-24 11:45:00|723388.7|722388.7|723471.5|722471.5|724260.8|722765.1|723340.2|721888.9|688
1624535400000|2021-06-24 11:50:00|723473.7|722473.7|723727.4|721727.4|723926.6|722473.7|723138.1|721617.1|705
1624535700000|2021-06-24 11:55:00|723727.6|721727.6|723816.2|721816.2|723950.4|722349.3|723050.5|721489.9|717
1624536000000|2021-06-24 12:00:00|723830.1|721830.1|723228.5|722228.5|723866.2|722369.6|723171.9|721741.4|762
1624536300000|2021-06-24 12:05:00|723224.8|722224.8|723689.3|721689.3|723809.5|722308.3|723139.6|721629.5|673
1624536600000|2021-06-24 12:10:00|723190.1|722190.1|723777.3|721777.3|723963.9|722359.1|723126.7|721627.5|693
1624536900000|2021-06-24 12:15:00|723778.8|721778.8|723827.2|721827.2|723875|722275.1|723130.8|721634.8|702
1624537200000|2021-06-24 12:20:00|723834|721834|723621.7|721621.7|723929.6|722400.5|723099.7|721611.6|750
1624537500000|2021-06-24 12:25:00|723123.4|722123.4|723215|721215|723635.4|722126.8|722683.6|721155.3|684
1624537800000|2021-06-24 12:30:00|723307.2|721307.2|723091.4|721091.4|723378.2|721863.1|722222.6|720695.6|771
1624538100000|2021-06-24 12:35:00|723105.1|721105.1|723148.2|721148.2|723329.9|721804.7|722453.8|720823.8|769
1624538400000|2021-06-24 12:40:00|723141|721141|723569.5|721569.5|723585.9|722063.8|722410.8|720936.4|774
1624538700000|2021-06-24 12:45:00|723548.9|721548.9|723436.2|721436.2|723916|722367.9|722922.1|721384.5|791
1624539000000|2021-06-24 12:50:00|723435.8|721435.8|723418.1|721418.1|723536|722001.5|722700|721169.4|793
1624539300000|2021-06-24 12:55:00|723418.5|721418.5|722818|721818|723577.3|722062.1|722370.1|720780.2|780
1624539600000|2021-06-24 13:00:00|722812.8|721812.8|723499.7|721499.7|723564|722070.7|722708.7|721248.5|796
1624539900000|2021-06-24 13:05:00|723518.8|721518.8|723522.8|721522.8|723852.5|722257.6|722964.5|721466.7|765
1624540200000|2021-06-24 13:10:00|723517.1|721517.1|723387.1|721387.1|723534.2|722038.5|722874.9|721340.2|734
1624540500000|2021-06-24 13:15:00|723389.1|721389.1|723661.8|721661.8|723709.8|722123|722618.7|721126.5|726
1624540800000|2021-06-24 13:20:00|723678.7|721678.7|723828.7|721828.7|723893|722376|723041.9|721541.2|733
1624541100000|2021-06-24 13:25:00|723833.2|721833.2|723677.1|721677.1|723881.9|722368.2|723125.2|721661.8|653
1624541400000|2021-06-24 13:30:00|723676.8|721676.8|723807|721807|723857.5|722347.1|722978.9|721462.5|809
1624541700000|2021-06-24 13:35:00|723327.6|722327.6|723160.3|722160.3|724100.3|722585|723128.1|721618.9|781
1624542000000|2021-06-24 13:40:00|723123.2|722123.2|723289.8|721289.8|723795|722315.1|722419.4|720956.8|783
1624542300000|2021-06-24 13:45:00|723287.4|721287.4|722699|721699|723641.8|722041.1|722528.2|721130.2|767
1624542600000|2021-06-24 13:50:00|722696.8|721696.8|722584.5|721584.5|723330.4|721812.3|722543|721096|903
1624542900000|2021-06-24 13:55:00|722583.9|721583.9|723422.3|721422.3|723526.6|722093|722529.7|721036.2|1022
1624543200000|2021-06-24 14:00:00|723425.2|721425.2|723308.9|721308.9|723580.9|722033.9|722738|721273.2|1009
1624543500000|2021-06-24 14:05:00|723311.2|721311.2|723557.4|721557.4|723582.4|722042.1|722749.8|721274.4|1060
1624543800000|2021-06-24 14:10:00|723558.3|721558.3|723380|721380|723583.4|722093.3|722770.7|721260.2|1030
1624544100000|2021-06-24 14:15:00|723382.6|721382.6|723030.6|722030.6|723548.7|722091|722738.1|721241.2|1008
1624544400000|2021-06-24 14:20:00|723031|722031|723045.8|722045.8|723676.3|722200.8|722870.6|721452.5|877
1624544700000|2021-06-24 14:25:00|723038.7|722038.7|722591.5|721591.5|723551.3|722109.2|722578.5|721074.3|869
1624545000000|2021-06-24 14:30:00|722568.5|721568.5|722926|721926|723465.6|721961|722527.3|721069.1|994
1624545300000|2021-06-24 14:35:00|722929.3|721929.3|722828.9|721828.9|723545.3|722044.4|722743.6|721243.7|992
1624545600000|2021-06-24 14:40:00|722834.1|721834.1|723610.8|721610.8|723615.4|722107.8|722792.7|721295.1|999
1624545900000|2021-06-24 14:45:00|723604.2|721604.2|723459.8|722459.8|724033.4|722561.9|723099|721604.2|980
1624546200000|2021-06-24 14:50:00|723461.2|722461.2|723856.4|721856.4|723953|722466.9|723253.3|721724.3|969
1624546500000|2021-06-24 14:55:00|723853.3|721853.3|723404|722404|724115.3|722600.2|723222.4|721723.6|964
1624546800000|2021-06-24 15:00:00|723416.7|722416.7|723423.2|722423.2|724015.3|722489.3|723269.3|721746.5|952
1624547100000|2021-06-24 15:05:00|723932.7|721932.7|723768.8|721768.8|723934|722426.9|723275.2|721759.8|850
1624547400000|2021-06-24 15:10:00|723768.5|721768.5|723287.2|722287.2|723883.1|722374.1|723264.3|721741.1|773
1624547700000|2021-06-24 15:15:00|723286.8|722286.8|723390.7|722390.7|723976.9|722466.8|723252.3|721761.5|800
1624548000000|2021-06-24 15:20:00|723378|722378|723704.3|721704.3|723844.9|722382|723138.7|721642.3|883
1624548300000|2021-06-24 15:25:00|723709.2|721709.2|723852.5|721852.5|723883.7|722364|723189.1|721689.7|791
1624548600000|2021-06-24 15:30:00|723851.7|721851.7|723988.7|721988.7|723988.7|722474.9|723278.2|721777.2|664
1624548900000|2021-06-24 15:35:00|723985.1|721985.1|723456.4|722456.4|724171.3|722666.5|723427.4|721928|780
1624549200000|2021-06-24 15:40:00|723959.9|721959.9|724245.6|722245.6|724451.5|722822.7|723459.2|721953.2|944
1624549500000|2021-06-24 15:45:00|724243.3|722243.3|723919.1|722919.1|724512|723008.7|723782.7|722157.5|713
1624549800000|2021-06-24 15:50:00|723918.9|722918.9|724492.4|722492.4|724507.2|723000.1|723814.9|722273.9|675
1624550100000|2021-06-24 15:55:00|724493.4|722493.4|723948|722948|724529.5|723036.6|723708|722291.3|818
1624550400000|2021-06-24 16:00:00|723949.8|722949.8|724407|722407|724567.9|723055.6|723818.5|722323.4|610
1624550700000|2021-06-24 16:05:00|724386.1|722386.1|723894.8|722894.8|724444.6|722951.8|723682.1|722194.9|783
1624551000000|2021-06-24 16:10:00|723890.6|722890.6|724024.7|723024.7|724540|723038|723890.6|722433.7|750
1624551300000|2021-06-24 16:15:00|724023.8|723023.8|723709.5|722709.5|724556.7|723088.7|723687.4|722213.5|751
1624551600000|2021-06-24 16:20:00|723701.7|722701.7|724156.9|722156.9|724472.9|722922.8|723684.2|722153.6|742
1624551900000|2021-06-24 16:25:00|724158.7|722158.7|724212.1|722212.1|724230.4|722710.7|723659.1|722137.8|602
1624552200000|2021-06-24 16:30:00|724209.4|722209.4|724216.9|722216.9|724245.2|722693|723674.1|722117.7|663
1624552500000|2021-06-24 16:35:00|724217.8|722217.8|723727.6|722727.6|724283.3|722731.7|723700.5|722175.1|658
1624552800000|2021-06-24 16:40:00|723726.5|722726.5|724127.2|722127.2|724252.2|722756.8|723608|722099.3|616
1624553100000|2021-06-24 16:45:00|723627.5|722627.5|724180.9|722180.9|724299.4|722800.8|723627.5|722132.4|777
1624553400000|2021-06-24 16:50:00|724174.1|722174.1|724191.7|722191.7|724235|722710.7|723676.1|722174.1|663
1624553700000|2021-06-24 16:55:00|724192|722192|723863.4|721863.4|724210.2|722572.7|723488.2|721845.9|584
1624600800000|2021-06-25 06:00:00|722991.8|720991.8|723164.4|721164.4|723175|721175|722973.2|720973.2|586
1624601100000|2021-06-25 06:05:00|723165.8|721165.8|723010.6|721010.6|723264.1|721451.5|722451.5|720842.8|871
1624601400000|2021-06-25 06:10:00|723002.7|721002.7|722794.4|720794.4|723126.5|721126.5|722787.8|720787.8|761
1624601700000|2021-06-25 06:15:00|722793.4|720793.4|722724.8|720724.8|722840.7|721330.8|722296.1|720694.3|651
1624602000000|2021-06-25 06:20:00|722725.9|720725.9|722713|720713|722771.7|720771.7|722547.8|720547.8|606
1624602300000|2021-06-25 06:25:00|722713.3|720713.3|722696|720696|722743.5|720743.5|722623.7|720623.7|698
1624602600000|2021-06-25 06:30:00|722700.5|720700.5|722929|720929|722985|720985|722639.1|720639.1|759
1624602900000|2021-06-25 06:35:00|722941.2|720941.2|722537.6|720537.6|722959.3|720959.3|722522.1|720522.1|675
1624603200000|2021-06-25 06:40:00|722537.3|720537.3|722286.6|720286.6|722567.1|720567.1|722054.7|720054.7|769
1624603500000|2021-06-25 06:45:00|722282.7|720282.7|722358.5|720358.5|722440.9|720440.9|721926|719926|861
1624603800000|2021-06-25 06:50:00|722354.3|720354.3|722341|720341|722378.9|720378.9|722242.2|720242.2|662
1624604100000|2021-06-25 06:55:00|722341.4|720341.4|722037.3|720037.3|722346.7|720346.7|722011.7|720011.7|880
1624604400000|2021-06-25 07:00:00|722015.2|720015.2|722371.2|720371.2|722372.8|720674|721421.5|719910.2|1009
1624604700000|2021-06-25 07:05:00|722377|720377|722585.6|720585.6|722670.9|721119.9|721732|720050.8|1042
1624605000000|2021-06-25 07:10:00|722583.9|720583.9|722542.7|720542.7|722676.6|721150.9|722027.1|720506|990
1624605300000|2021-06-25 07:15:00|722530.9|720530.9|722702.4|720702.4|722716.4|721218.6|722027.9|720523.9|891
1624605600000|2021-06-25 07:20:00|722700.8|720700.8|722944.5|720944.5|723130.2|721567.2|722242.5|720695.9|962
1624605900000|2021-06-25 07:25:00|722941.2|720941.2|722886.7|720886.7|723000.7|721488.2|722326.6|720831.1|817
1624606200000|2021-06-25 07:30:00|722398.3|721398.3|722772.5|721772.5|723307.9|721815.2|722392.4|720877.6|892
1624606500000|2021-06-25 07:35:00|723265.7|721265.7|722685.5|720685.5|723286.3|721795.4|722180.7|720667|942
1624606800000|2021-06-25 07:40:00|722684.7|720684.7|722468.9|720468.9|722684.7|721139.2|721679.3|720171.5|920
1624607100000|2021-06-25 07:45:00|722467.4|720467.4|722262.6|720262.6|722711.4|721206.2|721827|720262.6|956
1624607400000|2021-06-25 07:50:00|722255.8|720255.8|722470.1|720470.1|722633.3|721090.6|721755.2|720233.2|968
1624607700000|2021-06-25 07:55:00|722469.3|720469.3|722550.8|720550.8|722618.3|721127.2|722018.3|720464.1|816
1624608000000|2021-06-25 08:00:00|722538.2|720538.2|722725.4|720725.4|722915.4|721382.6|722100|720504.5|855
1624608300000|2021-06-25 08:05:00|722728.8|720728.8|723073.4|721073.4|723163.1|721637.6|722335.9|720657.6|805
1624608600000|2021-06-25 08:10:00|723068|721068|722978.9|720978.9|723266.7|721595.5|722506.2|720966.3|885
1624608900000|2021-06-25 08:15:00|722956.6|720956.6|722574.9|720574.9|722958.1|721358.3|721984.3|720379.6|899
1624609200000|2021-06-25 08:20:00|722574.4|720574.4|722803.7|720803.7|722827.2|721267.8|722026.7|720527.6|863
1624609500000|2021-06-25 08:25:00|722800|720800|722767.4|720767.4|723024.5|721375.6|722300.7|720719.8|936
1624609800000|2021-06-25 08:30:00|722761|720761|722970.6|720970.6|722976.5|721463.7|722248.5|720713|871
1624610100000|2021-06-25 08:35:00|722962.6|720962.6|722482.2|721482.2|723001|721567.3|722251.4|720859.2|863
1624610400000|2021-06-25 08:40:00|722482.1|721482.1|722999|720999|723031|721519.2|722361.6|720878.4|782
1624610700000|2021-06-25 08:45:00|723001.6|721001.6|722484.6|721484.6|723059.6|721680.2|722452|720969.1|792
1624611000000|2021-06-25 08:50:00|722486.1|721486.1|723140.4|721140.4|723177.8|721674|722437.8|720962.5|803
1624611300000|2021-06-25 08:55:00|723131.5|721131.5|723175.5|721175.5|723175.5|721660.9|722403|720936.7|822
1624611600000|2021-06-25 09:00:00|723171.1|721171.1|723060.1|721060.1|723190.7|721695.7|722522.2|721033.2|850
1624611900000|2021-06-25 09:05:00|723052.7|721052.7|722232.2|721232.2|723068.8|721574|722227.8|720749.2|837
1624612200000|2021-06-25 09:10:00|722232.4|721232.4|722072.9|721072.9|722778.7|721352.2|722069.7|720580|810
1624612500000|2021-06-25 09:15:00|722074.8|721074.8|722136|721136|722750.8|721260.7|722069.5|720592.8|844
1624612800000|2021-06-25 09:20:00|722136.8|721136.8|722048.8|721048.8|722626.4|721191.2|722025.3|720556.7|789
1624613100000|2021-06-25 09:25:00|722044.8|721044.8|722051.6|721051.6|722636|721227.4|722025.9|720628.5|745
1624613400000|2021-06-25 09:30:00|722057.1|721057.1|722132.3|721132.3|722708|721264.3|721935|720468.5|808
1624613700000|2021-06-25 09:35:00|722117.9|721117.9|722051.5|721051.5|722699.1|721204.8|722024|720547.7|751
1624614000000|2021-06-25 09:40:00|722052.4|721052.4|721572.1|720572.1|722541.5|721061.8|721304.4|719695.7|906
1624614300000|2021-06-25 09:45:00|721567.3|720567.3|721679.5|720679.5|722242|720745.2|721474.4|720059.8|798
1624614600000|2021-06-25 09:50:00|721683.2|720683.2|721841.1|720841.1|722352.8|720847.5|721646.2|720163.9|781
1624614900000|2021-06-25 09:55:00|721841.3|720841.3|722438.3|720438.3|722513.2|721018.7|721836.8|720331.6|681
1624615200000|2021-06-25 10:00:00|722438.2|720438.2|722652.3|720652.3|722818.9|721301.6|721907.8|720425.3|840
1624615500000|2021-06-25 10:05:00|722651.8|720651.8|722097.6|721097.6|722875|721419.6|722088.7|720645.4|804
1624615800000|2021-06-25 10:10:00|722101.1|721101.1|722155.1|721155.1|722626.1|721158.8|722034|720557.1|673
1624616100000|2021-06-25 10:15:00|722156.6|721156.6|722163.4|721163.4|722693.3|721196.7|722079.1|720673|630
1624616400000|2021-06-25 10:20:00|722165.5|721165.5|722187.2|721187.2|722681.8|721238.3|722024|720645.5|640
1624616700000|2021-06-25 10:25:00|722183.6|721183.6|722144.5|721144.5|722266.8|721266.8|722119.5|721119.5|598
1624617000000|2021-06-25 10:30:00|722142.9|721142.9|722259.1|721259.1|722770.1|721290.2|722115.9|720729.7|591
1624617300000|2021-06-25 10:35:00|722258|721258|722190.2|721190.2|722700.3|721270.2|722181.5|720694.7|656
1624617600000|2021-06-25 10:40:00|722193.8|721193.8|721999.7|720999.7|722831|721340.7|721951.8|720489.4|659
1624617900000|2021-06-25 10:45:00|722000.4|721000.4|722172.4|721172.4|722774.7|721259.3|721991.9|720550.9|641
1624618200000|2021-06-25 10:50:00|722170.3|721170.3|721960.1|720960.1|722744.5|721241.5|721927.5|720436.5|651
1624618500000|2021-06-25 10:55:00|721955.3|720955.3|721682.3|720682.3|722485.5|720965.2|721595.6|720103.7|881
1624618800000|2021-06-25 11:00:00|721682.2|720682.2|721986.5|720986.5|722485.6|721021.8|721672|720181.5|716
1624619100000|2021-06-25 11:05:00|721999|720999|722310.9|720310.9|722468.5|721080.9|721762.1|720269.9|951
1624619400000|2021-06-25 11:10:00|722311.1|720311.1|721821.9|720821.9|722311.1|720824.2|721756.6|720251.6|808
1624619700000|2021-06-25 11:15:00|721786.3|720786.3|722257.6|720257.6|722338.7|720862.6|721753.4|720254.5|618
1624620000000|2021-06-25 11:20:00|722254.2|720254.2|722202.4|720202.4|722310.6|720802|721675.8|720176.3|682
1624620300000|2021-06-25 11:25:00|722203.4|720203.4|721707|720707|722292.4|720793.6|721679.2|720168|652
1624620600000|2021-06-25 11:30:00|721707.5|720707.5|722267.8|720267.8|722279.8|720804.8|721686.9|720188.7|714
1624620900000|2021-06-25 11:35:00|722264.6|720264.6|722431.4|720431.4|722494.8|720990.3|721760.5|720259.7|820
1624621200000|2021-06-25 11:40:00|722431.2|720431.2|721968.9|720968.9|722583.4|721080.5|721939|720429.8|708
1624621500000|2021-06-25 11:45:00|721959.2|720959.2|722372.2|720372.2|722480.7|720973.7|721850.4|720361.4|737
1624621800000|2021-06-25 11:50:00|722380.1|720380.1|722077.9|721077.9|722611.5|721108.5|721872.6|720380.1|696
1624622100000|2021-06-25 11:55:00|722078.9|721078.9|722452.5|720452.5|722671.2|721168.1|721863.9|720336.8|815
1624622400000|2021-06-25 12:00:00|722448.4|720448.4|722062.3|720062.3|722547.9|721049.5|721542.5|720058.8|815
1624622700000|2021-06-25 12:05:00|722060.3|720060.3|721666|720666|722201.2|720724.1|721572.7|720060.3|789
1624623000000|2021-06-25 12:10:00|721666.3|720666.3|721750.2|720750.2|722315|720807.3|721568.1|720077.9|863
1624623300000|2021-06-25 12:15:00|721751.6|720751.6|721623.3|720623.3|722189.3|720754.4|721517.5|720017.4|757
1624623600000|2021-06-25 12:20:00|721618.2|720618.2|721629.7|720629.7|722169.5|720686.1|721564.8|720076.2|766
1624623900000|2021-06-25 12:25:00|721621.2|720621.2|722287.1|720287.1|722373.3|720817.3|721523.1|720054.9|816
1624624200000|2021-06-25 12:30:00|722288.6|720288.6|721323.1|720323.1|722384.7|720490|720875.3|719391.2|1082
1624624500000|2021-06-25 12:35:00|721821.7|719821.7|721492.9|720492.9|722048.1|720511.9|720949.4|719452.7|1017
1624624800000|2021-06-25 12:40:00|721492|720492|721213.6|720213.6|721982.9|720618.1|721120.3|719625.2|932
1624625100000|2021-06-25 12:45:00|721215|720215|721523|720523|721963.2|720585.8|721214.3|719963.2|721
1624625400000|2021-06-25 12:50:00|721525.5|720525.5|721511.5|720511.5|721889|720569.5|721143.5|719773.2|837
1624625700000|2021-06-25 12:55:00|721525.4|720525.4|721502.6|720502.6|722225.7|720853.1|721479.2|720013.5|816
1624626000000|2021-06-25 13:00:00|721500.4|720500.4|721465.4|720465.4|722061.2|720555.6|721223.1|719754.8|879
1624626300000|2021-06-25 13:05:00|721462.7|720462.7|721528.8|720528.8|721901|720679.3|721315|719824.5|751
1624626600000|2021-06-25 13:10:00|721534.7|720534.7|721074|720074|721534.7|720534.7|721062.5|720062.5|755
1624626900000|2021-06-25 13:15:00|721073.7|720073.7|721068|720068|721706.1|720394.8|721035.5|719694.5|765
1624627200000|2021-06-25 13:20:00|721068.3|720068.3|721391.2|720391.2|721938.8|720434.6|721067.2|719630.4|863
1624627500000|2021-06-25 13:25:00|721892.9|719892.9|721717.5|719717.5|722003|720496.2|721174.3|719681.7|803
1624627800000|2021-06-25 13:30:00|721719.3|719719.3|721541.5|720541.5|722070.8|720561|721118.6|719599.5|955
1624628100000|2021-06-25 13:35:00|721543.8|720543.8|722362.2|720362.2|722431.3|720928.3|721543.6|720065.9|759
1624628400000|2021-06-25 13:40:00|722362|720362|721779.6|720779.6|722432.9|720946.7|721747.1|720251.6|752
1624628700000|2021-06-25 13:45:00|721776.5|720776.5|721744|720744|722323.5|720820.4|721587.8|720097.5|724
1624629000000|2021-06-25 13:50:00|721745.5|720745.5|722350|720350|722406.8|720926.3|721666.1|720162.7|710
1624629300000|2021-06-25 13:55:00|722405.6|720405.6|722714.9|720714.9|722747.6|721028|721929.5|720391.6|839
1624629600000|2021-06-25 14:00:00|722715|720715|722613.5|720613.5|722919.8|721364.4|722102.2|720602.7|947
1624629900000|2021-06-25 14:05:00|722624.2|720624.2|722722.7|720722.7|722735.8|721241.5|721984.2|720468.6|955
1624630200000|2021-06-25 14:10:00|722719|720719|722498.6|721498.6|722995.5|721504.8|722223.2|720708|979
1624630500000|2021-06-25 14:15:00|722499.9|721499.9|722527.1|720527.1|723097.1|721602.5|721917.2|720390.3|1054
1624630800000|2021-06-25 14:20:00|722532|720532|722332.9|720332.9|722705.5|721165.1|721830.4|720322.2|1012
1624631100000|2021-06-25 14:25:00|722325.6|720325.6|722745.7|720745.7|722781.9|721252.8|721780|720322|849
1624631400000|2021-06-25 14:30:00|722745.9|720745.9|722325.9|721325.9|722902.5|721369.2|722082.5|720580.1|942
1624631700000|2021-06-25 14:35:00|722323.3|721323.3|722446.2|721446.2|723038.1|721551.3|722322.7|720815.5|883
1624632000000|2021-06-25 14:40:00|722443.3|721443.3|722464.2|721464.2|723049.1|721578.2|722303.5|720808.5|831
1624632300000|2021-06-25 14:45:00|722457.7|721457.7|722446.6|721446.6|723132.2|721634.6|722401.9|720878.5|849
1624632600000|2021-06-25 14:50:00|722444.7|721444.7|722629.2|721629.2|723348.9|721857.4|722444.7|721012.4|916
1624632900000|2021-06-25 14:55:00|723128.6|721128.6|722780.7|721780.7|723252.3|721796.4|722332.4|720827.5|893
1624633200000|2021-06-25 15:00:00|722785.7|721785.7|723112.5|722112.5|723723|722228.1|722545.3|721052.7|960
1624633500000|2021-06-25 15:05:00|723113.9|722113.9|723020.1|722020.1|723645.5|722153.5|722875.3|721363.7|844
1624633800000|2021-06-25 15:10:00|723018.1|722018.1|722706.1|721706.1|723695.6|722193.1|722692.5|721378.6|776
1624634100000|2021-06-25 15:15:00|722704.1|721704.1|722791.1|721791.1|723411.7|722089.7|722704.1|721283.6|703
1624634400000|2021-06-25 15:20:00|722788.4|721788.4|722659.4|721659.4|723323.5|721815.1|722542.4|721050.5|803
1624634700000|2021-06-25 15:25:00|722660.1|721660.1|722405.4|721405.4|723276.5|721759.8|722391.3|720945.2|793
1624635000000|2021-06-25 15:30:00|722406.7|721406.7|722482.5|721482.5|722983.5|721492|722357.5|720874.1|673
1624635300000|2021-06-25 15:35:00|722469.3|721469.3|722545.2|721545.2|722575.1|721575.1|722464.2|721464.2|585
1624635600000|2021-06-25 15:40:00|722548.2|721548.2|722895.3|720895.3|722991.5|721557.2|722215.4|720729.7|704
1624635900000|2021-06-25 15:45:00|722895.5|720895.5|722942.7|720942.7|722954.7|721451.1|722334.9|720820.3|622
1624636200000|2021-06-25 15:50:00|722943.2|720943.2|722848.6|720848.6|723006.1|721506.6|722435|720835.1|576
1624636500000|2021-06-25 15:55:00|722848|720848|722759.5|720759.5|722908|721450.7|722308.2|720742.9|601
1624636800000|2021-06-25 16:00:00|722750.6|720750.6|722864.7|720864.7|722871.5|721394.1|722202.5|720683.8|536
1624637100000|2021-06-25 16:05:00|722864.5|720864.5|722880.1|720880.1|722931.3|721404.1|722319.6|720821|640
1624637400000|2021-06-25 16:10:00|722880.3|720880.3|722432.3|721432.3|722945|721432.3|722432.3|720812.5|517
1624637700000|2021-06-25 16:15:00|722432.4|721432.4|722823|720823|723015.5|721502.3|722425.2|720822.7|492
1624638000000|2021-06-25 16:20:00|722821.2|720821.2|722357.4|721357.4|722876|721363.9|722345.7|720739.8|435
1624638300000|2021-06-25 16:25:00|722357.1|721357.1|722499.6|721499.6|722986.5|721509|722357.1|720846.7|453
1624638600000|2021-06-25 16:30:00|722499.8|721499.8|722947.2|720947.2|722992|721517.9|722481.8|720934.4|451
1624638900000|2021-06-25 16:35:00|722947.8|720947.8|723003.8|721003.8|723028.1|721528.3|722501.1|720941.8|417
1624639200000|2021-06-25 16:40:00|723004|721004|722998.4|720998.4|723018.7|721522.6|722480.8|720966.5|423
1624639500000|2021-06-25 16:45:00|723004|721004|723152|721152|723181.1|721577.7|722500.3|720985.9|623
1624639800000|2021-06-25 16:50:00|723152.7|721152.7|722642.4|721642.4|723173.4|721642.4|722622.2|721083.6|568
1624640100000|2021-06-25 16:55:00|722643.7|721643.7|723142.1|721142.1|723158.9|721657.2|722623.2|721110.9|378
1624860000000|2021-06-28 06:00:00|723261.2|721261.2|723320.5|721320.5|724969.2|722256.2|722745.3|720745.3|744
1624860300000|2021-06-28 06:05:00|723294.6|721294.6|723291.4|721291.4|723519.8|721519.8|722847.4|720847.4|668
1624860600000|2021-06-28 06:10:00|723282.9|721282.9|723180.7|721180.7|723424|721424|723145.2|721145.2|584
1624860900000|2021-06-28 06:15:00|723180.9|721180.9|723212.1|721212.1|723342.7|721778|722778|721109.8|627
1624861200000|2021-06-28 06:20:00|723220.1|721220.1|723297.1|721297.1|723355.9|721776|722758|721188.6|657
1624861500000|2021-06-28 06:25:00|723297.8|721297.8|723319.2|721319.2|725028.2|722315.2|723088|721088|800
1624861800000|2021-06-28 06:30:00|723319|721319|723279.8|721279.8|723429.7|721429.7|723119.1|721119.1|644
1624862100000|2021-06-28 06:35:00|723253.3|721253.3|723116.5|721116.5|723337.8|721583.5|722559.5|721064.8|680
1624862400000|2021-06-28 06:40:00|723116.6|721116.6|723073|721073|723140.1|721140.1|722929.7|720929.7|616
1624862700000|2021-06-28 06:45:00|723091|721091|723090.1|721090.1|723130|721130|723055.6|721055.6|546
1624863000000|2021-06-28 06:50:00|723107.4|721107.4|723099.6|721099.6|723129.6|721129.6|722887.5|720887.5|678
1624863300000|2021-06-28 06:55:00|723057.6|721057.6|722972.1|720972.1|723110.4|721489.3|722489.3|720712.5|746
1624863600000|2021-06-28 07:00:00|722990.9|720990.9|722522.7|720522.7|722994.6|721478.3|722023.4|720514.2|978
1624863900000|2021-06-28 07:05:00|722022|721022|722153.5|721153.5|722679.9|721259.1|721888.3|720392.6|899
1624864200000|2021-06-28 07:10:00|722143.1|721143.1|722302.1|721302.1|722837.1|721399.5|722139.8|720682.6|833
1624864500000|2021-06-28 07:15:00|722300.2|721300.2|722137.5|721137.5|722795.4|721358.1|722029.8|720519|777
1624864800000|2021-06-28 07:20:00|722130.8|721130.8|722087.1|721087.1|722558.2|721150|721811|720327.8|819
1624865100000|2021-06-28 07:25:00|722086.2|721086.2|722698.2|720698.2|722703.7|721199.6|721971.5|720546.3|752
1624865400000|2021-06-28 07:30:00|722695|720695|721898|720898|722851.1|721346.5|721866.1|720362.2|795
1624865700000|2021-06-28 07:35:00|721896.4|720896.4|722483.8|720483.8|722499.3|720986.2|721747|720346.6|789
1624866000000|2021-06-28 07:40:00|722482.1|720482.1|722409.5|720409.5|722660.3|721184.1|721899.9|720401.6|717
1624866300000|2021-06-28 07:45:00|722399.7|720399.7|721951.8|720951.8|722664.3|721157.5|721645.4|720059.7|912
1624866600000|2021-06-28 07:50:00|721945.6|720945.6|722923|720923|722929.2|721417.7|721934.9|720487.3|769
1624866900000|2021-06-28 07:55:00|722930.7|720930.7|722480.1|721480.1|723006.1|721603.5|722392.9|720901.7|821
1624867200000|2021-06-28 08:00:00|722494|721494|722558.1|721558.1|722673.6|721673.6|722309.2|721309.2|822
1624867500000|2021-06-28 08:05:00|722561.4|721561.4|722465|721465|723080.1|721618|722189.8|720849.1|863
1624867800000|2021-06-28 08:10:00|722415.7|721415.7|722611|721611|723232.3|721736.5|722318.2|721018.1|824
1624868100000|2021-06-28 08:15:00|722605.7|721605.7|722424.2|721424.2|723174.2|721690.6|722412.3|721006.8|727
1624868400000|2021-06-28 08:20:00|722425|721425|722852.5|721852.5|723491.6|721977|722364.4|720887.5|804
1624868700000|2021-06-28 08:25:00|722840.4|721840.4|723065|722065|723604.2|722065|722562.8|721086.6|794
1624869000000|2021-06-28 08:30:00|723574.4|721574.4|722402.9|721402.9|723574.4|722045|722362.5|720904|829
1624869300000|2021-06-28 08:35:00|722389.1|721389.1|722413.9|721413.9|722915.7|721517.5|722189.5|720717.7|848
1624869600000|2021-06-28 08:40:00|722392.5|721392.5|722291.1|721291.1|722854.6|721619.3|722278.8|720829.9|783
1624869900000|2021-06-28 08:45:00|722290|721290|721938.7|720938.7|722483.2|721293.7|721905|720472.3|835
1624870200000|2021-06-28 08:50:00|721928.2|720928.2|721976.6|720976.6|722527.1|721139.3|721783.2|720300.6|882
1624870500000|2021-06-28 08:55:00|721971.8|720971.8|721855.2|720855.2|722508.2|721014|721801.6|720318.7|747
1624870800000|2021-06-28 09:00:00|721854.8|720854.8|721664.3|720664.3|722017.5|720888.9|721449.1|720017.5|795
1624871100000|2021-06-28 09:05:00|721661.2|720661.2|722329.2|720329.2|722380.6|720922.8|721660.7|720261.8|896
1624871400000|2021-06-28 09:10:00|722328.8|720328.8|722109.9|721109.9|722688.6|721182.6|721858|720314.1|867
1624871700000|2021-06-28 09:15:00|722108.7|721108.7|722192|721192|722802.7|721304|722098.2|720630.5|755
1624872000000|2021-06-28 09:20:00|722190.8|721190.8|722480|720480|722688.5|721196.5|721968.5|720462.2|783
1624872300000|2021-06-28 09:25:00|721974.2|720974.2|722384.5|721384.5|722855.8|721396.3|721956.3|720460.2|771
1624872600000|2021-06-28 09:30:00|722381.9|721381.9|722262.2|721262.2|722842.3|721496|722187.5|720741|807
1624872900000|2021-06-28 09:35:00|722250.7|721250.7|722024.6|721024.6|722401.3|721401.3|721933.5|720933.5|694
1624873200000|2021-06-28 09:40:00|722018.8|721018.8|722230.2|721230.2|722699|721252|722017.9|720691.5|600
1624873500000|2021-06-28 09:45:00|722226.9|721226.9|722334.4|721334.4|722369|721369|722010.8|721010.8|589
1624873800000|2021-06-28 09:50:00|722332.2|721332.2|722287.6|721287.6|722847.5|721444.2|722259|720813.5|663
1624874100000|2021-06-28 09:55:00|722279.8|721279.8|722504.7|720504.7|722864.2|721372.8|722012.5|720455.2|638
1624874400000|2021-06-28 10:00:00|722504|720504|721987.9|720987.9|722560.5|721064.9|721920|720441.7|625
1624874700000|2021-06-28 10:05:00|721984.6|720984.6|722035.3|721035.3|722045.2|721045.2|721907.3|720907.3|672
1624875000000|2021-06-28 10:10:00|722024.5|721024.5|722080|721080|722143.3|721143.3|721965.5|720965.5|631
1624875300000|2021-06-28 10:15:00|722080.1|721080.1|722268.8|721268.8|722345.7|721345.7|722068.5|721068.5|632
1624875600000|2021-06-28 10:20:00|722266|721266|722465|721465|722806.6|721473.6|722235.5|720806.6|580
1624875900000|2021-06-28 10:25:00|722455.4|721455.4|722446.9|721446.9|722463.2|721463.2|722331|721331|552
1624876200000|2021-06-28 10:30:00|722447.3|721447.3|722661.4|721661.4|722697.5|721697.5|722435.6|721435.6|613
1624876500000|2021-06-28 10:35:00|722657.9|721657.9|722614.6|721614.6|722833|721833|722577|721577|648
1624876800000|2021-06-28 10:40:00|722610.3|721610.3|722469.2|721469.2|723221.8|721771.7|722456.7|721218.9|678
1624877100000|2021-06-28 10:45:00|722468.4|721468.4|722562.5|721562.5|722957.6|721663.6|722375.5|720955.2|626
1624877400000|2021-06-28 10:50:00|722539.4|721539.4|722721.3|721721.3|723255|721852|722520.6|721145.3|639
1624877700000|2021-06-28 10:55:00|722706.1|721706.1|722630.9|721630.9|722734.7|721734.7|722581.5|721581.5|540
1624878000000|2021-06-28 11:00:00|722625.9|721625.9|722598.7|721598.7|723117.5|721651.1|722555.1|721117.5|623
1624878300000|2021-06-28 11:05:00|722593.4|721593.4|722618.6|721618.6|723192|721727|722520.5|721192|651
1624878600000|2021-06-28 11:10:00|722620|721620|722721.5|721721.5|722728|721728|722604.7|721604.7|472
1624878900000|2021-06-28 11:15:00|722735.4|721735.4|722491.1|721491.1|723059|721775|722482.9|721046.2|525
1624879200000|2021-06-28 11:20:00|722496|721496|722399.7|721399.7|723037.4|721569.8|722356.8|720886.7|702
1624879500000|2021-06-28 11:25:00|722397|721397|722507.5|721507.5|723068|721583.3|722379.2|720977.7|661
1624879800000|2021-06-28 11:30:00|722511.3|721511.3|722484.8|721484.8|723126.6|721605.5|722448.7|720964.9|760
1624880100000|2021-06-28 11:35:00|722484.2|721484.2|722639.6|721639.6|723183.5|721685.8|722280|720903|855
1624880400000|2021-06-28 11:40:00|722645.2|721645.2|722772.6|721772.6|723256.6|721789.3|722514.7|721114|781
1624880700000|2021-06-28 11:45:00|722773.4|721773.4|722749.1|721749.1|722803.5|721803.5|722653|721653|584
1624881000000|2021-06-28 11:50:00|722750.2|721750.2|722765.8|721765.8|722786.9|721786.9|722589.9|721589.9|636
1624881300000|2021-06-28 11:55:00|722765.2|721765.2|722653.2|721653.2|722932.7|721932.7|722642.4|721642.4|663
1624881600000|2021-06-28 12:00:00|722651.5|721651.5|722995.7|721995.7|723224.8|722224.8|722610|721610|973
1624881900000|2021-06-28 12:05:00|722994.7|721994.7|723114.2|722114.2|723182.7|722182.7|722871.5|721871.5|736
1624882200000|2021-06-28 12:10:00|723115.6|722115.6|723107.3|722107.3|724097.2|722553|723089.4|721617.1|922
1624882500000|2021-06-28 12:15:00|723092.7|722092.7|722886.6|721886.6|723607.9|722133.5|722867.5|721369.9|914
1624882800000|2021-06-28 12:20:00|722879.8|721879.8|723161.8|721161.8|723380.6|721914.5|722653.9|721161.8|894
1624883100000|2021-06-28 12:25:00|723159.2|721159.2|722522.3|721522.3|723282.2|721786.5|722497.6|721053|720
1624883400000|2021-06-28 12:30:00|722518.2|721518.2|722626.2|721626.2|722928.5|721646.3|722412|720918.5|733
1624883700000|2021-06-28 12:35:00|722625.8|721625.8|722536.1|721536.1|723040|721689.8|722321.5|720957.5|849
1624884000000|2021-06-28 12:40:00|722536.3|721536.3|722661.7|721661.7|722672.5|721672.5|722519.5|721519.5|754
1624884300000|2021-06-28 12:45:00|722662.7|721662.7|722573.2|721573.2|722665.2|721665.2|722450.6|721450.6|656
1624884600000|2021-06-28 12:50:00|722574.5|721574.5|722570.3|721570.3|723028.3|721633.9|722405.2|721028.3|758
1624884900000|2021-06-28 12:55:00|722569.8|721569.8|722407.5|721407.5|722620|721620|722376.8|721376.8|703
1624885200000|2021-06-28 13:00:00|722411.6|721411.6|722311.3|721311.3|722989.9|721497.9|722233.3|720728.5|830
1624885500000|2021-06-28 13:05:00|722313.3|721313.3|722236.3|721236.3|722890.4|721415.1|722235.1|720761.3|835
1624885800000|2021-06-28 13:10:00|722235.9|721235.9|722381.3|721381.3|722859.8|721394.3|722163.9|720687.6|725
1624886100000|2021-06-28 13:15:00|722379.3|721379.3|722573.8|721573.8|723067.6|721573.8|722344.5|720830.4|859
1624886400000|2021-06-28 13:20:00|722579.4|721579.4|722473.4|721473.4|723063.3|721582.6|722399.4|720895.7|733
1624886700000|2021-06-28 13:25:00|722475.4|721475.4|723050.6|721050.6|723179.4|721680.6|722467.7|721014.9|629
1624887000000|2021-06-28 13:30:00|723054.9|721054.9|722911.7|720911.7|723055.1|721540.3|722389.3|720887.6|787
1624887300000|2021-06-28 13:35:00|722901.3|720901.3|723045.4|721045.4|723092.2|721592.9|722387.5|720884.7|738
1624887600000|2021-06-28 13:40:00|723041.8|721041.8|722569.3|721569.3|723333.2|721833.6|722515|720989|738
1624887900000|2021-06-28 13:45:00|722553|721553|723273.9|721273.9|723291.2|721800.4|722457.8|720951|778
1624888200000|2021-06-28 13:50:00|723280.1|721280.1|722577.6|721577.6|723362.1|721867.5|722550.3|721054.9|927
1624888500000|2021-06-28 13:55:00|722577.3|721577.3|722429.5|721429.5|723164|721689.7|722418.9|720911.1|894
1624888800000|2021-06-28 14:00:00|722429.6|721429.6|722268.2|721268.2|722986.4|721492.3|722205.5|720858.1|827
1624889100000|2021-06-28 14:05:00|722287.8|721287.8|722447.9|721447.9|723023.3|721575.4|722263.5|720778|865
1624889400000|2021-06-28 14:10:00|722447.4|721447.4|722668.1|721668.1|722925.5|721696|722403.7|720920.6|747
1624889700000|2021-06-28 14:15:00|722667.4|721667.4|722527.6|721527.6|723125.3|721679|722405.2|720898.8|857
1624890000000|2021-06-28 14:20:00|722527.8|721527.8|722428|721428|722960|721589.6|722366|720909.2|886
1624890300000|2021-06-28 14:25:00|722433.4|721433.4|722907.6|720907.6|723029.9|721550.8|722431.3|720886.7|835
1624890600000|2021-06-28 14:30:00|722905.1|720905.1|723162.9|721162.9|723181.9|721657.2|722482.1|720905.1|924
1624890900000|2021-06-28 14:35:00|723164.2|721164.2|722728.9|721728.9|723301|721907.7|722670.3|721160.3|761
1624891200000|2021-06-28 14:40:00|722724.8|721724.8|722718.9|721718.9|723303.4|721837.9|722676.2|721219|756
1624891500000|2021-06-28 14:45:00|723234.7|721234.7|722424|721424|723234.7|721762|722404.8|720975.6|785
1624891800000|2021-06-28 14:50:00|722426.7|721426.7|722112|721112|722604.5|721468.7|722014.7|720545.6|883
1624892100000|2021-06-28 14:55:00|722113.7|721113.7|722451.5|721451.5|723067.4|721618.9|722111.4|720746.7|776
1624892400000|2021-06-28 15:00:00|722448.2|721448.2|722400.3|721400.3|722928|721527.3|722299.5|720928|653
1624892700000|2021-06-28 15:05:00|722400.7|721400.7|722017.5|721017.5|722550.7|721410.9|721762.8|720249|717
1624893000000|2021-06-28 15:10:00|722019.1|721019.1|722377.4|721377.4|722857.4|721412.1|721935.9|720552|792
1624893300000|2021-06-28 15:15:00|722375.6|721375.6|722575.8|721575.8|723087.2|721610.9|722207.6|720765|793
1624893600000|2021-06-28 15:20:00|722575|721575|722648.3|721648.3|723066.3|721662.6|722477.7|721057.9|637
1624893900000|2021-06-28 15:25:00|722643.3|721643.3|722783.9|721783.9|722829|721829|722626|721626|558
1624894200000|2021-06-28 15:30:00|722782.1|721782.1|722864.6|721864.6|723456.3|721968.6|722770.4|721347.6|586
1624894500000|2021-06-28 15:35:00|722854.5|721854.5|722767.4|721767.4|723256.9|721931.1|722681.2|721194.4|675
1624894800000|2021-06-28 15:40:00|722766.9|721766.9|722415.6|721415.6|723245|721777.8|722307.3|720769.6|721
1624895100000|2021-06-28 15:45:00|722419.7|721419.7|722176.6|721176.6|722908.8|721419.7|721834|720236.2|750
1624895400000|2021-06-28 15:50:00|722172.9|721172.9|722403.1|721403.1|722917.2|721451.3|722124.7|720639.2|635
1624895700000|2021-06-28 15:55:00|722402.5|721402.5|722243.5|721243.5|722974|721446.5|722167.6|720722.4|612
1624896000000|2021-06-28 16:00:00|722768.8|720768.8|722617.1|720617.1|722840.3|721329.4|721998.4|720466.5|697
1624896300000|2021-06-28 16:05:00|722622.8|720622.8|722642.7|720642.7|722743.2|721215.8|722052.9|720531.5|588
1624896600000|2021-06-28 16:10:00|722642.6|720642.6|722504.8|720504.8|722667.5|721198.2|722069.2|720482.5|498
1624896900000|2021-06-28 16:15:00|722507.8|720507.8|721981.2|720981.2|722526.7|721029.5|721964.2|720452|476
1624897200000|2021-06-28 16:20:00|721982.7|720982.7|721960.1|720960.1|722482.6|721028.2|721939|720477.9|419
1624897500000|2021-06-28 16:25:00|721971.3|720971.3|721941.7|720941.7|722505.1|720984.4|721906.2|720414.3|558
1624897800000|2021-06-28 16:30:00|721931.3|720931.3|722649.7|720649.7|722786.5|721266.5|721882.1|720379.3|728
1624898100000|2021-06-28 16:35:00|722650.4|720650.4|722920|720920|722923|721425.7|722122.8|720587.5|653
1624898400000|2021-06-28 16:40:00|722919.7|720919.7|722975.6|720975.6|723064.9|721554.5|722392.5|720894.6|533
1624898700000|2021-06-28 16:45:00|722975.7|720975.7|722813.4|720813.4|723070.2|721505.6|722317.7|720807.5|527
1624899000000|2021-06-28 16:50:00|722813.7|720813.7|722905.3|720905.3|722949.9|721296.2|722293.2|720793.7|590
1624899300000|2021-06-28 16:55:00|722905.7|720905.7|722924.7|720924.7|722951.9|720951.9|722899|720899|302
1624946400000|2021-06-29 06:00:00|723517.4|721517.4|723635.8|721635.8|723763.7|721763.7|723347.5|721347.5|454
1624946700000|2021-06-29 06:05:00|723630.2|721630.2|723274.1|721274.1|723641.7|721641.7|723218.9|721218.9|638
1624947000000|2021-06-29 06:10:00|723270.5|721270.5|723293.1|721293.1|723440.7|721824|722824|721160.5|658
1624947300000|2021-06-29 06:15:00|723293.4|721293.4|723265.9|721265.9|723415.7|721904.3|722862.5|720974.2|695
1624947600000|2021-06-29 06:20:00|723259|721259|723540.3|721540.3|723580|721580|723187.3|721187.3|723
1624947900000|2021-06-29 06:25:00|723544.7|721544.7|723587.3|721587.3|723747.2|721747.2|723485.9|721485.9|798
1624948200000|2021-06-29 06:30:00|723584.6|721584.6|723796|721796|723883.7|722273.5|723136|721569.5|758
1624948500000|2021-06-29 06:35:00|723799.3|721799.3|723736.5|721736.5|723904|721904|723639.8|721639.8|817
1624948800000|2021-06-29 06:40:00|723737.7|721737.7|723773.6|721773.6|724010.9|722010.9|723723.8|721723.8|725
1624949100000|2021-06-29 06:45:00|723765|721765|724099.4|722099.4|724484.7|722484.7|723765|721765|907
1624949400000|2021-06-29 06:50:00|724098.1|722098.1|723896.6|721896.6|724373.6|722373.6|723895.6|721895.6|930
1624949700000|2021-06-29 06:55:00|723920.6|721920.6|723847.6|721847.6|724101.7|722573.3|723426.1|721768|816
1624950000000|2021-06-29 07:00:00|723369|722369|723263.7|722263.7|724320.1|722853.7|723198.1|721714|996
1624950300000|2021-06-29 07:05:00|723265.2|722265.2|723360.6|722360.6|724178.1|722624.5|723054.3|721723.3|936
1624950600000|2021-06-29 07:10:00|723350.4|722350.4|723837.3|722837.3|724356.8|722866.8|723329.6|722031.2|1003
1624950900000|2021-06-29 07:15:00|723829.6|722829.6|724009.6|723009.6|724629.6|723158.6|723829.6|722410.2|975
1624951200000|2021-06-29 07:20:00|723997.7|722997.7|724190.7|723190.7|724847.9|723363.5|723997.7|722747.2|855
1624951500000|2021-06-29 07:25:00|724187.1|723187.1|724294.7|723294.7|724748.3|723346.9|724062.5|722598.1|944
1624951800000|2021-06-29 07:30:00|724287.8|723287.8|724906.3|723906.3|725486|723990.9|724247|722778.1|962
1624952100000|2021-06-29 07:35:00|724901.3|723901.3|724565.8|723565.8|725490.6|724017.7|724474.8|722975.9|938
1624952400000|2021-06-29 07:40:00|724578.9|723578.9|724474.6|723474.6|725139.3|723862.5|724407.9|722933.1|894
1624952700000|2021-06-29 07:45:00|724474.3|723474.3|724285.4|723285.4|724926.6|723529.7|724184.4|722716|882
1624953000000|2021-06-29 07:50:00|724274|723274|724328.1|723328.1|724831.5|723374.8|724198|722714.6|815
1624953300000|2021-06-29 07:55:00|724296.4|723296.4|724372.3|723372.3|724829.4|723384.9|724154.4|722668.7|852
1624953600000|2021-06-29 08:00:00|724373.3|723373.3|724595.6|723595.6|725085.7|723657.1|724373.3|722918.1|860
1624953900000|2021-06-29 08:05:00|724594.1|723594.1|724485.3|723485.3|725224.7|723734.5|724466.6|722985.1|852
1624954200000|2021-06-29 08:10:00|724486.2|723486.2|724399.2|723399.2|725011.9|723522|724204.2|722718.1|859
1624954500000|2021-06-29 08:15:00|724389.4|723389.4|724597.5|723597.5|725159.8|723685.7|724376.4|722924.5|880
1624954800000|2021-06-29 08:20:00|724599|723599|724379.4|723379.4|725093.9|723603.9|724302|722792.1|795
1624955100000|2021-06-29 08:25:00|724383.7|723383.7|724556.4|723556.4|725146.2|723701.5|724362.7|722870.4|797
1624955400000|2021-06-29 08:30:00|724597.3|723597.3|724952.1|723952.1|725642.3|724180.3|724548.5|723072.2|955
1624955700000|2021-06-29 08:35:00|724946.7|723946.7|725009.9|724009.9|725693.3|724317.6|724927.5|723527.9|851
1624956000000|2021-06-29 08:40:00|725009.8|724009.8|725002.9|724002.9|725637.8|724128.3|724615.2|723252.1|940
1624956300000|2021-06-29 08:45:00|725002.2|724002.2|724971.6|723971.6|725795.4|724311.5|724899.1|723402.1|910
1624956600000|2021-06-29 08:50:00|724975.1|723975.1|724951.2|723951.2|725472.6|723987.9|724827.2|723366.3|880
1624956900000|2021-06-29 08:55:00|724959.8|723959.8|725607|723607|725653.5|724152.7|724936.4|723467.7|853
1624957200000|2021-06-29 09:00:00|725601|723601|725711.2|723711.2|725848.7|724352.9|725065.6|723600.5|888
1624957500000|2021-06-29 09:05:00|725693.5|723693.5|725028.8|724028.8|725727.4|724203|725010.9|723531|937
1624957800000|2021-06-29 09:10:00|725027.5|724027.5|724962.3|723962.3|725572.4|724079.9|724931.4|723435.6|782
1624958100000|2021-06-29 09:15:00|724955.6|723955.6|724748.9|723748.9|725461|724049.2|724731.5|723246.4|752
1624958400000|2021-06-29 09:20:00|724735.2|723735.2|724817.9|723817.9|725259.9|723820.8|724436.9|722976.9|840
1624958700000|2021-06-29 09:25:00|724818.2|723818.2|725210.3|724210.3|725720.2|724221.6|724801.3|723365.4|862
1624959000000|2021-06-29 09:30:00|725209.5|724209.5|725033|724033|725716.5|724219|725014.6|723713.6|826
1624959300000|2021-06-29 09:35:00|725031.6|724031.6|724800.9|723800.9|725036.7|724036.7|724798.9|723798.9|679
1624959600000|2021-06-29 09:40:00|724801.9|723801.9|724667.4|723667.4|724869.2|723869.2|724637.6|723637.6|711
1624959900000|2021-06-29 09:45:00|724655.2|723655.2|724772|723772|724799.4|723799.4|724576.2|723576.2|780
1624960200000|2021-06-29 09:50:00|724769.9|723769.9|724803.4|723803.4|725287.9|723825.8|724609.9|723163.4|754
1624960500000|2021-06-29 09:55:00|724795|723795|724999.9|723999.9|725329.2|724003.4|724706.5|723207.5|720
1624960800000|2021-06-29 10:00:00|724994.6|723994.6|724883.9|723883.9|725465.5|724001.8|724823|723354.9|701
1624961100000|2021-06-29 10:05:00|724884.1|723884.1|725083.6|724083.6|725599.1|724118.8|724867.3|723414.2|613
1624961400000|2021-06-29 10:10:00|725083.5|724083.5|725053.6|724053.6|725555.4|724111.9|724899.6|723469.5|690
1624961700000|2021-06-29 10:15:00|725049.4|724049.4|725331|724331|725787.6|724331|725041.1|723556.5|702
1624962000000|2021-06-29 10:20:00|725333.8|724333.8|725809.6|724809.6|726203.4|724811.9|725324.5|723860.3|717
1624962300000|2021-06-29 10:25:00|725803|724803|726089.7|725089.7|726544.9|725099|725758.9|724310.2|893
1624962600000|2021-06-29 10:30:00|726089.6|725089.6|726197.1|725197.1|726958.7|725475.9|726068.1|724656.5|872
1624962900000|2021-06-29 10:35:00|726194.4|725194.4|726305.1|725305.1|726944.1|725552.4|726101.4|724929.1|775
1624963200000|2021-06-29 10:40:00|726298.3|725298.3|726465|725465|726938.8|725605|726298.3|724938.8|797
1624963500000|2021-06-29 10:45:00|726455|725455|726610.6|725610.6|727105.2|725628.7|726335.4|724869.5|837
1624963800000|2021-06-29 10:50:00|726610.5|725610.5|726437.1|725437.1|727073.7|725625.2|726404.5|724927.9|730
1624964100000|2021-06-29 10:55:00|726438.3|725438.3|726299.1|725299.1|726914.9|725438.3|726165.7|724662.8|856
1624964400000|2021-06-29 11:00:00|726288.1|725288.1|726276.2|725276.2|726883|725380.9|726217.4|724731.1|786
1624964700000|2021-06-29 11:05:00|726295.7|725295.7|726488|725488|727272.2|725774.2|726295.7|724809.7|956
1624965000000|2021-06-29 11:10:00|726486.4|725486.4|726536.6|725536.6|727028.5|725543|726313|724832|821
1624965300000|2021-06-29 11:15:00|726541.2|725541.2|726996.4|725996.4|727578|726092.5|726517.3|725118.4|961
1624965600000|2021-06-29 11:20:00|726997.9|725997.9|727406.8|726406.8|727980.9|726580.5|726996.5|725680.3|952
1624965900000|2021-06-29 11:25:00|727408.6|726408.6|727427.9|726427.9|727995.3|726494.7|727076.3|725709.6|954
1624966200000|2021-06-29 11:30:00|727423.5|726423.5|726850.8|725850.8|728004.5|726534.7|726837.1|725332.8|937
1624966500000|2021-06-29 11:35:00|726841.1|725841.1|727100.7|726100.7|727406.9|726106.6|726750.5|725274.3|867
1624966800000|2021-06-29 11:40:00|727096.5|726096.5|727455.6|726455.6|727472|726472|727060.9|726060.9|733
1624967100000|2021-06-29 11:45:00|727457.4|726457.4|727518.1|726518.1|728244.2|726877|727452.2|725960.6|923
1624967400000|2021-06-29 11:50:00|727517.8|726517.8|727755.9|726755.9|728336.3|726844.8|727359.1|725886.8|904
1624967700000|2021-06-29 11:55:00|727754.4|726754.4|728254|727254|729142.8|727585.1|727748.4|726575.3|935
1624968000000|2021-06-29 12:00:00|728249.5|727249.5|727833.7|726833.7|728771.1|727273.5|727825.8|726330|951
1624968300000|2021-06-29 12:05:00|727835.5|726835.5|727637|726637|728412.8|726947.7|727574.3|726107.1|988
1624968600000|2021-06-29 12:10:00|727628.4|726628.4|727875.2|726875.2|728341.9|726904.2|727625.8|726129.9|880
1624968900000|2021-06-29 12:15:00|727875.4|726875.4|728446.9|726446.9|728666.8|727155.4|727814.3|726384.1|897
1624969200000|2021-06-29 12:20:00|727931.5|726931.5|727791.4|726791.4|728481.4|726982.7|727739.7|726261.1|920
1624969500000|2021-06-29 12:25:00|727791.8|726791.8|727857.8|726857.8|728643.4|727155.8|727787.5|726303.4|922
1624969800000|2021-06-29 12:30:00|727868.2|726868.2|728392.2|726392.2|728498|727023.4|727797.8|726297|908
1624970100000|2021-06-29 12:35:00|727896.7|726896.7|728719.6|726719.6|728742|727238.2|727859.6|726415.3|840
1624970400000|2021-06-29 12:40:00|728212.2|727212.2|728641.9|726641.9|728892.9|727401.8|728124.3|726641.5|853
1624970700000|2021-06-29 12:45:00|728654.8|726654.8|728484.5|726484.5|728883|727352.8|727956.8|726455.1|949
1624971000000|2021-06-29 12:50:00|728471|726471|727900.1|726900.1|728601|727119.8|727716.9|726178.6|983
1624971300000|2021-06-29 12:55:00|727901.2|726901.2|727819.7|726819.7|728350.9|727164|727814.3|726350.9|890
1624971600000|2021-06-29 13:00:00|727826.9|726826.9|728103.5|726103.5|728300.7|726833.8|727284.9|725793.1|1005
1624971900000|2021-06-29 13:05:00|728101.8|726101.8|727773.9|726773.9|728279.5|726793|727369.3|725928.3|989
1624972200000|2021-06-29 13:10:00|727768.4|726768.4|728196.7|726196.7|728315.6|726911.4|727575|726075.7|994
1624972500000|2021-06-29 13:15:00|728196.9|726196.9|728182.1|726182.1|728438.3|726946.8|727625.4|726132.6|911
1624972800000|2021-06-29 13:20:00|728181.5|726181.5|728005.2|726005.2|728343.4|726877.5|727464.3|725960.9|701
1624973100000|2021-06-29 13:25:00|727501|726501|728062.1|726062.1|728219.1|726719.8|727375.5|725853.3|719
1624973400000|2021-06-29 13:30:00|727540.9|726540.9|727531.8|726531.8|728186.5|726675.1|727423.1|725959.1|782
1624973700000|2021-06-29 13:35:00|727549.5|726549.5|728215.8|726215.8|728335.5|726836.4|727430.4|725937.6|781
1624974000000|2021-06-29 13:40:00|728216.3|726216.3|727523|726523|728232.5|726770.6|727507.1|726008.1|764
1624974300000|2021-06-29 13:45:00|728020.1|726020.1|727782.2|725782.2|728020.1|726564.3|727079.9|725586.2|774
1624974600000|2021-06-29 13:50:00|727269|726269|726887.3|725887.3|727817.4|726338.5|726887.3|725393.8|899
1624974900000|2021-06-29 13:55:00|727384.2|725384.2|727653.8|725653.8|727694.2|726057.5|726675.5|725194.8|950
1624975200000|2021-06-29 14:00:00|727639.9|725639.9|727300.8|726300.8|727952.4|726537.1|727196.9|725568.2|966
1624975500000|2021-06-29 14:05:00|727299.4|726299.4|727914|725914|728018.7|726514.5|727147.1|725657.5|919
1624975800000|2021-06-29 14:10:00|727919|725919|727469.5|726469.5|728323.5|726808.7|727385.8|725901.9|878
1624976100000|2021-06-29 14:15:00|727466.2|726466.2|728022.1|726022.1|728327.7|726844.4|727405.1|725909.6|976
1624976400000|2021-06-29 14:20:00|728024.4|726024.4|727698.1|726698.1|728481.3|727010.6|727479|725977|915
1624976700000|2021-06-29 14:25:00|727699.9|726699.9|728132.6|726132.6|728300.3|726803.2|727581.1|726102.3|867
1624977000000|2021-06-29 14:30:00|728131.4|726131.4|727208.4|726208.4|728179.5|726692.9|727156.1|725639.8|866
1624977300000|2021-06-29 14:35:00|727208|726208|727551.3|725551.3|727709.7|726213.3|727035.4|725551.3|867
1624977600000|2021-06-29 14:40:00|727536.7|725536.7|728089.6|726089.6|728089.6|726573.8|726983.3|725481.3|912
1624977900000|2021-06-29 14:45:00|728053.4|726053.4|727751.2|726751.2|728283|726816.5|727409.6|725902.2|889
1624978200000|2021-06-29 14:50:00|727757.7|726757.7|727512.6|726512.6|728322.6|726926.1|727511.3|726210|797
1624978500000|2021-06-29 14:55:00|727513|726513|727483|726483|727743.2|726519.1|727113.3|725732.7|946
1624978800000|2021-06-29 15:00:00|727482.9|726482.9|727718|726718|728311|726839.8|727458.2|725974.7|949
1624979100000|2021-06-29 15:05:00|728219.3|726219.3|727942.7|726942.7|728446.8|726969.6|727586.7|726128|925
1624979400000|2021-06-29 15:10:00|727941.2|726941.2|727941|726941|728443.4|726988.3|727847.3|726352.5|831
1624979700000|2021-06-29 15:15:00|727923.5|726923.5|728565.1|726565.1|728581|727089|727801.8|726315|709
1624980000000|2021-06-29 15:20:00|728564.3|726564.3|728262|727262|728797.7|727411.5|728017|726511|920
1624980300000|2021-06-29 15:25:00|728255.5|727255.5|728101.1|727101.1|728811.8|727320.9|728030.9|726560.1|892
1624980600000|2021-06-29 15:30:00|728106.1|727106.1|728694.7|726694.7|728891.9|727375.1|728100.5|726626.6|843
1624980900000|2021-06-29 15:35:00|728692.1|726692.1|728776.7|726776.7|728809.7|727333.6|727908|726454.8|797
1624981200000|2021-06-29 15:40:00|728276.5|727276.5|728319.6|727319.6|728868.5|727420.4|728221.6|726782.5|735
1624981500000|2021-06-29 15:45:00|728319.1|727319.1|728688.6|727688.6|728709.1|727709.1|728266.6|727266.6|547
1624981800000|2021-06-29 15:50:00|728691.9|727691.9|728975.8|727975.8|729469.8|728014|728680.3|727228.8|596
1624982100000|2021-06-29 15:55:00|728978.8|727978.8|729170.1|728170.1|729702.2|728232.4|728965.9|727605.5|673
1624982400000|2021-06-29 16:00:00|729176.6|728176.6|729325.5|727325.5|729699.7|728197.6|728740.9|727229.5|857
1624982700000|2021-06-29 16:05:00|729326.1|727326.1|729385|727385|729550.2|728075.3|728780.4|727292|776
1624983000000|2021-06-29 16:10:00|729394.1|727394.1|728770.4|727770.4|729537.1|728059.1|728753|727294.1|710
1624983300000|2021-06-29 16:15:00|728770.7|727770.7|728785.5|727785.5|729400.9|727888.8|728766.1|727287.9|576
1624983600000|2021-06-29 16:20:00|728785.7|727785.7|729110|727110|729339.2|727832.6|728641.3|727110|612
1624983900000|2021-06-29 16:25:00|729133.8|727133.8|729244.6|727244.6|729346|727821|728615|727131.4|550
1624984200000|2021-06-29 16:30:00|729246.2|727246.2|729107.7|728107.7|729623.3|728121.7|728770.5|727245.4|635
1624984500000|2021-06-29 16:35:00|729114.7|728114.7|729528.6|727528.6|729635.4|728155.3|728989.7|727498.9|684
1624984800000|2021-06-29 16:40:00|729527.9|727527.9|729482.1|727482.1|729609.5|728105.6|728905.7|727392.4|574
1624985100000|2021-06-29 16:45:00|729482.7|727482.7|729410.5|727410.5|729531.8|727998.7|728912.5|727387.2|564
1624985400000|2021-06-29 16:50:00|729410.1|727410.1|729560.5|727560.5|729660.5|728187|728917.4|727379.3|628
1624985700000|2021-06-29 16:55:00|729558.7|727558.7|729602.8|727602.8|729612.4|728104.7|728991.7|727495.5|531
1625032800000|2021-06-30 06:00:00|728771.7|726771.7|728852.5|726852.5|728889|726889|728596.5|726596.5|489
1625033100000|2021-06-30 06:05:00|728880.7|726880.7|729368.2|727368.2|729438|727438|728828.3|726828.3|744
1625033400000|2021-06-30 06:10:00|729347.9|727347.9|729323.7|727323.7|729418.4|727418.4|729077.2|727077.2|896
1625033700000|2021-06-30 06:15:00|729335.7|727335.7|728988.4|726988.4|729337.7|727337.7|728945.4|726945.4|629
1625034000000|2021-06-30 06:20:00|729001.4|727001.4|729011.5|727011.5|729040.1|727519.1|728515.6|726935.6|504
1625034300000|2021-06-30 06:25:00|728964.1|726964.1|728932.1|726932.1|729057.3|727057.3|728901.5|726901.5|637
1625034600000|2021-06-30 06:30:00|728920.8|726920.8|728836.3|726836.3|729018.2|727018.2|728680.3|726680.3|679
1625034900000|2021-06-30 06:35:00|728839.1|726839.1|728847.4|726847.4|728992|726992|728694.7|726694.7|811
1625035200000|2021-06-30 06:40:00|728851.4|726851.4|728553.6|726553.6|728851.4|726851.4|728363.3|726363.3|656
1625035500000|2021-06-30 06:45:00|728529.3|726529.3|728025.8|726025.8|728583.5|726583.5|727903.3|725903.3|956
1625035800000|2021-06-30 06:50:00|727999|725999|728015.6|726015.6|728145|726145|727886.8|725886.8|816
1625036100000|2021-06-30 06:55:00|727983.6|725983.6|727786.1|725786.1|728084.1|726084.1|727660|725660|913
1625036400000|2021-06-30 07:00:00|727793.9|725793.9|728201.2|726201.2|728412.8|726920|727258.2|725644.9|998
1625036700000|2021-06-30 07:05:00|728173.5|726173.5|727973.6|726973.6|728499.4|727012.7|727566.5|725970.7|1009
1625037000000|2021-06-30 07:10:00|728470.1|726470.1|727793.1|726793.1|728471.9|727002|727510.5|726040.8|945
1625037300000|2021-06-30 07:15:00|727770.2|726770.2|727587.8|726587.8|728210.5|726805.7|727498.6|726156.1|873
1625037600000|2021-06-30 07:20:00|727584.2|726584.2|727832.8|725832.8|728157.1|726664.6|727185.9|725690.2|994
1625037900000|2021-06-30 07:25:00|727833.3|725833.3|727238.8|726238.8|727846.1|726370.1|726948.2|725624.1|872
1625038200000|2021-06-30 07:30:00|727228.8|726228.8|727228.7|726228.7|727744.4|726446.5|727138.6|725653.5|745
1625038500000|2021-06-30 07:35:00|727221.9|726221.9|727272.3|726272.3|727814.2|726422.5|727171.3|725814.2|707
1625038800000|2021-06-30 07:40:00|727275.2|726275.2|727157.5|726157.5|727791.9|726275.2|727040.5|725608|819
1625039100000|2021-06-30 07:45:00|727142.5|726142.5|727257.3|726257.3|727348.6|726348.6|727044.6|726044.6|642
1625039400000|2021-06-30 07:50:00|727254.6|726254.6|727800.7|725800.7|727810.1|726373|727210.9|725761.4|564
1625039700000|2021-06-30 07:55:00|727799.4|725799.4|727239.4|726239.4|727819.8|726482|727156.1|725798.5|637
1625040000000|2021-06-30 08:00:00|727243.3|726243.3|727230.2|726230.2|727906.9|726500.9|727086.9|725764.3|828
1625040300000|2021-06-30 08:05:00|727224|726224|727844.5|726844.5|728311.9|726850.4|727152|725656.5|809
1625040600000|2021-06-30 08:10:00|727838.6|726838.6|728970.3|726970.3|728971.3|727471.8|727838.6|726485.3|1000
1625040900000|2021-06-30 08:15:00|728467.8|727467.8|728820.5|726820.5|729015|727515.1|728114.7|726690.5|923
1625041200000|2021-06-30 08:20:00|728338.1|727338.1|729370.7|727370.7|729466.7|727932.8|728278.9|726869|925
1625041500000|2021-06-30 08:25:00|729365.2|727365.2|729016.5|728016.5|729710.9|728141.7|728897|727330.8|935
1625041800000|2021-06-30 08:30:00|729019.5|728019.5|730395.2|729395.2|731014.5|729455.1|729013.5|727650.1|1095
1625042100000|2021-06-30 08:35:00|730886.7|728886.7|731345.6|730345.6|732140|730577|730269.7|728757.2|1115
1625042400000|2021-06-30 08:40:00|731349.5|730349.5|733158.2|731158.2|733185.3|731591.7|731309|729833.6|1115
1625042700000|2021-06-30 08:45:00|733154.3|731154.3|732616.4|730616.4|733211.9|731706.6|731466|729953.2|1095
1625043000000|2021-06-30 08:50:00|732641.6|730641.6|732380.4|731380.4|733123.3|731476.3|731866.5|730354.6|1014
1625043300000|2021-06-30 08:55:00|732377.6|731377.6|732917|730917|733164.3|731664.7|732067.8|730569.4|1012
1625043600000|2021-06-30 09:00:00|732928.6|730928.6|732491.4|731491.4|733024.4|731597.7|732303.7|730805.8|999
1625043900000|2021-06-30 09:05:00|732485.7|731485.7|731847.5|730847.5|732999.7|731503|731847.5|730343.7|1085
1625044200000|2021-06-30 09:10:00|732351.4|730351.4|731917|729917|732986.3|731484.6|731397.7|729873.8|1018
1625044500000|2021-06-30 09:15:00|731897.1|729897.1|731323.7|729323.7|732176.6|730665.7|730807.9|729304.1|1029
1625044800000|2021-06-30 09:20:00|731305.1|729305.1|731630.9|729630.9|731660.2|730192.7|730701.7|729304.1|943
1625045100000|2021-06-30 09:25:00|731132|730132|732549.5|730549.5|733052.4|731527.5|731100.2|729593.7|1085
1625045400000|2021-06-30 09:30:00|732550.9|730550.9|732003.5|731003.5|732918.2|731403.3|731853.2|730373|1011
1625045700000|2021-06-30 09:35:00|731990.5|730990.5|731857.8|730857.8|732875.1|731394.7|731832.6|730766|838
1625046000000|2021-06-30 09:40:00|731849.9|730849.9|731889.5|730889.5|732635.1|731158.5|731822.9|730322.8|801
1625046300000|2021-06-30 09:45:00|731879.3|730879.3|731763.5|730763.5|732434.5|730995|731682.6|730382.5|750
1625046600000|2021-06-30 09:50:00|731758.4|730758.4|731793.7|730793.7|732519.9|731103.6|731663.2|730210.9|898
1625046900000|2021-06-30 09:55:00|731779.5|730779.5|731958|730958|733033.5|731523.1|731760.7|730264.2|972
1625047200000|2021-06-30 10:00:00|731951.7|730951.7|732269.1|731269.1|732603.5|731283.8|731857.7|730469.3|796
1625047500000|2021-06-30 10:05:00|732266.9|731266.9|731760.6|730760.6|732663.5|731319.5|731750.3|730396.5|791
1625047800000|2021-06-30 10:10:00|731754.6|730754.6|731859.5|730859.5|732681.3|731241.4|731710.9|730342.4|747
1625048100000|2021-06-30 10:15:00|731858.4|730858.4|731792.4|730792.4|732342.2|730969.6|731550.9|729917.7|787
1625048400000|2021-06-30 10:20:00|731781.8|730781.8|731962.3|730962.3|732019.7|731019.7|731725.6|730725.6|737
1625048700000|2021-06-30 10:25:00|731961.2|730961.2|731948.7|730948.7|732070.3|731070.3|731883.4|730883.4|639
1625049000000|2021-06-30 10:30:00|731949.7|730949.7|731651.4|730651.4|732340.2|730968.7|731585|730232.2|629
1625049300000|2021-06-30 10:35:00|731649.1|730649.1|731967.5|730967.5|732608.4|731098|731639.7|730352|717
1625049600000|2021-06-30 10:40:00|731971.1|730971.1|732147.1|731147.1|732517.8|731180.3|731901.3|730435.9|697
1625049900000|2021-06-30 10:45:00|732144.5|731144.5|732385.6|731385.6|732841.5|731396.4|732010|730548.2|792
1625050200000|2021-06-30 10:50:00|732386.2|731386.2|732233|731233|732774|731403.8|732159.8|730667|640
1625050500000|2021-06-30 10:55:00|732231.8|731231.8|732089.2|731089.2|732374.7|731374.7|732054.5|731054.5|624
1625050800000|2021-06-30 11:00:00|732088.8|731088.8|731988.4|730988.4|732500.7|731114.2|731971.5|730495.5|670
1625051100000|2021-06-30 11:05:00|731986.5|730986.5|731687.5|730687.5|732421.3|731014.7|731672|730205.5|758
1625051400000|2021-06-30 11:10:00|731688|730688|731270|730270|732104.4|730703|731253.6|729764|747
1625051700000|2021-06-30 11:15:00|731254.4|730254.4|730710.1|729710.1|731662.5|730254.4|730694.4|729220.8|887
1625052000000|2021-06-30 11:20:00|730712.2|729712.2|730947.1|729947.1|731501|730003.8|730516.5|729036|940
1625052300000|2021-06-30 11:25:00|730941.6|729941.6|731222.9|729222.9|731440.2|729947.7|730662.2|729144.9|910
1625052600000|2021-06-30 11:30:00|731221.5|729221.5|730312.8|729312.8|731240.8|729741|730096.8|728587.3|946
1625052900000|2021-06-30 11:35:00|730329.3|729329.3|729855.5|728855.5|730865.2|729367.8|729855.5|728354.3|933
1625053200000|2021-06-30 11:40:00|729860.7|728860.7|729708.5|728708.5|730468|728985|729514|728004.4|1016
1625053500000|2021-06-30 11:45:00|729721.4|728721.4|729621.1|728621.1|730336.1|728820.2|729529.7|728025.5|942
1625053800000|2021-06-30 11:50:00|729616.9|728616.9|729883|728883|730603.1|729089.1|729489.2|728011|930
1625054100000|2021-06-30 11:55:00|729884|728884|730450.1|728450.1|730660.2|729138|729771.8|728284.8|954
1625054400000|2021-06-30 12:00:00|730450.3|728450.3|730181|729181|730697.1|729212.4|729836.7|728321.3|881
1625054700000|2021-06-30 12:05:00|730185.4|729185.4|730847.2|728847.2|730934.6|729445.8|730148.4|728641.1|898
1625055000000|2021-06-30 12:10:00|730843.9|728843.9|731295.4|729295.4|731353.8|729677.3|730360.5|728841.9|809
1625055300000|2021-06-30 12:15:00|731293.8|729293.8|730572.3|728572.3|731344.7|729466.3|729962.7|728417.8|982
1625055600000|2021-06-30 12:20:00|730003.8|729003.8|729985.8|728985.8|730633.3|729117.2|729850.4|728349.9|904
1625055900000|2021-06-30 12:25:00|729983|728983|730977.8|728977.8|731308.1|729709|729897.7|728513.7|992
1625056200000|2021-06-30 12:30:00|730969.3|728969.3|730859.2|728859.2|730976.4|729437.6|730171.8|728670.6|931
1625056500000|2021-06-30 12:35:00|730858.4|728858.4|730879.6|728879.6|730968|729451.1|730296.3|728696|907
1625056800000|2021-06-30 12:40:00|730878.6|728878.6|730639.7|728639.7|730905.4|729376.2|730019.3|728508.5|891
1625057100000|2021-06-30 12:45:00|730639.8|728639.8|730341.1|728341.1|730803.9|729292.9|729806.4|728319.6|869
1625057400000|2021-06-30 12:50:00|730342.5|728342.5|730074.1|728074.1|730342.5|728837|729482.6|727939.8|796
1625057700000|2021-06-30 12:55:00|730077.5|728077.5|729248.3|728248.3|730104|728599.8|729145.8|727632.5|907
1625058000000|2021-06-30 13:00:00|729235.2|728235.2|729228.4|728228.4|729800|728330.9|728917.5|727383.4|957
1625058300000|2021-06-30 13:05:00|729204.5|728204.5|729644.5|728644.5|730167.7|728672|729096.9|727596.5|989
1625058600000|2021-06-30 13:10:00|729645.7|728645.7|730268.1|728268.1|730343.9|728844.1|729582.6|728088.1|902
1625058900000|2021-06-30 13:15:00|730276.7|728276.7|729917.5|728917.5|730531.5|729021|729773|728270.4|923
1625059200000|2021-06-30 13:20:00|729914.3|728914.3|729943.2|728943.2|730497.6|729012.1|729747.4|728308.2|943
1625059500000|2021-06-30 13:25:00|729942.9|728942.9|730049.9|729049.9|730557.5|729057.2|729877.4|728428.3|733
1625059800000|2021-06-30 13:30:00|730047.3|729047.3|729363.9|728363.9|730333.4|729052.4|729351.2|727848.3|815
1625060100000|2021-06-30 13:35:00|729365.7|728365.7|730083.5|728083.5|730134.5|728773.7|729323.3|727814.7|781
1625060400000|2021-06-30 13:40:00|730086.1|728086.1|730244.7|728244.7|730374.1|728789.8|729594.6|728079.8|768
1625060700000|2021-06-30 13:45:00|730244.5|728244.5|729638.7|728638.7|730799.1|729304.1|729525.1|728020.8|742
1625061000000|2021-06-30 13:50:00|729638|728638|730388.8|728388.8|730416.3|728902.6|729572.5|728087.8|749
1625061300000|2021-06-30 13:55:00|730388.1|728388.1|729952.1|727952.1|730464.8|728936.2|729319|727822.1|774
1625061600000|2021-06-30 14:00:00|729959.8|727959.8|729846.7|727846.7|730067.4|728558.2|729315.4|727832.2|722
1625061900000|2021-06-30 14:05:00|729840.4|727840.4|729653.3|728653.3|730248.9|728764.4|729327.4|727838.5|747
1625062200000|2021-06-30 14:10:00|729671.7|728671.7|729673.5|728673.5|730251.8|728759.7|729521.3|728028.4|741
1625062500000|2021-06-30 14:15:00|729675.5|728675.5|730366.9|728366.9|730377.6|728878.7|729532|728056.5|736
1625062800000|2021-06-30 14:20:00|730365.7|728365.7|730660.6|728660.6|730660.6|729160|729873.5|728365.7|720
1625063100000|2021-06-30 14:25:00|730660.5|728660.5|730678.1|728678.1|730746|729201.5|729962.8|728470.9|635
1625063400000|2021-06-30 14:30:00|730676.6|728676.6|730303.8|728303.8|730988.4|729488.5|729697.5|728205.6|749
1625063700000|2021-06-30 14:35:00|730292.2|728292.2|729618|728618|730307.6|728803|729540.8|728040|768
1625064000000|2021-06-30 14:40:00|729618.3|728618.3|729911.8|728911.8|730536|729123.2|729527.8|728029.4|765
1625064300000|2021-06-30 14:45:00|729911.3|728911.3|729577.1|728577.1|730500.3|729044.4|729552.5|728258.6|751
1625064600000|2021-06-30 14:50:00|729580.7|728580.7|730369.2|728369.2|730396.5|728922.5|729564.4|728178.9|804
1625064900000|2021-06-30 14:55:00|730372.3|728372.3|731411.7|729411.7|732156.4|730578|729848.8|728342.9|841
1625065200000|2021-06-30 15:00:00|731415|729415|731023.7|729023.7|731706.8|730216.6|730465.3|728896.7|824
1625065500000|2021-06-30 15:05:00|731021.5|729021.5|730864.1|729864.1|731508.9|729994.6|730383|728889.8|738
1625065800000|2021-06-30 15:10:00|730868.5|729868.5|731195.8|730195.8|731894.3|730366.8|730865.5|729480.4|726
1625066100000|2021-06-30 15:15:00|731211|730211|731059.7|730059.7|731960.1|730483.2|731048.3|729566.7|720
1625066400000|2021-06-30 15:20:00|731060.7|730060.7|731866.9|730866.9|732418.4|730959.2|731035.7|729578.7|747
1625066700000|2021-06-30 15:25:00|732363.6|730363.6|732201.8|730201.8|732427|730924.2|731578.5|730083.6|714
1625067000000|2021-06-30 15:30:00|732198|730198|732514.5|730514.5|732661.8|731168.3|731713.3|730192.7|715
1625067300000|2021-06-30 15:35:00|732514.9|730514.9|732140.6|730140.6|732633|731119.3|731634.3|730107.8|704
1625067600000|2021-06-30 15:40:00|732153.3|730153.3|732441.1|730441.1|732449.7|730943.3|731648.6|730123.9|714
1625067900000|2021-06-30 15:45:00|732436.6|730436.6|732413.7|731413.7|732911.3|731426|731845.5|730359.3|627
1625068200000|2021-06-30 15:50:00|732396.8|731396.8|732263.6|731263.6|732897|731396.8|732204.6|730717.8|553
1625068500000|2021-06-30 15:55:00|732263.5|731263.5|733059.4|731059.4|733260.5|731764.2|732245.9|730746.1|627
1625068800000|2021-06-30 16:00:00|732987.8|730987.8|733016.3|731016.3|733065.1|731528.7|732367.9|730869.6|497
1625069100000|2021-06-30 16:05:00|733017|731017|732821.8|730821.8|733379.8|731769|732242.7|730756.8|606
1625069400000|2021-06-30 16:10:00|732820.7|730820.7|732297.9|731297.9|733067.2|731548.2|732273.1|730764.2|500
1625069700000|2021-06-30 16:15:00|732298.7|731298.7|732233.3|731233.3|732824.2|731298.7|732218.7|730723.3|552
1625070000000|2021-06-30 16:20:00|732230.6|731230.6|732655|730655|732800.2|731299.8|732147.2|730655|469
1625070300000|2021-06-30 16:25:00|732655.5|730655.5|732821.4|730821.4|732838.7|731324.3|732030.7|730517.5|543
1625070600000|2021-06-30 16:30:00|732819.9|730819.9|732327.3|731327.3|732856.4|731347.4|732289.6|730783.7|491
1625070900000|2021-06-30 16:35:00|732321.3|731321.3|732608.4|730608.4|732832.1|731332.1|732014.7|730533.5|450
1625071200000|2021-06-30 16:40:00|732597.7|730597.7|732151.2|730151.2|732638.5|730940.3|731832.4|730143.5|565
1625071500000|2021-06-30 16:45:00|732143.1|730143.1|732191.8|730191.8|732313.4|730795.3|731737.2|730132.2|514
1625071800000|2021-06-30 16:50:00|732194.2|730194.2|732068.2|730068.2|732263.7|730263.7|732051.3|730051.3|460
1625072100000|2021-06-30 16:55:00|732063.9|730063.9|732184.3|730184.3|732215|730594.6|731425.2|729829|463
1625119200000|2021-07-01 06:00:00|732351.2|730351.2|732491.6|730491.6|732779|730779|732351.2|730351.2|517
1625119500000|2021-07-01 06:05:00|732518.7|730518.7|732752.6|730752.6|732885.5|730885.5|732469.7|730469.7|635
1625119800000|2021-07-01 06:10:00|732752.1|730752.1|732469.2|730469.2|732842.9|730842.9|732469|730469|546
1625120100000|2021-07-01 06:15:00|732480.9|730480.9|732904.1|730904.1|732940|730940|732418.5|730418.5|521
1625120400000|2021-07-01 06:20:00|732907|730907|732812.7|730812.7|732996.7|730996.7|732673|730673|683
1625120700000|2021-07-01 06:25:00|732810.6|730810.6|732988.2|730988.2|733012.4|731012.4|732735.7|730735.7|528
1625121000000|2021-07-01 06:30:00|732991.5|730991.5|732594|730594|733000.2|731000.2|732594|730594|563
1625121300000|2021-07-01 06:35:00|732607|730607|732429.1|730429.1|732829.7|730829.7|732348.3|730348.3|562
1625121600000|2021-07-01 06:40:00|732421.1|730421.1|732050.3|730050.3|732447.9|730750|731710|729992.2|667
1625121900000|2021-07-01 06:45:00|732051.4|730051.4|732203.6|730203.6|732419.4|730620.7|731534|729998.9|693
1625122200000|2021-07-01 06:50:00|732206.1|730206.1|732219.8|730219.8|732458.3|730803.7|731687.5|730088.4|659
1625122500000|2021-07-01 06:55:00|732215.7|730215.7|731802.9|729802.9|732215.7|730388.2|731250|729724.4|742
1625122800000|2021-07-01 07:00:00|731318.4|730318.4|731527.4|729527.4|731732.8|730318.4|730861.1|729366|841
1625123100000|2021-07-01 07:05:00|731026.3|730026.3|731130.6|730130.6|731701.1|730236.9|730901.1|729433.9|806
1625123400000|2021-07-01 07:10:00|731128.4|730128.4|730336|729336|731690.3|730193.6|730241.3|728793|782
1625123700000|2021-07-01 07:15:00|730336.2|729336.2|729767.6|728767.6|730834.2|729345.2|729645.9|728164.3|802
1625124000000|2021-07-01 07:20:00|729773.2|728773.2|729231|728231|730180.6|728773.2|728957.2|727428.6|823
1625124300000|2021-07-01 07:25:00|729737.8|727737.8|729242.1|728242.1|729873|728407.1|728996.2|727523.5|784
1625124600000|2021-07-01 07:30:00|729235.3|728235.3|729492.3|728492.3|730023.6|728568.1|729038.8|727541.1|761
1625124900000|2021-07-01 07:35:00|729490|728490|729558.9|728558.9|729731.9|728731.9|729402.3|728402.3|690
1625125200000|2021-07-01 07:40:00|729553.6|728553.6|730014.3|728014.3|730209|728722.9|729436.1|727954|703
1625125500000|2021-07-01 07:45:00|730008.6|728008.6|729459.2|728459.2|730008.6|728533.8|729392.7|727910.5|701
1625125800000|2021-07-01 07:50:00|729918.4|727918.4|729942.6|727942.6|730146.9|728681.8|729412.5|727913.5|678
1625126100000|2021-07-01 07:55:00|729944.6|727944.6|729346.4|727346.4|729979.5|728500.5|728815.4|727278.5|720
1625126400000|2021-07-01 08:00:00|729349.6|727349.6|728796|727796|729496.6|728021.5|728707.1|727238.3|749
1625126700000|2021-07-01 08:05:00|728796.2|727796.2|729549|727549|729617.4|728159.4|728738|727243|739
1625127000000|2021-07-01 08:10:00|729040|728040|729063.8|728063.8|729623.1|728142.7|728606.8|727101.7|799
1625127300000|2021-07-01 08:15:00|729069.5|728069.5|729096.8|728096.8|729671|728211.3|728903.4|727442.8|732
1625127600000|2021-07-01 08:20:00|729097.4|728097.4|729254.7|728254.7|729863.3|728451.4|729081.2|727589.1|747
1625127900000|2021-07-01 08:25:00|729252.9|728252.9|729545.5|728545.5|730056|728562|729224.4|727734.5|706
1625128200000|2021-07-01 08:30:00|729549.5|728549.5|729814.7|728814.7|730393.1|728901.3|729533.6|728038.6|735
1625128500000|2021-07-01 08:35:00|729768.4|728768.4|729916|728916|730413.9|728968.1|729687.6|728306.4|739
1625128800000|2021-07-01 08:40:00|730413.5|728413.5|729984.4|728984.4|730513.3|729032.2|729861|728380|671
1625129100000|2021-07-01 08:45:00|729983.4|728983.4|729997.4|728997.4|730546.2|729084.5|729818|728319.7|682
1625129400000|2021-07-01 08:50:00|730007.1|729007.1|730166.1|729166.1|730635.7|729174.6|729924.1|728437.3|674
1625129700000|2021-07-01 08:55:00|730164.9|729164.9|730227.2|729227.2|730866.9|729408.7|730146.7|728702.7|711
1625130000000|2021-07-01 09:00:00|730233.5|729233.5|730567|729567|731158.3|729681.1|730212.6|728718.2|727
1625130300000|2021-07-01 09:05:00|730562.8|729562.8|731060.6|729060.6|731165.5|729683.1|730466.6|729060.5|686
1625130600000|2021-07-01 09:10:00|731056.4|729056.4|730459.2|729459.2|731174|729672.9|730455.7|728954.6|703
1625130900000|2021-07-01 09:15:00|730449.8|729449.8|730420|729420|731001.6|729530.8|730130.7|728633.2|703
1625131200000|2021-07-01 09:20:00|730412.5|729412.5|730200.5|729200.5|730893.9|729423|730194.9|728722.1|638
1625131500000|2021-07-01 09:25:00|730200.7|729200.7|730928.8|729928.8|731505.7|730063.7|730177.7|728700.5|695
1625131800000|2021-07-01 09:30:00|730960.1|729960.1|730763.1|729763.1|731466.8|729963.8|730718.5|729235.3|694
1625132100000|2021-07-01 09:35:00|730760.7|729760.7|730147.9|729147.9|731137.4|729761.9|730012.1|728487.6|711
1625132400000|2021-07-01 09:40:00|730146|729146|730148.9|729148.9|730706.2|729218.3|730114.2|728618.4|652
1625132700000|2021-07-01 09:45:00|730146.4|729146.4|730681.6|728681.6|730686.5|729205.7|730043.4|728594.2|684
1625133000000|2021-07-01 09:50:00|730176.5|729176.5|730639.9|728639.9|730890.4|729422.3|730083.1|728598.3|698
1625133300000|2021-07-01 09:55:00|730653.8|728653.8|730246.5|729246.5|730925.7|729432.7|730082.2|728620.2|720
1625133600000|2021-07-01 10:00:00|730257.4|729257.4|730402.7|729402.7|730437.8|729437.8|730037.1|729037.1|682
1625133900000|2021-07-01 10:05:00|730412.2|729412.2|730282.7|729282.7|730488.9|729488.9|730168|729168|682
1625134200000|2021-07-01 10:10:00|730279.7|729279.7|730525.4|729525.4|730525.4|729525.4|730252.7|729252.7|717
1625134500000|2021-07-01 10:15:00|730533|729533|730588.8|729588.8|731023|729601.2|730371.8|728943.6|708
1625134800000|2021-07-01 10:20:00|730589.9|729589.9|730559|729559|731152.7|729691.7|730486.1|729031|710
1625135100000|2021-07-01 10:25:00|730551.5|729551.5|730298|729298|731210.9|729703.1|730207.4|728713.1|707
1625135400000|2021-07-01 10:30:00|730298.2|729298.2|730602.4|728602.4|730715.2|729303.9|729953.5|728451.8|740
1625135700000|2021-07-01 10:35:00|730597.5|728597.5|730480.1|728480.1|730636.7|729126.1|729687.3|728175.9|747
1625136000000|2021-07-01 10:40:00|730479.8|728479.8|730412.2|728412.2|730544.8|729034.8|729853.2|728323.6|751
1625136300000|2021-07-01 10:45:00|730414|728414|730052.8|729052.8|730574.2|729122.5|729802.7|728346.3|731
1625136600000|2021-07-01 10:50:00|730050|729050|730127|729127|730223|729223|729956.5|728956.5|703
1625136900000|2021-07-01 10:55:00|730128.7|729128.7|729610.4|728610.4|730198|729128.7|729599.7|728156.6|773
1625137200000|2021-07-01 11:00:00|729611.5|728611.5|729344.6|728344.6|729661|728661|729215|728215|650
1625137500000|2021-07-01 11:05:00|729343.9|728343.9|729535.1|728535.1|730222.1|728874.3|729320.7|728108.9|762
1625137800000|2021-07-01 11:10:00|729535|728535|730377|728377|730383.4|728893.5|729524.9|728034.4|749
1625138100000|2021-07-01 11:15:00|730383.2|728383.2|729524.1|728524.1|730465.6|728991.5|729504|727990.2|711
1625138400000|2021-07-01 11:20:00|729522|728522|729552.9|728552.9|730063.7|728619|729255.4|727750.9|642
1625138700000|2021-07-01 11:25:00|729555.7|728555.7|729540.9|728540.9|730106.2|728701.5|729449.2|727986.6|634
1625139000000|2021-07-01 11:30:00|730010.5|728010.5|729393.5|728393.5|730033.7|728608.9|729342.1|727851.5|685
1625139300000|2021-07-01 11:35:00|729393.4|728393.4|728961.3|727961.3|729826.4|728393.9|728895.7|727396.8|732
1625139600000|2021-07-01 11:40:00|728962.1|727962.1|729304.7|727304.7|729509|728062|728812|727304.7|705
1625139900000|2021-07-01 11:45:00|729309.7|727309.7|729179.8|728179.8|729748|728363.5|728768.6|727283.8|741
1625140200000|2021-07-01 11:50:00|729179.1|728179.1|729587.2|727587.2|729674.2|728204.5|729004.6|727489.2|717
1625140500000|2021-07-01 11:55:00|729596.3|727596.3|729217.6|728217.6|729776.3|728277.3|728999.3|727484.4|749
1625140800000|2021-07-01 12:00:00|729210.1|728210.1|729067.5|728067.5|729802.2|728308.8|729048.6|727633.6|733
1625141100000|2021-07-01 12:05:00|729063.5|728063.5|729709.9|727709.9|729732.4|728215.9|728710.5|727217.5|781
1625141400000|2021-07-01 12:10:00|729685.6|727685.6|729384.3|728384.3|729966.7|728468.8|729051.3|727552.7|765
1625141700000|2021-07-01 12:15:00|729379.4|728379.4|729659.7|728659.7|729897|728672.8|729277.7|727769.6|659
1625142000000|2021-07-01 12:20:00|729656.4|728656.4|729552.6|728552.6|730264.4|728880.6|729527.1|728025.1|744
1625142300000|2021-07-01 12:25:00|729552.4|728552.4|730146.2|728146.2|730233.7|728749|729323.4|727834.2|703
1625142600000|2021-07-01 12:30:00|729861.1|727861.1|729662.1|728662.1|730251.1|728693|729449.3|727861.1|736
1625142900000|2021-07-01 12:35:00|729664.1|728664.1|729801.4|728801.4|730336.8|728882.3|729547.6|728177.8|709
1625143200000|2021-07-01 12:40:00|729802.9|728802.9|729654.4|728654.4|730244.6|728883.3|729473.7|728081.3|730
1625143500000|2021-07-01 12:45:00|729654.8|728654.8|729490.5|728490.5|729789.4|728789.4|729479.5|728479.5|630
1625143800000|2021-07-01 12:50:00|729490.7|728490.7|729582.3|728582.3|729971.9|728583.5|729299.6|727971.9|617
1625144100000|2021-07-01 12:55:00|729582.1|728582.1|729372.3|728372.3|729890|728649.2|729263.8|727885|650
1625144400000|2021-07-01 13:00:00|729384.2|728384.2|729459.6|728459.6|729975.5|728498|729129.8|727657.7|807
1625144700000|2021-07-01 13:05:00|729459.1|728459.1|730234.5|728234.5|730334.2|728839.1|729416|727915|780
1625145000000|2021-07-01 13:10:00|729715.5|728715.5|730580|728580|730665.7|729226.4|729703.8|728183.3|737
1625145300000|2021-07-01 13:15:00|730577.3|728577.3|730568.2|728568.2|730779.2|729275.9|729954.9|728451.7|755
1625145600000|2021-07-01 13:20:00|730562.6|728562.6|730565|728565|730835.7|729336|730037.3|728537.3|727
1625145900000|2021-07-01 13:25:00|730563.7|728563.7|730245.6|729245.6|730806.9|729309.3|729999.2|728464.5|705
1625146200000|2021-07-01 13:30:00|730248.2|729248.2|729952.1|728952.1|730747.1|729262.8|729930|728448.8|796
1625146500000|2021-07-01 13:35:00|730462|728462|730341.7|729341.7|730823.3|729364.2|729957.8|728462|792
1625146800000|2021-07-01 13:40:00|730344.7|729344.7|731194.8|729194.8|731212.5|729705.3|730212.8|728699.8|760
1625147100000|2021-07-01 13:45:00|731197.1|729197.1|731134.9|729134.9|731212|729656.6|730480.9|729009.7|753
1625147400000|2021-07-01 13:50:00|731136.7|729136.7|730850.9|729850.9|731378.2|729884.3|730615.1|729114|778
1625147700000|2021-07-01 13:55:00|730856.4|729856.4|731350|729350|731390.8|729885.6|730703|729214.2|763
1625148000000|2021-07-01 14:00:00|731375.4|729375.4|731308|729308|731877.5|730363.8|730766.3|729263.3|797
1625148300000|2021-07-01 14:05:00|730800.1|729800.1|730727.3|729727.3|731476.2|730015.2|730712.1|729228.1|812
1625148600000|2021-07-01 14:10:00|730731.3|729731.3|731367.6|730367.6|731874.5|730367.6|730701|729273.6|803
1625148900000|2021-07-01 14:15:00|731365.2|730365.2|732450.3|730450.3|732672.6|731122.9|731347.4|729850.5|833
1625149200000|2021-07-01 14:20:00|732450.6|730450.6|732487.9|730487.9|732684.2|731179.2|731743|730251.5|814
1625149500000|2021-07-01 14:25:00|732481.1|730481.1|732452.9|730452.9|732743.7|731249.6|731837.1|730338.8|785
1625149800000|2021-07-01 14:30:00|732455.1|730455.1|732420.3|731420.3|732907|731420.3|731979.9|730455.1|765
1625150100000|2021-07-01 14:35:00|732417|731417|733311.7|732311.7|734105.5|732614.6|732417|731032.9|836
1625150400000|2021-07-01 14:40:00|733309.3|732309.3|733673.5|731673.5|733849.7|732367.2|732836.2|731360.2|817
1625150700000|2021-07-01 14:45:00|733675.1|731675.1|732650.2|731650.2|733834.7|732341.3|732640.5|731185.3|796
1625151000000|2021-07-01 14:50:00|732649.4|731649.4|733069.7|731069.7|733216.8|731711.8|732430.5|730963|776
1625151300000|2021-07-01 14:55:00|733073.4|731073.4|733063.2|732063.2|733562.4|732076.9|732536.5|731073.4|814
1625151600000|2021-07-01 15:00:00|733072.6|732072.6|734057.1|732057.1|734231.6|732704.4|733072.3|731634.7|803
1625151900000|2021-07-01 15:05:00|734048.9|732048.9|733213.8|732213.8|734100.9|732570.4|733171.9|731704.9|808
1625152200000|2021-07-01 15:10:00|733210.1|732210.1|736051.8|734051.8|736352.9|734352.9|733210.1|731714.6|763
1625152500000|2021-07-01 15:15:00|736038.5|734038.5|735541.4|733541.4|736399.6|734750.2|734884.8|733343.3|833
1625152800000|2021-07-01 15:20:00|735542.4|733542.4|734886.7|733886.7|735911.6|734182.7|734736.3|733210.7|835
1625153100000|2021-07-01 15:25:00|734892.8|733892.8|734948.5|732948.5|735492.1|734007.8|734410.5|732926.2|767
1625153400000|2021-07-01 15:30:00|734453.3|733453.3|734396.7|733396.7|735205.4|733700.8|734256.8|732772.3|775
1625153700000|2021-07-01 15:35:00|734394.7|733394.7|735366.6|733366.6|735490.5|733993.2|734347.6|732856.2|834
1625154000000|2021-07-01 15:40:00|735366.2|733366.2|735106.9|733106.9|735416.4|733858.8|734631.7|733063.2|780
1625154300000|2021-07-01 15:45:00|735114.8|733114.8|734759.4|732759.4|735213.1|733633.8|734071.2|732523.8|659
1625154600000|2021-07-01 15:50:00|734765.1|732765.1|734482|732482|734877.2|733386.5|733936.5|732341.8|701
1625154900000|2021-07-01 15:55:00|734470.7|732470.7|734819|732819|734858.1|733355.7|733829.2|732325.3|705
1625155200000|2021-07-01 16:00:00|734815|732815|734842.9|732842.9|734861.8|733333.7|733954.5|732411.7|621
1625155500000|2021-07-01 16:05:00|734847.9|732847.9|735132.1|733132.1|735405.5|733700.1|734362.1|732706.8|709
1625155800000|2021-07-01 16:10:00|735132.3|733132.3|734673|733673|735187.5|733686.4|734392|732899.9|636
1625156100000|2021-07-01 16:15:00|734673.3|733673.3|734741.5|732741.5|735177|733698.6|734389.9|732686.6|650
1625156400000|2021-07-01 16:20:00|734761.4|732761.4|735040.5|733040.5|735061.5|733534.6|734258.7|732696.5|650
1625156700000|2021-07-01 16:25:00|735029.2|733029.2|734493|733493|735038.5|733516.7|734349.8|732747.5|590
1625157000000|2021-07-01 16:30:00|734971.8|732971.8|734965.6|732965.6|735074.1|733582.7|734359.1|732861.7|557
1625157300000|2021-07-01 16:35:00|734963.2|732963.2|735021.1|733021.1|735092.1|733533.2|734533.2|732908.1|590
1625157600000|2021-07-01 16:40:00|735022.9|733022.9|735054.7|733054.7|735077.5|733562|734557.2|733006.4|549
1625157900000|2021-07-01 16:45:00|735059.4|733059.4|735180.5|733180.5|735205.3|733628.9|734510.4|732993.6|577
1625158200000|2021-07-01 16:50:00|735204.6|733204.6|735183.6|733183.6|735253.2|733682.5|734682.5|733109.2|623
1625158500000|2021-07-01 16:55:00|735185.7|733185.7|735422.1|733422.1|735507.7|733507.7|735150.6|733150.6|508
1625205600000|2021-07-02 06:00:00|735204.6|733204.6|735558.7|733558.7|735766.5|733766.5|735079.7|733079.7|473
1625205900000|2021-07-02 06:05:00|735578.4|733578.4|735285|733285|735679.9|733679.9|735184.3|733184.3|542
1625206200000|2021-07-02 06:10:00|735287.2|733287.2|734904.2|732904.2|735577.6|733577.6|734862|732862|568
1625206500000|2021-07-02 06:15:00|734894.5|732894.5|735109.5|733109.5|735285.9|733759.2|734640|732890.5|509
1625206800000|2021-07-02 06:20:00|735096|733096|735117.6|733117.6|735219.7|733616.5|734611|732926.8|489
1625207100000|2021-07-02 06:25:00|735154|733154|735359.7|733359.7|735669|733669|735033|733033|654
1625207400000|2021-07-02 06:30:00|735372.1|733372.1|735451.5|733451.5|735497|733924.3|734912.5|733166|676
1625207700000|2021-07-02 06:35:00|735454.4|733454.4|735378.3|733378.3|735709.1|734199.7|735199.7|733336.2|678
1625208000000|2021-07-02 06:40:00|735375.4|733375.4|735396.1|733396.1|735467.6|733941.7|734861.5|733340.2|550
1625208300000|2021-07-02 06:45:00|735397.2|733397.2|735675.9|733675.9|735683.8|734179|735179|733385.1|661
1625208600000|2021-07-02 06:50:00|735678|733678|735896.5|733896.5|736026.9|734364.5|735198.5|733677.9|713
1625208900000|2021-07-02 06:55:00|735895.9|733895.9|736427.6|734427.6|736570|734900.1|735532.5|733872.6|715
1625209200000|2021-07-02 07:00:00|736412.5|734412.5|737443.8|735443.8|737515.8|736004.5|736397.5|734397.5|822
1625209500000|2021-07-02 07:05:00|737444.2|735444.2|736655|735655|737620.1|736034.3|736604.7|735113.3|809
1625209800000|2021-07-02 07:10:00|737175.3|735175.3|737479.4|735479.4|737489.3|735983.3|736473.7|734975.3|777
1625210100000|2021-07-02 07:15:00|737500.6|735500.6|736413.7|735413.7|737718.8|736216|736413.7|734976.5|787
1625210400000|2021-07-02 07:20:00|736422.7|735422.7|736699.1|734699.1|737321.8|735794.5|736107.2|734642.8|748
1625210700000|2021-07-02 07:25:00|736693.5|734693.5|736628|735628|737546.3|735628|736209|734693.5|788
1625211000000|2021-07-02 07:30:00|737152.5|735152.5|736383.2|735383.2|737267.3|735756.8|736346.1|734843.9|762
1625211300000|2021-07-02 07:35:00|736388.2|735388.2|736579.9|735579.9|737123.3|735620.3|736341.3|734857.6|787
1625211600000|2021-07-02 07:40:00|736589.6|735589.6|736566.3|735566.3|737192.9|735761|736427.1|734978.4|775
1625211900000|2021-07-02 07:45:00|737048.2|735048.2|737002.4|735002.4|737216.2|735887.1|736479.6|734974.2|739
1625212200000|2021-07-02 07:50:00|736490.7|735490.7|736523.5|735523.5|737173.3|735696.7|736479.8|734972.7|763
1625212500000|2021-07-02 07:55:00|736537.7|735537.7|737366.5|735366.5|737389.2|735889|736406.1|734912.4|788
1625212800000|2021-07-02 08:00:00|736867.7|735867.7|736654.4|735654.4|737534.5|736035.8|736582.5|735079|783
1625213100000|2021-07-02 08:05:00|737154.1|735154.1|736876.2|735876.2|737510.9|736014.9|736629.3|735132.5|751
1625213400000|2021-07-02 08:10:00|736865.1|735865.1|737295.3|735295.3|737406.8|735892.4|736622.6|735129.7|746
1625213700000|2021-07-02 08:15:00|737297.7|735297.7|737001.6|736001.6|737511.3|736024.2|736773.6|735276.2|675
1625214000000|2021-07-02 08:20:00|737002.8|736002.8|737472.1|735472.1|737513.1|736025.7|736802.9|735321.4|716
1625214300000|2021-07-02 08:25:00|737469.4|735469.4|737497.3|735497.3|737673.4|736196|736947.5|735448|795
1625214600000|2021-07-02 08:30:00|737029.2|736029.2|736643.5|735643.5|737577.9|736085.1|736636.6|735154.5|796
1625214900000|2021-07-02 08:35:00|736650.7|735650.7|736058.1|735058.1|737142|735677.1|736054.8|734566.8|776
1625215200000|2021-07-02 08:40:00|736058.7|735058.7|736765.1|734765.1|736799.4|735296.9|735920.3|734428.2|768
1625215500000|2021-07-02 08:45:00|736258.6|735258.6|737106.5|735106.5|737276.3|735753.5|736258.6|734782.4|766
1625215800000|2021-07-02 08:50:00|737108|735108|736741.4|735741.4|737440.1|735861.1|736586.5|735088.4|770
1625216100000|2021-07-02 08:55:00|737228.8|735228.8|736604.1|735604.1|737260.9|735721.6|736566.6|735066.1|728
1625216400000|2021-07-02 09:00:00|736600.2|735600.2|737238.8|735238.8|737289.7|735763.7|736593.9|735087.6|706
1625216700000|2021-07-02 09:05:00|737238.9|735238.9|736788.4|735788.4|737285.8|735797.4|736672|735154.7|660
1625217000000|2021-07-02 09:10:00|736790.2|735790.2|736596.7|735596.7|737578.3|736089|736563.9|735214.2|702
1625217300000|2021-07-02 09:15:00|736591.1|735591.1|736691.8|735691.8|737199.1|735744.5|736540|735046.6|612
1625217600000|2021-07-02 09:20:00|736691.9|735691.9|736801.4|735801.4|737458.3|736018.3|736670.5|735161.5|696
1625217900000|2021-07-02 09:25:00|736801.5|735801.5|736955.1|735955.1|737521.2|736122.6|736793.3|735282|735
1625218200000|2021-07-02 09:30:00|736954.7|735954.7|737887.1|735887.1|737943.1|736364.6|736928.8|735442.5|674
1625218500000|2021-07-02 09:35:00|737877.4|735877.4|737780.3|735780.3|738158.3|736608.7|737257.6|735574.4|774
1625218800000|2021-07-02 09:40:00|737797.6|735797.6|737726.5|735726.5|737994|736488.5|737159.7|735649.6|729
1625219100000|2021-07-02 09:45:00|737224.2|736224.2|737865.2|735865.2|737982.2|736476.8|737213.5|735699.5|625
1625219400000|2021-07-02 09:50:00|737866.7|735866.7|737377.3|736377.3|737899.3|736405.6|737221.1|735735.8|642
1625219700000|2021-07-02 09:55:00|737376.7|736376.7|737671.8|736671.8|738180.2|736683.3|737268.3|735768.5|610
1625220000000|2021-07-02 10:00:00|737667.2|736667.2|738526.2|736526.2|738563.1|737062.9|737667.2|736186.1|717
1625220300000|2021-07-02 10:05:00|738525.6|736525.6|738284.2|736284.2|738605|737168.8|737771.7|736269.8|708
1625220600000|2021-07-02 10:10:00|738281.4|736281.4|738325.9|736325.9|738439.6|736918.4|737752|736257.3|645
1625220900000|2021-07-02 10:15:00|738327.8|736327.8|737473.2|736473.2|738439.4|736951.6|737466.5|735994.7|592
1625221200000|2021-07-02 10:20:00|737467.7|736467.7|737678.8|736678.8|738193.2|736694|737276.2|735771.8|658
1625221500000|2021-07-02 10:25:00|737679.1|736679.1|737527.8|736527.8|738197.1|736746|737486.4|736015.4|683
1625221800000|2021-07-02 10:30:00|737528.7|736528.7|738057.9|736057.9|738229|736731.7|737427.4|735955.7|593
1625222100000|2021-07-02 10:35:00|738073.4|736073.4|737683.2|735683.2|738073.4|736584.5|737257.9|735665.5|636
1625222400000|2021-07-02 10:40:00|737683.3|735683.3|737040|735040|737686.8|736026.3|736545.1|735025.5|771
1625222700000|2021-07-02 10:45:00|737024.1|735024.1|737070|735070|737312.4|735847.6|736463.5|734962.1|728
1625223000000|2021-07-02 10:50:00|737069|735069|737115.7|735115.7|737115.7|735609.6|736392.6|734896|627
1625223300000|2021-07-02 10:55:00|737121|735121|737574.5|735574.5|737610.4|736124|736658.5|735121|657
1625223600000|2021-07-02 11:00:00|737070.3|736070.3|736953.6|734953.6|737530.5|736074|736453.3|734943.3|621
1625223900000|2021-07-02 11:05:00|736953.3|734953.3|737168.4|735168.4|737190.1|735678.5|736414|734918.3|692
1625224200000|2021-07-02 11:10:00|737167|735167|736167.5|735167.5|737168.6|735633.3|736166.5|734664.9|664
1625224500000|2021-07-02 11:15:00|736154.8|735154.8|737227.1|735227.1|737315.6|735826.4|736105|734606.8|615
1625224800000|2021-07-02 11:20:00|737230.4|735230.4|737263.5|735263.5|737294.2|735815.7|736588.7|735067|620
1625225100000|2021-07-02 11:25:00|737265.2|735265.2|736944.6|735944.6|737669.5|736175.4|736825.3|735261.4|623
1625225400000|2021-07-02 11:30:00|736935.2|735935.2|736662.1|735662.1|736959.1|735959.1|736636|735636|499
1625225700000|2021-07-02 11:35:00|736661.9|735661.9|737004.4|736004.4|737511.8|736071.3|736642.3|735304.7|598
1625226000000|2021-07-02 11:40:00|737001.9|736001.9|737307.9|735307.9|737573.8|736107.1|736816.3|735298|614
1625226300000|2021-07-02 11:45:00|737297.5|735297.5|737810.9|735810.9|737894.8|736353.7|736854.5|735297.5|739
1625226600000|2021-07-02 11:50:00|737816.6|735816.6|737444.8|736444.8|738007.2|736504.5|737255.2|735751.2|698
1625226900000|2021-07-02 11:55:00|737443.7|736443.7|737965.9|735965.9|738012|736525.2|737363.4|735889|665
1625227200000|2021-07-02 12:00:00|737966.9|735966.9|738273.1|736273.1|738293.2|736751.4|737359.1|735863.6|685
1625227500000|2021-07-02 12:05:00|738278.2|736278.2|738122.4|736122.4|738411.5|736882.5|737605.1|736083.2|708
1625227800000|2021-07-02 12:10:00|737630.4|736630.4|738056|736056|738138.3|736630.4|737524.2|736026.9|627
1625228100000|2021-07-02 12:15:00|738042.2|736042.2|738139.5|736139.5|738214.5|736690.7|737330.8|735816.2|665
1625228400000|2021-07-02 12:20:00|738140.6|736140.6|737527.5|736527.5|738478.8|736957.4|737523.9|736051|631
1625228700000|2021-07-02 12:25:00|737529.6|736529.6|738479.1|736479.1|738563.6|736846.4|737503.7|736173.8|656
1625229000000|2021-07-02 12:30:00|738359|736359|734879.8|732879.8|739040|737040|734622.1|732873|853
1625229300000|2021-07-02 12:35:00|734862.1|732862.1|734706.7|732706.7|735285.3|733630.1|734123.4|732321|848
1625229600000|2021-07-02 12:40:00|734699.1|732699.1|734006.9|732006.9|734970.3|733309.6|733458.4|731892.4|821
1625229900000|2021-07-02 12:45:00|734009.3|732009.3|734644.1|732644.1|734665.6|733140.6|733287.3|731451.1|827
1625230200000|2021-07-02 12:50:00|734650.6|732650.6|733504|732504|734657.4|733138.3|733426.5|731865.1|822
1625230500000|2021-07-02 12:55:00|733487|732487|733446|731446|734220.7|732735.1|732854|731318.1|822
1625230800000|2021-07-02 13:00:00|732881.5|731881.5|733154.4|731154.4|733293.9|731881.5|731935.3|730375.3|840
1625231100000|2021-07-02 13:05:00|733108.1|731108.1|732806|730806|733230.5|731718.6|732238.6|730735.9|810
1625231400000|2021-07-02 13:10:00|732802.7|730802.7|733425.9|731425.9|733432.9|731955.7|732126.1|730614.8|793
1625231700000|2021-07-02 13:15:00|733401.7|731401.7|732651|731651|733428.6|731937.6|732635.3|731167.9|752
1625232000000|2021-07-02 13:20:00|732673.7|731673.7|733104.7|732104.7|733599.7|732107.1|732642|731173.6|733
1625232300000|2021-07-02 13:25:00|733607.9|731607.9|733691.6|732691.6|734215|732725.3|733122.6|731557.7|785
1625232600000|2021-07-02 13:30:00|734156|732156|733652.1|732652.1|734345.7|732837.5|733409.5|731928.2|812
1625232900000|2021-07-02 13:35:00|733649.3|732649.3|733416.7|732416.7|734314.3|732865.4|733374.9|731885.5|815
1625233200000|2021-07-02 13:40:00|733421.1|732421.1|734134.5|732134.5|734503.2|733028.7|733385.5|731887.5|801
1625233500000|2021-07-02 13:45:00|734143.6|732143.6|734332.6|732332.6|734399.2|732905.1|733542.5|731990.8|972
1625233800000|2021-07-02 13:50:00|734328.6|732328.6|733602.5|732602.5|734583.9|733087.8|733585.7|732030|1038
1625234100000|2021-07-02 13:55:00|733608.9|732608.9|733749.2|731749.2|734283.7|732784|733492.3|731492.3|1046
1625234400000|2021-07-02 14:00:00|733785.5|731785.5|733988.1|732988.1|734501.5|733042.6|733341.7|731728.5|990
1625234700000|2021-07-02 14:05:00|733988.9|732988.9|734889.6|733889.6|735299|733889.6|733971.5|732567.7|1071
1625235000000|2021-07-02 14:10:00|734884|733884|735387.8|733387.8|735936|734294.9|734842.7|733370.2|1080
1625235300000|2021-07-02 14:15:00|735385.8|733385.8|734507.9|733507.9|735590.3|734071.3|734461|732968.6|1057
1625235600000|2021-07-02 14:20:00|734502.7|733502.7|734451.3|733451.3|735294.8|733725.5|734371|732818.4|993
1625235900000|2021-07-02 14:25:00|734456.5|733456.5|734890.9|732890.9|735278.2|733717.8|734338.5|732803.2|1014
1625236200000|2021-07-02 14:30:00|734890.3|732890.3|734822|732822|735055|733549.1|734266.5|732747.1|928
1625236500000|2021-07-02 14:35:00|734822.2|732822.2|734181.5|733181.5|735232.6|733731.6|734169.1|732676.8|994
1625236800000|2021-07-02 14:40:00|734182.3|733182.3|734897.2|732897.2|734956.4|733451.9|733902.2|732374.7|1019
1625237100000|2021-07-02 14:45:00|734895.5|732895.5|734706.9|733706.9|735289|733808|734432.9|732894.6|918
1625237400000|2021-07-02 14:50:00|734668.3|733668.3|734732|733732|735271.5|733805.5|734658.3|733196.4|829
1625237700000|2021-07-02 14:55:00|734743.2|733743.2|735048.8|733048.8|735185|733774.3|734460.7|732962.7|914
1625238000000|2021-07-02 15:00:00|735054.7|733054.7|735413.7|733413.7|735421.7|733945.2|734550.5|733053.1|976
1625238300000|2021-07-02 15:05:00|734891.8|733891.8|735344.4|733344.4|735430.6|733946.1|734751.6|733229.5|871
1625238600000|2021-07-02 15:10:00|735351|733351|735131.9|733131.9|735354.7|733833.3|734563.3|733034.9|740
1625238900000|2021-07-02 15:15:00|735155.3|733155.3|734411.7|733411.7|735167.5|733692.5|734394.2|732893.9|750
1625239200000|2021-07-02 15:20:00|734403.6|733403.6|734053.8|733053.8|735002.8|733489.7|734050.7|732521.8|903
1625239500000|2021-07-02 15:25:00|734555.4|732555.4|734020.8|732020.8|734612.5|733122.4|733413.9|731910.3|954
1625239800000|2021-07-02 15:30:00|734021.5|732021.5|734176.3|732176.3|734598.9|732668.5|733415.7|731883.8|977
1625240100000|2021-07-02 15:35:00|734185.3|732185.3|734236.3|732236.3|734338|732796.1|733659.9|732111.4|1122
1625240400000|2021-07-02 15:40:00|734254.4|732254.4|734434.5|732434.5|734712.4|733203.8|733771.2|732227|895
1625240700000|2021-07-02 15:45:00|734441|732441|734640.8|732640.8|734892.2|733420|733853.5|732250.7|704
1625241000000|2021-07-02 15:50:00|734636.6|732636.6|734035.6|732035.6|734702.6|733192.2|733571.4|732022.5|714
1625241300000|2021-07-02 15:55:00|734038.7|732038.7|733632.7|731632.7|734071.8|732523.1|733032|731548|795
1625241600000|2021-07-02 16:00:00|733682.2|731682.2|733876.9|731876.9|733951.5|732454.9|733155|731622.9|863
1625241900000|2021-07-02 16:05:00|733879.5|731879.5|734070.2|732070.2|734136.9|732589.4|733345.6|731798.6|821
1625242200000|2021-07-02 16:10:00|734073.7|732073.7|733689.2|732689.2|734240.4|732705.9|733572.8|732037|737
1625242500000|2021-07-02 16:15:00|733686.9|732686.9|734057.3|732057.3|734319.2|732802.6|733461.5|731936|742
1625242800000|2021-07-02 16:20:00|734056.8|732056.8|734057.5|732057.5|734072|732558.2|733497.6|731893.7|732
1625243100000|2021-07-02 16:25:00|734035.4|732035.4|733767.5|731767.5|734066.7|732195.2|733188.5|731664.3|732
1625243400000|2021-07-02 16:30:00|733763.1|731763.1|733770.6|731770.6|733894|732305.9|733305.9|731737.7|694
1625243700000|2021-07-02 16:35:00|733770.9|731770.9|733845.3|731845.3|733863|731863|733699.6|731699.6|578
1625244000000|2021-07-02 16:40:00|733843|731843|733807.4|731807.4|733873.9|732364.5|733364.5|731795|507
1625244300000|2021-07-02 16:45:00|733806.2|731806.2|733868.4|731868.4|733881.8|731881.8|733789|731789|491
1625244600000|2021-07-02 16:50:00|733866.1|731866.1|733933.2|731933.2|733997|732430.5|733430.5|731801.2|610
1625244900000|2021-07-02 16:55:00|733935.1|731935.1|733873.9|731873.9|733999|732486.8|733486.8|731794.5|489
1625464800000|2021-07-05 06:00:00|734788.1|732788.1|734932.4|732932.4|734994.3|732994.3|734744.4|732744.4|384
1625465100000|2021-07-05 06:05:00|734958.9|732958.9|734727|732727|734961.7|732961.7|734696|732696|521
1625465400000|2021-07-05 06:10:00|734720.9|732720.9|734624.5|732624.5|734836.6|732836.6|734593.9|732593.9|786
1625465700000|2021-07-05 06:15:00|734631.3|732631.3|734466.8|732466.8|734768.1|732768.1|734422.2|732422.2|689
1625466000000|2021-07-05 06:20:00|734464.2|732464.2|734405.1|732405.1|734658.3|732658.3|734380.6|732380.6|966
1625466300000|2021-07-05 06:25:00|734409.9|732409.9|734340.2|732340.2|734615.3|732976.4|733846|732284.1|926
1625466600000|2021-07-05 06:30:00|734324.5|732324.5|733979.7|731979.7|734393.9|732393.9|733957.3|731957.3|849
1625466900000|2021-07-05 06:35:00|733985.5|731985.5|733753.3|731753.3|734103.5|732103.5|733514.9|731514.9|857
1625467200000|2021-07-05 06:40:00|733743.2|731743.2|733886.4|731886.4|733983.1|731983.1|733663.1|731663.1|810
1625467500000|2021-07-05 06:45:00|733883.6|731883.6|734162.1|732162.1|734331.4|732331.4|733883.6|731883.6|801
1625467800000|2021-07-05 06:50:00|734166.7|732166.7|733769.3|731769.3|734187.4|732187.4|733709.8|731709.8|799
1625468100000|2021-07-05 06:55:00|733768.3|731768.3|733911.1|731911.1|734125.6|732485.7|733295.8|731751.3|752
1625468400000|2021-07-05 07:00:00|733909.6|731909.6|734551|732551|734588.4|733066|733327.5|731796.7|1012
1625468700000|2021-07-05 07:05:00|734551.6|732551.6|734996.3|732996.3|735063.2|733565.9|734113.2|732551.6|984
1625469000000|2021-07-05 07:10:00|735007.2|733007.2|735001.8|733001.8|735045.2|733504.3|734353.8|732855.9|1002
1625469300000|2021-07-05 07:15:00|734481.1|733481.1|734391.9|733391.9|735269.6|733633.4|734391.9|732878.9|1018
1625469600000|2021-07-05 07:20:00|734388|733388|734078.5|733078.5|734967.8|733450.1|734014.3|732497|870
1625469900000|2021-07-05 07:25:00|734078.9|733078.9|734772.9|732772.9|734923.7|733437.8|734076|732598.9|901
1625470200000|2021-07-05 07:30:00|734773|732773|734075.9|733075.9|734849.2|733341.9|734050.4|732553.9|872
1625470500000|2021-07-05 07:35:00|734555.1|732555.1|734194.1|733194.1|734832.1|733351.3|733902|732402.1|907
1625470800000|2021-07-05 07:40:00|734193.8|733193.8|734857.7|732857.7|734952.6|733451.8|734156.3|732657.6|847
1625471100000|2021-07-05 07:45:00|734869.2|732869.2|734360.8|733360.8|734883.1|733395.7|734298.7|732785|674
1625471400000|2021-07-05 07:50:00|734362.4|733362.4|734878.7|732878.7|734941.4|733441.2|734341.4|732843.3|725
1625471700000|2021-07-05 07:55:00|734877.8|732877.8|734572.1|732572.1|734898.2|733381.7|733982.4|732493.6|780
1625472000000|2021-07-05 08:00:00|734569.7|732569.7|734396.1|732396.1|734615.4|733112|733743.2|732228.9|847
1625472300000|2021-07-05 08:05:00|734395.4|732395.4|733492|732492|734428.3|732911.4|733476.5|732010.7|819
1625472600000|2021-07-05 08:10:00|733960.4|731960.4|733810|731810|733960.4|732413.7|733158.4|731652|880
1625472900000|2021-07-05 08:15:00|733812.7|731812.7|733998.2|731998.2|734053.8|732553.2|733310.2|731788.9|799
1625473200000|2021-07-05 08:20:00|733497.7|732497.7|733396.7|732396.7|734131.5|732633.6|733371.5|731874.8|716
1625473500000|2021-07-05 08:25:00|733405.8|732405.8|733893.5|731893.5|734045.7|732540.2|733374.5|731879.4|726
1625473800000|2021-07-05 08:30:00|733889.4|731889.4|733207.9|732207.9|733923.7|732401.1|733179|731684|760
1625474100000|2021-07-05 08:35:00|733207.7|732207.7|733662.3|731662.3|733786|732313.1|732975.7|731479.6|820
1625474400000|2021-07-05 08:40:00|733676.3|731676.3|733666.9|731666.9|733781.5|732276.4|733160.3|731640.7|781
1625474700000|2021-07-05 08:45:00|733659.5|731659.5|733546.6|731546.6|733813.6|732307|733055.4|731543.4|836
1625475000000|2021-07-05 08:50:00|733551.4|731551.4|733556.8|731556.8|733739.5|732103.9|733015.9|731511.6|773
1625475300000|2021-07-05 08:55:00|733556.1|731556.1|733843.1|731843.1|733899.8|732376.3|732988.7|731505.1|819
1625475600000|2021-07-05 09:00:00|733851.9|731851.9|733730.7|731730.7|733999.8|732438.3|733288|731619.3|819
1625475900000|2021-07-05 09:05:00|733728.5|731728.5|733880.7|731880.7|734102.2|732580.7|733203|731557.9|843
1625476200000|2021-07-05 09:10:00|733873.6|731873.6|733796.3|731796.3|733926.6|732376.5|733276.1|731769.9|845
1625476500000|2021-07-05 09:15:00|733805.3|731805.3|733696.9|731696.9|733910.3|732347.3|733146|731632.5|836
1625476800000|2021-07-05 09:20:00|733682.1|731682.1|733659.9|731659.9|733738.1|732221.4|733053.5|731572.2|826
1625477100000|2021-07-05 09:25:00|733658.9|731658.9|733886.4|731886.4|733898.1|732393.4|733162.8|731637.5|844
1625477400000|2021-07-05 09:30:00|733886.8|731886.8|733661.5|731661.5|734063|732547.4|733281.5|731649.4|844
1625477700000|2021-07-05 09:35:00|733657.5|731657.5|733601.3|731601.3|733699.7|732147.6|732798.9|731284|964
1625478000000|2021-07-05 09:40:00|733580|731580|733705.8|731705.8|733751.8|732247.2|733071.8|731535.7|832
1625478300000|2021-07-05 09:45:00|733706.1|731706.1|733702.3|731702.3|733877.9|732332.4|733184.2|731691.3|815
1625478600000|2021-07-05 09:50:00|733700.5|731700.5|733820.9|731820.9|733903.5|732357.5|733101.9|731594|794
1625478900000|2021-07-05 09:55:00|733822.1|731822.1|734246.3|732246.3|734291.8|732766.9|733319|731814.3|765
1625479200000|2021-07-05 10:00:00|734246.2|732246.2|734433.1|732433.1|734556.9|733040.4|733637.3|732130|855
1625479500000|2021-07-05 10:05:00|734433.5|732433.5|734469.6|732469.6|734497.4|732989.7|733823.6|732239.8|718
1625479800000|2021-07-05 10:10:00|734487.8|732487.8|733934|732934|734627|733101.1|733906.5|732421.6|817
1625480100000|2021-07-05 10:15:00|733922.3|732922.3|734662.2|732662.2|734684.6|733116.4|733922.3|732445.5|730
1625480400000|2021-07-05 10:20:00|734652.7|732652.7|734771.3|732771.3|734845.6|733280.1|734280.1|732644.6|718
1625480700000|2021-07-05 10:25:00|734770.5|732770.5|734731.8|732731.8|734800.8|733181.5|734096.3|732600.3|804
1625481000000|2021-07-05 10:30:00|734724.5|732724.5|734618.2|732618.2|734777.3|733273|734061.1|732542.3|726
1625481300000|2021-07-05 10:35:00|734619.1|732619.1|734379.9|732379.9|734630|733129.6|733981.3|732339.5|633
1625481600000|2021-07-05 10:40:00|734392.5|732392.5|734475.1|732475.1|734504.3|732896.9|733896.9|732344.6|696
1625481900000|2021-07-05 10:45:00|734474.7|732474.7|734506.9|732506.9|734508.7|732508.7|734392.3|732392.3|714
1625482200000|2021-07-05 10:50:00|734506.2|732506.2|734331.1|732331.1|734596.9|733084.6|733879.5|732302.2|745
1625482500000|2021-07-05 10:55:00|734319.7|732319.7|734468.1|732468.1|734504.2|732929.8|733929.8|732311.6|677
1625482800000|2021-07-05 11:00:00|734463.5|732463.5|734557.1|732557.1|734642.8|733145.3|733990.3|732390.3|643
1625483100000|2021-07-05 11:05:00|734550.4|732550.4|734567.4|732567.4|734571.9|732993.1|733948.2|732439.1|742
1625483400000|2021-07-05 11:10:00|734566.9|732566.9|734530.9|732530.9|734633.5|733070.8|734021.5|732458|785
1625483700000|2021-07-05 11:15:00|734530.8|732530.8|734820|732820|734925.4|733399.5|734032.6|732529.3|759
1625484000000|2021-07-05 11:20:00|734825.3|732825.3|734012.7|733012.7|734832.3|733278|733968.3|732472.7|746
1625484300000|2021-07-05 11:25:00|734014|733014|734206.9|733206.9|734619.2|733213.4|733951.7|732494.2|633
1625484600000|2021-07-05 11:30:00|734207.3|733207.3|734712.1|732712.1|734726|733240.4|734080.3|732583.5|644
1625484900000|2021-07-05 11:35:00|734711.7|732711.7|734724.3|732724.3|734824.1|733357.3|734184.8|732683.5|671
1625485200000|2021-07-05 11:40:00|734724.7|732724.7|734504.6|732504.6|734746.5|733250.3|733951.8|732484.6|708
1625485500000|2021-07-05 11:45:00|734509.1|732509.1|734344.3|732344.3|734516.8|733016.6|733698|732192.3|759
1625485800000|2021-07-05 11:50:00|734344.6|732344.6|734381.4|732381.4|734429.2|732955.8|733804.8|732247.9|713
1625486100000|2021-07-05 11:55:00|734382.5|732382.5|734512.6|732512.6|734521.1|733075.9|733861.2|732381.7|693
1625486400000|2021-07-05 12:00:00|734518.9|732518.9|734110.7|733110.7|734602.3|733165.9|733970.5|732479.9|795
1625486700000|2021-07-05 12:05:00|734109.8|733109.8|734141.4|733141.4|734177.9|733177.9|734098.2|733098.2|530
1625487000000|2021-07-05 12:10:00|734140|733140|734218|733218|734266.9|733266.9|734093.6|733093.6|523
1625487300000|2021-07-05 12:15:00|734213.8|733213.8|734379.4|733379.4|734383.9|733383.9|734204.3|733204.3|668
1625487600000|2021-07-05 12:20:00|734379.8|733379.8|734322.7|733322.7|734831.1|733379.8|734289.1|732794.8|630
1625487900000|2021-07-05 12:25:00|734322|733322|734467.5|733467.5|734527.7|733527.7|734290.1|733290.1|573
1625488200000|2021-07-05 12:30:00|734467.6|733467.6|734919.4|732919.4|735009.1|733523|734398.8|732886.8|687
1625488500000|2021-07-05 12:35:00|734922.6|732922.6|734377.1|733377.1|734922.6|733485.5|734308.7|732806.8|670
1625488800000|2021-07-05 12:40:00|734377.4|733377.4|734454.6|733454.6|734995.8|733528.3|734377.4|732921.4|618
1625489100000|2021-07-05 12:45:00|734453|733453|734656.4|733656.4|735403.1|733902.8|734404.2|733135.4|656
1625489400000|2021-07-05 12:50:00|734650.8|733650.8|734957.2|733957.2|735463.1|733957.2|734533|733073.2|777
1625489700000|2021-07-05 12:55:00|734957.7|733957.7|735749.8|733749.8|735880.7|734376.3|734947.6|733443|871
1625490000000|2021-07-05 13:00:00|735744.5|733744.5|735421.7|734421.7|736064.1|734655.3|735255.9|733744.5|911
1625490300000|2021-07-05 13:05:00|735418.9|734418.9|735235.8|734235.8|735974.1|734513.8|735179.7|733667.4|852
1625490600000|2021-07-05 13:10:00|735233.8|734233.8|735861.3|733861.3|735914.9|734413|735048.8|733570.5|727
1625490900000|2021-07-05 13:15:00|735861.1|733861.1|735449.3|734449.3|735916.9|734484.3|735332.8|733844.5|628
1625491200000|2021-07-05 13:20:00|735453.8|734453.8|735706.6|734706.6|736384|734841.9|735426.5|734018.9|804
1625491500000|2021-07-05 13:25:00|735706.4|734706.4|735611.1|734611.1|736266.5|734793.8|735439|733969|637
1625491800000|2021-07-05 13:30:00|735610.4|734610.4|735369.9|734369.9|736335.5|734856.3|735366.6|733871.6|624
1625492100000|2021-07-05 13:35:00|735370|734370|735486|734486|736078.9|734594.4|735331.2|733856.4|535
1625492400000|2021-07-05 13:40:00|735486.1|734486.1|736035.9|734035.9|736148.5|734662.9|735486.1|734034.3|573
1625492700000|2021-07-05 13:45:00|736036.2|734036.2|735662.1|734662.1|736499|734994.3|735584.4|734034.7|586
1625493000000|2021-07-05 13:50:00|735637.2|734637.2|736090.2|734090.2|736227.3|734735.7|735495.1|734076|611
1625493300000|2021-07-05 13:55:00|736089.5|734089.5|736617.3|734617.3|736705.8|735193.5|735597|734084.1|649
1625493600000|2021-07-05 14:00:00|736625.9|734625.9|736879.9|734879.9|736976.4|735459.1|736167.3|734625.9|741
1625493900000|2021-07-05 14:05:00|736880.9|734880.9|736936|734936|736968.8|735498.2|736332.2|734788.3|670
1625494200000|2021-07-05 14:10:00|736948.7|734948.7|736118.8|735118.8|736956.9|735451.5|736094.5|734609.5|663
1625494500000|2021-07-05 14:15:00|736126|735126|736525.3|734525.3|736663|735165|736023.6|734513.9|656
1625494800000|2021-07-05 14:20:00|736539.9|734539.9|736377.4|734377.4|736550.3|735051.4|735879.6|734368.1|646
1625495100000|2021-07-05 14:25:00|736379.8|734379.8|735598.3|734598.3|736397.2|734883.8|735493.7|733988.9|637
1625495400000|2021-07-05 14:30:00|735599.4|734599.4|735752.5|734752.5|736298.1|734881.8|735515|734044.6|594
1625495700000|2021-07-05 14:35:00|735751.9|734751.9|735685.5|734685.5|736291.1|734805.7|735648.8|734178.9|536
1625496000000|2021-07-05 14:40:00|735696.3|734696.3|735799.5|734799.5|736324.8|734837.7|735648.2|734168.9|609
1625496300000|2021-07-05 14:45:00|735801.3|734801.3|735808.6|734808.6|736344.2|734842|735759.1|734285|601
1625496600000|2021-07-05 14:50:00|735812.2|734812.2|735837.3|734837.3|736358.1|734860.9|735760.5|734263.9|585
1625496900000|2021-07-05 14:55:00|735844.2|734844.2|735843.9|734843.9|736366.9|734910|735805.5|734324|561
1625497200000|2021-07-05 15:00:00|735857.1|734857.1|735721.2|734721.2|736277.8|734867|735652.2|734155.8|570
1625497500000|2021-07-05 15:05:00|735721.3|734721.3|735990.6|733990.6|736177.8|734721.3|735506.9|733964.7|608
1625497800000|2021-07-05 15:10:00|735991.5|733991.5|736031.7|734031.7|736049|734540.3|735462.5|733951.3|594
1625498100000|2021-07-05 15:15:00|736008.2|734008.2|735950.3|733950.3|736220.1|734719.5|735423.6|733924.6|682
1625498400000|2021-07-05 15:20:00|735952.1|733952.1|735884.2|733884.2|735973.3|734454.1|735208|733714.7|702
1625498700000|2021-07-05 15:25:00|735884.4|733884.4|735821.6|733821.6|735904.3|734363.1|735254.5|733759.6|613
1625499000000|2021-07-05 15:30:00|735815.7|733815.7|735927.5|733927.5|735961|734467.6|735252.9|733775.9|646
1625499300000|2021-07-05 15:35:00|735932.3|733932.3|735371.6|734371.6|735949.4|734438.1|735311.2|733793.2|589
1625499600000|2021-07-05 15:40:00|735371.7|734371.7|735779.5|733779.5|735786.6|734395.7|735236.3|733757.6|502
1625499900000|2021-07-05 15:45:00|735777.7|733777.7|735809.4|733809.4|735849.4|734374.6|735256.8|733765|415
1625500200000|2021-07-05 15:50:00|735305.6|734305.6|735277.1|734277.1|735832.6|734320.8|735254|733741.4|454
1625500500000|2021-07-05 15:55:00|735268.8|734268.8|735271.1|734271.1|735793.3|734289.7|735254.2|733749.2|412
1625500800000|2021-07-05 16:00:00|735280.3|734280.3|735766.7|733766.7|735781.4|734280.3|735192.4|733719.2|364
1625501100000|2021-07-05 16:05:00|735763.8|733763.8|735844.8|733844.8|735850|734333|735266|733748.6|316
1625501400000|2021-07-05 16:10:00|735843.8|733843.8|734763.3|733763.3|735861.5|734349.3|734708.7|733225.4|606
1625501700000|2021-07-05 16:15:00|734763.8|733763.8|735256.2|733256.2|735271|733805.2|734736.8|733233|474
1625502000000|2021-07-05 16:20:00|735260.7|733260.7|735294|733294|735354|733852.3|734744.8|733242.3|376
1625502300000|2021-07-05 16:25:00|735293.5|733293.5|735290.5|733290.5|735350.2|733814.3|734736.5|733275.8|454
1625502600000|2021-07-05 16:30:00|735285.3|733285.3|735503.4|733503.4|735526.9|733526.9|735263.8|733263.8|435
1625502900000|2021-07-05 16:35:00|735505.2|733505.2|735323.7|733323.7|735530.4|733530.4|735301.8|733301.8|437
1625503200000|2021-07-05 16:40:00|735329.6|733329.6|735242.6|733242.6|735335.1|733741.7|734741.7|733208.8|455
1625503500000|2021-07-05 16:45:00|735252.8|733252.8|735361.9|733361.9|735511.6|733904.3|734904.3|733232.4|494
1625503800000|2021-07-05 16:50:00|735365.2|733365.2|735386.8|733386.8|735452.1|733452.1|735337.9|733337.9|506
1625504100000|2021-07-05 16:55:00|735386.1|733386.1|735324.5|733324.5|735386.1|733386.1|735307.9|733307.9|298
1625551200000|2021-07-06 06:00:00|733939.5|731939.5|733633.4|731633.4|733990.7|731990.7|733623.8|731623.8|472
1625551500000|2021-07-06 06:05:00|733631|731631|733497.3|731497.3|733672.8|731672.8|733420.5|731420.5|577
1625551800000|2021-07-06 06:10:00|733497.2|731497.2|733023.5|731023.5|733551.9|731806.2|732789.2|730834.9|737
1625552100000|2021-07-06 06:15:00|733018.4|731018.4|733257.1|731257.1|733266.8|731266.8|732680.7|730680.7|716
1625552400000|2021-07-06 06:20:00|733261.2|731261.2|733149.2|731149.2|733477.9|731830.5|732555.8|731047.5|693
1625552700000|2021-07-06 06:25:00|733146.5|731146.5|733460.8|731460.8|733505.3|731735.5|732724.2|731038.4|702
1625553000000|2021-07-06 06:30:00|733440.8|731440.8|733556.5|731556.5|733613.3|732103.6|733089.9|731311|680
1625553300000|2021-07-06 06:35:00|733556.7|731556.7|733478.3|731478.3|733727.1|732172.6|733152.4|731420|660
1625553600000|2021-07-06 06:40:00|733475.6|731475.6|733595.6|731595.6|733644|731644|733353.5|731353.5|698
1625553900000|2021-07-06 06:45:00|733597.3|731597.3|733627.6|731627.6|733673.7|732168|732787.3|731199.4|651
1625554200000|2021-07-06 06:50:00|733622.9|731622.9|733366.1|731366.1|733648.5|731648.5|733317.4|731317.4|665
1625554500000|2021-07-06 06:55:00|733355.4|731355.4|733269.5|731269.5|733414.5|731414.5|733172.6|731172.6|632
1625554800000|2021-07-06 07:00:00|733245.4|731245.4|733144.1|731144.1|733310.2|731799.7|732455.9|730814.6|823
1625555100000|2021-07-06 07:05:00|733143.6|731143.6|732525.1|731525.1|733143.6|731687.3|732154.2|730590.3|790
1625555400000|2021-07-06 07:10:00|732496.7|731496.7|733383.9|732383.9|733980.4|732487.7|732433.5|731171|773
1625555700000|2021-07-06 07:15:00|733400.6|732400.6|733282.5|732282.5|733932|732414.6|733089.5|731633|759
1625556000000|2021-07-06 07:20:00|733292.8|732292.8|733058.9|732058.9|733854.9|732539.6|733058.9|731761.2|720
1625556300000|2021-07-06 07:25:00|733058.2|732058.2|733473.7|731473.7|733561.4|732110.2|732810|731445|693
1625556600000|2021-07-06 07:30:00|732988.4|731988.4|733335.9|732335.9|733790.3|732427.2|732905.8|731726|743
1625556900000|2021-07-06 07:35:00|733256.6|732256.6|733246.5|732246.5|733649.1|732278.9|733044.6|731648.5|702
1625557200000|2021-07-06 07:40:00|733266.4|732266.4|733266.9|732266.9|733890.9|732474.2|733254|731888.5|754
1625557500000|2021-07-06 07:45:00|733279.9|732279.9|733308.1|732308.1|733728.5|732322.7|733020.5|731558.3|786
1625557800000|2021-07-06 07:50:00|733311.7|732311.7|732767.7|731767.7|733756.3|732312|732647.5|731141.6|762
1625558100000|2021-07-06 07:55:00|732759.3|731759.3|733040.7|732040.7|733402.3|732157.6|732732.4|731253.7|723
1625558400000|2021-07-06 08:00:00|733041.8|732041.8|733369.1|732369.1|733925.5|732450.4|732875.3|731650.5|710
1625558700000|2021-07-06 08:05:00|733371.3|732371.3|734002.5|732002.5|734199.2|732764.2|733309.8|731999.5|676
1625559000000|2021-07-06 08:10:00|733498.7|732498.7|733577.1|732577.1|734190|732722.9|733380.3|731906|712
1625559300000|2021-07-06 08:15:00|733578.7|732578.7|733885.3|732885.3|734470|732965|733539.2|732057.6|728
1625559600000|2021-07-06 08:20:00|733885.6|732885.6|733986|732986|734593.4|733129|733671.1|732328.6|709
1625559900000|2021-07-06 08:25:00|733986.2|732986.2|733990.3|732990.3|734590.1|733108.7|733906|732432.3|674
1625560200000|2021-07-06 08:30:00|733985.6|732985.6|733988.4|732988.4|734590.7|733162.5|733975.7|732490.5|713
1625560500000|2021-07-06 08:35:00|733989.2|732989.2|733720.4|732720.4|734402.5|733007.1|733610.8|732149.9|750
1625560800000|2021-07-06 08:40:00|733721.3|732721.3|733532.8|732532.8|734252.3|732765.6|733285.8|731871.7|705
1625561100000|2021-07-06 08:45:00|733552|732552|733419.5|732419.5|733943|732645.7|733373.1|731908.4|684
1625561400000|2021-07-06 08:50:00|733423.4|732423.4|733583.3|732583.3|733960.5|732719.8|733417.2|731960.5|699
1625561700000|2021-07-06 08:55:00|733587|732587|733547.7|732547.7|734082.8|732599.6|733403.4|731940.2|694
1625562000000|2021-07-06 09:00:00|733548.3|732548.3|733696.9|732696.9|734194.8|732708.6|733537.5|732031.1|680
1625562300000|2021-07-06 09:05:00|733700.2|732700.2|733537.6|732537.6|734144.7|732718.2|733372.4|731928.8|702
1625562600000|2021-07-06 09:10:00|733539.4|732539.4|733337.6|732337.6|734015.5|732696.5|733337.6|731873.3|761
1625562900000|2021-07-06 09:15:00|733343.5|732343.5|733568.5|732568.5|734089.4|732622.4|733341.9|731827.3|956
1625563200000|2021-07-06 09:20:00|733565.1|732565.1|733736|732736|734121|732738.3|733534.5|732045|765
1625563500000|2021-07-06 09:25:00|733736.9|732736.9|734135.4|733135.4|734640.3|733144.7|733736.9|732266.6|787
1625563800000|2021-07-06 09:30:00|734135.5|733135.5|734225|733225|734643.7|733262.2|734100.4|732630|837
1625564100000|2021-07-06 09:35:00|734223.4|733223.4|733861.6|732861.6|734755.7|733261.3|733840.3|732361.8|1017
1625564400000|2021-07-06 09:40:00|733858.8|732858.8|733962.9|732962.9|734450.9|732966.6|733691.7|732244.9|938
1625564700000|2021-07-06 09:45:00|733963.5|732963.5|734706|732706|734800.5|733300.2|733942.3|732489.4|938
1625565000000|2021-07-06 09:50:00|734705.1|732705.1|734260.7|733260.7|734803.8|733304.5|734147.6|732705.1|771
1625565300000|2021-07-06 09:55:00|734260.2|733260.2|734300.7|733300.7|734824.3|733327|734205|732717.7|764
1625565600000|2021-07-06 10:00:00|734301.3|733301.3|734122.6|733122.6|734819.7|733321.3|734040.9|732785.7|798
1625565900000|2021-07-06 10:05:00|734113.9|733113.9|734080.3|733080.3|734646|733160.4|733948|732595.4|848
1625566200000|2021-07-06 10:10:00|734070.1|733070.1|734037.6|733037.6|734601.8|733122|734018.5|732560|619
1625566500000|2021-07-06 10:15:00|734036.2|733036.2|733886|732886|734517.2|733040.5|733862.2|732373|793
1625566800000|2021-07-06 10:20:00|733886.6|732886.6|734058.4|733058.4|734075.2|733075.2|733850.1|732850.1|824
1625567100000|2021-07-06 10:25:00|734074.2|733074.2|734120.3|733120.3|734201.5|733201.5|734030.2|733030.2|703
1625567400000|2021-07-06 10:30:00|734120.8|733120.8|734115.1|733115.1|734597|733206.8|734043|732589.2|684
1625567700000|2021-07-06 10:35:00|734111.7|733111.7|734291|733291|734753|733307.8|734067.7|732728.4|718
1625568000000|2021-07-06 10:40:00|734291.7|733291.7|734564.4|733564.4|735309.1|733798.3|734246.2|733025.1|835
1625568300000|2021-07-06 10:45:00|734571.7|733571.7|734991.2|733991.2|735545.1|734064.3|734565|733093.9|826
1625568600000|2021-07-06 10:50:00|734991.6|733991.6|734959.3|733959.3|735889|734388.4|734789.7|733291.4|954
1625568900000|2021-07-06 10:55:00|734960.5|733960.5|735032.6|734032.6|735607.4|734224.8|734881.7|733362.8|871
1625569200000|2021-07-06 11:00:00|735030.3|734030.3|734966.1|733966.1|735472.9|734104.8|734777.5|733441.1|629
1625569500000|2021-07-06 11:05:00|734960|733960|735100|734100|735611.6|734131|734951.4|733527.5|865
1625569800000|2021-07-06 11:10:00|735100.9|734100.9|735478.1|734478.1|735974.5|734525.6|735095.9|733592.4|786
1625570100000|2021-07-06 11:15:00|735485|734485|734969.5|733969.5|735877.4|734522.6|734940|733593.2|855
1625570400000|2021-07-06 11:20:00|734970.4|733970.4|734809.9|733809.9|735425.7|734015.1|734795.8|733326.2|826
1625570700000|2021-07-06 11:25:00|734807.6|733807.6|734689.2|733689.2|734833.7|733833.7|734660.8|733660.8|820
1625571000000|2021-07-06 11:30:00|734688.4|733688.4|734716.8|733716.8|735397.8|733934.6|734673.5|733383.7|876
1625571300000|2021-07-06 11:35:00|734717.4|733717.4|734678.1|733678.1|735261.9|733790.6|734664.1|733241|820
1625571600000|2021-07-06 11:40:00|734676.9|733676.9|735548.6|733548.6|735559.2|734065.7|734503.5|733136.8|1029
1625571900000|2021-07-06 11:45:00|735544.3|733544.3|734985.1|733985.1|735718|734207.3|734960|733473.4|981
1625572200000|2021-07-06 11:50:00|734994.3|733994.3|735283.4|734283.4|735901.6|734396.3|734971.3|733484.9|853
1625572500000|2021-07-06 11:55:00|735280.2|734280.2|735516.1|733516.1|735804.4|734302|735000.1|733505.3|922
1625572800000|2021-07-06 12:00:00|735017.9|734017.9|734773.4|733773.4|735017.9|734017.9|734653.2|733653.2|782
1625573100000|2021-07-06 12:05:00|734774.5|733774.5|735170.9|734170.9|735665.4|734206.9|734715.6|733340.2|915
1625573400000|2021-07-06 12:10:00|735171.1|734171.1|735227.3|734227.3|735728.9|734269.5|735088.3|733649.2|818
1625573700000|2021-07-06 12:15:00|735226.4|734226.4|735252.7|734252.7|735791.5|734423.9|735201.7|733739.7|721
1625574000000|2021-07-06 12:20:00|735244.8|734244.8|735023.9|734023.9|735857.1|734383.3|735015.9|733659.9|859
1625574300000|2021-07-06 12:25:00|735021.8|734021.8|734789.3|733789.3|735489.5|734048.2|734777.8|733290.9|835
1625574600000|2021-07-06 12:30:00|734789.1|733789.1|734677.2|733677.2|735345.4|733878.5|734655|733232.5|900
1625574900000|2021-07-06 12:35:00|734675.3|733675.3|734376.5|733376.5|735182|733692.9|734299.3|733173.2|774
1625575200000|2021-07-06 12:40:00|734376.9|733376.9|734541.3|733541.3|735094|733609.1|734186.5|732735.4|995
1625575500000|2021-07-06 12:45:00|734541.1|733541.1|735070.2|734070.2|735348.7|734081.8|734512.5|733123.3|864
1625575800000|2021-07-06 12:50:00|735069.6|734069.6|735231.4|734231.4|735324.3|734324.3|735027.4|734027.4|900
1625576100000|2021-07-06 12:55:00|735229.9|734229.9|735424.1|734424.1|736012.7|734523.6|734998.8|733610|959
1625576400000|2021-07-06 13:00:00|735422.2|734422.2|735837.9|734837.9|736284.5|734837.9|735422.2|733939.3|965
1625576700000|2021-07-06 13:05:00|735835.9|734835.9|736649.2|734649.2|736820.5|735297.5|735835.9|734357.4|1054
1625577000000|2021-07-06 13:10:00|736653.1|734653.1|737066.9|736066.9|737471.3|736067.6|736192|734653.1|1092
1625577300000|2021-07-06 13:15:00|737073|736073|736690.8|735690.8|737537.2|736107.9|736571.6|735081.3|972
1625577600000|2021-07-06 13:20:00|736694.2|735694.2|737262.8|735262.8|737276|735748|736292.1|734876.8|934
1625577900000|2021-07-06 13:25:00|737266.5|735266.5|736497.1|735497.1|737274.7|735777.2|736405.2|734896.7|827
1625578200000|2021-07-06 13:30:00|736513.3|735513.3|736821.5|735821.5|737379.9|735931|736435.2|734993.2|886
1625578500000|2021-07-06 13:35:00|736831|735831|737487|736487|738013.7|736509.9|736723.3|735221.3|1002
1625578800000|2021-07-06 13:40:00|737489.9|736489.9|738424.8|736424.8|738506.8|736935.1|737366.8|735857|1080
1625579100000|2021-07-06 13:45:00|738420.4|736420.4|737506.1|736506.1|738462.1|736957|737325.7|735827.5|1052
1625579400000|2021-07-06 13:50:00|737505.5|736505.5|737606.4|736606.4|738177.5|736674|737427.5|735923.6|1020
1625579700000|2021-07-06 13:55:00|738099.6|736099.6|737853.4|735853.4|738107|736580.8|737201.9|735736.3|978
1625580000000|2021-07-06 14:00:00|737849.7|735849.7|738477.9|736477.9|738575.8|737057.2|737309.4|735810.9|1092
1625580300000|2021-07-06 14:05:00|738491.5|736491.5|738675.3|737675.3|739441.8|737847.3|737939.4|736432.1|1137
1625580600000|2021-07-06 14:10:00|738674.4|737674.4|739350|737350|739942.3|738410.4|738674.4|737178.8|1128
1625580900000|2021-07-06 14:15:00|739354|737354|740571.6|738571.6|740655.9|739161.5|738878.3|737354|1134
1625581200000|2021-07-06 14:20:00|740580.8|738580.8|740834.3|739834.3|741431.9|739834.3|739616|738075.1|1147
1625581500000|2021-07-06 14:25:00|741337.6|739337.6|742139.8|740139.8|742396|740767.8|740696.9|739176.7|1181
1625581800000|2021-07-06 14:30:00|742141.6|740141.6|744645.7|742645.7|744705.8|742705.8|741700|740141.6|1159
1625582100000|2021-07-06 14:35:00|744643.7|742643.7|745080|743080|749264.1|747264.1|744643.7|742643.7|1197
1625582400000|2021-07-06 14:40:00|745084|743084|744434.1|742434.1|745392.2|743392.2|744038.4|742038.4|1163
1625582700000|2021-07-06 14:45:00|744465.9|742465.9|744707.2|742707.2|744941.6|743148.2|743953.8|742220.8|1077
1625583000000|2021-07-06 14:50:00|744705.5|742705.5|745179|743179|746134.3|744134.3|744253|742702.9|1156
1625583300000|2021-07-06 14:55:00|745192.8|743192.8|745398.9|743398.9|745950|744360.7|745124|743124|1158
1625583600000|2021-07-06 15:00:00|745436|743436|744943.4|742943.4|745662|743913.4|744399.5|742826.2|1111
1625583900000|2021-07-06 15:05:00|744948.9|742948.9|744448.2|742448.2|745051.1|743442.2|743935.1|742408.2|1022
1625584200000|2021-07-06 15:10:00|744450.3|742450.3|744297|742297|744541|743021.3|743195.3|741421.3|1079
1625584500000|2021-07-06 15:15:00|744295.3|742295.3|744882.5|742882.5|744901.8|743265.7|743757.4|742161.5|1104
1625584800000|2021-07-06 15:20:00|744885.4|742885.4|744840.3|742840.3|745054.5|743521.4|744369.6|742770.8|975
1625585100000|2021-07-06 15:25:00|744862.7|742862.7|744675|742675|744929.4|743249.5|744109.9|742595.9|1009
1625585400000|2021-07-06 15:30:00|744657.5|742657.5|743678.9|741678.9|744793.5|743279.2|743331.3|741676.7|1042
1625585700000|2021-07-06 15:35:00|743687.4|741687.4|743302.9|741302.9|743773.5|742236.2|743126.3|741126.3|1017
1625586000000|2021-07-06 15:40:00|743262.1|741262.1|744340.5|742340.5|744407.4|742665.9|742935.5|741221|915
1625586300000|2021-07-06 15:45:00|744345.7|742345.7|744891.9|742891.9|745084.9|743359.9|743682.2|742055|974
1625586600000|2021-07-06 15:50:00|744875.7|742875.7|744756.6|742756.6|744953.6|743364.1|744251.2|742274.2|887
1625586900000|2021-07-06 15:55:00|744761.4|742761.4|745095.9|743095.9|745163.4|743317.5|744277|742691.3|736
1625587200000|2021-07-06 16:00:00|745112.5|743112.5|745019.4|743019.4|745143.3|743616.6|744363.5|742810.5|886
1625587500000|2021-07-06 16:05:00|745028.7|743028.7|745714.8|743714.8|745741.1|744150.6|744326.5|742822.9|885
1625587800000|2021-07-06 16:10:00|745698.2|743698.2|745849.8|743849.8|745945.1|744409.1|745086.1|743569.5|852
1625588100000|2021-07-06 16:15:00|745364.9|744364.9|745852.6|743852.6|745878.8|744379.6|745211|743660.2|850
1625588400000|2021-07-06 16:20:00|745846.9|743846.9|745838.9|743838.9|746208.6|744643.4|745128.4|743609.6|888
1625588700000|2021-07-06 16:25:00|745828.6|743828.6|745775|743775|746225|744580.6|745396.5|743765.1|874
1625589000000|2021-07-06 16:30:00|745774.6|743774.6|745944.4|743944.4|746191.2|744659.6|745290.6|743774.6|858
1625589300000|2021-07-06 16:35:00|745957.4|743957.4|745156.7|743156.7|746015.3|744249.6|745149.3|743149.3|838
1625589600000|2021-07-06 16:40:00|745158.5|743158.5|745217|743217|745297.9|743795.6|744658.5|743103.8|856
1625589900000|2021-07-06 16:45:00|745216.5|743216.5|745580.6|743580.6|745685.2|744023.7|744805.4|743115.3|792
1625590200000|2021-07-06 16:50:00|745586.4|743586.4|745355.9|743355.9|745667.1|743667.1|745344.8|743344.8|664
1625590500000|2021-07-06 16:55:00|745359|743359|745479.3|743479.3|745583.3|743996|744996|743356.2|614
1625637600000|2021-07-07 06:00:00|742576|740576|742802.4|740802.4|743048.8|741494.1|742432.2|740552|466
1625637900000|2021-07-07 06:05:00|742802.1|740802.1|743336.9|741336.9|743586.1|741586.1|742797.5|740797.5|735
1625638200000|2021-07-07 06:10:00|743395.6|741395.6|743664.1|741664.1|743858.4|741858.4|743317|741317|813
1625638500000|2021-07-07 06:15:00|743653.5|741653.5|743812.7|741812.7|743894.7|741894.7|743409.5|741409.5|597
1625638800000|2021-07-07 06:20:00|743818.1|741818.1|743397.6|741397.6|743835.8|741835.8|743177.8|741177.8|709
1625639100000|2021-07-07 06:25:00|743401.7|741401.7|742895.1|740895.1|743472.9|741698|742456.9|740823.2|831
1625639400000|2021-07-07 06:30:00|742921.5|740921.5|743095.8|741095.8|743286|741286|742830.9|740830.9|753
1625639700000|2021-07-07 06:35:00|743093.1|741093.1|743002.3|741002.3|743200.3|741200.3|742815.6|740815.6|691
1625640000000|2021-07-07 06:40:00|743008.4|741008.4|743153.9|741153.9|743358.6|741573.3|742571.2|740951|750
1625640300000|2021-07-07 06:45:00|743133.4|741133.4|742923.8|740923.8|743187|741187|742897.6|740897.6|752
1625640600000|2021-07-07 06:50:00|742956.1|740956.1|742616|740616|742972|740972|742537.6|740537.6|773
1625640900000|2021-07-07 06:55:00|742615.8|740615.8|742747.9|740747.9|742776.4|740776.4|742404.5|740404.5|828
1625641200000|2021-07-07 07:00:00|742732.6|740732.6|741200.2|740200.2|742732.6|741231.3|741123.5|739581.8|1022
1625641500000|2021-07-07 07:05:00|741201.2|740201.2|742839.5|740839.5|742949.2|741469.8|741130.1|739613.2|1042
1625641800000|2021-07-07 07:10:00|742851.9|740851.9|742441.8|740441.8|743323.3|741756.1|741804.6|740344.9|1061
1625642100000|2021-07-07 07:15:00|742441.4|740441.4|741775.8|740775.8|742518.7|741087.6|741528.7|740338.8|965
1625642400000|2021-07-07 07:20:00|741753.8|740753.8|741902.2|740902.2|742202.3|740909.3|741563.7|740108.5|978
1625642700000|2021-07-07 07:25:00|741904.1|740904.1|741209.7|740209.7|742360.9|740904.1|741197|739679|923
1625643000000|2021-07-07 07:30:00|741213.5|740213.5|741527.2|740527.2|741829.3|740536.6|741177.2|739713.2|944
1625643300000|2021-07-07 07:35:00|741529.1|740529.1|741486.2|740486.2|742110.1|740877|741469.1|740097.7|900
1625643600000|2021-07-07 07:40:00|741485.8|740485.8|741461.2|740461.2|741576.9|740576.9|741185.5|740185.5|951
1625643900000|2021-07-07 07:45:00|741461.8|740461.8|741242.6|739242.6|741719.9|740463.8|740533.8|738903.2|947
1625644200000|2021-07-07 07:50:00|741249.3|739249.3|740550.6|739550.6|741259.1|739798.8|740335.2|738839.7|795
1625644500000|2021-07-07 07:55:00|740531.2|739531.2|741265.7|739265.7|741584.2|740014.2|740460|738976.3|964
1625644800000|2021-07-07 08:00:00|741266.5|739266.5|740061|739061|741268.7|739815.2|739982.6|738477.2|1038
1625645100000|2021-07-07 08:05:00|740063|739063|740186.1|739186.1|740797.8|739302.2|739936.2|738438.2|980
1625645400000|2021-07-07 08:10:00|740184.1|739184.1|740434.6|739434.6|740521.5|739521.5|739962.5|738962.5|910
1625645700000|2021-07-07 08:15:00|740435.4|739435.4|740504.5|739504.5|740519.4|739519.4|740078.4|739078.4|811
1625646000000|2021-07-07 08:20:00|740504|739504|740676.4|739676.4|740715.3|739715.3|740499.9|739499.9|773
1625646300000|2021-07-07 08:25:00|740673.5|739673.5|741101.8|740101.8|741646.5|740230.6|740570|739570|936
1625646600000|2021-07-07 08:30:00|741121|740121|740918.1|739918.1|741189.7|740189.7|740828.3|739828.3|875
1625646900000|2021-07-07 08:35:00|740910|739910|742206.4|741206.4|742857.6|741296.8|740890.6|739848.3|940
1625647200000|2021-07-07 08:40:00|742207.1|741207.1|742479|741479|743116.8|741586.7|741988.9|740485.7|869
1625647500000|2021-07-07 08:45:00|742488.3|741488.3|742857.6|741857.6|743105|741997.3|742481.6|741105|881
1625647800000|2021-07-07 08:50:00|742856.5|741856.5|743888|742888|744659|743163.5|742746|741605.7|982
1625648100000|2021-07-07 08:55:00|743892.7|742892.7|744716.8|743716.8|745320.7|743732.5|743538|742157.5|891
1625648400000|2021-07-07 09:00:00|745209.4|743209.4|743649.8|741649.8|745252.2|743749.2|743176.8|741648.5|1047
1625648700000|2021-07-07 09:05:00|743634|741634|742792|741792|743976.3|742473.8|742777.7|741480.1|925
1625649000000|2021-07-07 09:10:00|742782|741782|743443.7|742443.7|743984.3|742520.1|742538|741538|959
1625649300000|2021-07-07 09:15:00|743942.8|741942.8|743379.8|742379.8|743942.8|742462.6|743150.7|741738.7|927
1625649600000|2021-07-07 09:20:00|743378.7|742378.7|742808.6|741808.6|743942.2|742468.6|742692.1|741280|936
1625649900000|2021-07-07 09:25:00|742818.8|741818.8|742799.6|741799.6|743364|741869.3|742350.5|741058.6|962
1625650200000|2021-07-07 09:30:00|742793|741793|742537.5|741537.5|743609.4|742091.1|742462.1|741190.9|886
1625650500000|2021-07-07 09:35:00|742540.1|741540.1|742749.2|741749.2|743255.5|741797.6|742515.6|741134.8|834
1625650800000|2021-07-07 09:40:00|742766|741766|743117.6|742117.6|743640.6|742204.4|742482.5|741482.5|860
1625651100000|2021-07-07 09:45:00|743131.6|742131.6|743063.5|742063.5|743758.2|742373.1|742978|741490.5|811
1625651400000|2021-07-07 09:50:00|743062.6|742062.6|743071.2|742071.2|743308.7|742308.7|743045.7|742045.7|745
1625651700000|2021-07-07 09:55:00|743070.5|742070.5|742489.4|741489.4|743457.5|742071.1|742433.6|740926.9|948
1625652000000|2021-07-07 10:00:00|742483.3|741483.3|742335.7|741335.7|742959.6|741535.7|742259.9|740774.1|781
1625652300000|2021-07-07 10:05:00|742335.3|741335.3|742308.4|741308.4|742970.3|741471.8|742295.4|740793.5|747
1625652600000|2021-07-07 10:10:00|742308.2|741308.2|742586.7|741586.7|743142.8|741697|742293.9|740802|765
1625652900000|2021-07-07 10:15:00|742575.9|741575.9|742447.8|741447.8|743136|741703.5|742323.8|740966.8|760
1625653200000|2021-07-07 10:20:00|742442.8|741442.8|742318.3|741318.3|742911.9|741449.7|742226.7|740839.4|651
1625653500000|2021-07-07 10:25:00|742323.8|741323.8|742177.9|741177.9|742323.9|741323.9|742140.7|741140.7|613
1625653800000|2021-07-07 10:30:00|742176.7|741176.7|742474.2|741474.2|742989|741525.4|742153.1|740983.2|666
1625654100000|2021-07-07 10:35:00|742473.6|741473.6|742771.7|741771.7|743243|741789.5|742330.6|740849.6|777
1625654400000|2021-07-07 10:40:00|742767.6|741767.6|742595.9|741595.9|743375.8|741874.8|742521.9|741015.7|838
1625654700000|2021-07-07 10:45:00|742595.8|741595.8|742680.9|741680.9|743390.5|741901.1|742590.6|741209|708
1625655000000|2021-07-07 10:50:00|742680.6|741680.6|743108.4|742108.4|743705.5|742198.1|742676.9|741218|803
1625655300000|2021-07-07 10:55:00|743603.2|741603.2|743141.2|742141.2|743837.5|742355.3|743079.8|741603.2|810
1625655600000|2021-07-07 11:00:00|743140.4|742140.4|743344.8|742344.8|743890.4|742389.6|743122.9|741617|678
1625655900000|2021-07-07 11:05:00|743347.1|742347.1|743136.6|742136.6|743847.4|742347.1|743116.6|741621.2|841
1625656200000|2021-07-07 11:10:00|743131.6|742131.6|743324|742324|743824.5|742355.5|743107.1|741677|781
1625656500000|2021-07-07 11:15:00|743326.2|742326.2|743359.1|742359.1|743997|742598.8|743320.2|741896.7|783
1625656800000|2021-07-07 11:20:00|743365.6|742365.6|744075.4|743075.4|744655|743166.5|743357.5|742109.7|794
1625657100000|2021-07-07 11:25:00|744065.3|743065.3|744539.5|742539.5|744539.5|743076.5|743773.9|742387.7|775
1625657400000|2021-07-07 11:30:00|744539.6|742539.6|743841.6|742841.6|744796|743319.2|743825.6|742357.9|814
1625657700000|2021-07-07 11:35:00|743837|742837|743461.9|742461.9|744209.1|742842.3|743275.4|741782.4|845
1625658000000|2021-07-07 11:40:00|743447.3|742447.3|743278.8|741278.8|743961.7|742464.9|742737.8|741270.9|837
1625658300000|2021-07-07 11:45:00|743279.6|741279.6|743224.6|741224.6|743393.1|741892.4|742679.6|741171.9|845
1625658600000|2021-07-07 11:50:00|743230.2|741230.2|742555|741555|743461.3|741962.6|742531.9|741052|783
1625658900000|2021-07-07 11:55:00|742556.7|741556.7|742985|740985|743009.3|741556.7|742209.8|740712|839
1625659200000|2021-07-07 12:00:00|742994.9|740994.9|741982|740982|742994.9|741481.7|741982|740538.1|872
1625659500000|2021-07-07 12:05:00|741981.4|740981.4|741515.9|740515.9|742424.5|740993.9|741372.1|739890.8|891
1625659800000|2021-07-07 12:10:00|741512.9|740512.9|743142|741142|743243.7|741673.3|741461.1|739976.1|979
1625660100000|2021-07-07 12:15:00|743134.9|741134.9|744156.8|742156.8|744309.7|742807.5|742656|741129.3|1104
1625660400000|2021-07-07 12:20:00|744156.5|742156.5|742806|741806|744274.2|742732.9|742698.9|741196|954
1625660700000|2021-07-07 12:25:00|742813.5|741813.5|743770|741770|743823.7|742328|742642|741153.2|858
1625661000000|2021-07-07 12:30:00|743771.4|741771.4|743720.6|742720.6|744624.3|743126.3|743207.8|741717.6|1029
1625661300000|2021-07-07 12:35:00|743725.1|742725.1|744237.8|742237.8|744504.7|742999.9|743507.7|742008.8|1026
1625661600000|2021-07-07 12:40:00|744236.7|742236.7|743877.8|741877.8|744331|742830.3|743344.8|741852.8|968
1625661900000|2021-07-07 12:45:00|743890.9|741890.9|743960.1|742960.1|744569.3|743084.3|743377|741869.3|880
1625662200000|2021-07-07 12:50:00|743957|742957|743637.3|742637.3|744521.7|743016.6|743575.2|742067.5|873
1625662500000|2021-07-07 12:55:00|743613.2|742613.2|743937.3|742937.3|744749.7|743241.1|743459|741937.1|977
1625662800000|2021-07-07 13:00:00|743937.1|742937.1|744437.6|742437.6|744452.4|742955.3|743549.9|742059.2|924
1625663100000|2021-07-07 13:05:00|744437.8|742437.8|744458.3|743458.3|744984.3|743498.9|743798.6|742308|885
1625663400000|2021-07-07 13:10:00|744460.5|743460.5|744823.2|742823.2|744967.9|743488.5|744156|742755.6|879
1625663700000|2021-07-07 13:15:00|744319.5|743319.5|744485.3|742485.3|745120.4|743660.4|743876.9|742402.2|927
1625664000000|2021-07-07 13:20:00|744478.9|742478.9|743915.2|742915.2|744480.8|742980.9|743648.5|742133.3|812
1625664300000|2021-07-07 13:25:00|743919.4|742919.4|744327|743327|744878.9|743369.2|743919.4|742423.4|657
1625664600000|2021-07-07 13:30:00|744333.1|743333.1|744755|742755|745492.4|743884|744191.7|742703.9|819
1625664900000|2021-07-07 13:35:00|744264.3|743264.3|744722.7|743722.7|745264.2|743742.4|744209.2|742674.3|760
1625665200000|2021-07-07 13:40:00|744726.5|743726.5|745629.3|743629.3|746195.6|744376.7|744455.4|742966.9|792
1625665500000|2021-07-07 13:45:00|745630.2|743630.2|745741.8|743741.8|746211.7|744650|745045.4|743447.5|862
1625665800000|2021-07-07 13:50:00|745739.4|743739.4|745814.4|743814.4|746150|744638.6|745067|743317.6|1031
1625666100000|2021-07-07 13:55:00|745798.5|743798.5|745216.5|743216.5|745973.7|744137.2|744632.3|743149.2|1043
1625666400000|2021-07-07 14:00:00|745220|743220|745686.4|744686.4|746172.2|744686.4|744773.2|743209.8|1043
1625666700000|2021-07-07 14:05:00|746273.1|744273.1|746338.6|745338.6|747037|745579.6|745458|743917|1094
1625667000000|2021-07-07 14:10:00|746337.5|745337.5|747559.6|745559.6|747768.1|746132.9|746074.7|744600.9|1063
1625667300000|2021-07-07 14:15:00|747566.3|745566.3|748473|746473|748535.6|746987.1|747061.9|745566.2|1014
1625667600000|2021-07-07 14:20:00|748466.8|746466.8|748795.3|747795.3|749956.8|748084|747974|746462.6|1098
1625667900000|2021-07-07 14:25:00|748797.2|747797.2|749609.5|747609.5|749678.9|747797.2|748403.2|746887.7|1109
1625668200000|2021-07-07 14:30:00|749634.8|747634.8|749404.5|747404.5|750303.3|748655.1|748695.4|747188.9|1159
1625668500000|2021-07-07 14:35:00|749422.1|747422.1|749515.4|747515.4|749674.8|748156.6|748327.6|746811.8|1124
1625668800000|2021-07-07 14:40:00|748997.5|747997.5|748732|747732|750061.5|748541.1|748588|747062.5|1131
1625669100000|2021-07-07 14:45:00|748734.6|747734.6|749144.5|747144.5|749764.1|748201.9|748493.2|746921|1108
1625669400000|2021-07-07 14:50:00|749143.5|747143.5|748489.7|746489.7|749316.7|747691.4|747998.1|746333.2|1047
1625669700000|2021-07-07 14:55:00|748487|746487|747857.4|746857.4|748726.3|747201.9|747640.4|746117.8|1080
1625670000000|2021-07-07 15:00:00|747855.5|746855.5|747500.3|746500.3|748475.2|746976.4|747351.9|745851.1|1052
1625670300000|2021-07-07 15:05:00|747499.5|746499.5|748645|746645|748660|747133.5|747404.2|745893.5|1104
1625670600000|2021-07-07 15:10:00|748643.7|746643.7|748194.3|747194.3|749035.2|747348.6|748095.2|746581.3|997
1625670900000|2021-07-07 15:15:00|748202.2|747202.2|748137.1|747137.1|748949.3|747440|748093.5|746595.5|906
1625671200000|2021-07-07 15:20:00|748139.2|747139.2|748622.1|747622.1|749208|747666.3|748045.4|746575|903
1625671500000|2021-07-07 15:25:00|748615.2|747615.2|748695.1|746695.1|749231.7|747705.5|748183.2|746683.6|967
1625671800000|2021-07-07 15:30:00|748703.1|746703.1|748677.9|746677.9|748866|747342.4|748087.1|746581.1|867
1625672100000|2021-07-07 15:35:00|748672.4|746672.4|748110.9|747110.9|748772|747232|748018.3|746546.5|822
1625672400000|2021-07-07 15:40:00|748120.4|747120.4|748682.8|746682.8|748729.5|747199.2|748089.2|746567|717
1625672700000|2021-07-07 15:45:00|748670.3|746670.3|748554.5|746554.5|748786.3|747255.6|747937|746405.2|604
1625673000000|2021-07-07 15:50:00|748546.1|746546.1|748488.2|746488.2|748573.7|746942.2|747900.5|746254|719
1625673300000|2021-07-07 15:55:00|748495.8|746495.8|748648.1|746648.1|748700.1|747155.3|748122.9|746439.6|634
1625673600000|2021-07-07 16:00:00|748642.4|746642.4|748799.1|746799.1|749063.3|747572.4|748135.4|746636|642
1625673900000|2021-07-07 16:05:00|748798|746798|748841.7|746841.7|748966|747464.9|748290.1|746774.5|717
1625674200000|2021-07-07 16:10:00|748839.1|746839.1|748759.4|746759.4|748858.4|747302.8|748079.2|746574.3|812
1625674500000|2021-07-07 16:15:00|748761.9|746761.9|748952.9|746952.9|748968.7|747486|748266.4|746748.5|543
1625674800000|2021-07-07 16:20:00|748952.8|746952.8|749132.4|747132.4|749153.7|747639.4|748438.9|746869.5|599
1625675100000|2021-07-07 16:25:00|749134.6|747134.6|748971.5|746971.5|749156.6|747156.6|748962.4|746962.4|662
1625675400000|2021-07-07 16:30:00|748971.1|746971.1|748907.3|746907.3|748972.7|747409|748362.7|746783|663
1625675700000|2021-07-07 16:35:00|748901.6|746901.6|748897.7|746897.7|748931.4|747419.5|748360.4|746849.3|524
1625676000000|2021-07-07 16:40:00|748896.7|746896.7|748872.6|746872.6|748900.5|747397|748300.3|746819.3|554
1625676300000|2021-07-07 16:45:00|748864.7|746864.7|748649.6|746649.6|748870.4|747366.2|748242.7|746633.3|616
1625676600000|2021-07-07 16:50:00|748647.3|746647.3|748526.9|746526.9|748674.3|746962.6|747962.6|746441.1|729
1625676900000|2021-07-07 16:55:00|748522.7|746522.7|748724.6|746724.6|748747.3|747250.1|748245.2|746518.7|532
1625724000000|2021-07-08 06:00:00|748566.5|746566.5|748643.9|746643.9|748801.5|746801.5|748546.6|746546.6|718
1625724300000|2021-07-08 06:05:00|748660.2|746660.2|748951.7|746951.7|749195.6|747195.6|748503.6|746503.6|874
1625724600000|2021-07-08 06:10:00|748952|746952|749024.2|747024.2|749115.8|747115.8|748840.3|746840.3|832
1625724900000|2021-07-08 06:15:00|749029.6|747029.6|749678.6|747678.6|749822.6|747822.6|749023.5|747023.5|848
1625725200000|2021-07-08 06:20:00|749682.8|747682.8|749659.7|747659.7|749911.1|747911.1|749549.1|747549.1|928
1625725500000|2021-07-08 06:25:00|749718.6|747718.6|750374|748374|750436.5|748436.5|749370.7|747370.7|870
1625725800000|2021-07-08 06:30:00|750359.8|748359.8|750165.2|748165.2|750586.7|748586.7|749746.9|747746.9|1016
1625726100000|2021-07-08 06:35:00|750159.8|748159.8|750784.9|748784.9|751229.5|749229.5|750113.1|748113.1|992
1625726400000|2021-07-08 06:40:00|750780.8|748780.8|751074.6|749074.6|751080.8|749080.8|750369.2|748369.2|939
1625726700000|2021-07-08 06:45:00|751094|749094|750994|748994|751356.4|749356.4|750627.7|748627.7|1004
1625727000000|2021-07-08 06:50:00|750975.9|748975.9|751930.6|749930.6|751983.5|749983.5|750969.2|748969.2|981
1625727300000|2021-07-08 06:55:00|751933.9|749933.9|751893|749893|752000.4|750320|751281.4|749650.3|938
1625727600000|2021-07-08 07:00:00|751852.7|749852.7|752039.8|750039.8|752187.7|750676.2|751275.8|749678.2|1122
1625727900000|2021-07-08 07:05:00|752047.1|750047.1|752802.8|750802.8|753420.1|751875|751544|750042.2|1139
1625728200000|2021-07-08 07:10:00|752794.7|750794.7|752988.2|750988.2|753194.6|751428.8|751985.5|750482.4|1094
1625728500000|2021-07-08 07:15:00|753045.4|751045.4|753602.2|751602.2|753993.9|752242.2|752475.9|750861.6|1135
1625728800000|2021-07-08 07:20:00|753609.4|751609.4|753430.9|751430.9|754556.2|753042.3|753170|751430.9|1140
1625729100000|2021-07-08 07:25:00|753437.5|751437.5|752833.5|750833.5|753443.5|751863.9|752274.5|750786.2|1077
1625729400000|2021-07-08 07:30:00|752833.1|750833.1|752965.2|750965.2|753354.8|751820.3|752372.2|750833.1|1092
1625729700000|2021-07-08 07:35:00|752954.8|750954.8|752511.9|750511.9|753329.3|751810.9|752005.3|750511.9|1063
1625730000000|2021-07-08 07:40:00|752515.8|750515.8|752212.8|751212.8|752984.3|751478.9|751865.8|750351.6|1064
1625730300000|2021-07-08 07:45:00|752237.9|751237.9|752439.1|751439.1|753410.9|751870.9|752237.9|750795.5|1081
1625730600000|2021-07-08 07:50:00|752432.9|751432.9|752768.6|750768.6|753753|752236.8|752335.3|750701.9|1062
1625730900000|2021-07-08 07:55:00|752744.5|750744.5|752188.8|750188.8|752859.4|751345.8|751618.5|750110.1|1068
1625731200000|2021-07-08 08:00:00|751694.2|750694.2|752668.4|750668.4|752701.8|751195.3|751694.2|750207.4|1151
1625731500000|2021-07-08 08:05:00|752149.5|751149.5|752446.7|751446.7|753454.2|751904.6|751812.4|750319.6|1060
1625731800000|2021-07-08 08:10:00|752954.4|750954.4|753036.3|751036.3|753363.6|751862.7|752400.7|750903.8|1008
1625732100000|2021-07-08 08:15:00|753037.8|751037.8|753278.9|751278.9|753680.1|752106|752531.9|751035.1|1045
1625732400000|2021-07-08 08:20:00|753302.4|751302.4|753353.2|751353.2|753957.7|752441|752589.4|751112|1102
1625732700000|2021-07-08 08:25:00|753351.4|751351.4|753488.3|751488.3|753535.8|752036|752651.3|751134.1|1112
1625733000000|2021-07-08 08:30:00|753490.2|751490.2|753017.5|752017.5|753585.7|752086.2|752504.7|750993.3|1054
1625733300000|2021-07-08 08:35:00|753017.8|752017.8|753684.7|751684.7|754222|752652.3|752925.8|751403.1|1100
1625733600000|2021-07-08 08:40:00|753170.7|752170.7|753254.3|752254.3|753799.7|752378.1|752846.5|751375.8|1050
1625733900000|2021-07-08 08:45:00|753770.7|751770.7|752940.9|751940.9|753777|752272.9|752931.2|751476|1001
1625734200000|2021-07-08 08:50:00|752943.8|751943.8|752894.7|751894.7|753682.8|752182.6|752795.4|751353.6|947
1625734500000|2021-07-08 08:55:00|752899.9|751899.9|752574.7|751574.7|753316.9|751900.2|752506.9|750999.6|995
1625734800000|2021-07-08 09:00:00|752574.6|751574.6|752489.7|750489.7|753131.4|751647.7|751816.1|750296.2|1025
1625735100000|2021-07-08 09:05:00|752491.1|750491.1|752404.9|750404.9|752812.9|751322.2|751674|750294|1015
1625735400000|2021-07-08 09:10:00|752398.4|750398.4|751810.7|750810.7|752459.8|750962.2|751738.4|750252.2|897
1625735700000|2021-07-08 09:15:00|751812|750812|751685.7|750685.7|752322.7|750829.6|751273.9|749797.9|907
1625736000000|2021-07-08 09:20:00|751691.1|750691.1|751978.2|750978.2|752738.8|751241.3|751686.9|750212.7|1066
1625736300000|2021-07-08 09:25:00|752486.2|750486.2|751740.1|750740.1|752724.1|751249.9|751740.1|750330.6|961
1625736600000|2021-07-08 09:30:00|751748.6|750748.6|750856.3|749856.3|752296.4|750836.4|750837.5|749346.5|942
1625736900000|2021-07-08 09:35:00|750853.9|749853.9|751006.6|750006.6|751677.4|750158.1|750645.5|749130|906
1625737200000|2021-07-08 09:40:00|750996.7|749996.7|750825.7|749825.7|751497.6|750008.5|750682.6|749173.6|977
1625737500000|2021-07-08 09:45:00|750817.1|749817.1|751223.8|749223.8|751385.3|749899|750629.7|749169.1|877
1625737800000|2021-07-08 09:50:00|751224|749224|751069.3|750069.3|751531.5|750195.1|750514.6|749030.7|938
1625738100000|2021-07-08 09:55:00|751073|750073|751170.2|750170.2|751862.7|750376.7|751043.1|749561|1006
1625738400000|2021-07-08 10:00:00|751160.1|750160.1|751378.2|750378.2|752283.4|750751.4|751160.1|749821|1049
1625738700000|2021-07-08 10:05:00|751888.5|749888.5|751790.5|749790.5|752393.5|750956.1|751235.1|749508.1|1026
1625739000000|2021-07-08 10:10:00|751794|749794|751373|750373|752119.9|750584.3|751188.4|749676.4|1098
1625739300000|2021-07-08 10:15:00|751362.8|750362.8|751582.2|750582.2|752240|750810.3|751336.6|749860.2|959
1625739600000|2021-07-08 10:20:00|751584.6|750584.6|752022.4|751022.4|752784.4|751295.2|751584.6|750365|919
1625739900000|2021-07-08 10:25:00|752022.6|751022.6|752053.7|751053.7|752662.9|751166.5|751942.6|750431.4|870
1625740200000|2021-07-08 10:30:00|752051.1|751051.1|752016|751016|752680.8|751195.7|751950.5|750490.8|867
1625740500000|2021-07-08 10:35:00|752013.5|751013.5|752598|750598|752663.4|751200.8|751932|750449.4|823
1625740800000|2021-07-08 10:40:00|752104.4|751104.4|752865|750865|752997.4|751477.4|752100.5|750601.5|940
1625741100000|2021-07-08 10:45:00|752871.9|750871.9|752200.5|750200.5|752891.6|751396.9|751696.1|750186.3|937
1625741400000|2021-07-08 10:50:00|752202.1|750202.1|751778.8|750778.8|752353.5|750864.5|751503.3|750009.5|996
1625741700000|2021-07-08 10:55:00|752269.6|750269.6|751666.7|750666.7|752427.4|750924.6|751666.7|750269.6|863
1625742000000|2021-07-08 11:00:00|751671|750671|752284|750284|752492.5|750925.5|751298.3|749810.9|811
1625742300000|2021-07-08 11:05:00|752284.7|750284.7|751352.5|749352.5|752382.5|750867.1|750864.9|749334.4|976
1625742600000|2021-07-08 11:10:00|751351.1|749351.1|751765.8|749765.8|751801.4|750291.7|750670.5|749113.6|1032
1625742900000|2021-07-08 11:15:00|751763.4|749763.4|751300.6|750300.6|751766.6|750412.8|750996|749473.9|953
1625743200000|2021-07-08 11:20:00|751296.9|750296.9|751652.9|749652.9|751798.4|750317.9|750906.5|749411.9|970
1625743500000|2021-07-08 11:25:00|751652.5|749652.5|751719.5|749719.5|751751.9|750293.4|751025.1|749566.4|852
1625743800000|2021-07-08 11:30:00|751709.2|749709.2|751183.7|750183.7|752121|750614.9|751102.4|749619.2|927
1625744100000|2021-07-08 11:35:00|751204.2|750204.2|751898.7|749898.7|751927|750424.5|751043.1|749536.2|881
1625744400000|2021-07-08 11:40:00|751889.8|749889.8|751347.2|750347.2|751924.5|750508|751264.3|749765.9|937
1625744700000|2021-07-08 11:45:00|751341.9|750341.9|752010.9|750010.9|752254.8|750765.5|751270.7|749797.3|873
1625745000000|2021-07-08 11:50:00|752006.9|750006.9|751689.3|750689.3|752373.2|750877.5|751402.2|749912.7|1008
1625745300000|2021-07-08 11:55:00|751690.6|750690.6|752622.2|750622.2|752687.2|751202.2|751625.1|750154.1|939
1625745600000|2021-07-08 12:00:00|752634.9|750634.9|752516.7|751516.7|753013.2|751519.3|752113|750634.9|1014
1625745900000|2021-07-08 12:05:00|753008.2|751008.2|752709.7|750709.7|753064.4|751568.2|752112.4|750547.5|1014
1625746200000|2021-07-08 12:10:00|752710.2|750710.2|752559.3|751559.3|753224.9|751711.7|752255.6|750685.2|1017
1625746500000|2021-07-08 12:15:00|752562.4|751562.4|752930.6|750930.6|753094.4|751604|752130.2|750591.7|975
1625746800000|2021-07-08 12:20:00|752940.9|750940.9|752248|751248|753183.7|751677.2|752185.4|750721.8|878
1625747100000|2021-07-08 12:25:00|752246.2|751246.2|751775.2|749775.2|752526.3|751271.3|751360.2|749673.7|967
1625747400000|2021-07-08 12:30:00|751742.8|749742.8|752574.3|750574.3|752679.1|751093.1|751382.2|749671.4|1070
1625747700000|2021-07-08 12:35:00|752585.4|750585.4|751334.2|749334.2|752755|751291.2|751292.9|749327|1069
1625748000000|2021-07-08 12:40:00|751317.4|749317.4|750429.4|749429.4|751515.7|749651.4|750129.3|748354.8|1106
1625748300000|2021-07-08 12:45:00|750424.8|749424.8|750053.2|749053.2|751143.8|749645.7|749929.2|748399.3|1087
1625748600000|2021-07-08 12:50:00|750054.4|749054.4|751444|749444|751570.9|750088.9|750054.4|748621.1|1041
1625748900000|2021-07-08 12:55:00|750931.9|749931.9|750363.8|749363.8|751578.5|750074.2|750094.6|748466.6|1083
1625749200000|2021-07-08 13:00:00|750353.2|749353.2|750292.5|748292.5|751160.3|749663.6|749788.1|748280|1056
1625749500000|2021-07-08 13:05:00|750286.3|748286.3|750999.8|748999.8|751089.4|749616.3|749749.6|748266.1|1042
1625749800000|2021-07-08 13:10:00|750982.3|748982.3|750214.3|749214.3|751120.7|749628.4|750065.8|748538|1037
1625750100000|2021-07-08 13:15:00|750224.3|749224.3|750133.6|749133.6|750841.2|749378.5|750089.2|748576.2|949
1625750400000|2021-07-08 13:20:00|750137.1|749137.1|750325.3|749325.3|750831|749349.3|750052.1|748584.1|895
1625750700000|2021-07-08 13:25:00|750332.1|749332.1|750636.6|748636.6|750862.1|749355.5|749982.4|748473.5|965
1625751000000|2021-07-08 13:30:00|750641|748641|749418.7|747418.7|750835.4|749338.1|748848.1|747354.1|843
1625751300000|2021-07-08 13:35:00|749418.6|747418.6|750196.9|748196.9|750640.7|749092.9|748908.5|747384.9|842
1625751600000|2021-07-08 13:40:00|750188.6|748188.6|751022.2|749022.2|751147.8|749565.9|749538.3|748013.1|818
1625751900000|2021-07-08 13:45:00|750539.7|749539.7|750944.1|748944.1|751138.8|749636.7|750244.9|748735.1|1085
1625752200000|2021-07-08 13:50:00|750948.5|748948.5|749504.2|747504.2|750955.7|749338.7|748980.1|747486.3|1162
1625752500000|2021-07-08 13:55:00|749463|747463|749643.2|747643.2|750016.1|748506.8|748806.6|747306|1045
1625752800000|2021-07-08 14:00:00|749647.1|747647.1|749713.4|747713.4|750477.7|748859.8|748709.8|747131.2|1084
1625753100000|2021-07-08 14:05:00|749704.7|747704.7|750457.1|748457.1|750457.1|748619.3|749354.1|747670.9|1099
1625753400000|2021-07-08 14:10:00|750456.3|748456.3|750464.6|748464.6|750486.7|748980.9|749550|748056.5|1124
1625753700000|2021-07-08 14:15:00|750456.3|748456.3|750857.6|748857.6|750983.3|749484.1|749954.8|748274.1|1134
1625754000000|2021-07-08 14:20:00|750860|748860|751168.1|749168.1|751412.6|749900.7|750112.3|748586.2|1114
1625754300000|2021-07-08 14:25:00|751162.4|749162.4|750609.6|748609.6|751461.4|749955.7|749926.1|748419.6|1136
1625754600000|2021-07-08 14:30:00|750593.9|748593.9|750925.9|748925.9|751115.5|749168.5|749828.8|748258.5|1105
1625754900000|2021-07-08 14:35:00|750917.8|748917.8|751088.7|749088.7|751227.2|749384.8|750249.6|748649.2|1135
1625755200000|2021-07-08 14:40:00|751083.8|749083.8|751066.8|749066.8|751167.8|749664|750249.9|748621.7|1132
1625755500000|2021-07-08 14:45:00|751076.2|749076.2|750013.2|749013.2|751076.2|749469.1|749620.9|748122.2|1079
1625755800000|2021-07-08 14:50:00|750009|749009|750044.6|748044.6|750667.5|749161.5|749437|747827.4|1080
1625756100000|2021-07-08 14:55:00|750048|748048|750477.1|748477.1|750516.6|748988|749398.9|747902.3|1108
1625756400000|2021-07-08 15:00:00|750461.1|748461.1|749869.7|747869.7|750461.1|748979.3|749239.3|747713.5|1116
1625756700000|2021-07-08 15:05:00|749864.3|747864.3|748696.8|747696.8|749864.3|748200.7|748599.6|747130.9|1115
1625757000000|2021-07-08 15:10:00|748698.7|747698.7|749478.4|747478.4|749535.7|747976.2|748317.9|746816.8|991
1625757300000|2021-07-08 15:15:00|749485.6|747485.6|749443|747443|749897.6|748408.8|749006.5|747304.5|1057
1625757600000|2021-07-08 15:20:00|749425.9|747425.9|749105.3|747105.3|749689.5|747689.5|748356.1|746784.3|1081
1625757900000|2021-07-08 15:25:00|749104.7|747104.7|748682.5|746682.5|749104.7|747463.3|748161.2|746584.5|1078
1625758200000|2021-07-08 15:30:00|748699.1|746699.1|749094.5|747094.5|749416.8|747816.4|747927.5|746363.5|1045
1625758500000|2021-07-08 15:35:00|749087.7|747087.7|748462.1|747462.1|749260.8|747507.7|748313.8|746743.7|929
1625758800000|2021-07-08 15:40:00|748491.4|747491.4|748804.1|746804.1|748978.7|747491.4|747763.4|746060.6|1076
1625759100000|2021-07-08 15:45:00|748804.6|746804.6|748244.8|746244.8|748931.1|746931.1|747984.3|745984.3|825
1625759400000|2021-07-08 15:50:00|748286.9|746286.9|748212.2|746212.2|748331.5|746819.4|746997.5|745298.3|783
1625759700000|2021-07-08 15:55:00|748220|746220|748402.5|746402.5|748435.3|746918.8|747806.2|746182.3|826
1625760000000|2021-07-08 16:00:00|748409.3|746409.3|748641.1|746641.1|748664.6|747007.5|747841|746267.6|641
1625760300000|2021-07-08 16:05:00|748643.9|746643.9|748183.1|746183.1|748904|747424.2|747731.2|746070.7|856
1625760600000|2021-07-08 16:10:00|748174.6|746174.6|748575.1|746575.1|748602.5|746706.4|747706.4|746086.2|743
1625760900000|2021-07-08 16:15:00|748571.9|746571.9|748813.1|746813.1|748855.7|747084.8|748065.6|746440.3|650
1625761200000|2021-07-08 16:20:00|748810|746810|749036.1|747036.1|749127.1|747328.5|748216.5|746685.3|522
1625761500000|2021-07-08 16:25:00|749068.2|747068.2|748571.6|747571.6|749100.5|747601.5|748424.2|746898.6|548
1625761800000|2021-07-08 16:30:00|748572.8|747572.8|748600.4|747600.4|749105.4|747603.8|748503.5|747016.8|458
1625762100000|2021-07-08 16:35:00|748600.5|747600.5|749140.7|747140.7|749149.6|747649.5|748467.8|747140.1|461
1625762400000|2021-07-08 16:40:00|749140.8|747140.8|748856.6|746856.6|749144.6|747608.4|748418.5|746829.5|501
1625762700000|2021-07-08 16:45:00|748860.3|746860.3|748557.8|746557.8|749034.5|747377.8|748123.7|746526.3|470
1625763000000|2021-07-08 16:50:00|748551.7|746551.7|748528|746528|748671.9|747155.6|747922.1|746431.3|768
1625763300000|2021-07-08 16:55:00|748544.2|746544.2|748600.5|746600.5|748617|747113.8|747987.4|746489.8|542
1625810400000|2021-07-09 06:00:00|747436.5|745436.5|747547.8|745547.8|747734.2|745734.2|747398.6|745398.6|716
1625810700000|2021-07-09 06:05:00|747544.7|745544.7|747539.8|745539.8|747626.2|745626.2|747195.6|745195.6|829
1625811000000|2021-07-09 06:10:00|747561.2|745561.2|746989.5|744989.5|747561.2|745561.2|746857|744857|915
1625811300000|2021-07-09 06:15:00|746995.1|744995.1|746649.3|744649.3|747215.3|745215.3|746608.6|744608.6|967
1625811600000|2021-07-09 06:20:00|746644.8|744644.8|746418.8|744418.8|746664.7|744664.7|746250.5|744250.5|870
1625811900000|2021-07-09 06:25:00|746418.2|744418.2|746213.9|744213.9|746520|744520|746085.6|744085.6|904
1625812200000|2021-07-09 06:30:00|746187.2|744187.2|746606.2|744606.2|746694|744694|746155.3|744155.3|937
1625812500000|2021-07-09 06:35:00|746608.6|744608.6|746862.4|744862.4|746886.5|744886.5|746560.9|744560.9|703
1625812800000|2021-07-09 06:40:00|746844.3|744844.3|746861.5|744861.5|746965.4|744965.4|746794.9|744794.9|863
1625813100000|2021-07-09 06:45:00|746860.6|744860.6|747193.6|745193.6|747251.3|745251.3|746836|744836|801
1625813400000|2021-07-09 06:50:00|747200.2|745200.2|747656.5|745656.5|747666.1|745666.1|747190.1|745190.1|872
1625813700000|2021-07-09 06:55:00|747660.7|745660.7|747703.6|745703.6|748177|746177|747239.2|745239.2|987
1625814000000|2021-07-09 07:00:00|747714.3|745714.3|747295.2|745295.2|747792|746280|746631.1|745127.7|1083
1625814300000|2021-07-09 07:05:00|747295.7|745295.7|746059.8|744059.8|747335.2|745736.6|745393.1|743890.7|1093
1625814600000|2021-07-09 07:10:00|745553.9|744553.9|745982.6|744982.6|746486.4|745006.9|745408.7|743907.1|1093
1625814900000|2021-07-09 07:15:00|745983.7|744983.7|746318|744318|746471.3|744983.7|745461.3|743963.1|992
1625815200000|2021-07-09 07:20:00|746324.4|744324.4|745842.5|744842.5|746351.7|744899.6|745661.4|744171.4|855
1625815500000|2021-07-09 07:25:00|745838.8|744838.8|746832.2|744832.2|746956.8|745458|745806.7|744409.8|1025
1625815800000|2021-07-09 07:30:00|746338.4|745338.4|746589.4|744589.4|746908.2|745404.7|745908.1|744480.5|899
1625816100000|2021-07-09 07:35:00|746589.5|744589.5|745291|744291|746589.5|745076|745087|743628|977
1625816400000|2021-07-09 07:40:00|745281|744281|745476.9|744476.9|745886.8|744477.2|745114.4|743608.8|891
1625816700000|2021-07-09 07:45:00|745455.4|744455.4|744648.7|743648.7|745935.9|744541|744605.1|743146.9|990
1625817000000|2021-07-09 07:50:00|744647|743647|744470.8|743470.8|745243|743743.8|744331.2|742876.5|1029
1625817300000|2021-07-09 07:55:00|744470.5|743470.5|744315.2|743315.2|744901|743493.8|744181.9|742746.8|920
1625817600000|2021-07-09 08:00:00|744826.4|742826.4|744009.5|743009.5|744826.4|743324.8|743603.3|742083.9|1045
1625817900000|2021-07-09 08:05:00|744008.2|743008.2|744096.4|743096.4|744744.5|743270.2|743874.2|742430.6|889
1625818200000|2021-07-09 08:10:00|744095.8|743095.8|743908.3|742908.3|744581|743100.1|743860.1|742371.7|844
1625818500000|2021-07-09 08:15:00|743900.5|742900.5|745491.5|743491.5|745526.8|744044.5|743900.5|742527|1024
1625818800000|2021-07-09 08:20:00|745491.2|743491.2|744767.1|743767.1|745580.1|744090.1|744674.7|743172.6|973
1625819100000|2021-07-09 08:25:00|745266.2|743266.2|744727.8|743727.8|745350.6|743982.9|744645|743231.1|921
1625819400000|2021-07-09 08:30:00|744727.7|743727.7|744635.6|743635.6|745157.5|743735.6|744257.2|742854.2|914
1625819700000|2021-07-09 08:35:00|744631.1|743631.1|744933.8|743933.8|745570|744089|744550.6|743045.5|877
1625820000000|2021-07-09 08:40:00|744935.3|743935.3|745574.5|743574.5|745574.5|744109.7|744782.5|743281.5|794
1625820300000|2021-07-09 08:45:00|745583.5|743583.5|744989|743989|745720.6|744263.9|744954.5|743483.4|812
1625820600000|2021-07-09 08:50:00|744972.7|743972.7|744993|743993|745556|744052|744670.5|743217|862
1625820900000|2021-07-09 08:55:00|744995.8|743995.8|745172.5|744172.5|745763.8|744292.7|744844.5|743329.5|772
1625821200000|2021-07-09 09:00:00|745172.2|744172.2|744996.3|743996.3|745821|744328.5|744888|743430|952
1625821500000|2021-07-09 09:05:00|745010.4|744010.4|745253.9|743253.9|745562.8|744062.5|744644.8|743057.6|927
1625821800000|2021-07-09 09:10:00|745254.3|743254.3|745204.3|743204.3|745533.3|744052.4|744617.3|743141.3|1017
1625822100000|2021-07-09 09:15:00|745205.5|743205.5|744116.6|743116.6|745205.5|743664.5|743928.3|742419.2|1005
1625822400000|2021-07-09 09:20:00|744107.7|743107.7|743922.2|742922.2|744744.7|743255|743718.2|742247|921
1625822700000|2021-07-09 09:25:00|743923.1|742923.1|744032.9|742032.9|744618.7|743123.9|743522.3|742013.5|1034
1625823000000|2021-07-09 09:30:00|744035.3|742035.3|743808.1|742808.1|744324.5|742826|743487.2|742019.2|967
1625823300000|2021-07-09 09:35:00|743805.3|742805.3|744497|742497|744563.3|743062|743765.9|742238.3|884
1625823600000|2021-07-09 09:40:00|744497.8|742497.8|743838.8|742838.8|744593.9|743081.4|743798.4|742329.3|875
1625823900000|2021-07-09 09:45:00|743838.3|742838.3|744687.9|742687.9|744788|743277.5|743836.3|742353.5|959
1625824200000|2021-07-09 09:50:00|744683.5|742683.5|744413.8|742413.8|744815|743313.9|743885.2|742404.5|954
1625824500000|2021-07-09 09:55:00|744417.6|742417.6|743884.2|742884.2|744417.8|742884.2|743757.7|742322.2|870
1625824800000|2021-07-09 10:00:00|744385.1|742385.1|743028.9|742028.9|744415.3|742936.9|743022|741529|1052
1625825100000|2021-07-09 10:05:00|743026.4|742026.4|742895.8|741895.8|743783.5|742289|742865|741504.5|877
1625825400000|2021-07-09 10:10:00|742894.3|741894.3|742899.9|741899.9|743605.1|742091.3|742807.4|741328.8|925
1625825700000|2021-07-09 10:15:00|742890.8|741890.8|743460.2|741460.2|743629.6|742105.2|742842.2|741378.4|862
1625826000000|2021-07-09 10:20:00|743455.5|741455.5|742816|741816|743594.1|742088.7|742788|741312.8|890
1625826300000|2021-07-09 10:25:00|742817.1|741817.1|743827.8|741827.8|743921.8|742404.3|742556.5|741116.1|925
1625826600000|2021-07-09 10:30:00|743828.8|741828.8|743089.9|742089.9|743921.1|742417.3|743007.2|741510.6|812
1625826900000|2021-07-09 10:35:00|743091.7|742091.7|743050.2|742050.2|743658.4|742160|742937.3|741451.9|800
1625827200000|2021-07-09 10:40:00|743048.7|742048.7|743874.7|741874.7|743881.4|742377.9|742938.9|741500.2|725
1625827500000|2021-07-09 10:45:00|743877.1|741877.1|743622.2|741622.2|743936.6|742426|743056.9|741551.5|916
1625827800000|2021-07-09 10:50:00|743624.6|741624.6|743625.6|741625.6|743694.7|742206.4|742860.4|741353.1|986
1625828100000|2021-07-09 10:55:00|743626.6|741626.6|743522.6|742522.6|744089.5|742616.2|743085.4|741567.5|881
1625828400000|2021-07-09 11:00:00|744013.4|742013.4|743788|741788|744122.7|742613.5|743308.2|741787.8|780
1625828700000|2021-07-09 11:05:00|743294.6|742294.6|743374.9|741374.9|743818.9|742329|742776.3|741276.8|977
1625829000000|2021-07-09 11:10:00|743375.4|741375.4|743099.3|742099.3|743675.6|742183.4|742844.5|741345.9|819
1625829300000|2021-07-09 11:15:00|743092|742092|742952.2|741952.2|743523.6|742162.5|742931.2|741446|777
1625829600000|2021-07-09 11:20:00|742949.5|741949.5|742835.6|741835.6|743630.5|742194.4|742823.8|741367.9|800
1625829900000|2021-07-09 11:25:00|742836.3|741836.3|743504.6|741504.6|743649.1|742161.8|742835.7|741365.6|822
1625830200000|2021-07-09 11:30:00|743508.8|741508.8|743251|741251|743589|742037.6|742671.4|741165.8|895
1625830500000|2021-07-09 11:35:00|743248.5|741248.5|742605.5|741605.5|743257.1|741763.5|742512.2|740997.5|936
1625830800000|2021-07-09 11:40:00|742607|741607|742590|741590|743299.4|741816|742525.6|741031.2|973
1625831100000|2021-07-09 11:45:00|742575.8|741575.8|742448.8|741448.8|743189.3|741691.6|742434.6|740942.5|876
1625831400000|2021-07-09 11:50:00|742449|741449|742805.1|741805.1|743292.8|741808.5|742445.3|741054.9|907
1625831700000|2021-07-09 11:55:00|742773.1|741773.1|743733.4|741733.4|743771.2|742247.1|742764.5|741264.4|926
1625832000000|2021-07-09 12:00:00|743223.2|742223.2|743507.3|741507.3|743763.3|742294.2|742665.3|741146.3|956
1625832300000|2021-07-09 12:05:00|743503.1|741503.1|743149.6|741149.6|743683.6|742212.5|742644.5|741149.6|922
1625832600000|2021-07-09 12:10:00|742654.1|741654.1|742719.2|741719.2|743287.2|741808.1|742498.7|740988.8|927
1625832900000|2021-07-09 12:15:00|742714.2|741714.2|743177.8|741177.8|743358.8|741878|742545|741045.1|856
1625833200000|2021-07-09 12:20:00|743174.4|741174.4|743116.9|741116.9|743207.2|741689.3|742469.4|740988.9|900
1625833500000|2021-07-09 12:25:00|743112.9|741112.9|743206.1|741206.1|743262|741754.7|742509|741000.9|806
1625833800000|2021-07-09 12:30:00|742708.6|741708.6|742925.5|740925.5|743250.1|741735.2|742232.8|740731.6|954
1625834100000|2021-07-09 12:35:00|742929.8|740929.8|742761.4|741761.4|743114.2|741793.6|742398.9|740878|906
1625834400000|2021-07-09 12:40:00|742758.9|741758.9|743027.6|742027.6|743524.5|742053|742733.5|741257.1|789
1625834700000|2021-07-09 12:45:00|743030|742030|742686.3|741686.3|743491.5|742068.6|742314.4|740777.9|945
1625835000000|2021-07-09 12:50:00|743190.2|741190.2|742301|741301|743216.1|741718.1|742281.4|740884.9|791
1625835300000|2021-07-09 12:55:00|742283.4|741283.4|743094.2|741094.2|743121.7|741631.5|742260.4|740768.3|839
1625835600000|2021-07-09 13:00:00|743100.5|741100.5|743242|741242|743283|741777.5|742617.2|741073.1|930
1625835900000|2021-07-09 13:05:00|743234|741234|743418|741418|743442.5|741867.6|742606.5|741100.2|815
1625836200000|2021-07-09 13:10:00|743416.6|741416.6|743383.1|742383.1|743894.6|742431.3|742958|741368.1|967
1625836500000|2021-07-09 13:15:00|743876.7|741876.7|743548.6|742548.6|744046.9|742580.7|743286.1|741838.8|912
1625836800000|2021-07-09 13:20:00|743546.4|742546.4|744257.3|742257.3|744487.4|743069.3|743504.8|742017.5|848
1625837100000|2021-07-09 13:25:00|744246|742246|743436.7|742436.7|744250.2|742721.7|743274.3|741779.5|687
1625837400000|2021-07-09 13:30:00|743436.2|742436.2|744108.2|742108.2|744395.7|742898|743383.5|741930.3|816
1625837700000|2021-07-09 13:35:00|744130.9|742130.9|743273.9|742273.9|744321.4|742777.1|743141|741637.1|816
1625838000000|2021-07-09 13:40:00|743271.2|742271.2|743492.6|742492.6|744087.4|742595.1|743185.9|741683.2|812
1625838300000|2021-07-09 13:45:00|743500.5|742500.5|744633.1|742633.1|744793.9|743315|743476.7|742391.8|796
1625838600000|2021-07-09 13:50:00|744635.7|742635.7|744467.9|742467.9|744728.9|743331.8|743779.8|742292.3|1026
1625838900000|2021-07-09 13:55:00|744468.6|742468.6|744671.4|742671.4|744979.2|743475.8|743984.3|742455.4|984
1625839200000|2021-07-09 14:00:00|744662.8|742662.8|744930.9|742930.9|745260|743729|744275.3|742492.1|1044
1625839500000|2021-07-09 14:05:00|744428.5|743428.5|744605.6|742605.6|744967.7|743428.5|743975.5|742471.5|1028
1625839800000|2021-07-09 14:10:00|744607.2|742607.2|745018|743018|745048.5|743542.4|744076|742573|1021
1625840100000|2021-07-09 14:15:00|745018.7|743018.7|744821.3|742821.3|745050.9|743532.1|744310.7|742817.8|988
1625840400000|2021-07-09 14:20:00|744820|742820|744273.1|742273.1|744823.9|743323.8|743715.6|742202.9|989
1625840700000|2021-07-09 14:25:00|744278|742278|744308|742308|744365.8|742843.8|743595.9|742101.7|966
1625841000000|2021-07-09 14:30:00|744308.8|742308.8|744384.5|742384.5|744571.7|743115.1|743775.4|742212.2|974
1625841300000|2021-07-09 14:35:00|744400.7|742400.7|744007.8|742007.8|744400.7|742846.3|743464.6|741916.1|964
1625841600000|2021-07-09 14:40:00|744007.6|742007.6|743611.1|741611.1|744027.3|742413.5|743051.4|741548|934
1625841900000|2021-07-09 14:45:00|743107.5|742107.5|742936.3|741936.3|743661.1|742151.4|742922.1|741450.5|824
1625842200000|2021-07-09 14:50:00|742937.8|741937.8|743286.9|741286.9|743433.8|741950.4|742283.3|740766.2|1035
1625842500000|2021-07-09 14:55:00|743286.2|741286.2|743415.7|742415.7|743940.8|742444.4|742888.6|741281.3|1063
1625842800000|2021-07-09 15:00:00|743413.6|742413.6|743196.2|742196.2|743909.3|742426.6|743070.7|741576.7|974
1625843100000|2021-07-09 15:05:00|743200|742200|743420.5|741420.5|743706.7|742200|742769.2|741242.1|911
1625843400000|2021-07-09 15:10:00|743420.7|741420.7|742887.7|741887.7|743491.9|741985.6|742881.6|741382.9|767
1625843700000|2021-07-09 15:15:00|742885.6|741885.6|742787.2|741787.2|743554.4|742062.7|742774.2|741367.3|786
1625844000000|2021-07-09 15:20:00|742787.3|741787.3|743253.4|741253.4|743477.7|741984.6|742731|741231.2|860
1625844300000|2021-07-09 15:25:00|743246.3|741246.3|743844.5|741844.5|743878.5|742392.8|742830.1|741246.3|923
1625844600000|2021-07-09 15:30:00|743836.5|741836.5|743760.3|741760.3|743893.1|742358.2|743163.2|741678.4|860
1625844900000|2021-07-09 15:35:00|743752.2|741752.2|743748.2|741748.2|743908.7|742398.6|743025.7|741489.9|903
1625845200000|2021-07-09 15:40:00|743748.6|741748.6|743717.7|741717.7|743801|742292.9|743142.6|741651.5|726
1625845500000|2021-07-09 15:45:00|743716.9|741716.9|743381.8|742381.8|743910.3|742394.8|743157.1|741657.3|658
1625845800000|2021-07-09 15:50:00|743381.6|742381.6|743626.9|742626.9|744079.5|742635.3|743362.8|741854.2|616
1625846100000|2021-07-09 15:55:00|743626.5|742626.5|744176.4|742176.4|744262|742729.8|743612.4|742096.2|700
1625846400000|2021-07-09 16:00:00|744174.3|742174.3|744311.3|742311.3|744358.2|742835.7|743679.2|742121.9|621
1625846700000|2021-07-09 16:05:00|744275.3|742275.3|743946.3|742946.3|744501.2|743036.5|743769.7|742273.6|553
1625847000000|2021-07-09 16:10:00|743946|742946|744605.4|742605.4|744620.7|743122.4|743905.5|742415.7|480
1625847300000|2021-07-09 16:15:00|744604|742604|744583.6|742583.6|744639.8|743125|743890.9|742424.6|573
1625847600000|2021-07-09 16:20:00|744582.1|742582.1|744634.3|742634.3|744639.8|743126.3|743976.3|742469.3|593
1625847900000|2021-07-09 16:25:00|744624.8|742624.8|744672.2|742672.2|744699.1|743208.9|744062.6|742544|511
1625848200000|2021-07-09 16:30:00|744672.1|742672.1|744895.8|742895.8|744925.2|743424.5|744067.7|742477|588
1625848500000|2021-07-09 16:35:00|744890.5|742890.5|745018.8|743018.8|745051.6|743521.2|744367.7|742829.3|551
1625848800000|2021-07-09 16:40:00|745020.7|743020.7|744966|742966|745041.8|743539.9|744354|742786.6|676
1625849100000|2021-07-09 16:45:00|744959.2|742959.2|745106.7|743106.7|745158.8|743665.6|744483|742848.7|624
1625849400000|2021-07-09 16:50:00|745106.9|743106.9|745068.6|743068.6|745162.3|743593.4|744545.9|742908.5|623
1625849700000|2021-07-09 16:55:00|745069.2|743069.2|745115.2|743115.2|745121.1|743583.9|744550.5|742940.3|564
1626069600000|2021-07-12 06:00:00|745815.3|743815.3|745558.8|743558.8|745830.9|743830.9|745381|743381|670
1626069900000|2021-07-12 06:05:00|745575.3|743575.3|744940.9|742940.9|745575.3|743575.3|744556.4|742644.8|1012
1626070200000|2021-07-12 06:10:00|744954.2|742954.2|745287.7|743287.7|745457.7|743457.7|744726.7|742726.7|900
1626070500000|2021-07-12 06:15:00|745359.5|743359.5|745537.7|743537.7|745682.3|743682.3|745337.8|743337.8|929
1626070800000|2021-07-12 06:20:00|745520.7|743520.7|745541.5|743541.5|745679.1|743679.1|745483.8|743483.8|688
1626071100000|2021-07-12 06:25:00|745540.5|743540.5|745629.6|743629.6|745774.9|743774.9|745503.8|743503.8|690
1626071400000|2021-07-12 06:30:00|745627.7|743627.7|745090.9|743090.9|745691.3|744000.5|744607.9|743045.6|695
1626071700000|2021-07-12 06:35:00|745073.4|743073.4|745567.1|743567.1|745675.8|744148.9|744606.1|743065.6|761
1626072000000|2021-07-12 06:40:00|745560.5|743560.5|745833.5|743833.5|745984.6|744285.8|744964.1|743428.8|690
1626072300000|2021-07-12 06:45:00|745835.9|743835.9|745669.1|743669.1|745937|744285.1|745196.3|743593|709
1626072600000|2021-07-12 06:50:00|745663|743663|745619.4|743619.4|745841|743841|745513.9|743513.9|780
1626072900000|2021-07-12 06:55:00|745621.8|743621.8|745742.2|743742.2|745927.9|744382|745382|743485.8|791
1626073200000|2021-07-12 07:00:00|745740.2|743740.2|745999.3|743999.3|746842.1|745196.6|745360.5|743734.1|1122
1626073500000|2021-07-12 07:05:00|745998|743998|745655|744655|746594.8|745085.9|745509.9|743983.5|1073
1626073800000|2021-07-12 07:10:00|745657.2|744657.2|745441.2|743441.2|746311.6|744780.2|744857.5|743370.4|1015
1626074100000|2021-07-12 07:15:00|745431.8|743431.8|745372.4|744372.4|745843.2|744394.2|744832.1|743344|965
1626074400000|2021-07-12 07:20:00|745371.9|744371.9|746472.6|744472.6|746638.9|745098.4|745371.8|743914.7|1006
1626074700000|2021-07-12 07:25:00|746467.2|744467.2|746302.5|745302.5|746690.6|745302.5|745844.4|744381|955
1626075000000|2021-07-12 07:30:00|746803.9|744803.9|746560.9|744560.9|747047.8|745457.5|746041.9|744540.6|975
1626075300000|2021-07-12 07:35:00|746562.8|744562.8|746870|744870|746929|745420.3|745935.5|744444.8|922
1626075600000|2021-07-12 07:40:00|746869.6|744869.6|748024.2|746024.2|748024.2|746497.8|746387.1|744869.6|1049
1626075900000|2021-07-12 07:45:00|748034.8|746034.8|748247|746247|749053|747224.6|747532.1|746034.8|1088
1626076200000|2021-07-12 07:50:00|748246.9|746246.9|748226.2|746226.2|748740.6|747179.3|747637.2|746133.5|1100
1626076500000|2021-07-12 07:55:00|748227.1|746227.1|748049.1|746049.1|748251.4|746756.5|747361.7|745863.2|943
1626076800000|2021-07-12 08:00:00|748048.4|746048.4|748251.3|746251.3|748509.3|746842.1|747463.3|745965|1028
1626077100000|2021-07-12 08:05:00|748254.2|746254.2|747018.5|746018.5|748423.3|746915.9|746957.6|745785.1|967
1626077400000|2021-07-12 08:10:00|747013.8|746013.8|747147.9|746147.9|747677.6|746164.3|746764.1|745347.4|1003
1626077700000|2021-07-12 08:15:00|747154|746154|746863.3|745863.3|747638.8|746154|746855.8|745423.3|866
1626078000000|2021-07-12 08:20:00|746863.4|745863.4|746631.4|745631.4|747329|745884.5|746318.5|744841.8|946
1626078300000|2021-07-12 08:25:00|746631.5|745631.5|746470.7|745470.7|747443.1|745973.1|746465.1|745003.2|987
1626078600000|2021-07-12 08:30:00|746488.1|745488.1|746799.8|745799.8|747497.9|746067.8|746467.1|745007|884
1626078900000|2021-07-12 08:35:00|746796.8|745796.8|746617.3|745617.3|747402.6|745941.6|746480.5|744983.1|946
1626079200000|2021-07-12 08:40:00|746616.2|745616.2|747015.8|745015.8|747287.1|745855.1|746462.7|745011.9|858
1626079500000|2021-07-12 08:45:00|747016|745016|746164.5|745164.5|747204.9|745703.3|746102.8|744629.1|900
1626079800000|2021-07-12 08:50:00|746141.3|745141.3|746630.2|745630.2|747076.7|745636.4|746126.5|744618.2|846
1626080100000|2021-07-12 08:55:00|746629.7|745629.7|746480.2|745480.2|747207.1|745729.5|746301.7|744828.2|926
1626080400000|2021-07-12 09:00:00|746472.7|745472.7|746659.5|745659.5|747239.5|745796.2|746384.3|744878.6|955
1626080700000|2021-07-12 09:05:00|746650.3|745650.3|746662.9|745662.9|747374.5|745943.6|746587.2|745127.4|864
1626081000000|2021-07-12 09:10:00|746664.8|745664.8|746755.8|745755.8|747330.8|745840|746610.3|745120.5|918
1626081300000|2021-07-12 09:15:00|746761.1|745761.1|746778.6|745778.6|747352.5|745893.9|746710.7|745266.9|859
1626081600000|2021-07-12 09:20:00|746780.5|745780.5|746525.2|745525.2|747397.7|745911.3|746525.2|745223.8|758
1626081900000|2021-07-12 09:25:00|746480.5|745480.5|746466.6|745466.6|747174.5|745687.8|746274.6|744942.7|766
1626082200000|2021-07-12 09:30:00|746466.7|745466.7|745985.8|744985.8|746952.1|745475|745985.8|744540.3|928
1626082500000|2021-07-12 09:35:00|745988.5|744988.5|746138.1|745138.1|746765.5|745285.4|745946.4|744479|834
1626082800000|2021-07-12 09:40:00|746139.4|745139.4|746751.9|745751.9|747161|745759.6|746139.4|744730|850
1626083100000|2021-07-12 09:45:00|747260.6|745260.6|747015.2|746015.2|747564.8|746082.3|746627.4|745148.6|995
1626083400000|2021-07-12 09:50:00|747015.3|746015.3|747607.5|746607.5|748117.4|746637.7|746896.2|745411.6|975
1626083700000|2021-07-12 09:55:00|747604.6|746604.6|747188.7|746188.7|748318.5|746828.3|747188.7|745694.2|1036
1626084000000|2021-07-12 10:00:00|747177.7|746177.7|747479.8|745479.8|747696.9|746218|746894.4|745399.3|965
1626084300000|2021-07-12 10:05:00|747479.5|745479.5|747265.6|746265.6|747755.6|746269.6|746534.2|744994.8|904
1626084600000|2021-07-12 10:10:00|747265.2|746265.2|747244.5|746244.5|747955.3|746467.1|746968.1|745476.9|960
1626084900000|2021-07-12 10:15:00|747253|746253|747468.4|746468.4|748024.5|746532.9|747122.9|745686.3|928
1626085200000|2021-07-12 10:20:00|747465.2|746465.2|747760.3|746760.3|748374|746930.8|747464.5|745960.4|937
1626085500000|2021-07-12 10:25:00|747754.3|746754.3|747857.3|746857.3|748224.7|746864.9|747578.4|746086.1|831
1626085800000|2021-07-12 10:30:00|747858.4|746858.4|748062.5|746062.5|748447.5|747072.6|747544.1|746039.4|930
1626086100000|2021-07-12 10:35:00|748063.3|746063.3|747515.9|746515.9|748140.5|746656.8|747161.6|745659.4|988
1626086400000|2021-07-12 10:40:00|747520.2|746520.2|747898.9|745898.9|748060.3|746552.4|747279.6|745783.1|839
1626086700000|2021-07-12 10:45:00|747897.6|745897.6|747919.7|746919.7|748475.7|746988.9|747387.8|745897.6|895
1626087000000|2021-07-12 10:50:00|747909.5|746909.5|747709.7|746709.7|748475.9|746979.5|747670.8|746172.6|764
1626087300000|2021-07-12 10:55:00|747716.4|746716.4|747983.4|746983.4|748693.2|747221.5|747716.4|746255|866
1626087600000|2021-07-12 11:00:00|747967.2|746967.2|748148.4|747148.4|748773.9|747268.1|747871|746396.1|842
1626087900000|2021-07-12 11:05:00|748144.4|747144.4|748114.9|746114.9|748673|747185.7|747686.2|745996.3|949
1626088200000|2021-07-12 11:10:00|748105.6|746105.6|747984.1|745984.1|748223.9|746682.4|747330.8|745871.8|883
1626088500000|2021-07-12 11:15:00|747972.4|745972.4|748041.3|746041.3|748253.9|746758.6|747342.2|745847.3|838
1626088800000|2021-07-12 11:20:00|748046.6|746046.6|747954.5|745954.5|748069|746569.6|747429.4|745904.2|782
1626089100000|2021-07-12 11:25:00|747964.6|745964.6|747869.4|745869.4|747988|746484.4|747281.3|745774.5|851
1626089400000|2021-07-12 11:30:00|747868.1|745868.1|747100.4|746100.4|747934.1|746437.6|747030.4|745533|846
1626089700000|2021-07-12 11:35:00|747100.5|746100.5|746997.8|745997.8|747848.4|746336.9|746959.2|745460.2|827
1626090000000|2021-07-12 11:40:00|746982.9|745982.9|746825.2|745825.2|747478.9|746000.2|746786.3|745292.9|953
1626090300000|2021-07-12 11:45:00|746826|745826|746956.8|745956.8|747643.2|746137.2|746826|745328.7|911
1626090600000|2021-07-12 11:50:00|746953.1|745953.1|747574.1|746574.1|748079.1|746601.7|746840|745380.5|899
1626090900000|2021-07-12 11:55:00|747577.8|746577.8|747561.5|746561.5|748200.9|746690.6|747529.7|746020.1|891
1626091200000|2021-07-12 12:00:00|747562.8|746562.8|746943.4|745943.4|748214.4|746707.8|746904.1|745404.7|924
1626091500000|2021-07-12 12:05:00|746948.7|745948.7|747125.3|746125.3|747707.6|746234|746941.9|745446|802
1626091800000|2021-07-12 12:10:00|747129|746129|746724.2|745724.2|747691.6|746198|746549.8|745056|834
1626092100000|2021-07-12 12:15:00|746727|745727|746816.1|745816.1|747454.9|745962.5|746701.6|745192.3|892
1626092400000|2021-07-12 12:20:00|746809.9|745809.9|746634.5|745634.5|747302.1|745809.9|746473.1|744962|838
1626092700000|2021-07-12 12:25:00|746638.3|745638.3|746471.6|745471.6|747347.5|745853.2|746365|744853.5|959
1626093000000|2021-07-12 12:30:00|746476.7|745476.7|747059.1|745059.1|747165.4|745663.7|746201.4|744689.4|873
1626093300000|2021-07-12 12:35:00|747063.6|745063.6|746899.2|744899.2|747166.5|745669|746372.9|744852.5|945
1626093600000|2021-07-12 12:40:00|746894.6|744894.6|746354.5|744354.5|746993.2|745490.1|745715.7|744199.1|941
1626093900000|2021-07-12 12:45:00|746347.8|744347.8|746211.9|745211.9|746713|745227.9|745813.1|744308.7|872
1626094200000|2021-07-12 12:50:00|746211.2|745211.2|746307.2|745307.2|746888.4|745406.5|746183.7|744700.9|977
1626094500000|2021-07-12 12:55:00|746309.6|745309.6|746307.6|744307.6|746940.6|745477|745801.3|744283.9|933
1626094800000|2021-07-12 13:00:00|746303.7|744303.7|746381.8|744381.8|746491.3|745004.6|745579.7|744074.8|1045
1626095100000|2021-07-12 13:05:00|746385.7|744385.7|746438.3|744438.3|746560.5|745084.1|745839.5|744334.6|933
1626095400000|2021-07-12 13:10:00|746442.5|744442.5|745997.2|744997.2|746570.5|745079.5|745714.5|744213|908
1626095700000|2021-07-12 13:15:00|745996.2|744996.2|746154.1|745154.1|746677.4|745193.5|745902.8|744393.3|863
1626096000000|2021-07-12 13:20:00|746154.2|745154.2|746429.7|744429.7|746850.3|745370.3|745876.8|744412.9|877
1626096300000|2021-07-12 13:25:00|746427.6|744427.6|745907|744907|746462.6|744960.5|745763.8|744242.4|718
1626096600000|2021-07-12 13:30:00|745908.1|744908.1|746230.4|745230.4|746788.3|745323.9|745753.5|744252.9|820
1626096900000|2021-07-12 13:35:00|746228.8|745228.8|746678.5|744678.5|746924.3|745445.7|746143.4|744623.5|789
1626097200000|2021-07-12 13:40:00|746685.2|744685.2|746395.2|744395.2|746955.7|745466.6|745900.9|744382.2|813
1626097500000|2021-07-12 13:45:00|745911|744911|746260.4|744260.4|746391.9|744911|745349.6|743819.4|806
1626097800000|2021-07-12 13:50:00|745769.5|744769.5|745995.1|744995.1|746552.5|745063.5|745541.4|744052|828
1626098100000|2021-07-12 13:55:00|745995.2|744995.2|746381.6|744381.6|746617.5|745119.9|745875.4|744363.6|1019
1626098400000|2021-07-12 14:00:00|746402|744402|746766.8|744766.8|746838.3|745332.3|745901.3|744376.9|1073
1626098700000|2021-07-12 14:05:00|746764.7|744764.7|746464.2|744464.2|746764.7|745251.6|745867.2|744362.9|1016
1626099000000|2021-07-12 14:10:00|746472.5|744472.5|746258.1|744258.1|746472.5|744877.9|745713.3|744159.4|995
1626099300000|2021-07-12 14:15:00|746256.3|744256.3|745358.9|744358.9|746266.1|744646.3|745275.7|743724.3|986
1626099600000|2021-07-12 14:20:00|745349.9|744349.9|745711|743711|745714.4|744349.9|744966.8|743467|983
1626099900000|2021-07-12 14:25:00|745715.2|743715.2|745458.5|743458.5|745806.2|744326.2|744923.4|743414.4|1007
1626100200000|2021-07-12 14:30:00|745456|743456|745003.3|743003.3|745458.3|743945.2|744472.5|742958.8|1071
1626100500000|2021-07-12 14:35:00|745001|743001|744130.7|743130.7|745094.5|743587.6|743904.7|742266|987
1626100800000|2021-07-12 14:40:00|744132.2|743132.2|743929.2|742929.2|744737.6|743216|743857.8|742361.3|985
1626101100000|2021-07-12 14:45:00|743924.2|742924.2|744760.3|742760.3|744764.2|743271.7|743673.9|742150.2|1019
1626101400000|2021-07-12 14:50:00|744758.1|742758.1|744285.3|743285.3|744780.5|743285.3|743981.1|742488.8|1039
1626101700000|2021-07-12 14:55:00|744281.4|743281.4|744515.6|743515.6|745170.4|743672|744230.8|742739|960
1626102000000|2021-07-12 15:00:00|744517.5|743517.5|744926.2|742926.2|745191.1|743688.6|744383.1|742893.5|914
1626102300000|2021-07-12 15:05:00|744927.7|742927.7|745048.1|743048.1|745057.8|743433.9|744203.6|742653.9|828
1626102600000|2021-07-12 15:10:00|745047.8|743047.8|745172.1|743172.1|745186.3|743702.8|744563.8|742959.3|666
1626102900000|2021-07-12 15:15:00|745172|743172|744646.9|743646.9|745324.4|743777.8|744449|742958.7|827
1626103200000|2021-07-12 15:20:00|744645.9|743645.9|745313.5|743313.5|745460|743833.9|744610.3|743107.8|788
1626103500000|2021-07-12 15:25:00|745310.4|743310.4|745134.6|743134.6|745433.5|743831.8|744545.5|743019.4|821
1626103800000|2021-07-12 15:30:00|745130.1|743130.1|744641.9|743641.9|745186.6|743685.2|744561.6|743075.7|714
1626104100000|2021-07-12 15:35:00|744634.2|743634.2|745224.3|743224.3|745242.8|743740.2|744514.6|743041.5|717
1626104400000|2021-07-12 15:40:00|745228.5|743228.5|745076.1|743076.1|745254.3|743759.4|744472.8|742944.2|840
1626104700000|2021-07-12 15:45:00|745083.6|743083.6|745292.9|743292.9|745421.5|743957.5|744598.8|743066.1|658
1626105000000|2021-07-12 15:50:00|745304.1|743304.1|745419.7|743419.7|745423.3|743851.3|744676.3|743174.5|597
1626105300000|2021-07-12 15:55:00|745413.5|743413.5|745131.3|743131.3|745427.9|743929.1|744614.2|743107|652
1626105600000|2021-07-12 16:00:00|745124.5|743124.5|744703.8|743703.8|745223.8|743716.9|744618.3|743121.1|613
1626105900000|2021-07-12 16:05:00|744708.6|743708.6|745195.5|743195.5|745244.7|743740.6|744520.7|743025.8|643
1626106200000|2021-07-12 16:10:00|745195.3|743195.3|745375.7|743375.7|745384.8|743865.9|744666.5|743150.3|588
1626106500000|2021-07-12 16:15:00|745368.9|743368.9|745360|743360|745584.4|744082.8|744854.9|743345.5|622
1626106800000|2021-07-12 16:20:00|745357.2|743357.2|745305|743305|745446.4|743948.4|744703.3|743183.8|751
1626107100000|2021-07-12 16:25:00|745304.2|743304.2|745497.7|743497.7|745504.5|744008.5|744831.8|743267.8|658
1626107400000|2021-07-12 16:30:00|745489.7|743489.7|745276.7|743276.7|745503.6|743955.4|744955.4|743272.7|685
1626107700000|2021-07-12 16:35:00|745275.6|743275.6|745294.1|743294.1|745386|743386|745264.7|743264.7|599
1626108000000|2021-07-12 16:40:00|745287.3|743287.3|745497.4|743497.4|745576.6|744045|744909.9|743266.8|584
1626108300000|2021-07-12 16:45:00|745497.8|743497.8|745278.1|743278.1|745562|744063.3|744870.1|743265.8|553
1626108600000|2021-07-12 16:50:00|745276.7|743276.7|745312.4|743312.4|745321.7|743772.2|744722.3|743185.8|569
1626108900000|2021-07-12 16:55:00|745309.4|743309.4|745312.4|743312.4|745353|743858.8|744784.9|743255.7|463
1626156000000|2021-07-13 06:00:00|744304.1|742304.1|744172.2|742172.2|744474.9|742474.9|744072.4|742072.4|502
1626156300000|2021-07-13 06:05:00|744171.4|742171.4|743673.4|741673.4|744212.1|742212.1|743622.7|741622.7|875
1626156600000|2021-07-13 06:10:00|743665.5|741665.5|743968.7|741968.7|744104.3|742104.3|743638.2|741638.2|797
1626156900000|2021-07-13 06:15:00|743965.7|741965.7|744308.8|742308.8|744361.2|742361.2|743890.5|741890.5|734
1626157200000|2021-07-13 06:20:00|744310.4|742310.4|744490.2|742490.2|744532.3|742532.3|744111.6|742111.6|766
1626157500000|2021-07-13 06:25:00|744489.7|742489.7|744430.9|742430.9|744493.6|742493.6|744309.6|742309.6|743
1626157800000|2021-07-13 06:30:00|744451.4|742451.4|744478.4|742478.4|744481.9|742938.6|743921.4|742212.5|691
1626158100000|2021-07-13 06:35:00|744478.7|742478.7|744487.4|742487.4|744603.6|742603.6|744396.4|742396.4|817
1626158400000|2021-07-13 06:40:00|744488.8|742488.8|743670.1|741670.1|744490.5|742490.5|743649.8|741649.8|953
1626158700000|2021-07-13 06:45:00|743645.3|741645.3|743313.1|741313.1|743645.7|741645.7|742424|740830.6|1003
1626159000000|2021-07-13 06:50:00|743318.5|741318.5|742775.4|740775.4|743397.6|741397.6|742720.4|740720.4|902
1626159300000|2021-07-13 06:55:00|742785|740785|742947.5|740947.5|743150.8|741379.9|741948.4|740386.7|998
1626159600000|2021-07-13 07:00:00|742942.8|740942.8|742966.6|740966.6|743240.6|741330.9|741998.2|740497.6|1124
1626159900000|2021-07-13 07:05:00|742900.2|740900.2|742029.3|741029.3|743148.4|741436.8|741832.9|740358.5|1079
1626160200000|2021-07-13 07:10:00|742523.2|740523.2|742612.8|740612.8|742961.2|741447.6|742001.3|740508.2|1053
1626160500000|2021-07-13 07:15:00|742061.3|741061.3|742806|740806|742903.5|741364.5|741880.5|740396.4|1132
1626160800000|2021-07-13 07:20:00|742789.7|740789.7|742670.6|740670.6|743398.4|741877.9|742111.6|740581.5|1097
1626161100000|2021-07-13 07:25:00|742614.7|740614.7|740780.8|739780.8|742672.4|741170.3|740780.8|739284.8|1136
1626161400000|2021-07-13 07:30:00|740789.1|739789.1|740673.9|739673.9|741527.9|740042.7|740514.5|739013.3|1102
1626161700000|2021-07-13 07:35:00|741164.2|739164.2|740885.2|738885.2|741210.3|739704.5|740390.4|738884.1|1059
1626162000000|2021-07-13 07:40:00|740363.4|739363.4|741061.5|739061.5|741321.5|739751.7|740148.4|738639.4|1098
1626162300000|2021-07-13 07:45:00|740532.3|739532.3|741291.1|739291.1|741300.7|739825.8|740429.4|738937.7|1024
1626162600000|2021-07-13 07:50:00|741263.8|739263.8|740924.5|739924.5|741498.9|739990.9|740497.4|738953.2|1093
1626162900000|2021-07-13 07:55:00|741404.4|739404.4|741392.2|739392.2|741489.2|739998.8|740721.4|739228.6|1028
1626163200000|2021-07-13 08:00:00|741390.9|739390.9|741115.5|740115.5|741685|740231.4|740750.4|739234.8|1107
1626163500000|2021-07-13 08:05:00|741125.4|740125.4|741767.9|739767.9|741876.3|740371.4|741043.6|739550.3|1025
1626163800000|2021-07-13 08:10:00|741781.7|739781.7|741125.2|740125.2|741872.8|740389.7|741095.4|739610.3|1050
1626164100000|2021-07-13 08:15:00|741126.3|740126.3|740488.8|738488.8|741684|740187.8|740356.2|738367.3|1126
1626164400000|2021-07-13 08:20:00|740516.7|738516.7|740666.2|738666.2|740946.3|739431.3|740029.3|738488.8|1105
1626164700000|2021-07-13 08:25:00|740676.9|738676.9|739709.5|738709.5|740848.5|739306|739442.5|737944.8|1114
1626165000000|2021-07-13 08:30:00|740220.1|738220.1|740672.5|738672.5|740934.6|739436.1|739643.2|738173.3|994
1626165300000|2021-07-13 08:35:00|740177|739177|740035|739035|740680.4|739177|739808.1|738302.5|778
1626165600000|2021-07-13 08:40:00|740034.7|739034.7|739685.4|738685.4|740671.8|739200.5|739673.3|738276|849
1626165900000|2021-07-13 08:45:00|739685.7|738685.7|739602.3|738602.3|740444.4|738948.6|739451.5|737937.2|933
1626166200000|2021-07-13 08:50:00|739602.1|738602.1|740110.7|738110.7|740267.5|738783|739509.1|738030.9|840
1626166500000|2021-07-13 08:55:00|740101.2|738101.2|739883.5|738883.5|740389|739015|739407.1|737916.2|898
1626166800000|2021-07-13 09:00:00|739881.3|738881.3|740039.6|739039.6|740632.7|739199.3|739842.2|738431.3|854
1626167100000|2021-07-13 09:05:00|740035.9|739035.9|740359|739359|740657.4|739375.4|739961.3|738584|890
1626167400000|2021-07-13 09:10:00|740358.7|739358.7|740771.7|739771.7|740805.9|739789.5|740245|738805.9|868
1626167700000|2021-07-13 09:15:00|740766.7|739766.7|740988.4|739988.4|741560.1|740067|740703.3|739191.6|985
1626168000000|2021-07-13 09:20:00|740986.9|739986.9|740856.4|739856.4|741464.4|740034.7|740808.1|739331.3|923
1626168300000|2021-07-13 09:25:00|740861.8|739861.8|740856.2|739856.2|741381.2|739905.4|740774.3|739303.1|931
1626168600000|2021-07-13 09:30:00|740857.7|739857.7|741065.2|740065.2|741729.9|740284.6|740845.7|739559.9|896
1626168900000|2021-07-13 09:35:00|741064.5|740064.5|741588.8|739588.8|741675.4|740181.9|740929|739426.9|841
1626169200000|2021-07-13 09:40:00|741582|739582|741465.3|740465.3|741970.7|740472.9|740993.5|739549.6|825
1626169500000|2021-07-13 09:45:00|741462|740462|742249.5|740249.5|742250.8|740729.8|741404.9|739887|944
1626169800000|2021-07-13 09:50:00|742264.3|740264.3|741682.3|740682.3|742530|741045.8|741596.4|740108.3|941
1626170100000|2021-07-13 09:55:00|741719.3|740719.3|741346.4|740346.4|742312.3|740817.9|741334.7|740126.1|922
1626170400000|2021-07-13 10:00:00|741335.9|740335.9|741319.5|740319.5|741873.6|740376.2|741257.5|739803.1|881
1626170700000|2021-07-13 10:05:00|741324.4|740324.4|741140|740140|741862.2|740364.2|741139|739673|808
1626171000000|2021-07-13 10:10:00|741140.3|740140.3|741204.9|740204.9|741655.2|740263.9|741118.8|739604.4|815
1626171300000|2021-07-13 10:15:00|741198.1|740198.1|740798.8|739798.8|741354.2|740198.1|740638.1|739277.4|787
1626171600000|2021-07-13 10:20:00|740783.7|739783.7|741186|740186|741705.3|740244|740758.7|739248.9|819
1626171900000|2021-07-13 10:25:00|741187.3|740187.3|741131.4|740131.4|741683.1|740194.2|740941.1|739636.2|777
1626172200000|2021-07-13 10:30:00|741127.8|740127.8|741540.7|739540.7|741564.9|740159.9|740957|739533.7|746
1626172500000|2021-07-13 10:35:00|741542.3|739542.3|740976.7|739976.7|741706.2|740244.6|740942.1|739481.8|787
1626172800000|2021-07-13 10:40:00|740990.4|739990.4|740851.7|739851.7|741653.2|740175.5|740840.6|739364.1|834
1626173100000|2021-07-13 10:45:00|740850.1|739850.1|740738.4|739738.4|741351|739866.3|740693.7|739202.8|817
1626173400000|2021-07-13 10:50:00|740736|739736|740958.4|739958.4|741255|739986.5|740729.8|739255|743
1626173700000|2021-07-13 10:55:00|740959.2|739959.2|740954.4|739954.4|741437.8|739988.5|740731.8|739327|745
1626174000000|2021-07-13 11:00:00|740944.2|739944.2|741330.9|740330.9|741790.9|740391|740944.2|739522.3|721
1626174300000|2021-07-13 11:05:00|741329.9|740329.9|742032.4|741032.4|742542.4|741032.4|741301.1|740076|943
1626174600000|2021-07-13 11:10:00|742025|741025|742012.9|741012.9|742676.7|741226.6|741880.1|740386.5|1046
1626174900000|2021-07-13 11:15:00|742019.1|741019.1|741777.4|740777.4|742556|741111|741708|740325.6|857
1626175200000|2021-07-13 11:20:00|741816.1|740816.1|742544.3|740544.3|742555.4|741074.3|741659|740304.7|901
1626175500000|2021-07-13 11:25:00|742053.3|741053.3|742027.8|741027.8|742607.7|741232.7|741967.6|740499.8|788
1626175800000|2021-07-13 11:30:00|742027.9|741027.9|742049.4|741049.4|742552.5|741069.2|741914.4|740433.3|808
1626176100000|2021-07-13 11:35:00|742040.1|741040.1|741788.5|740788.5|742552.3|741058.3|741738.7|740236.3|891
1626176400000|2021-07-13 11:40:00|741788.4|740788.4|741909.9|740909.9|742532.5|741031.6|741680.8|740191.8|884
1626176700000|2021-07-13 11:45:00|741917.9|740917.9|741999.6|740999.6|742493.5|741024.4|741897.8|740420.2|751
1626177000000|2021-07-13 11:50:00|741999.5|740999.5|742322.6|741322.6|742797.3|741337.2|741999.5|740756.7|781
1626177300000|2021-07-13 11:55:00|742322.8|741322.8|742354.5|741354.5|742816.8|741421.9|742290.9|740793.2|813
1626177600000|2021-07-13 12:00:00|742339.6|741339.6|742173.5|741173.5|743441|741937.6|742173.5|740684.6|1054
1626177900000|2021-07-13 12:05:00|742174.9|741174.9|742042.3|741042.3|742715.8|741284.3|742026.6|740666.1|795
1626178200000|2021-07-13 12:10:00|742043.2|741043.2|742399.5|740399.5|742587.4|741102.4|741788.2|740275.3|867
1626178500000|2021-07-13 12:15:00|742398.8|740398.8|742192.8|740192.8|742480.1|740984.7|741558|740150|843
1626178800000|2021-07-13 12:20:00|742184.8|740184.8|742418|740418|742437.5|740923.7|741660|740159.1|903
1626179100000|2021-07-13 12:25:00|742408.8|740408.8|742444.1|740444.1|742487.8|740991.4|741845.3|740342.7|821
1626179400000|2021-07-13 12:30:00|742457.9|740457.9|743846.2|741846.2|744672.9|742672.9|742456.3|740456.3|1190
1626179700000|2021-07-13 12:35:00|743836.5|741836.5|743331.3|741331.3|743969.8|742410.6|742787.1|741296.8|1150
1626180000000|2021-07-13 12:40:00|743330.5|741330.5|743494.3|741494.3|743518.9|742007.4|742207.7|740637.6|1158
1626180300000|2021-07-13 12:45:00|743494|741494|743367.7|742367.7|743891.8|742416.8|742465.6|740969.7|1134
1626180600000|2021-07-13 12:50:00|743367.4|742367.4|743849.7|742849.7|744362.1|742888.6|743185.8|741616.4|1145
1626180900000|2021-07-13 12:55:00|744337.9|742337.9|744280.7|743280.7|744844.1|743351.5|743787.7|742275|1136
1626181200000|2021-07-13 13:00:00|744251.1|743251.1|743599.3|742599.3|745106|743608.6|743492.9|741981.6|1152
1626181500000|2021-07-13 13:05:00|743628|742628|743363.4|742363.4|744515.1|742992.9|743265.1|741777|1146
1626181800000|2021-07-13 13:10:00|743371.4|742371.4|744124.6|742124.6|744294.7|742791.7|743371.4|741880.8|1095
1626182100000|2021-07-13 13:15:00|744129.1|742129.1|743409.4|742409.4|744490.6|742899.4|743316.7|741814.8|1029
1626182400000|2021-07-13 13:20:00|743410.7|742410.7|742902.8|741902.8|744146.4|742620.4|742902.8|741410.8|1079
1626182700000|2021-07-13 13:25:00|742906.9|741906.9|743432.6|741432.6|743441|741913.8|742411.6|740895.4|1092
1626183000000|2021-07-13 13:30:00|743458.3|741458.3|743285.8|741285.8|743892.7|742330.9|742613.5|741077.1|835
1626183300000|2021-07-13 13:35:00|743288.9|741288.9|743075.8|741075.8|743539|741911|742532.8|741032.1|824
1626183600000|2021-07-13 13:40:00|743081.4|741081.4|742967.9|741967.9|743447.9|741988.7|742558.9|741080.8|931
1626183900000|2021-07-13 13:45:00|742969.4|741969.4|742202.3|740202.3|743406.5|741973.4|741707.5|740153.6|1085
1626184200000|2021-07-13 13:50:00|742200.9|740200.9|741764.4|740764.4|742414.5|740876.3|741487.5|740054|1086
1626184500000|2021-07-13 13:55:00|741765.2|740765.2|742878.7|740878.7|742923.5|741419.1|741761.1|740414|1033
1626184800000|2021-07-13 14:00:00|742872.6|740872.6|742970.7|740970.7|743260.8|741767|742177.8|740642.4|1126
1626185100000|2021-07-13 14:05:00|742957|740957|742978.6|740978.6|743292.6|741746.3|742291.5|740705.8|1103
1626185400000|2021-07-13 14:10:00|742974.5|740974.5|743129.9|741129.9|743136|741664.2|742309.5|740724.3|1049
1626185700000|2021-07-13 14:15:00|743126.1|741126.1|742499.5|740499.5|743143.2|741670|741992.5|740486.5|1053
1626186000000|2021-07-13 14:20:00|742500.1|740500.1|742323.2|740323.2|742735.1|741193.7|741780.2|740264.2|1008
1626186300000|2021-07-13 14:25:00|742324.9|740324.9|741952.6|739952.6|742620.9|741126|741430.3|739925.6|1040
1626186600000|2021-07-13 14:30:00|741952.4|739952.4|741558.7|740558.7|742133|740593.6|741357.2|739834.9|1007
1626186900000|2021-07-13 14:35:00|741578.8|740578.8|742032.4|740032.4|742187.9|740692.2|741415.6|739990.2|981
1626187200000|2021-07-13 14:40:00|742031.5|740031.5|742033.6|741033.6|742614.3|741101.4|741472.7|739949.2|1024
1626187500000|2021-07-13 14:45:00|742529|740529|741987.6|740987.6|742529|741003.2|741641.5|740141.1|1006
1626187800000|2021-07-13 14:50:00|741987.4|740987.4|741888.3|740888.3|742534.5|740987.4|741683.7|740169|1034
1626188100000|2021-07-13 14:55:00|742379.1|740379.1|741467.8|740467.8|742409.4|740880.8|741276.1|739771.2|1037
1626188400000|2021-07-13 15:00:00|741466.4|740466.4|742142.6|741142.6|742664|741180.6|741459.6|739983.9|939
1626188700000|2021-07-13 15:05:00|742141.2|741141.2|742438.5|740438.5|742697.4|741195.2|741932.6|740389.4|876
1626189000000|2021-07-13 15:10:00|742428|740428|742561.6|740561.6|742569.7|741146.7|741870.8|740287.6|859
1626189300000|2021-07-13 15:15:00|742560.9|740560.9|742255.8|741255.8|742701.4|741317.4|742002.5|740502.9|893
1626189600000|2021-07-13 15:20:00|742260.9|741260.9|742498.4|740498.4|742882|741421.8|741968.4|740445.9|940
1626189900000|2021-07-13 15:25:00|742476.6|740476.6|742044.1|740044.1|742493.2|740959.5|741525.3|740033.9|853
1626190200000|2021-07-13 15:30:00|742044.4|740044.4|741340.9|740340.9|742044.4|740513.8|741154.1|739585.8|911
1626190500000|2021-07-13 15:35:00|741341.1|740341.1|741243.8|740243.8|741899.9|740402.7|741112.3|739597.5|893
1626190800000|2021-07-13 15:40:00|741224.6|740224.6|741143.7|740143.7|741789|740294.9|741041.6|739595.4|799
1626191100000|2021-07-13 15:45:00|741683.4|739683.4|741685.8|739685.8|741722.2|740213.3|741071.5|739559.3|635
1626191400000|2021-07-13 15:50:00|741663.3|739663.3|741647.3|739647.3|741746.2|740200.7|741061|739583|602
1626191700000|2021-07-13 15:55:00|741638.2|739638.2|741771.8|739771.8|741957.6|740462.3|741118.9|739637|710
1626192000000|2021-07-13 16:00:00|741312.3|740312.3|741944.8|739944.8|742132.7|740588.8|741271.6|739726.2|830
1626192300000|2021-07-13 16:05:00|741942|739942|741296.5|740296.5|742066.9|740528.2|741198.4|739685|787
1626192600000|2021-07-13 16:10:00|741292.9|740292.9|741915.9|739915.9|742011.6|740520.5|741273.6|739774.8|816
1626192900000|2021-07-13 16:15:00|741914|739914|741051.8|740051.8|741952.5|740452.1|741040.8|739574.9|710
1626193200000|2021-07-13 16:20:00|741047.7|740047.7|740808.2|739808.2|741646.4|740136.1|740798.1|739311.6|723
1626193500000|2021-07-13 16:25:00|740806.7|739806.7|741502.4|739502.4|741615.6|740101.1|740804.2|739283.1|687
1626193800000|2021-07-13 16:30:00|741500.6|739500.6|741680.2|739680.2|741697|740192.5|740935.3|739492.7|771
1626194100000|2021-07-13 16:35:00|741679.6|739679.6|741128.5|740128.5|741684.2|740184.6|740927.8|739499.1|718
1626194400000|2021-07-13 16:40:00|741625.5|739625.5|741534.5|739534.5|741635.8|740144.5|741023.6|739503.1|637
1626194700000|2021-07-13 16:45:00|741527.4|739527.4|741744.3|739744.3|741818.3|740291.9|741019|739504.4|650
1626195000000|2021-07-13 16:50:00|741745.4|739745.4|741820.3|739820.3|741834.4|740242.8|741219.9|739721.2|539
1626195300000|2021-07-13 16:55:00|741836.3|739836.3|741843.2|739843.2|741850.2|740350|741296.8|739796.7|319
1626242400000|2021-07-14 06:00:00|743795.3|741795.3|743532.2|741532.2|743816.6|741816.6|743279.7|741279.7|618
1626242700000|2021-07-14 06:05:00|743516.5|741516.5|743864.5|741864.5|743990.8|741990.8|743445.4|741445.4|801
1626243000000|2021-07-14 06:10:00|743874.7|741874.7|743777.8|741777.8|743930.5|741930.5|743742.1|741742.1|863
1626243300000|2021-07-14 06:15:00|743781.1|741781.1|743725.9|741725.9|743805|741805|743634.4|741634.4|885
1626243600000|2021-07-14 06:20:00|743722.5|741722.5|743412.5|741412.5|743919|741919|743407.1|741407.1|798
1626243900000|2021-07-14 06:25:00|743415.3|741415.3|743065.1|741065.1|743433.3|741433.3|743056.5|741056.5|749
1626244200000|2021-07-14 06:30:00|743082.3|741082.3|742432.3|740432.3|743309.8|741309.8|742393.2|740393.2|918
1626244500000|2021-07-14 06:35:00|742429.9|740429.9|742460.7|740460.7|742708.6|740708.6|742309|740309|809
1626244800000|2021-07-14 06:40:00|742459.5|740459.5|742864|740864|742895.5|740895.5|742414.3|740414.3|810
1626245100000|2021-07-14 06:45:00|742876|740876|742697.7|740697.7|743045.7|741045.7|742556.5|740556.5|991
1626245400000|2021-07-14 06:50:00|742699.1|740699.1|742773.8|740773.8|743176.8|741176.8|742667.4|740667.4|849
1626245700000|2021-07-14 06:55:00|742786.5|740786.5|742914.7|740914.7|743000.9|741437.3|742437.3|740686.5|963
1626246000000|2021-07-14 07:00:00|742942.4|740942.4|741981.7|740981.7|743516.7|741656|741951.2|740305.5|1087
1626246300000|2021-07-14 07:05:00|741982|740982|742281.4|741281.4|742901.3|741381.8|741752.3|740251.4|1017
1626246600000|2021-07-14 07:10:00|742282.3|741282.3|742788.5|741788.5|743475.1|741897.3|742196.7|740691|1042
1626246900000|2021-07-14 07:15:00|742790.8|741790.8|743078.8|741078.8|743452.7|741904.4|742564.4|741074.7|926
1626247200000|2021-07-14 07:20:00|743078.7|741078.7|742609.8|741609.8|743332.7|741829.7|742474.4|740997.6|912
1626247500000|2021-07-14 07:25:00|742612.9|741612.9|741729.3|740729.3|743096.2|741635.8|741697.3|740284.3|917
1626247800000|2021-07-14 07:30:00|741727.4|740727.4|741744.5|739744.5|742139.1|740817.5|741085|739634.8|925
1626248100000|2021-07-14 07:35:00|741256.2|740256.2|740830.8|739830.8|741723.4|740256.2|740707.2|739199.2|981
1626248400000|2021-07-14 07:40:00|740831.5|739831.5|740937.7|739937.7|741527.1|740059.3|740814.3|739318.9|929
1626248700000|2021-07-14 07:45:00|740938.2|739938.2|741173.5|740173.5|741759.7|740290.3|740821.5|739344.3|871
1626249000000|2021-07-14 07:50:00|741169.2|740169.2|741374.9|740374.9|741938|740432.8|741155.4|739694|796
1626249300000|2021-07-14 07:55:00|741375.1|740375.1|741746.1|740746.1|742078.9|740746.4|741326.1|739856|701
1626249600000|2021-07-14 08:00:00|741719.8|740719.8|741586.5|740586.5|742216.2|740761.8|741470.2|740021.5|866
1626249900000|2021-07-14 08:05:00|741586|740586|741538|740538|742208.5|740706.1|741480.4|739989.5|933
1626250200000|2021-07-14 08:10:00|741564.5|740564.5|742128.5|741128.5|742552.5|741128.5|741542|740110.7|856
1626250500000|2021-07-14 08:15:00|742107.9|741107.9|741658.4|740658.4|742473.5|741141.4|741638.5|740156.7|734
1626250800000|2021-07-14 08:20:00|742165|740165|741473.9|740473.9|742463.8|741035.7|741459.9|740153|876
1626251100000|2021-07-14 08:25:00|741440.1|740440.1|741434.9|740434.9|742013.5|740572.1|741176.2|739737.5|899
1626251400000|2021-07-14 08:30:00|741438.5|740438.5|741588.8|740588.8|742094.8|740593.4|741294.1|739825.5|828
1626251700000|2021-07-14 08:35:00|741584.3|740584.3|741719.2|740719.2|742287.5|740837.9|741559|740120.3|863
1626252000000|2021-07-14 08:40:00|741720.9|740720.9|741753.2|740753.2|742290.1|740827|741646.3|740150.1|768
1626252300000|2021-07-14 08:45:00|741752.8|740752.8|741965.4|740965.4|742527.3|741042.6|741678.9|740211.6|827
1626252600000|2021-07-14 08:50:00|741965.7|740965.7|741969.3|740969.3|742526.5|741044.5|741795.2|740315.1|849
1626252900000|2021-07-14 08:55:00|741969.5|740969.5|742527.2|740527.2|742584.4|741090.3|741821.9|740413|660
1626253200000|2021-07-14 09:00:00|742528.1|740528.1|741862.5|740862.5|742605.8|741123|741792.9|740422.9|828
1626253500000|2021-07-14 09:05:00|741863.2|740863.2|742195.3|741195.3|742554.5|741241.2|741849.4|740504.4|885
1626253800000|2021-07-14 09:10:00|742194.2|741194.2|741850.4|740850.4|742581.1|741197.4|741788.8|740325.1|856
1626254100000|2021-07-14 09:15:00|741859.8|740859.8|741824.3|740824.3|742332.4|740873.3|741742.8|740262.6|785
1626254400000|2021-07-14 09:20:00|741826.2|740826.2|741659.7|740659.7|742151.4|740873.5|741479.5|740014|856
1626254700000|2021-07-14 09:25:00|741663.3|740663.3|742101|740101|742105.5|740663.3|741429.4|739941.7|755
1626255000000|2021-07-14 09:30:00|742102.5|740102.5|741744.2|740744.2|742235.5|740744.8|741580|740081.4|565
1626255300000|2021-07-14 09:35:00|741743.4|740743.4|741820.9|740820.9|742255.9|740842.1|741479.3|739979.5|737
1626255600000|2021-07-14 09:40:00|741838.2|740838.2|741760|740760|742347.7|740946.7|741676.8|740214.9|780
1626255900000|2021-07-14 09:45:00|741759.2|740759.2|741563.6|740563.6|742252.2|740770.4|741521.8|740038.9|692
1626256200000|2021-07-14 09:50:00|741558.9|740558.9|741422.8|740422.8|742200.5|740716.3|741414.3|739964.4|754
1626256500000|2021-07-14 09:55:00|741425.2|740425.2|741825.3|740825.3|742357|740848.8|741399.3|739912.1|808
1626256800000|2021-07-14 10:00:00|741821.1|740821.1|742247.9|740247.9|742382.1|740879.3|741707.2|740210.1|764
1626257100000|2021-07-14 10:05:00|742247.7|740247.7|741776|740776|742252.1|740844.2|741678|740179|564
1626257400000|2021-07-14 10:10:00|741772.6|740772.6|742243.9|740243.9|742323.9|740824|741619.4|740121.1|704
1626257700000|2021-07-14 10:15:00|742248|740248|742599.8|740599.8|742599.8|741105.2|741785.4|740221.9|694
1626258000000|2021-07-14 10:20:00|742594|740594|742628.6|740628.6|742652.2|741146.1|742036|740547.6|688
1626258300000|2021-07-14 10:25:00|742642|740642|742095.4|741095.4|742711.4|741241.3|742075.5|740585.1|724
1626258600000|2021-07-14 10:30:00|742091.2|741091.2|741879.8|740879.8|742642.2|741171.8|741836.6|740361.5|848
1626258900000|2021-07-14 10:35:00|741873.8|740873.8|741961.4|740961.4|742587.8|741144.7|741830.5|740474.5|761
1626259200000|2021-07-14 10:40:00|741964|740964|741903.7|740903.7|742409.9|740964|741785.4|740292.5|834
1626259500000|2021-07-14 10:45:00|741904.2|740904.2|742536.5|740536.5|742622.7|741121|741872.1|740418.3|722
1626259800000|2021-07-14 10:50:00|742014.6|741014.6|742071.4|741071.4|742619.7|741152|741999|740484.6|695
1626260100000|2021-07-14 10:55:00|742555.8|740555.8|741975.2|740975.2|742615|741108.7|741930.2|740412.8|674
1626260400000|2021-07-14 11:00:00|742457.7|740457.7|742526.9|740526.9|742549.3|741028.4|741819.7|740293|793
1626260700000|2021-07-14 11:05:00|742515.7|740515.7|742639.5|740639.5|742639.8|741137|741586.1|740039.7|963
1626261000000|2021-07-14 11:10:00|742633.6|740633.6|742641.5|740641.5|742910.3|741351.3|742028.9|740523.9|1023
1626261300000|2021-07-14 11:15:00|742638.2|740638.2|742054.4|741054.4|742912.9|741319.2|742047.2|740561.8|935
1626261600000|2021-07-14 11:20:00|742055.9|741055.9|741796.3|740796.3|742798.4|741293.9|741795.5|740295.3|963
1626261900000|2021-07-14 11:25:00|741809|740809|741251.9|740251.9|742450|740957.9|741251.9|739736.5|929
1626262200000|2021-07-14 11:30:00|741246.6|740246.6|741754.7|739754.7|741787.3|740255.7|740998.1|739490.8|966
1626262500000|2021-07-14 11:35:00|741754.9|739754.9|741551.9|740551.9|742094.2|740592.3|741229.9|739744.1|971
1626262800000|2021-07-14 11:40:00|741552.6|740552.6|741558.5|740558.5|742266.7|740765.3|741508.4|740028.8|877
1626263100000|2021-07-14 11:45:00|741644.3|740644.3|741751.7|740751.7|742391.8|740817.7|741576.1|740070.5|833
1626263400000|2021-07-14 11:50:00|741755.4|740755.4|741353.8|740353.8|742178.7|740808.4|741348.9|740075.7|849
1626263700000|2021-07-14 11:55:00|741351|740351|741261.3|740261.3|741848.3|740361.2|741136.5|739673.6|913
1626264000000|2021-07-14 12:00:00|741265|740265|741498.3|739498.3|741751.6|740272|740973.7|739452.7|921
1626264300000|2021-07-14 12:05:00|741499.6|739499.6|741527.7|739527.7|741646.7|740146.2|740891.8|739402.9|926
1626264600000|2021-07-14 12:10:00|741522|739522|741570.4|739570.4|741639.3|740156.1|740971.1|739488.6|897
1626264900000|2021-07-14 12:15:00|741571.7|739571.7|741294.8|740294.8|741826.9|740317.6|740981.4|739479.6|1000
1626265200000|2021-07-14 12:20:00|741291.6|740291.6|741407.2|740407.2|742031.5|740543|741246.7|739738.8|843
1626265500000|2021-07-14 12:25:00|741403.4|740403.4|742078.5|740078.5|742087.8|740612.8|741248.8|739734.3|831
1626265800000|2021-07-14 12:30:00|742008.8|740008.8|740417.6|738417.6|742020.8|740495.7|740247.1|738417.6|1116
1626266100000|2021-07-14 12:35:00|740430.3|738430.3|741010.2|739010.2|741063.9|739649.5|740061.5|738403.3|1039
1626266400000|2021-07-14 12:40:00|741005.4|739005.4|741041.4|740041.4|741563.4|740053.4|740341.7|738841.8|1061
1626266700000|2021-07-14 12:45:00|741055.3|740055.3|741053.9|740053.9|741577.6|740070.1|740816.2|739309.4|1012
1626267000000|2021-07-14 12:50:00|741057.4|740057.4|741231.7|739231.7|741668.2|740171.2|740718|739210.2|989
1626267300000|2021-07-14 12:55:00|741234.2|739234.2|740966.5|738966.5|741234.2|739719.7|740447.8|738941.3|1010
1626267600000|2021-07-14 13:00:00|740966.8|738966.8|741254.3|739254.3|741259.8|739753.7|740199.8|738691.7|1082
1626267900000|2021-07-14 13:05:00|741252.4|739252.4|741216.4|739216.4|741274.7|739802|740617.1|739028.2|1020
1626268200000|2021-07-14 13:10:00|741219.8|739219.8|741413.5|739413.5|741551|740029|740620.1|739107.4|883
1626268500000|2021-07-14 13:15:00|741413.9|739413.9|741537.2|739537.2|741557.9|740063.1|740785.6|739242.2|918
1626268800000|2021-07-14 13:20:00|741564.6|739564.6|741489.6|739489.6|741796.5|740283.4|740868.1|739376.3|957
1626269100000|2021-07-14 13:25:00|741499|739499|741315.1|739315.1|741628.1|740136.2|740724.8|739228.9|753
1626269400000|2021-07-14 13:30:00|741315.5|739315.5|741265.2|740265.2|741870.4|740296|740735|739238|824
1626269700000|2021-07-14 13:35:00|741262.5|740262.5|741825.2|740825.2|742351.1|740854.4|741216.6|739742.7|822
1626270000000|2021-07-14 13:40:00|741822.1|740822.1|741998.6|740998.6|742658.9|741159.5|741762|740251.1|823
1626270300000|2021-07-14 13:45:00|742544.1|740544.1|742524.9|740524.9|743069.3|741524.6|741926|740446.9|790
1626270600000|2021-07-14 13:50:00|742038.7|741038.7|741743|740743|742641.8|741157.2|741635.4|740165|843
1626270900000|2021-07-14 13:55:00|741744.3|740744.3|741395.4|740395.4|742403.3|740910.2|741191.3|739668.9|1023
1626271200000|2021-07-14 14:00:00|741404.1|740404.1|742107.1|740107.1|742278.2|740774.6|741379|739589.1|1162
1626271500000|2021-07-14 14:05:00|742096|740096|742049.3|740049.3|742354.7|740844.6|741495.6|739972.2|1098
1626271800000|2021-07-14 14:10:00|742056.7|740056.7|741877.4|740877.4|742482|740987.2|741554.3|740028|1065
1626272100000|2021-07-14 14:15:00|741877.9|740877.9|742129.2|740129.2|742582.2|741004.5|741600.3|740117.5|1083
1626272400000|2021-07-14 14:20:00|742134.2|740134.2|741562.1|740562.1|742347.6|740849|741396.6|739893.5|986
1626272700000|2021-07-14 14:25:00|741563.1|740563.1|742197.6|740197.6|742554|741042.8|741538.5|740042.1|1090
1626273000000|2021-07-14 14:30:00|742219.7|740219.7|741722.5|740722.5|742425.1|740945.1|741591.9|740075.2|1084
1626273300000|2021-07-14 14:35:00|741725.1|740725.1|742509.7|740509.7|742744.5|741254.7|741724.5|740260.3|1034
1626273600000|2021-07-14 14:40:00|742504.5|740504.5|742510.1|740510.1|742660.1|741156.3|741835.5|740329.6|962
1626273900000|2021-07-14 14:45:00|742510.7|740510.7|741785.8|740785.8|742541.3|741039.5|741752.8|740267|904
1626274200000|2021-07-14 14:50:00|742287.9|740287.9|741575.1|739575.1|742287.9|740784.3|741118.6|739568.3|996
1626274500000|2021-07-14 14:55:00|741581.3|739581.3|741664.4|740664.4|742155.7|740664.4|740984.2|739471.1|997
1626274800000|2021-07-14 15:00:00|741652.4|740652.4|742282.4|740282.4|742403.2|740870.4|741457.9|739948.8|995
1626275100000|2021-07-14 15:05:00|742284.6|740284.6|742495.9|740495.9|742516|740921.8|741921.8|740214.3|927
1626275400000|2021-07-14 15:10:00|742507.7|740507.7|742404.3|740404.3|742532.3|741012.5|741884.6|740345|854
1626275700000|2021-07-14 15:15:00|742407.4|740407.4|742196.4|740196.4|742573.7|740980.8|741651.4|740153.6|913
1626276000000|2021-07-14 15:20:00|742195.8|740195.8|742278.8|740278.8|742287.6|740734.5|741470.2|739972.2|862
1626276300000|2021-07-14 15:25:00|741742.6|740742.6|742805.7|740805.7|742861.8|741359.8|741742.6|740250.8|962
1626276600000|2021-07-14 15:30:00|742792.7|740792.7|742885.1|740885.1|742928.6|741420|741970.1|740469|925
1626276900000|2021-07-14 15:35:00|742882|740882|743538.3|741538.3|743672.7|742107.2|742406.5|740862.5|1009
1626277200000|2021-07-14 15:40:00|743544.4|741544.4|743454.6|741454.6|743741.3|742151.9|742862.3|741335.2|1114
1626277500000|2021-07-14 15:45:00|743437.9|741437.9|743189.8|742189.8|743809.6|742292.1|743017.3|741430.1|943
1626277800000|2021-07-14 15:50:00|743694.2|741694.2|743606.8|741606.8|743737.9|742222.1|743071.9|741531.1|918
1626278100000|2021-07-14 15:55:00|743596.6|741596.6|743290.5|741290.5|743710.6|742138.5|742702|741198.3|862
1626278400000|2021-07-14 16:00:00|743291|741291|742703.3|740703.3|743297.4|741555.3|742132.3|740617.3|833
1626278700000|2021-07-14 16:05:00|742707.3|740707.3|743278.3|741278.3|743580.9|741877.2|742165.2|740704.1|992
1626279000000|2021-07-14 16:10:00|743278.5|741278.5|743009.2|741009.2|743541.3|741943.1|742495.5|740929.2|914
1626279300000|2021-07-14 16:15:00|743011.7|741011.7|742980.9|740980.9|743162|741162|742964.2|740964.2|768
1626279600000|2021-07-14 16:20:00|742964.3|740964.3|742679.6|740679.6|742969.4|741441.8|741896.2|740368.7|883
1626279900000|2021-07-14 16:25:00|742680.8|740680.8|742777.9|740777.9|742888.4|741359|742301|740676.1|789
1626280200000|2021-07-14 16:30:00|742764.3|740764.3|742671.2|740671.2|742793.9|741287.8|742165.2|740640.4|734
1626280500000|2021-07-14 16:35:00|742667.4|740667.4|742549.1|740549.1|742772.8|741058.7|742018.8|740501|701
1626280800000|2021-07-14 16:40:00|742549.2|740549.2|742016.5|741016.5|742671.9|741091.4|741998.9|740479.8|662
1626281100000|2021-07-14 16:45:00|742016.9|741016.9|742763|740763|742801|741296.8|742016.5|740529.1|762
1626281400000|2021-07-14 16:50:00|742763.9|740763.9|742608|740608|742872.7|741315|742311.8|740526.7|788
1626281700000|2021-07-14 16:55:00|742609.9|740609.9|742702.1|740702.1|742786.9|740786.9|742457.4|740457.4|636
1626328800000|2021-07-15 06:00:00|742837.8|740837.8|742542.2|740542.2|742950.4|740950.4|742500.8|740500.8|554
1626329100000|2021-07-15 06:05:00|742559.6|740559.6|742441.5|740441.5|742615.5|740615.5|742130.5|740130.5|784
1626329400000|2021-07-15 06:10:00|742424.2|740424.2|742794.3|740794.3|742817.2|740817.2|742336.5|740336.5|876
1626329700000|2021-07-15 06:15:00|742790.4|740790.4|742787.1|740787.1|742884|740884|742601.3|740601.3|912
1626330000000|2021-07-15 06:20:00|742787.2|740787.2|742789|740789|742892.5|740892.5|742625.2|740625.2|851
1626330300000|2021-07-15 06:25:00|742788.5|740788.5|743030.6|741030.6|743061.2|741061.2|742781.8|740781.8|703
1626330600000|2021-07-15 06:30:00|743047.3|741047.3|742870.8|740870.8|743139.9|741139.9|742838.1|740838.1|832
1626330900000|2021-07-15 06:35:00|742870.1|740870.1|743073.3|741073.3|743220.7|741220.7|742856|740856|822
1626331200000|2021-07-15 06:40:00|743094.7|741094.7|743296.5|741296.5|743385.1|741385.1|743006.9|741006.9|918
1626331500000|2021-07-15 06:45:00|743295|741295|743497.6|741497.6|743566.9|741566.9|743289.7|741289.7|804
1626331800000|2021-07-15 06:50:00|743498.8|741498.8|743255.1|741255.1|743644.5|741644.5|743246.6|741246.6|773
1626332100000|2021-07-15 06:55:00|743256.8|741256.8|743216|741216|743334.1|741334.1|743135.1|741135.1|782
1626332400000|2021-07-15 07:00:00|743220.7|741220.7|742939.9|740939.9|743351.4|741866.5|742513.5|740915.4|998
1626332700000|2021-07-15 07:05:00|742938.6|740938.6|743023.2|741023.2|743256.7|741751.2|742290.3|740814.6|1061
1626333000000|2021-07-15 07:10:00|743023.6|741023.6|743002.3|741002.3|743164.2|741665.7|742387.1|740843.9|1005
1626333300000|2021-07-15 07:15:00|743004.7|741004.7|742559.6|741559.6|743286.4|741780.5|742442|740954.5|932
1626333600000|2021-07-15 07:20:00|742560.5|741560.5|743607.7|741607.7|743607.7|742081.2|742553.8|741064.4|984
1626333900000|2021-07-15 07:25:00|743603.4|741603.4|743521.4|741521.4|743778.6|742284|743012.4|741509.4|995
1626334200000|2021-07-15 07:30:00|743519.1|741519.1|742859.6|741859.6|743694.2|742345.3|742790.6|741293.2|981
1626334500000|2021-07-15 07:35:00|742856.4|741856.4|742687|741687|743430.8|741926.5|742677.1|741291.5|796
1626334800000|2021-07-15 07:40:00|742688.9|741688.9|742972.1|741972.1|743598|742092.8|742594.2|741106.5|970
1626335100000|2021-07-15 07:45:00|742971.2|741971.2|742740|741740|743686.8|742196.2|742733.5|741328.4|975
1626335400000|2021-07-15 07:50:00|742733.5|741733.5|743580.1|741580.1|743652.3|742157.1|742729|741291.9|928
1626335700000|2021-07-15 07:55:00|743580.6|741580.6|743328.5|741328.5|743622.8|742146.9|742785.3|741293|964
1626336000000|2021-07-15 08:00:00|743329.5|741329.5|742609.4|741609.4|743431.6|741994.3|742487.7|741119.1|986
1626336300000|2021-07-15 08:05:00|742616.9|741616.9|742618.3|741618.3|743298.1|741799.7|742522.1|741055.9|908
1626336600000|2021-07-15 08:10:00|742614.8|741614.8|743054.9|741054.9|743202.7|741659.6|742482.6|740993.2|1020
1626336900000|2021-07-15 08:15:00|743055.1|741055.1|742134.7|741134.7|743070.3|741567.5|742097.6|740578.1|922
1626337200000|2021-07-15 08:20:00|742135.2|741135.2|742346.3|741346.3|742724.3|741371.2|742046.9|740562.3|908
1626337500000|2021-07-15 08:25:00|742346.4|741346.4|742241.2|741241.2|742942.1|741448.6|742185.2|740721.6|845
1626337800000|2021-07-15 08:30:00|742242.7|741242.7|742227.2|741227.2|742762.3|741291.4|742103.7|740617.8|980
1626338100000|2021-07-15 08:35:00|742735.3|740735.3|741443.1|740443.1|742735.3|741251.2|741378.7|739862.1|1020
1626338400000|2021-07-15 08:40:00|741447.9|740447.9|741292.3|740292.3|742167.1|740686.3|741208.9|739710.4|999
1626338700000|2021-07-15 08:45:00|741288.8|740288.8|741650.3|740650.3|742178.7|740730.7|741279.5|739840.1|902
1626339000000|2021-07-15 08:50:00|741654.6|740654.6|741417|740417|742270.3|740786|741404.7|739902.5|847
1626339300000|2021-07-15 08:55:00|741408.9|740408.9|741537|740537|742099.8|740634.8|741354.1|739845.9|782
1626339600000|2021-07-15 09:00:00|742036.6|740036.6|741570.4|740570.4|742102.8|740608.5|741384.9|739887.1|961
1626339900000|2021-07-15 09:05:00|741559.3|740559.3|741395.8|740395.8|742182.5|740693.2|741383.2|739895|882
1626340200000|2021-07-15 09:10:00|741394.3|740394.3|741586.2|740586.2|742114.2|740722.9|741387.5|739907.6|862
1626340500000|2021-07-15 09:15:00|741586.3|740586.3|741755.7|740755.7|742296.1|740839.3|741586.3|740099.7|807
1626340800000|2021-07-15 09:20:00|741757.7|740757.7|741849.4|740849.4|742340.7|740868.6|741742.5|740247|880
1626341100000|2021-07-15 09:25:00|741847.7|740847.7|741546.6|740546.6|742374.2|740874.8|741541.1|740127.8|883
1626341400000|2021-07-15 09:30:00|741544.2|740544.2|741869.1|740869.1|742373.4|740887.4|741479.3|740007.4|867
1626341700000|2021-07-15 09:35:00|741865.6|740865.6|742203.2|740203.2|742379.1|740878|741594|740121.2|843
1626342000000|2021-07-15 09:40:00|742211.9|740211.9|741867.3|740867.3|742590.1|741096.8|741716.2|740202|834
1626342300000|2021-07-15 09:45:00|741866.6|740866.6|741575|740575|742333.8|740870.3|741563|740108.7|814
1626342600000|2021-07-15 09:50:00|741571.5|740571.5|741502.8|740502.8|742049.7|740703.1|741470.5|740019.6|785
1626342900000|2021-07-15 09:55:00|741509.6|740509.6|741375.6|740375.6|741883|740510.5|741153.1|739681.5|850
1626343200000|2021-07-15 10:00:00|741375.7|740375.7|742007.9|740007.9|742025|740554.5|741251.9|739788.7|1026
1626343500000|2021-07-15 10:05:00|742009.5|740009.5|741633.8|740633.8|742187.2|740696|741486.5|739976.5|919
1626343800000|2021-07-15 10:10:00|741641.3|740641.3|742153.2|740153.2|742353.2|740872|741592.2|740091.9|978
1626344100000|2021-07-15 10:15:00|742149.6|740149.6|741951.9|740951.9|742521.4|741039.2|741677.1|740136.2|1001
1626344400000|2021-07-15 10:20:00|741950.4|740950.4|741867.7|740867.7|742531.6|741023.3|741836|740336|907
1626344700000|2021-07-15 10:25:00|741867.9|740867.9|742108.5|741108.5|742474.9|741110.5|741826|740372.2|759
1626345000000|2021-07-15 10:30:00|742107.5|741107.5|742272.7|741272.7|742396.2|741396.2|742099|741099|936
1626345300000|2021-07-15 10:35:00|742267.7|741267.7|742070.5|741070.5|742551.2|741267.7|742010.3|740541|778
1626345600000|2021-07-15 10:40:00|742065.9|741065.9|742148.5|741148.5|742756.3|741261.7|742002.5|740619.3|859
1626345900000|2021-07-15 10:45:00|742151.2|741151.2|742178.4|741178.4|742830.4|741340.5|741940.9|740454.5|862
1626346200000|2021-07-15 10:50:00|742177.7|741177.7|742067.6|741067.6|742685.8|741272.1|742054.5|740581|829
1626346500000|2021-07-15 10:55:00|742064.8|741064.8|742243.8|741243.8|742700.5|741272.1|742013.7|740534.8|781
1626346800000|2021-07-15 11:00:00|742259|741259|742297.5|741297.5|742850.7|741353.3|742026.5|740526.5|860
1626347100000|2021-07-15 11:05:00|742306|741306|742198.9|741198.9|742833.5|741397.1|741947|740469.4|1008
1626347400000|2021-07-15 11:10:00|742204.4|741204.4|741906.2|740906.2|742759.3|741238.1|741881.1|740525.3|932
1626347700000|2021-07-15 11:15:00|741908.4|740908.4|742025.3|741025.3|742485.1|741082.9|741848|740348.9|764
1626348000000|2021-07-15 11:20:00|742024|741024|741845.8|740845.8|742549.9|741106.5|741601.1|739973.8|920
1626348300000|2021-07-15 11:25:00|741842.4|740842.4|742378.4|740378.4|742415.7|740919.2|741687|740188.2|945
1626348600000|2021-07-15 11:30:00|742381.8|740381.8|742176.6|741176.6|742726.1|741237.3|741866.4|740369.6|995
1626348900000|2021-07-15 11:35:00|742169.4|741169.4|742351.4|741351.4|742844|741376.9|741958.8|740437|978
1626349200000|2021-07-15 11:40:00|742352|741352|742311.7|740311.7|742909.5|741404.1|741739.8|740240|957
1626349500000|2021-07-15 11:45:00|742312|740312|741685.4|740685.4|742390.8|740899.8|741680.5|740178|944
1626349800000|2021-07-15 11:50:00|741680.7|740680.7|741492.9|740492.9|742082.1|740694.5|741249.7|739764|898
1626350100000|2021-07-15 11:55:00|741484.6|740484.6|741448.8|740448.8|742232|740737.7|741382|739885.9|1029
1626350400000|2021-07-15 12:00:00|741445.1|740445.1|741553.1|740553.1|742275.6|740779.5|741428.9|739922.8|951
1626350700000|2021-07-15 12:05:00|741554.2|740554.2|741566.3|740566.3|742153|740663.4|741397|739907.8|868
1626351000000|2021-07-15 12:10:00|741553.8|740553.8|741686|740686|742302.1|740787.2|741478|740005.9|957
1626351300000|2021-07-15 12:15:00|741694.6|740694.6|742244.3|740244.3|742353.7|740878.4|741681.5|740165.2|888
1626351600000|2021-07-15 12:20:00|742248.6|740248.6|742106.1|740106.1|742349.6|740850.9|741417.3|739990.8|885
1626351900000|2021-07-15 12:25:00|742104.4|740104.4|742021.6|740021.6|742162.2|740659.7|741471|739985.4|716
1626352200000|2021-07-15 12:30:00|741507.3|740507.3|741560.8|740560.8|742189.8|740718.3|741473.8|739986.4|866
1626352500000|2021-07-15 12:35:00|741567.3|740567.3|741802.7|740802.7|742349|740879.3|741526.1|740022.7|783
1626352800000|2021-07-15 12:40:00|741801.8|740801.8|741953.4|740953.4|742343.5|740960.1|741643.1|740152.6|798
1626353100000|2021-07-15 12:45:00|741950|740950|741926.4|740926.4|742555|741175|741869.2|740401|819
1626353400000|2021-07-15 12:50:00|741924.7|740924.7|742862.1|740862.1|742981.8|741464.1|741889.4|740441.1|921
1626353700000|2021-07-15 12:55:00|742865.9|740865.9|741929|740929|742936.2|741423.4|741903.8|740425.7|949
1626354000000|2021-07-15 13:00:00|742461.9|740461.9|742089.3|741089.3|742687.5|741230.5|741854.1|740381|885
1626354300000|2021-07-15 13:05:00|742094|741094|741529.6|740529.6|742446|741094|741507.3|740256.5|917
1626354600000|2021-07-15 13:10:00|741552.5|740552.5|742272.7|740272.7|742334.2|740800.8|741534.5|740072.5|844
1626354900000|2021-07-15 13:15:00|742271.7|740271.7|742431.3|740431.3|742576.6|741082.4|741827.7|740271.7|865
1626355200000|2021-07-15 13:20:00|742437.8|740437.8|742158|741158|742723|741253.7|741819.5|740338.4|825
1626355500000|2021-07-15 13:25:00|742155.9|741155.9|742257.1|740257.1|742573.7|741158|741750|740254.3|845
1626355800000|2021-07-15 13:30:00|742271.3|740271.3|742242.7|740242.7|742496.1|740966.2|741352.5|739883.6|778
1626356100000|2021-07-15 13:35:00|742238.8|740238.8|741728.4|740728.4|742258.5|740790.6|741433.9|739873.9|750
1626356400000|2021-07-15 13:40:00|741731.6|740731.6|742363.3|740363.3|742606.9|741100.3|741731.6|740285.5|772
1626356700000|2021-07-15 13:45:00|742352|740352|741585.2|740585.2|742390.8|740815.9|741575.2|740069.6|791
1626357000000|2021-07-15 13:50:00|741584.6|740584.6|742279.1|741279.1|742831.8|741337.5|741579.6|740080.7|779
1626357300000|2021-07-15 13:55:00|742780|740780|742388.6|740388.6|742784.1|741250.2|741888.5|740338.5|759
1626357600000|2021-07-15 14:00:00|742392.7|740392.7|742194|740194|742571.7|740974.4|741806.9|740178.5|810
1626357900000|2021-07-15 14:05:00|742194.6|740194.6|741980|739980|742239.6|740742.2|741645.2|739980|986
1626358200000|2021-07-15 14:10:00|741976.2|739976.2|742586.4|740586.4|742597.1|741026.9|741501.7|739906.6|1052
1626358500000|2021-07-15 14:15:00|742588.4|740588.4|742618.5|740618.5|742640.5|741115.2|741683.8|740184.9|991
1626358800000|2021-07-15 14:20:00|742631.9|740631.9|742512.3|740512.3|742688.4|741209.6|741948.3|740445.9|1001
1626359100000|2021-07-15 14:25:00|742008.7|741008.7|743027.9|741027.9|743282|741668.8|742008.7|740503|998
1626359400000|2021-07-15 14:30:00|742532|741532|742364.2|740364.2|743058.4|741550.3|741701.6|740192|980
1626359700000|2021-07-15 14:35:00|742366.1|740366.1|742672.5|740672.5|742831.9|741123.5|742123.5|740366.1|1057
1626360000000|2021-07-15 14:40:00|742693.1|740693.1|742480.2|741480.2|743050.5|741560.3|742335.9|740634.6|1009
1626360300000|2021-07-15 14:45:00|742479.6|741479.6|742367.2|741367.2|743124.9|741731|742328.7|740895|897
1626360600000|2021-07-15 14:50:00|742365.1|741365.1|742637.1|740637.1|742764.3|741367.9|742160.2|740448|993
1626360900000|2021-07-15 14:55:00|742649.5|740649.5|742380.1|741380.1|743100.8|741636.7|741951.5|740475|948
1626361200000|2021-07-15 15:00:00|742384.8|741384.8|742366.9|741366.9|743167.8|741659.2|742360.6|740896.8|932
1626361500000|2021-07-15 15:05:00|742374.2|741374.2|742658|740658|742755.3|741374.2|742020.4|740527.3|901
1626361800000|2021-07-15 15:10:00|742666.2|740666.2|742890|740890|743004|741492.8|742174.5|740631.2|914
1626362100000|2021-07-15 15:15:00|742880.2|740880.2|743118.4|741118.4|743258.1|741810.3|742488.6|740879.7|879
1626362400000|2021-07-15 15:20:00|743117.5|741117.5|743084|741084|743264.9|741768.9|742594.2|741047.2|847
1626362700000|2021-07-15 15:25:00|743079.5|741079.5|743263.3|741263.3|743263.3|741769.7|742605.2|741052.3|904
1626363000000|2021-07-15 15:30:00|743260.2|741260.2|743189.5|741189.5|743290.3|741791.3|742659.9|741184.1|713
1626363300000|2021-07-15 15:35:00|743196|741196|742824.2|741824.2|743312.7|741832.8|742665.2|741171.1|757
1626363600000|2021-07-15 15:40:00|742825.1|741825.1|743021.3|742021.3|743673.4|742103.1|742667.7|741168.7|765
1626363900000|2021-07-15 15:45:00|743020.2|742020.2|743657.6|741657.6|743670.7|742137|742952.5|741445.7|699
1626364200000|2021-07-15 15:50:00|743660.5|741660.5|743788.7|741788.7|743788.7|742209.6|742991.3|741484.7|687
1626364500000|2021-07-15 15:55:00|743790.8|741790.8|743589.5|742589.5|744104.4|742620|743269.6|741750.2|727
1626364800000|2021-07-15 16:00:00|743596.9|742596.9|744188.4|742188.4|744493.3|742987.8|743454.2|741982.6|766
1626365100000|2021-07-15 16:05:00|744155.4|742155.4|743874.9|742874.9|744467.8|742992|743738.6|742114.2|860
1626365400000|2021-07-15 16:10:00|743883.8|742883.8|744876.3|742876.3|744972.4|743482.8|743883.8|742433.8|1000
1626365700000|2021-07-15 16:15:00|744887|742887|744819|742819|745020.5|743532.4|744284.9|742819|780
1626366000000|2021-07-15 16:20:00|744809.5|742809.5|744268.4|743268.4|744942.7|743429.7|744127.2|742631.9|691
1626366300000|2021-07-15 16:25:00|744266.5|743266.5|744273.5|743273.5|744901.7|743406.3|744226.5|742780.1|643
1626366600000|2021-07-15 16:30:00|744285.6|743285.6|744954|742954|744954|743407.6|744237|742747.5|545
1626366900000|2021-07-15 16:35:00|744949.7|742949.7|744827.6|742827.6|744953.7|743448.3|744326.3|742778.2|636
1626367200000|2021-07-15 16:40:00|744829|742829|744639|742639|744845.5|743326|744136.5|742635.4|508
1626367500000|2021-07-15 16:45:00|744646.1|742646.1|744137.7|743137.7|744735|743248|744116.8|742617.4|389
1626367800000|2021-07-15 16:50:00|744134.4|743134.4|744788.4|742788.4|744799.6|743264.6|744121.9|742620|398
1626368100000|2021-07-15 16:55:00|744782.2|742782.2|744787.2|742787.2|744859.6|742859.6|744730.8|742730.8|456
1626415200000|2021-07-16 06:00:00|744440.2|742440.2|744456.5|742456.5|744474.9|742474.9|744411.1|742411.1|421
1626415500000|2021-07-16 06:05:00|744460.8|742460.8|744547.7|742547.7|744647.9|743025.5|744021|742444.9|589
1626415800000|2021-07-16 06:10:00|744537.7|742537.7|744588.5|742588.5|744667.5|742667.5|744509.6|742509.6|530
1626416100000|2021-07-16 06:15:00|744613.4|742613.4|744474.8|742474.8|744619.4|743118.5|744110|742322|639
1626416400000|2021-07-16 06:20:00|744471.9|742471.9|744188.2|742188.2|744519.8|742757.9|743748.7|742158.2|737
1626416700000|2021-07-16 06:25:00|744186.7|742186.7|744097.4|742097.4|744280.9|742280.9|743992.2|741992.2|816
1626417000000|2021-07-16 06:30:00|744084|742084|743915.7|741915.7|744091.7|742454|743437.6|741843.3|742
1626417300000|2021-07-16 06:35:00|743915.1|741915.1|743747.9|741747.9|744109.8|742253.2|743253.2|741738.4|813
1626417600000|2021-07-16 06:40:00|743743.9|741743.9|743594.7|741594.7|743743.9|741743.9|743445.4|741445.4|818
1626417900000|2021-07-16 06:45:00|743594.4|741594.4|743507.2|741507.2|743834.1|741834.1|743455.1|741455.1|864
1626418200000|2021-07-16 06:50:00|743499|741499|743550.2|741550.2|743771.3|741771.3|743315.6|741315.6|892
1626418500000|2021-07-16 06:55:00|743550.8|741550.8|743392.2|741392.2|743722.4|741722.4|743355.5|741355.5|901
1626418800000|2021-07-16 07:00:00|743396.4|741396.4|743187.9|741187.9|743439.6|741910|742338.3|740818.9|1110
1626419100000|2021-07-16 07:05:00|743184.5|741184.5|742793.5|740793.5|743557.9|742047.7|742208.3|740616.9|1090
1626419400000|2021-07-16 07:10:00|742792|740792|742581.3|740581.3|742986.2|741358.3|742040.8|740533.2|1052
1626419700000|2021-07-16 07:15:00|742577.6|740577.6|741879.2|740879.2|742614.1|741129.7|741706.3|740193.8|1051
1626420000000|2021-07-16 07:20:00|741866.9|740866.9|741849.2|740849.2|742433.1|740974.2|741594.8|740098.4|940
1626420300000|2021-07-16 07:25:00|741843.8|740843.8|742752.3|740752.3|742858.6|741363.3|741843.8|740348.7|970
1626420600000|2021-07-16 07:30:00|742741|740741|742836.2|740836.2|743149.3|741668|742257|740724.2|1069
1626420900000|2021-07-16 07:35:00|742821.6|740821.6|742381.1|741381.1|742977|741490.4|742237.4|740736.9|1013
1626421200000|2021-07-16 07:40:00|742370.3|741370.3|742637|740637|742936.1|741443.4|742052.8|740545.7|959
1626421500000|2021-07-16 07:45:00|742638.5|740638.5|742343.1|740343.1|742659.2|741161.8|741656.6|740161.3|976
1626421800000|2021-07-16 07:50:00|742338.1|740338.1|742709|740709|742786.4|741268|741830.9|740324|977
1626422100000|2021-07-16 07:55:00|742182|741182|742302|741302|742840.7|741338.6|742054.2|740543.7|881
1626422400000|2021-07-16 08:00:00|742320.2|741320.2|742905.1|740905.1|743173.9|741681.1|742264.9|740797.5|977
1626422700000|2021-07-16 08:05:00|742907.1|740907.1|742972.4|740972.4|743137.9|741636.2|742336.5|740844.5|884
1626423000000|2021-07-16 08:10:00|742970.7|740970.7|742534.4|740534.4|743182.7|741683.2|742037.4|740527.5|928
1626423300000|2021-07-16 08:15:00|742542.5|740542.5|742057.3|740057.3|742542.5|740967.5|741324.4|739825.1|982
1626423600000|2021-07-16 08:20:00|742058.5|740058.5|742118.2|740118.2|742222.4|740727.6|741446.9|739950.8|917
1626423900000|2021-07-16 08:25:00|742120.7|740120.7|742001.5|740001.5|742123.8|740611.5|741429.5|739960.3|830
1626424200000|2021-07-16 08:30:00|742002.8|740002.8|742131.9|740131.9|742228.9|740721.5|741432.4|739959.5|958
1626424500000|2021-07-16 08:35:00|741636|740636|742164.3|740164.3|742244.6|740744.9|741590.2|740090|948
1626424800000|2021-07-16 08:40:00|742159.6|740159.6|741451.8|740451.8|742217.7|740706.6|741390.8|739902.4|911
1626425100000|2021-07-16 08:45:00|741447.6|740447.6|741746.3|740746.3|742338.7|740834.9|741408.3|739915.1|917
1626425400000|2021-07-16 08:50:00|741748.4|740748.4|741672.2|740672.2|742586.5|741081.2|741672.2|740250.6|852
1626425700000|2021-07-16 08:55:00|742177.1|740177.1|742153.3|740153.3|742281.9|740786.9|741565.1|740079.8|847
1626426000000|2021-07-16 09:00:00|742166.2|740166.2|742396.3|740396.3|742430.1|740893.1|741469.1|739982.6|840
1626426300000|2021-07-16 09:05:00|742399.3|740399.3|742151.1|740151.1|742399.3|740866.7|741609.5|740046.7|912
1626426600000|2021-07-16 09:10:00|741632.2|740632.2|741116.9|740116.9|742134.8|740635.2|741051.4|739495.7|940
1626426900000|2021-07-16 09:15:00|741101.7|740101.7|740991.1|739991.1|741705.2|740158.2|740756.5|739235.8|1009
1626427200000|2021-07-16 09:20:00|740990.1|739990.1|741245.4|740245.4|741708.2|740279.6|740949.9|739534.5|895
1626427500000|2021-07-16 09:25:00|741240.1|740240.1|741148.5|740148.5|741736.9|740251.6|740863.7|739407.8|820
1626427800000|2021-07-16 09:30:00|741138.4|740138.4|741660.9|739660.9|741957.5|740457.9|741082.1|739577|919
1626428100000|2021-07-16 09:35:00|741662.1|739662.1|740905.9|739905.9|741667.5|740146|740848.3|739346.4|813
1626428400000|2021-07-16 09:40:00|740903.7|739903.7|740946.8|739946.8|741666.3|740168.8|740857.6|739374.2|790
1626428700000|2021-07-16 09:45:00|740945.8|739945.8|741005.9|740005.9|741631.3|740154.4|740906.4|739379.2|1008
1626429000000|2021-07-16 09:50:00|741006.3|740006.3|741738.8|739738.8|741769.1|740209.5|740870.7|739382.3|984
1626429300000|2021-07-16 09:55:00|741737.4|739737.4|741748|739748|741896.8|740365.9|741103.1|739568.9|986
1626429600000|2021-07-16 10:00:00|741750.4|739750.4|741640.8|739640.8|741769|740258|741054.5|739493.8|818
1626429900000|2021-07-16 10:05:00|741641.6|739641.6|741268.6|740268.6|741842.9|740393.8|741155.8|739594|807
1626430200000|2021-07-16 10:10:00|741267.2|740267.2|741924.7|739924.7|742073.5|740573|741267.2|739772.8|952
1626430500000|2021-07-16 10:15:00|741927.5|739927.5|742000.9|740000.9|742129|740626.7|741327.2|739821.4|879
1626430800000|2021-07-16 10:20:00|742000.6|740000.6|742239.8|740239.8|742244|740730.4|741525.2|739942.4|886
1626431100000|2021-07-16 10:25:00|742238.9|740238.9|742039.6|740039.6|742258.1|740745.2|741379.4|739887.5|904
1626431400000|2021-07-16 10:30:00|742038.8|740038.8|741589.3|740589.3|742296.8|740807|741472.3|739974.2|845
1626431700000|2021-07-16 10:35:00|741590.2|740590.2|741686.7|740686.7|742209.2|740759.2|741575.2|740130.9|879
1626432000000|2021-07-16 10:40:00|741679.4|740679.4|741705.6|740705.6|742206.9|740744.1|741588.5|740103|912
1626432300000|2021-07-16 10:45:00|741704.4|740704.4|741421.3|740421.3|742184.4|740723.5|741413.9|739944|851
1626432600000|2021-07-16 10:50:00|741437|740437|741754.8|740754.8|742258.7|740787.5|741405.5|739943.8|735
1626432900000|2021-07-16 10:55:00|741756.7|740756.7|741762.6|740762.6|742368.5|740887.8|741741.9|740243.1|773
1626433200000|2021-07-16 11:00:00|741766.6|740766.6|742395.3|740395.3|742450.9|740965|741759.2|740253.5|807
1626433500000|2021-07-16 11:05:00|742396.4|740396.4|742313.4|740313.4|742403.3|740930.9|741740.5|740245.5|704
1626433800000|2021-07-16 11:10:00|742310.6|740310.6|742448.9|740448.9|742483.4|741024|741782.5|740254.2|740
1626434100000|2021-07-16 11:15:00|742443.6|740443.6|741707|740707|742446.6|740926.7|741656|740149.7|717
1626434400000|2021-07-16 11:20:00|741707.6|740707.6|742199.9|740199.9|742332.2|740842.9|741645.5|740151.9|855
1626434700000|2021-07-16 11:25:00|742194.7|740194.7|742227.7|740227.7|742297.9|740778.7|741669|740151.8|823
1626435000000|2021-07-16 11:30:00|742242.3|740242.3|741914.4|740914.4|742407.7|740923.9|741742|740239.1|768
1626435300000|2021-07-16 11:35:00|741919.9|740919.9|741931.8|740931.8|742454.3|740977.8|741835.8|740341.1|781
1626435600000|2021-07-16 11:40:00|741930.7|740930.7|742025.6|741025.6|742622.2|741149.4|741930.7|740426.2|872
1626435900000|2021-07-16 11:45:00|742527.1|740527.1|742181.2|741181.2|742698.4|741202.4|742018.1|740527.1|851
1626436200000|2021-07-16 11:50:00|742191.1|741191.1|742108.2|741108.2|742701.7|741215.4|742083.6|740582.1|842
1626436500000|2021-07-16 11:55:00|742107.8|741107.8|742670.8|740670.8|742729|741222.3|742106.2|740593.1|810
1626436800000|2021-07-16 12:00:00|742136.4|741136.4|742046.7|741046.7|742681.8|741170|741983.3|740551.8|841
1626437100000|2021-07-16 12:05:00|742046|741046|742113.8|741113.8|742744.8|741249.1|742046|740553.4|830
1626437400000|2021-07-16 12:10:00|742113.3|741113.3|742047.7|741047.7|742647.7|741148.1|741981.5|740503.7|714
1626437700000|2021-07-16 12:15:00|742047.9|741047.9|742387.2|740387.2|742635|741134.1|741861.4|740367.2|895
1626438000000|2021-07-16 12:20:00|742379.2|740379.2|742513.4|740513.4|742539.3|741025|741856|740361.1|828
1626438300000|2021-07-16 12:25:00|742513|740513|742275.9|740275.9|742555.9|741046.5|741780.8|740231.4|834
1626438600000|2021-07-16 12:30:00|742270.5|740270.5|742566.6|740566.6|742730.1|741218.8|741948|740264.2|970
1626438900000|2021-07-16 12:35:00|742569.7|740569.7|742219.1|741219.1|742700.2|741229.6|742084.8|740477.9|925
1626439200000|2021-07-16 12:40:00|742223.2|741223.2|742498.6|740498.6|742962.1|741441.5|741913.5|740385.5|930
1626439500000|2021-07-16 12:45:00|742503.6|740503.6|742243.8|741243.8|742762|741264.8|742006.8|740454.8|1003
1626439800000|2021-07-16 12:50:00|742246.2|741246.2|742461.9|741461.9|742905.6|741538.5|742142|740650.8|899
1626440100000|2021-07-16 12:55:00|742463.5|741463.5|742669.8|741669.8|743193|741676.4|742356.3|740894.6|921
1626440400000|2021-07-16 13:00:00|742658.9|741658.9|742842.1|741842.1|743414.4|741905.5|742585.3|741086.2|1010
1626440700000|2021-07-16 13:05:00|742841.5|741841.5|742915.8|741915.8|743448.6|741999.4|742801.4|741339.5|819
1626441000000|2021-07-16 13:10:00|742918.7|741918.7|742760.6|741760.6|743465.5|742025.1|742741.7|741265.3|735
1626441300000|2021-07-16 13:15:00|742760.5|741760.5|742535.5|741535.5|743375.1|741838.1|742405.7|740923.8|964
1626441600000|2021-07-16 13:20:00|742544.4|741544.4|742676.4|741676.4|743186.6|741730.5|742532.1|741073.5|787
1626441900000|2021-07-16 13:25:00|742672.6|741672.6|742977.7|741977.7|743612.5|742147.9|742604|741257.5|811
1626442200000|2021-07-16 13:30:00|742970.9|741970.9|743426.3|742426.3|743960.6|742474.4|742970.9|741611.5|1036
1626442500000|2021-07-16 13:35:00|743427.1|742427.1|743901.9|741901.9|744139.7|742628.4|743328.6|741823.7|1015
1626442800000|2021-07-16 13:40:00|743903.5|741903.5|743468.6|742468.6|744092.2|742598.7|743356.1|741858.5|1003
1626443100000|2021-07-16 13:45:00|743465.9|742465.9|743360.6|742360.6|744176.2|742670.7|743282.9|741848|1070
1626443400000|2021-07-16 13:50:00|743365.5|742365.5|743829.5|741829.5|743974|742469.5|743047.2|741525.9|1114
1626443700000|2021-07-16 13:55:00|743825.4|741825.4|743353.3|741353.3|743849.9|742302.2|742755.7|741163.6|960
1626444000000|2021-07-16 14:00:00|743364.6|741364.6|742862.6|741862.6|743384.5|741899.3|742592.2|741166.9|966
1626444300000|2021-07-16 14:05:00|742857.2|741857.2|742766.5|741766.5|743448.8|741968.3|742670.1|741187.5|1019
1626444600000|2021-07-16 14:10:00|742780.8|741780.8|743592.9|741592.9|743893.3|742230.1|742700.8|741252.8|1087
1626444900000|2021-07-16 14:15:00|743606.7|741606.7|743270.5|741270.5|743624.2|742022.5|742446.7|740882.3|1045
1626445200000|2021-07-16 14:20:00|743275.9|741275.9|743570.7|741570.7|743658|742097.7|742712|741206.8|1046
1626445500000|2021-07-16 14:25:00|743592.9|741592.9|742947.9|740947.9|743736|742151|742371.1|740817.3|1102
1626445800000|2021-07-16 14:30:00|742953.8|740953.8|742729.9|740729.9|743135.4|741626.5|741884.5|740368.1|1115
1626446100000|2021-07-16 14:35:00|742740|740740|742806|740806|743149.5|741577.8|742036.8|740535.4|1124
1626446400000|2021-07-16 14:40:00|742798.1|740798.1|742735|740735|743074.2|741563.8|742262.5|740681.4|1099
1626446700000|2021-07-16 14:45:00|742729.8|740729.8|742570.3|740570.3|742794.7|741155.6|742155.6|740254.5|1103
1626447000000|2021-07-16 14:50:00|742569.6|740569.6|742450|740450|742569.6|741061.7|741768.7|740268.3|1047
1626447300000|2021-07-16 14:55:00|742450.7|740450.7|742134.8|740134.8|742526.2|740979.3|741716|740082.5|1030
1626447600000|2021-07-16 15:00:00|742132.5|740132.5|742077.3|740077.3|742390.8|740867.7|741521.3|740019.6|1084
1626447900000|2021-07-16 15:05:00|742084.2|740084.2|741824.6|739824.6|742135.8|740594.4|741283.1|739599.5|1089
1626448200000|2021-07-16 15:10:00|741825.5|739825.5|742137.4|740137.4|742218.4|740463.2|741385.1|739720.5|1014
1626448500000|2021-07-16 15:15:00|742147.2|740147.2|742190.7|740190.7|742373.8|740767.4|741641.9|740131.1|1047
1626448800000|2021-07-16 15:20:00|742198.5|740198.5|742267.2|740267.2|742321.5|740789.4|741626.3|740129.3|996
1626449100000|2021-07-16 15:25:00|742280|740280|742607.4|740607.4|742632.6|741111.4|741671|740167.2|1019
1626449400000|2021-07-16 15:30:00|742572.5|740572.5|741886.3|739886.3|742662.6|741092.6|741430.5|739886.3|984
1626449700000|2021-07-16 15:35:00|741400.5|740400.5|741913.5|739913.5|742009.3|740491.5|741312.2|739775.5|993
1626450000000|2021-07-16 15:40:00|741934.7|739934.7|741915.4|739915.4|742117.8|740560.4|741379.5|739864.3|844
1626450300000|2021-07-16 15:45:00|741911|739911|741822.4|739822.4|741957.2|740417.8|741226.6|739704.3|908
1626450600000|2021-07-16 15:50:00|741822.7|739822.7|741347.7|740347.7|741897.7|740356|741149.4|739649.5|715
1626450900000|2021-07-16 15:55:00|741352.3|740352.3|741997.2|739997.2|742007.7|740490.7|741336.6|739797.1|654
1626451200000|2021-07-16 16:00:00|741987|739987|741727.6|739727.6|741987|740442.6|741375.7|739700.7|721
1626451500000|2021-07-16 16:05:00|741729.8|739729.8|741341.8|740341.8|741832.9|740346.1|741171.2|739623.7|643
1626451800000|2021-07-16 16:10:00|741343.4|740343.4|741074.7|739074.7|741836.9|740343.4|740514.7|738514.7|937
1626452100000|2021-07-16 16:15:00|741051.1|739051.1|740763|738763|741072|739534.7|740463.3|738746.6|792
1626452400000|2021-07-16 16:20:00|740762.5|738762.5|740963.2|738963.2|740963.3|739344.4|740344.4|738686.2|706
1626452700000|2021-07-16 16:25:00|740953.3|738953.3|741076.2|739076.2|741132.6|739132.6|740858.4|738858.4|764
1626453000000|2021-07-16 16:30:00|741074.8|739074.8|740888|738888|741117.3|739117.3|740832.7|738832.7|674
1626453300000|2021-07-16 16:35:00|740881.3|738881.3|740957.1|738957.1|740982.7|738982.7|740860.6|738860.6|692
1626453600000|2021-07-16 16:40:00|740959.8|738959.8|741138|739138|741257.1|739631.7|740532.4|738922.7|642
1626453900000|2021-07-16 16:45:00|741136.3|739136.3|741244.7|739244.7|741330.6|739330.6|741118.3|739118.3|663
1626454200000|2021-07-16 16:50:00|741247.1|739247.1|741154.6|739154.6|741274.5|739274.5|741040.1|739040.1|657
1626454500000|2021-07-16 16:55:00|741157.1|739157.1|741086.1|739086.1|741178.6|739178.6|741032.6|739032.6|415
1626674400000|2021-07-19 06:00:00|743023.4|741023.4|743233.3|741233.3|743367.9|741367.9|743009.9|741009.9|435
1626674700000|2021-07-19 06:05:00|743250.6|741250.6|743545.9|741545.9|743603.5|741603.5|743100.5|741100.5|813
1626675000000|2021-07-19 06:10:00|743546.5|741546.5|743377.5|741377.5|743642.2|741751|742689|741184|920
1626675300000|2021-07-19 06:15:00|743367.9|741367.9|743393|741393|743452.9|741452.9|743283.6|741283.6|812
1626675600000|2021-07-19 06:20:00|743386.7|741386.7|743286.7|741286.7|743592.3|741592.3|743145.4|741145.4|829
1626675900000|2021-07-19 06:25:00|743274.9|741274.9|743503.7|741503.7|743598.4|741598.4|743233.2|741233.2|766
1626676200000|2021-07-19 06:30:00|743495.5|741495.5|743589.7|741589.7|743949.3|741949.3|743495.5|741495.5|763
1626676500000|2021-07-19 06:35:00|743601.1|741601.1|743474.1|741474.1|743637.4|741637.4|743283.9|741283.9|706
1626676800000|2021-07-19 06:40:00|743473.9|741473.9|743454.5|741454.5|743797.3|742029.4|743029.4|741395|810
1626677100000|2021-07-19 06:45:00|743464.3|741464.3|743645.7|741645.7|743735.8|742059.4|742867.9|741354.6|771
1626677400000|2021-07-19 06:50:00|743656.5|741656.5|743712.9|741712.9|743756.3|742273.4|743079.5|741553.8|782
1626677700000|2021-07-19 06:55:00|743714.6|741714.6|743855.7|741855.7|743899.5|742258.3|743143.1|741500|963
1626678000000|2021-07-19 07:00:00|743873.6|741873.6|743918.3|742918.3|744421.6|742927.1|743583.7|741873.6|1037
1626678300000|2021-07-19 07:05:00|743920.5|742920.5|744002.4|743002.4|744660.1|743197.2|743916|742482.5|1050
1626678600000|2021-07-19 07:10:00|744001.4|743001.4|744113.4|743113.4|744756.3|743271|743996.1|742528.4|1033
1626678900000|2021-07-19 07:15:00|744085.3|743085.3|743912.7|742912.7|744809.3|743332.4|743893.7|742554.9|1057
1626679200000|2021-07-19 07:20:00|743910.5|742910.5|743860.2|742860.2|743991.5|742991.5|743683|742683|942
1626679500000|2021-07-19 07:25:00|743851.3|742851.3|743771.6|742771.6|744020.4|743020.4|743758.2|742758.2|863
1626679800000|2021-07-19 07:30:00|743770.9|742770.9|743653.3|742653.3|744280.7|742955.4|743638.8|742251.1|944
1626680100000|2021-07-19 07:35:00|743650.3|742650.3|744340.6|742340.6|744340.6|742846.2|743598|742198.7|870
1626680400000|2021-07-19 07:40:00|744338.4|742338.4|743829.6|742829.6|744442.1|742974.1|743732.2|742253|905
1626680700000|2021-07-19 07:45:00|743829.7|742829.7|743690|742690|744429.3|742970.9|743659|742315.5|818
1626681000000|2021-07-19 07:50:00|743684.2|742684.2|743481.4|742481.4|744257.2|742852.6|743437.7|741944.8|840
1626681300000|2021-07-19 07:55:00|743504.3|742504.3|743819.1|742819.1|744306.5|742846.1|743498.6|742294.5|730
1626681600000|2021-07-19 08:00:00|743819.8|742819.8|743872.4|742872.4|744544|743052.2|743751.1|742278.8|846
1626681900000|2021-07-19 08:05:00|743874.2|742874.2|744039.2|743039.2|744512.3|743098.4|743797|742411.7|836
1626682200000|2021-07-19 08:10:00|744022.1|743022.1|743798.4|742798.4|744526.7|743028.3|743692.1|742218.4|849
1626682500000|2021-07-19 08:15:00|743828.9|742828.9|744344.6|743344.6|744718.9|743344.6|743799.4|742354.4|889
1626682800000|2021-07-19 08:20:00|744340.3|743340.3|744394.6|743394.6|744971.2|743505.6|744164.5|742675.2|935
1626683100000|2021-07-19 08:25:00|744397.3|743397.3|744086.1|743086.1|744912.1|743414.5|743924|742581.8|887
1626683400000|2021-07-19 08:30:00|744086.3|743086.3|744286.5|743286.5|744308.7|743308.7|744066.4|743066.4|825
1626683700000|2021-07-19 08:35:00|744291.1|743291.1|745003.5|744003.5|745537.5|744023.4|744255.6|743255.6|979
1626684000000|2021-07-19 08:40:00|745003.9|744003.9|745295.5|744295.5|746092.1|744602.5|744867.8|743394.7|1082
1626684300000|2021-07-19 08:45:00|745338.3|744338.3|745706.4|744706.4|746120|744729.3|745281.1|743795|1000
1626684600000|2021-07-19 08:50:00|745700.5|744700.5|745324.7|744324.7|745768.1|744768.1|745324.7|744324.7|884
1626684900000|2021-07-19 08:55:00|745336.1|744336.1|745088.9|744088.9|745913.7|744447.3|745050.3|743804|912
1626685200000|2021-07-19 09:00:00|745089.6|744089.6|744950.6|743950.6|745852.6|744376.8|744950.6|743765.5|954
1626685500000|2021-07-19 09:05:00|744952.7|743952.7|744863.4|743863.4|745571.8|744099.3|744795.1|743333.5|996
1626685800000|2021-07-19 09:10:00|744863.5|743863.5|745074.2|744074.2|745709.3|744226.7|744813.9|743351|983
1626686100000|2021-07-19 09:15:00|745086.7|744086.7|745551|743551|745636.3|744149.8|744927.9|743456.7|985
1626686400000|2021-07-19 09:20:00|745552.6|743552.6|744790.9|743790.9|745620.4|744145.1|744783.9|743294.6|928
1626686700000|2021-07-19 09:25:00|744802.2|743802.2|744491.6|743491.6|745257.9|743878.6|744319.9|742843.8|838
1626687000000|2021-07-19 09:30:00|744491.2|743491.2|744417.5|743417.5|744936.3|743544.5|744302.8|742890|878
1626687300000|2021-07-19 09:35:00|744413.3|743413.3|744328.8|743328.8|744933.7|743438.9|744268.3|742779.3|923
1626687600000|2021-07-19 09:40:00|744329.8|743329.8|744404.2|743404.2|744890.8|743408.6|744166|742661.5|890
1626687900000|2021-07-19 09:45:00|744390.1|743390.1|744757|743757|745271.8|743778.2|744321.2|742859.7|906
1626688200000|2021-07-19 09:50:00|744761.3|743761.3|745390|744390|746010.6|744566.3|744761.3|743322|964
1626688500000|2021-07-19 09:55:00|745404.6|744404.6|745730.6|744730.6|746248.9|744734|745291.2|743823|923
1626688800000|2021-07-19 10:00:00|745738.7|744738.7|746716.2|744716.2|746730|745225.9|745661.2|744177.4|1048
1626689100000|2021-07-19 10:05:00|746718.2|744718.2|746203.1|745203.1|747033.4|745557.7|746059.2|744595|953
1626689400000|2021-07-19 10:10:00|746212.9|745212.9|746176.3|745176.3|746962.8|745543.5|746135|744662.2|999
1626689700000|2021-07-19 10:15:00|746175.1|745175.1|746500.5|745500.5|747005.6|745528.5|746151|744661|920
1626690000000|2021-07-19 10:20:00|746500.8|745500.8|746327.6|745327.6|746997.2|745528.8|746136.8|744649.5|887
1626690300000|2021-07-19 10:25:00|746319.7|745319.7|746391.4|744391.4|746725.3|745319.7|745857.9|744368.2|836
1626690600000|2021-07-19 10:30:00|746390|744390|745714.1|744714.1|746591.3|745097.9|745695.9|744184.7|853
1626690900000|2021-07-19 10:35:00|745714.7|744714.7|746343.7|745343.7|746942.1|745443.5|745693.4|744244|962
1626691200000|2021-07-19 10:40:00|746353.9|745353.9|746233.2|745233.2|746868.5|745429.3|746210.9|744724.7|876
1626691500000|2021-07-19 10:45:00|746230.9|745230.9|746362.9|745362.9|746862.7|745424.6|746230.9|744754.4|774
1626691800000|2021-07-19 10:50:00|746362.3|745362.3|746510.3|745510.3|746981.9|745537.5|746346.5|744846|803
1626692100000|2021-07-19 10:55:00|746506.2|745506.2|747095.7|746095.7|747605.5|746164.2|746497.4|745119.8|950
1626692400000|2021-07-19 11:00:00|747091.7|746091.7|747525.7|745525.7|747619.1|746114.4|746712.2|745194.7|862
1626692700000|2021-07-19 11:05:00|747517.9|745517.9|747665.4|745665.4|747778.3|746229.8|746875.1|745363.8|1014
1626693000000|2021-07-19 11:10:00|747673.2|745673.2|747597.6|745597.6|747945.1|746409.9|747107.5|745572.2|969
1626693300000|2021-07-19 11:15:00|747594.5|745594.5|747182.6|745182.6|747672.3|746142.4|746668.8|745165.7|938
1626693600000|2021-07-19 11:20:00|747171.2|745171.2|746900|745900|747509|745995.8|746681.7|745163.6|856
1626693900000|2021-07-19 11:25:00|746883.7|745883.7|747128.1|746128.1|747784.4|746262.8|746870.1|745397.7|1021
1626694200000|2021-07-19 11:30:00|747110.2|746110.2|746942.6|745942.6|747608.5|746129.3|746854.6|745346.9|1042
1626694500000|2021-07-19 11:35:00|746951.8|745951.8|746985.6|745985.6|747598.8|746082.8|746855.8|745321.7|976
1626694800000|2021-07-19 11:40:00|746983.1|745983.1|747107.8|746107.8|747643.5|746151.8|746959.3|745463.5|976
1626695100000|2021-07-19 11:45:00|747120|746120|747491.5|745491.5|747715.9|746247.1|746584.2|745099|1033
1626695400000|2021-07-19 11:50:00|747060.6|746060.6|747916.1|745916.1|748211.9|746711.5|747023.6|745530.3|1017
1626695700000|2021-07-19 11:55:00|747907.1|745907.1|747956|745956|748190.1|746683|747365.5|745853|984
1626696000000|2021-07-19 12:00:00|747954.3|745954.3|748443.9|746443.9|748463.4|746953.3|747359.4|745863.6|1014
1626696300000|2021-07-19 12:05:00|748442.9|746442.9|747379.7|746379.7|748486.6|746965|747366.7|746069.7|1021
1626696600000|2021-07-19 12:10:00|747383|746383|747877.3|746877.3|748390|746891.4|747357.5|745888|960
1626696900000|2021-07-19 12:15:00|747872.4|746872.4|747801|746801|748458.4|746975.8|747737.1|746248.8|1029
1626697200000|2021-07-19 12:20:00|747797.7|746797.7|748468.6|746468.6|748645.7|747161.4|747792.7|746320.1|1015
1626697500000|2021-07-19 12:25:00|748467.1|746467.1|748082.6|747082.6|748591.6|747096.5|747928.2|746433.4|981
1626697800000|2021-07-19 12:30:00|748080.2|747080.2|748560.3|746560.3|748804.4|747302.4|747978.5|746491.4|947
1626698100000|2021-07-19 12:35:00|748550.2|746550.2|748189.6|747189.6|748751.5|747263.2|747951.5|746492.8|955
1626698400000|2021-07-19 12:40:00|748190.1|747190.1|748479.3|746479.3|748746.9|747250.4|747965.8|746473.5|926
1626698700000|2021-07-19 12:45:00|748491.7|746491.7|748034|746034|748734.2|747241.6|747518.4|746023.7|967
1626699000000|2021-07-19 12:50:00|748032.6|746032.6|746887.3|745887.3|748112.5|746622.6|746857.4|745381.4|998
1626699300000|2021-07-19 12:55:00|746885.2|745885.2|747081.2|746081.2|747686.2|746190|746885.2|745418.2|912
1626699600000|2021-07-19 13:00:00|747060.2|746060.2|747218.3|746218.3|748178.7|746685.1|747060.2|745620.8|1007
1626699900000|2021-07-19 13:05:00|747218.6|746218.6|746810.8|745810.8|747815|746387.5|746799.2|745304.6|999
1626700200000|2021-07-19 13:10:00|746814.9|745814.9|746798.1|745798.1|747659.5|746109|746537.9|744999.6|1025
1626700500000|2021-07-19 13:15:00|746728.8|745728.8|746753.1|745753.1|747475.4|745996.6|746713.4|745225.5|926
1626700800000|2021-07-19 13:20:00|746749.6|745749.6|746357.7|745357.7|747341.5|745867.1|746229|744785.7|881
1626701100000|2021-07-19 13:25:00|746349.5|745349.5|746455.8|745455.8|747086.2|745596.1|746312.5|744814.5|778
1626701400000|2021-07-19 13:30:00|746455.5|745455.5|747166.4|745166.4|747370.6|745790|746139.4|744600.1|847
1626701700000|2021-07-19 13:35:00|747168.9|745168.9|747235.6|745235.6|747416.4|745903.8|746475.2|744964.3|845
1626702000000|2021-07-19 13:40:00|746749.5|745749.5|746751.6|744751.6|747635.4|746140.5|746280.3|744751.6|835
1626702300000|2021-07-19 13:45:00|746745|744745|747361.8|745361.8|747412.1|745879.7|746294.5|744745|1056
1626702600000|2021-07-19 13:50:00|747372|745372|747554.1|746554.1|748063.2|746566.4|746989.1|745372|1128
1626702900000|2021-07-19 13:55:00|747552.8|746552.8|747767.4|746767.4|748361.2|746847.8|747440.1|745916.3|1137
1626703200000|2021-07-19 14:00:00|747742.1|746742.1|747748.7|746748.7|748642.7|747199.6|747662.9|746149.4|1134
1626703500000|2021-07-19 14:05:00|748271.9|746271.9|748024.5|747024.5|748621.2|747132.9|747591.1|746088.2|1117
1626703800000|2021-07-19 14:10:00|748531.7|746531.7|748621.6|746621.6|748645.4|747176.6|747721.8|746269.6|1084
1626704100000|2021-07-19 14:15:00|748614|746614|747415.1|746415.1|748614|747179.9|747357.3|745882.4|1093
1626704400000|2021-07-19 14:20:00|747410.7|746410.7|747500.4|745500.4|747938.4|746464.9|746905|745370.2|1098
1626704700000|2021-07-19 14:25:00|747501.2|745501.2|747061.7|745061.7|747814.5|746302.7|746576.1|745060.8|1108
1626705000000|2021-07-19 14:30:00|746566.6|745566.6|747169.2|745169.2|747179.2|745664.6|746357.4|744851.8|1082
1626705300000|2021-07-19 14:35:00|747162|745162|747249.5|746249.5|747842.8|746309.1|746714.9|745131.2|1098
1626705600000|2021-07-19 14:40:00|747279.5|746279.5|747134|745134|747832.3|746279.5|746540.4|745030.1|1104
1626705900000|2021-07-19 14:45:00|747126.6|745126.6|746620|744620|747227.7|745709.4|746096.2|744588.6|1080
1626706200000|2021-07-19 14:50:00|746090.6|745090.6|746603.4|745603.4|747098.5|745613.8|746085|744588.8|1098
1626706500000|2021-07-19 14:55:00|746599.8|745599.8|746478.1|745478.1|747197.9|745689|746264.9|744768.6|1072
1626706800000|2021-07-19 15:00:00|746485.1|745485.1|747103.1|745103.1|747418.8|745892.8|746314.7|744830.8|1048
1626707100000|2021-07-19 15:05:00|747107.9|745107.9|746612.4|744612.4|747358|745790.3|745874.3|744330|1091
1626707400000|2021-07-19 15:10:00|746612.9|744612.9|746929.2|744929.2|747012.4|745506.6|746244.8|744610.5|922
1626707700000|2021-07-19 15:15:00|746930.9|744930.9|746455.4|745455.4|747120.7|745628.1|746328.9|744858.6|880
1626708000000|2021-07-19 15:20:00|746455.5|745455.5|746487.3|745487.3|747268.8|745755.4|746409.6|744942|895
1626708300000|2021-07-19 15:25:00|746978.1|744978.1|746433.8|745433.8|746978.1|745498.6|746187.5|744703.5|892
1626708600000|2021-07-19 15:30:00|746441.4|745441.4|746174.8|745174.8|746956|745491.9|746059.8|744557.5|914
1626708900000|2021-07-19 15:35:00|746171.2|745171.2|746804.3|744804.3|746944.1|745455.1|746141.2|744667.9|913
1626709200000|2021-07-19 15:40:00|746799.7|744799.7|746947.8|744947.8|746973.4|745454.4|746017.6|744488.3|963
1626709500000|2021-07-19 15:45:00|746950.1|744950.1|747131.7|745131.7|747149.5|745649.7|746145|744566.8|771
1626709800000|2021-07-19 15:50:00|746621|745621|746790.7|744790.7|747275.4|745803.4|746271.5|744684.4|863
1626710100000|2021-07-19 15:55:00|746791.2|744791.2|745993.8|744993.8|746819.8|745256.2|745993.8|744491.5|794
1626710400000|2021-07-19 16:00:00|746004.3|745004.3|747048.1|745048.1|747100.9|745688.3|745946.3|744492.7|855
1626710700000|2021-07-19 16:05:00|747059.2|745059.2|747075.2|745075.2|747225.5|745741.9|746455.9|744947.8|851
1626711000000|2021-07-19 16:10:00|747082.8|745082.8|747037.8|745037.8|747170.9|745662.2|746468.5|744968.9|772
1626711300000|2021-07-19 16:15:00|747037.9|745037.9|746983|744983|747115.5|745617.3|746323.5|744791.1|852
1626711600000|2021-07-19 16:20:00|746990.8|744990.8|746851.8|744851.8|747206.7|745651.3|746275.9|744702.9|869
1626711900000|2021-07-19 16:25:00|746851.3|744851.3|747167.2|745167.2|747201.9|745644.5|746531.8|744785.1|759
1626712200000|2021-07-19 16:30:00|747176.1|745176.1|747760.7|745760.7|747834.4|746313.5|746800.7|745176.1|1065
1626712500000|2021-07-19 16:35:00|747766.7|745766.7|747934.3|745934.3|747938.8|746438.8|747218.9|745704.6|1149
1626712800000|2021-07-19 16:40:00|747933.2|745933.2|748020.4|746020.4|748132.2|746628.3|747440.3|745903|953
1626713100000|2021-07-19 16:45:00|748002.2|746002.2|748274.8|746274.8|748324|746850.3|747607.3|745947.6|996
1626713400000|2021-07-19 16:50:00|748273.4|746273.4|748041|746041|748361.4|746361.4|748003.7|746003.7|934
1626713700000|2021-07-19 16:55:00|748049.4|746049.4|748025.3|746025.3|748163.2|746435.8|747435.8|745933.4|740
1626760800000|2021-07-20 06:00:00|747190.1|745190.1|747098.7|745098.7|747226.7|745226.7|747050.4|745050.4|527
1626761100000|2021-07-20 06:05:00|747097.4|745097.4|747188.9|745188.9|747307.8|745307.8|747072.7|745072.7|675
1626761400000|2021-07-20 06:10:00|747185.7|745185.7|747466.7|745466.7|747507.5|745507.5|747115.5|745115.5|707
1626761700000|2021-07-20 06:15:00|747467.7|745467.7|747108.1|745108.1|747474.3|745474.3|747096.5|745096.5|802
1626762000000|2021-07-20 06:20:00|747103|745103|747155.3|745155.3|747232.8|745232.8|746955.1|744955.1|757
1626762300000|2021-07-20 06:25:00|747151.5|745151.5|746794.9|744794.9|747177.8|745177.8|746677.8|744677.8|873
1626762600000|2021-07-20 06:30:00|746814.2|744814.2|746691.6|744691.6|746826.2|744826.2|746607.4|744607.4|890
1626762900000|2021-07-20 06:35:00|746701.1|744701.1|746570.1|744570.1|746755.9|744755.9|746559.9|744559.9|835
1626763200000|2021-07-20 06:40:00|746571.6|744571.6|746747.4|744747.4|746779.2|745152|746145.7|744527.2|771
1626763500000|2021-07-20 06:45:00|746747.3|744747.3|747157|745157|747166.8|745289.5|746289.5|744691.5|906
1626763800000|2021-07-20 06:50:00|747178.7|745178.7|747646.2|745646.2|747693|745950|746950|745096.6|960
1626764100000|2021-07-20 06:55:00|747636.2|745636.2|746903.8|744903.8|747712.3|746204|746403.7|744807.4|989
1626764400000|2021-07-20 07:00:00|746931.9|744931.9|746396.4|744396.4|747187.5|745667.3|745492|744009.2|1102
1626764700000|2021-07-20 07:05:00|746399.7|744399.7|745206.9|744206.9|746778.9|745260.6|745181.8|743686.1|1086
1626765000000|2021-07-20 07:10:00|745208.1|744208.1|745139.9|744139.9|745611.2|744208.1|744693.3|743264.8|1089
1626765300000|2021-07-20 07:15:00|745139.3|744139.3|745714.8|743714.8|745848.1|744365.5|744874.6|743395.8|1091
1626765600000|2021-07-20 07:20:00|745720.8|743720.8|745354.6|744354.6|745794|744354.6|744994|743484.5|984
1626765900000|2021-07-20 07:25:00|745360.1|744360.1|745342.4|744342.4|745836.5|744544.6|745212.8|743830.3|917
1626766200000|2021-07-20 07:30:00|745345.4|744345.4|745494.7|744494.7|746042.7|744547|745095.9|743626.3|987
1626766500000|2021-07-20 07:35:00|745492.3|744492.3|745872|744872|746060.5|744895.5|745487.4|743979.1|872
1626766800000|2021-07-20 07:40:00|745874.3|744874.3|745693.4|744693.4|746388.4|745061.7|745638.1|744262|949
1626767100000|2021-07-20 07:45:00|745696.3|744696.3|745262|744262|746184.9|744706.2|744897.4|743483.3|961
1626767400000|2021-07-20 07:50:00|745266.9|744266.9|745559.8|744559.8|745591.5|744591.5|745192.5|744192.5|801
1626767700000|2021-07-20 07:55:00|745578.5|744578.5|745601.1|744601.1|746209.5|744947.2|745501.9|743995.5|912
1626768000000|2021-07-20 08:00:00|745589|744589|745360.1|744360.1|746148.8|744652.2|745288.4|743824|940
1626768300000|2021-07-20 08:05:00|745359.5|744359.5|745414.5|744414.5|746107.3|744667.8|745252|743790.8|975
1626768600000|2021-07-20 08:10:00|745415.4|744415.4|745127.7|744127.7|745971.1|744616.1|745113.5|743614|985
1626768900000|2021-07-20 08:15:00|745131.3|744131.3|745202.3|744202.3|745797|744321.5|745037|743553.9|909
1626769200000|2021-07-20 08:20:00|745201|744201|745364.6|744364.6|745968|744491.3|745173.7|743735.2|905
1626769500000|2021-07-20 08:25:00|745353.8|744353.8|745072.5|744072.5|745836.8|744359.9|744954.6|743534.7|900
1626769800000|2021-07-20 08:30:00|745062.1|744062.1|744536.4|743536.4|745515|744067.3|744510.9|743081.2|963
1626770100000|2021-07-20 08:35:00|744545.7|743545.7|744851.2|743851.2|745365.9|743927.2|744480.3|742944.5|962
1626770400000|2021-07-20 08:40:00|744853.4|743853.4|745083.9|744083.9|745429|744105.6|744706.3|743209|916
1626770700000|2021-07-20 08:45:00|745082.1|744082.1|745653.9|744653.9|746133.5|744666.5|745074.6|744074.6|974
1626771000000|2021-07-20 08:50:00|745655.5|744655.5|746160.2|744160.2|746160.2|744661.5|745489.2|744028|947
1626771300000|2021-07-20 08:55:00|745662|744662|745521.2|744521.2|746167.2|744677.9|745467.1|743997.3|875
1626771600000|2021-07-20 09:00:00|745523.9|744523.9|745894.9|743894.9|746156.4|744700.2|745251.7|743741.9|937
1626771900000|2021-07-20 09:05:00|745895.4|743895.4|745281.7|744281.7|745995|744517.2|745166.6|743663.3|916
1626772200000|2021-07-20 09:10:00|745257.8|744257.8|745058.1|744058.1|745283.7|744283.7|744941.3|743941.3|860
1626772500000|2021-07-20 09:15:00|745057|744057|745018.1|744018.1|745132.6|744132.6|744904.1|743904.1|804
1626772800000|2021-07-20 09:20:00|745017.6|744017.6|745180.1|744180.1|745576.6|744249.6|744905.5|743512.8|824
1626773100000|2021-07-20 09:25:00|745175.5|744175.5|744996.4|742996.4|745623.5|744178.4|744446|742947.9|989
1626773400000|2021-07-20 09:30:00|744981.5|742981.5|744623.8|743623.8|745184.5|743693|744383.2|742981.5|872
1626773700000|2021-07-20 09:35:00|744610.4|743610.4|744883.5|743883.5|745428|744081|744545.7|743038.3|876
1626774000000|2021-07-20 09:40:00|744868|743868|745022|744022|745550.6|744026|744756.9|743345.3|874
1626774300000|2021-07-20 09:45:00|745021.3|744021.3|745349.2|744349.2|745840.3|744370.1|744843.5|743348.3|829
1626774600000|2021-07-20 09:50:00|745338.6|744338.6|745313.5|744313.5|745914.5|744479.6|745143.1|743730.4|862
1626774900000|2021-07-20 09:55:00|745304.8|744304.8|745487.4|744487.4|745985.1|744495.8|745232|743741.3|943
1626775200000|2021-07-20 10:00:00|745483.1|744483.1|745663.7|744663.7|746213.2|744773|745474.5|744046|987
1626775500000|2021-07-20 10:05:00|745664.2|744664.2|745926.9|743926.9|746265.9|744805.3|745404.8|743923.4|948
1626775800000|2021-07-20 10:10:00|745926.7|743926.7|745689.8|743689.8|745932.5|744422.2|745112|743600.8|951
1626776100000|2021-07-20 10:15:00|745685.7|743685.7|745826.5|743826.5|745878.2|744394.7|745095.9|743548.9|981
1626776400000|2021-07-20 10:20:00|745824.9|743824.9|745586.9|744586.9|746092.1|744591.8|745321.5|743753.5|997
1626776700000|2021-07-20 10:25:00|745602.7|744602.7|745643.4|744643.4|746262.2|744769.3|745535.1|744061.4|914
1626777000000|2021-07-20 10:30:00|745638.8|744638.8|745466.7|744466.7|746188.2|744727.1|745432.8|743940.1|887
1626777300000|2021-07-20 10:35:00|745473.6|744473.6|745309.4|744309.4|745981|744504.2|745286.1|743801.5|895
1626777600000|2021-07-20 10:40:00|745298.7|744298.7|745991|743991|746059.5|744569.8|745283.5|743800.1|914
1626777900000|2021-07-20 10:45:00|745991.4|743991.4|746281.1|744281.1|746346.5|744846.8|745271|743772.1|980
1626778200000|2021-07-20 10:50:00|746283.9|744283.9|745517.4|744517.4|746284.1|744764.9|745314.7|743922.1|989
1626778500000|2021-07-20 10:55:00|745517.7|744517.7|745545.5|744545.5|746028.3|744556.8|745406.3|743903.5|938
1626778800000|2021-07-20 11:00:00|745545.1|744545.1|746069.7|744069.7|746368.6|744850.3|745486.8|743987|961
1626779100000|2021-07-20 11:05:00|746066.2|744066.2|745815.1|743815.1|746208.6|744698.8|745307.8|743813.3|1037
1626779400000|2021-07-20 11:10:00|745817.1|743817.1|745242.2|744242.2|746026.3|744526|745240.2|743769.6|984
1626779700000|2021-07-20 11:15:00|745211.9|744211.9|745106.1|744106.1|745697.7|744211.9|744859|743368.8|1043
1626780000000|2021-07-20 11:20:00|745605.5|743605.5|745645.7|743645.7|745703.2|744199.1|744988.3|743462|986
1626780300000|2021-07-20 11:25:00|745652.6|743652.6|744810.9|743810.9|745655.8|744137.4|744810.9|743401.8|961
1626780600000|2021-07-20 11:30:00|744815.1|743815.1|744893.9|743893.9|745326.4|743948.7|744443.8|742939.1|1058
1626780900000|2021-07-20 11:35:00|744898.6|743898.6|745263.8|743263.8|745398.2|743953.1|744736.8|743262.8|1004
1626781200000|2021-07-20 11:40:00|745263.1|743263.1|744423.5|743423.5|745265.2|743768.1|744380|742923.4|882
1626781500000|2021-07-20 11:45:00|744429.7|743429.7|744545.4|743545.4|745046.4|743579.8|744183.5|742708|970
1626781800000|2021-07-20 11:50:00|744544.9|743544.9|744449.9|743449.9|745054.4|743586.9|744366.6|742884.2|855
1626782100000|2021-07-20 11:55:00|744448.6|743448.6|744444.8|743444.8|744942.4|743455.9|744173.4|742690|903
1626782400000|2021-07-20 12:00:00|744459.6|743459.6|744951|742951|744998.6|743521|744357.7|742892.6|874
1626782700000|2021-07-20 12:05:00|744950.5|742950.5|745196.3|743196.3|745212.6|743719.8|744366|742923.7|1000
1626783000000|2021-07-20 12:10:00|745199.7|743199.7|745150.7|744150.7|745672.5|744171.3|744644.9|743152|906
1626783300000|2021-07-20 12:15:00|745143.2|744143.2|745266.4|744266.4|745892.7|744400.4|745136.7|743615.3|872
1626783600000|2021-07-20 12:20:00|745283.4|744283.4|745385.2|744385.2|745920.5|744426.8|745034.8|743550|892
1626783900000|2021-07-20 12:25:00|745387.3|744387.3|746029.6|744029.6|746043.6|744552.6|745385|743889.9|691
1626784200000|2021-07-20 12:30:00|746026.2|744026.2|745639|744639|746172.2|744697.4|745397.9|743935.8|842
1626784500000|2021-07-20 12:35:00|745649.6|744649.6|745648.3|744648.3|746227.5|744747|745513|744024.7|843
1626784800000|2021-07-20 12:40:00|745648|744648|745936.7|744936.7|746461.1|744973.8|745646.5|744174.9|926
1626785100000|2021-07-20 12:45:00|745935.8|744935.8|745629.3|744629.3|746433.4|744942.1|745617.5|744071.1|946
1626785400000|2021-07-20 12:50:00|745629|744629|746169.1|744169.1|746172.3|744680.3|745293.2|743814.5|1000
1626785700000|2021-07-20 12:55:00|746172|744172|745409.9|744409.9|746380.5|744899.6|745105|743598.4|1042
1626786000000|2021-07-20 13:00:00|745418.6|744418.6|745374.9|744374.9|746153.4|744663.9|745167.7|743664.5|985
1626786300000|2021-07-20 13:05:00|745865|743865|745910.8|744910.8|746435.8|744953|745282|743812.3|921
1626786600000|2021-07-20 13:10:00|745907.5|744907.5|746255.7|745255.7|746692.1|745315.5|745854.9|744364.6|994
1626786900000|2021-07-20 13:15:00|746276.7|745276.7|746752.1|745752.1|747135|745752.1|746144.7|744641.7|1023
1626787200000|2021-07-20 13:20:00|746741|745741|747233.3|745233.3|747477.6|745980.4|746559|745052.5|1048
1626787500000|2021-07-20 13:25:00|747228.8|745228.8|746574.5|745574.5|747412|745937.9|746246|744766.6|774
1626787800000|2021-07-20 13:30:00|746580.8|745580.8|747954.7|745954.7|748261.9|746582.8|746492.7|745004.4|851
1626788100000|2021-07-20 13:35:00|747975.3|745975.3|748069.1|746069.1|748069.1|746569.1|747193.7|745372.9|850
1626788400000|2021-07-20 13:40:00|747566|746566|747407|745407|748200|746715.2|746631.7|745174.7|823
1626788700000|2021-07-20 13:45:00|747416.4|745416.4|746165.2|745165.2|747431.2|745884.1|746051.1|744551|818
1626789000000|2021-07-20 13:50:00|746174.6|745174.6|746422.7|745422.7|747036.9|745523.9|746174.6|744715.6|817
1626789300000|2021-07-20 13:55:00|746424.6|745424.6|746424.5|744424.5|746944.7|745459|745774.1|744257|831
1626789600000|2021-07-20 14:00:00|746440.1|744440.1|745609.7|744609.7|746779.4|745301.6|745556.8|744080.6|819
1626789900000|2021-07-20 14:05:00|745608|744608|746056.4|745056.4|746536.9|745081.5|745593.5|744117.5|799
1626790200000|2021-07-20 14:10:00|746074.2|745074.2|746213.1|745213.1|746893.2|745398.1|745966.1|744419.2|778
1626790500000|2021-07-20 14:15:00|746208|745208|746468.5|744468.5|746838|745392.5|745977.2|744457.4|760
1626790800000|2021-07-20 14:20:00|746464.8|744464.8|746371.2|744371.2|746587.6|745139.9|745726.3|744229.1|861
1626791100000|2021-07-20 14:25:00|746366.9|744366.9|746778.9|744778.9|746847.1|745348.4|745739.5|744252|1036
1626791400000|2021-07-20 14:30:00|746778.1|744778.1|746732.6|744732.6|747085|745488.3|746210.4|744706.2|988
1626791700000|2021-07-20 14:35:00|746727.5|744727.5|746645.7|744645.7|746742.7|745246.5|745921.8|744428.3|1008
1626792000000|2021-07-20 14:40:00|746644.7|744644.7|746740.1|744740.1|746836.3|745299.7|745998.1|744489.1|958
1626792300000|2021-07-20 14:45:00|746754.4|744754.4|746418.6|744418.6|746962.1|745468.2|745935.8|744415|1006
1626792600000|2021-07-20 14:50:00|746417.5|744417.5|746579.4|744579.4|746728.7|745235.7|745985.9|744403.5|984
1626792900000|2021-07-20 14:55:00|746593.2|744593.2|746166.5|744166.5|746695.4|745193.9|745641.4|744166.5|992
1626793200000|2021-07-20 15:00:00|745676.4|744676.4|745962.1|743962.1|746427.1|744831.9|745402.8|743863.2|981
1626793500000|2021-07-20 15:05:00|745964.7|743964.7|746057.2|744057.2|746153.2|744610.6|745312.2|743836.4|921
1626793800000|2021-07-20 15:10:00|746059.7|744059.7|745931.2|743931.2|746122.3|744448.1|745282.6|743736.6|941
1626794100000|2021-07-20 15:15:00|745925.5|743925.5|746009.2|744009.2|746733.3|744979|745411.5|743836.1|915
1626794400000|2021-07-20 15:20:00|746006.2|744006.2|746153.2|744153.2|746194.1|744713.4|745382.4|743898|907
1626794700000|2021-07-20 15:25:00|746156.6|744156.6|745697.4|744697.4|746214.4|744703.5|745485.6|743970.3|889
1626795000000|2021-07-20 15:30:00|745695.8|744695.8|746190.7|744190.7|746241.6|744779.5|745531.3|744032.4|858
1626795300000|2021-07-20 15:35:00|746190.2|744190.2|746053.7|744053.7|746366.1|744898|745556.6|744039.3|866
1626795600000|2021-07-20 15:40:00|746035.3|744035.3|745943.6|743943.6|746104.9|744559.6|745324.2|743788.4|823
1626795900000|2021-07-20 15:45:00|745944.2|743944.2|745582.8|743582.8|746020.2|744569.9|745060.5|743517.6|632
1626796200000|2021-07-20 15:50:00|745581.9|743581.9|744822.1|743822.1|745719.8|744232.7|744810.9|743293.2|689
1626796500000|2021-07-20 15:55:00|745314.1|743314.1|744874.7|743874.7|745563|744038.4|744836.7|743287.7|725
1626796800000|2021-07-20 16:00:00|745363.1|743363.1|744870|743870|745549.4|744026.8|744712.8|743187.5|755
1626797100000|2021-07-20 16:05:00|744868.7|743868.7|745364.1|743364.1|745613.6|744125|744822.4|743341.1|889
1626797400000|2021-07-20 16:10:00|745364.8|743364.8|744872.9|743872.9|745486.9|743996.2|744703.8|743238.7|664
1626797700000|2021-07-20 16:15:00|744860.2|743860.2|745009.8|744009.8|745485.5|744119.1|744843.7|743315.8|594
1626798000000|2021-07-20 16:20:00|744986.2|743986.2|745547|743547|745547.5|744051.9|744798.6|743296.4|648
1626798300000|2021-07-20 16:25:00|745534.7|743534.7|744996.9|743996.9|745607|744107.5|744936.3|743497.2|631
1626798600000|2021-07-20 16:30:00|744995.8|743995.8|745331.7|743331.7|745470.2|743995.8|744852.2|743319.6|521
1626798900000|2021-07-20 16:35:00|745330|743330|745301.4|743301.4|745389.9|743863.8|744794.7|743268.7|733
1626799200000|2021-07-20 16:40:00|745299.2|743299.2|745230.8|743230.8|745313.3|743782.3|744602.6|743083|748
1626799500000|2021-07-20 16:45:00|745229.8|743229.8|745184|743184|745279.1|743767.9|744733.9|743153.7|645
1626799800000|2021-07-20 16:50:00|745191.8|743191.8|745056.9|743056.9|745201.7|743615.6|744523.4|743033.3|635
1626800100000|2021-07-20 16:55:00|745055.7|743055.7|744518.2|742518.2|745092.8|743489|744350.4|742514.1|651
1626847200000|2021-07-21 06:00:00|745595.4|743595.4|745552.3|743552.3|745638.1|744002|745000|743374.8|453
1626847500000|2021-07-21 06:05:00|745549.3|743549.3|745750.9|743750.9|745752.9|743752.9|745465.4|743465.4|797
1626847800000|2021-07-21 06:10:00|745789.8|743789.8|745362.2|743362.2|745820.2|743820.2|745326.5|743326.5|903
1626848100000|2021-07-21 06:15:00|745362.5|743362.5|745568|743568|745653|743653|745248.9|743248.9|772
1626848400000|2021-07-21 06:20:00|745573.5|743573.5|745547.9|743547.9|745743.9|743743.9|745455.2|743455.2|640
1626848700000|2021-07-21 06:25:00|745548.3|743548.3|745663.4|743663.4|745759.2|744165|745165|743537|678
1626849000000|2021-07-21 06:30:00|745677.3|743677.3|746009.5|744009.5|746048.8|744398.5|745055.4|743541.4|786
1626849300000|2021-07-21 06:35:00|746008.7|744008.7|746090.3|744090.3|746101.3|744590.9|745527.5|743884|815
1626849600000|2021-07-21 06:40:00|746096.6|744096.6|746097|744097|746253.2|744666.9|745521.8|744002.7|866
1626849900000|2021-07-21 06:45:00|746095.2|744095.2|746044.4|744044.4|746213.5|744617.3|745536.5|743699.2|864
1626850200000|2021-07-21 06:50:00|746048.6|744048.6|745756.1|743756.1|746106.6|744660|745620.6|743698.1|701
1626850500000|2021-07-21 06:55:00|745755.9|743755.9|745458.7|743458.7|745802.1|744134.6|744905.2|743372.6|803
1626850800000|2021-07-21 07:00:00|745482.7|743482.7|745966|743966|746025.1|744532.7|744566.3|743092.4|1110
1626851100000|2021-07-21 07:05:00|746003.1|744003.1|745983.1|744983.1|746534|745013.1|745445.3|743960|1097
1626851400000|2021-07-21 07:10:00|745980.7|744980.7|745818.3|744818.3|746656.7|745167.2|745803.5|744338.2|1007
1626851700000|2021-07-21 07:15:00|745818|744818|745899.6|744899.6|746662.8|745186.8|745784.5|744311.8|1075
1626852000000|2021-07-21 07:20:00|745897.4|744897.4|745807.1|744807.1|746628.4|745208|745760.3|744308.4|1023
1626852300000|2021-07-21 07:25:00|745801.7|744801.7|745988.5|744988.5|746484.3|744992.5|745639|744171.3|1028
1626852600000|2021-07-21 07:30:00|745986.3|744986.3|745661|744661|746469.9|745022.3|745603.6|744165.1|1063
1626852900000|2021-07-21 07:35:00|745659.5|744659.5|745630.6|744630.6|746415.8|744942.8|745593.7|744083.1|955
1626853200000|2021-07-21 07:40:00|745630.5|744630.5|745385.4|744385.4|746319|744833.5|745329.8|743841.4|998
1626853500000|2021-07-21 07:45:00|745386.7|744386.7|745270.4|744270.4|745995.6|744571|745236|743839.2|947
1626853800000|2021-07-21 07:50:00|745273.1|744273.1|745056|744056|745827.4|744440|744986.6|743504.7|963
1626854100000|2021-07-21 07:55:00|745044.3|744044.3|745047.4|744047.4|745710.2|744226.2|745020.8|743549.9|992
1626854400000|2021-07-21 08:00:00|745045.9|744045.9|745357.6|744357.6|746042.5|744549.8|744953.6|743474.4|1032
1626854700000|2021-07-21 08:05:00|745356.7|744356.7|745266|744266|745966.8|744527.3|745233.7|743742|890
1626855000000|2021-07-21 08:10:00|745259.6|744259.6|744975.6|743975.6|745612.6|744259.6|744749.5|743611.8|874
1626855300000|2021-07-21 08:15:00|744972.6|743972.6|745273|744273|745752.9|744344.8|744964|743691|831
1626855600000|2021-07-21 08:20:00|745273.9|744273.9|745113.9|744113.9|745910.8|744445.3|745081|743709|942
1626855900000|2021-07-21 08:25:00|745112.2|744112.2|745306.3|744306.3|745910.5|744446.4|745071.2|743669.8|897
1626856200000|2021-07-21 08:30:00|745317.8|744317.8|745323|744323|745828.1|744364|745108.7|743667.5|1013
1626856500000|2021-07-21 08:35:00|745324.9|744324.9|745483.6|744483.6|745857.5|744539|745300.4|743843.9|842
1626856800000|2021-07-21 08:40:00|745480.8|744480.8|745265.3|744265.3|745480.8|744480.8|745232.4|744232.4|689
1626857100000|2021-07-21 08:45:00|745263.6|744263.6|745087.5|744087.5|745372.5|744372.5|745040.6|744040.6|953
1626857400000|2021-07-21 08:50:00|745083|744083|744613.8|743613.8|745135.4|744086.9|744508.8|743037.8|932
1626857700000|2021-07-21 08:55:00|744614.6|743614.6|744270|743270|744843.3|743615.1|744145|742638.5|913
1626858000000|2021-07-21 09:00:00|744266|743266|744493.3|743493.3|744973.3|743597.5|744105.5|742853.7|1036
1626858300000|2021-07-21 09:05:00|744493|743493|744556.7|743556.7|745068.2|743603.3|744319.3|742872.2|961
1626858600000|2021-07-21 09:10:00|744558.7|743558.7|744783.2|743783.2|745100.3|743804.5|744545|743069.4|911
1626858900000|2021-07-21 09:15:00|744782.2|743782.2|744397.5|743397.5|745012.3|743782.2|744253.3|742781.2|926
1626859200000|2021-07-21 09:20:00|744388|743388|744236.1|743236.1|744441.3|743441.3|744176.6|743176.6|841
1626859500000|2021-07-21 09:25:00|744245.7|743245.7|743570|742570|744269.4|743269.4|743487.2|742003.3|1018
1626859800000|2021-07-21 09:30:00|743556.2|742556.2|744052.5|742052.5|744130|742650.1|743258|741761.1|969
1626860100000|2021-07-21 09:35:00|744049.6|742049.6|743500.7|742500.7|744121.5|742625.5|743393.9|741920|863
1626860400000|2021-07-21 09:40:00|743496.6|742496.6|743662.2|742662.2|744173.7|742694.6|743491.2|742075.9|865
1626860700000|2021-07-21 09:45:00|743662.8|742662.8|743863.2|742863.2|744306.2|742883.6|743628.1|742278.8|804
1626861000000|2021-07-21 09:50:00|743855.5|742855.5|743949.9|742949.9|744416.2|742966.5|743727|742416.2|746
1626861300000|2021-07-21 09:55:00|743949.3|742949.3|743508.4|742508.4|744315.9|742967.2|743482.5|742164.9|758
1626861600000|2021-07-21 10:00:00|743511.8|742511.8|743395.7|742395.7|743515.3|742515.3|743323|742323|760
1626861900000|2021-07-21 10:05:00|743397.1|742397.1|743335.6|742335.6|743959.5|742588.2|743316.1|741959.5|828
1626862200000|2021-07-21 10:10:00|743353|742353|743129.9|742129.9|743734.5|742360.5|742984.5|741495.1|850
1626862500000|2021-07-21 10:15:00|743131.3|742131.3|743220|742220|743402.5|742402.5|743057.7|742057.7|827
1626862800000|2021-07-21 10:20:00|743231.1|742231.1|743535.4|742535.4|743589.1|742589.1|743208.3|742208.3|733
1626863100000|2021-07-21 10:25:00|743532.2|742532.2|743147.6|742147.6|743902.4|742562.8|743100.3|741607.6|833
1626863400000|2021-07-21 10:30:00|743147.2|742147.2|743509.9|742509.9|743521|742521|743121.5|742121.5|816
1626863700000|2021-07-21 10:35:00|743510.2|742510.2|743630.8|742630.8|744133|742635.1|743408.8|741968.1|820
1626864000000|2021-07-21 10:40:00|743615.8|742615.8|744049.9|742049.9|744094.9|742626|743492.3|741990.7|839
1626864300000|2021-07-21 10:45:00|744050.5|742050.5|743665.8|742665.8|744181.3|742678.1|743494.1|742001.3|928
1626864600000|2021-07-21 10:50:00|743666.5|742666.5|744383.4|742383.4|744556.5|743068.2|743619.7|742117.9|855
1626864900000|2021-07-21 10:55:00|744383.6|742383.6|744400.9|742400.9|744495.2|743008.2|743876.1|742361.3|929
1626865200000|2021-07-21 11:00:00|744425.9|742425.9|743855|742855|744512.3|743007|743566.4|742050.7|812
1626865500000|2021-07-21 11:05:00|743857.1|742857.1|744487.3|742487.3|744512.7|743005.2|743808.4|742298|909
1626865800000|2021-07-21 11:10:00|744495.7|742495.7|743816.5|742816.5|744521.2|743028|743800.4|742308.5|864
1626866100000|2021-07-21 11:15:00|743810.6|742810.6|744182.5|742182.5|744401|742895.2|743676.2|742164.9|837
1626866400000|2021-07-21 11:20:00|744182.6|742182.6|744500|742500|744536.5|743010.8|743675.7|742173.3|845
1626866700000|2021-07-21 11:25:00|743993.1|742993.1|744497.9|742497.9|744688.1|743178.1|743938.2|742438.7|913
1626867000000|2021-07-21 11:30:00|744498.5|742498.5|743993.5|742993.5|744516.2|742993.5|743741.2|742269.9|965
1626867300000|2021-07-21 11:35:00|743963.6|742963.6|743975.2|742975.2|744514|743017.7|743835.8|742380.3|880
1626867600000|2021-07-21 11:40:00|743976.5|742976.5|744095|743095|744636.8|743161.6|743899.3|742408.3|958
1626867900000|2021-07-21 11:45:00|744092.8|743092.8|744037|743037|744713.1|743229.2|744011.2|742595.6|905
1626868200000|2021-07-21 11:50:00|744038.5|743038.5|744343.2|743343.2|744955.4|743460.2|744021.6|742846.5|942
1626868500000|2021-07-21 11:55:00|744343.3|743343.3|744249.6|743249.6|744383.7|743383.7|744111.2|743111.2|932
1626868800000|2021-07-21 12:00:00|744248.3|743248.3|744235.6|743235.6|744802.2|743381.3|744117.6|742800.3|1023
1626869100000|2021-07-21 12:05:00|744245.4|743245.4|744000.8|743000.8|744677.3|743245.4|743965.7|742480.9|970
1626869400000|2021-07-21 12:10:00|744003|743003|743926.4|742926.4|744609.8|743160.3|743921.1|742503.4|911
1626869700000|2021-07-21 12:15:00|743931.4|742931.4|744136.1|743136.1|744621.9|743157.7|743817.2|742404.8|931
1626870000000|2021-07-21 12:20:00|744143.4|743143.4|744154.7|743154.7|744641.6|743193.9|743995.9|742541.9|888
1626870300000|2021-07-21 12:25:00|744154.1|743154.1|743991.1|742991.1|744159.2|743159.2|743833.9|742833.9|892
1626870600000|2021-07-21 12:30:00|743991.8|742991.8|744666.2|742666.2|744668.4|743227.4|743947.4|742468.8|864
1626870900000|2021-07-21 12:35:00|744651.4|742651.4|744281.5|743281.5|744809.5|743311.7|744006.9|742627.1|882
1626871200000|2021-07-21 12:40:00|744285.4|743285.4|744482.3|743482.3|744489.1|743489.1|744154|743154|775
1626871500000|2021-07-21 12:45:00|744480.7|743480.7|744646.6|743646.6|745163.9|743720.7|744480.7|743107.5|906
1626871800000|2021-07-21 12:50:00|744644.5|743644.5|744406.9|743406.9|745062.1|743660.1|744111.4|742685.8|863
1626872100000|2021-07-21 12:55:00|744408.1|743408.1|744227|743227|744982.6|743484.4|744082.7|742622.4|955
1626872400000|2021-07-21 13:00:00|744274.1|743274.1|744017.9|743017.9|744842.4|743340|743946.7|742440.2|1028
1626872700000|2021-07-21 13:05:00|744018.9|743018.9|744174.9|743174.9|744683.2|743204.3|743870.3|742423|947
1626873000000|2021-07-21 13:10:00|744168.9|743168.9|744332.2|742332.2|744655.3|743194.6|743811.2|742309.4|856
1626873300000|2021-07-21 13:15:00|744334.4|742334.4|743745.1|742745.1|744425.3|742935.2|743618.6|742143.8|956
1626873600000|2021-07-21 13:20:00|743732.9|742732.9|743906.3|741906.3|744228.7|742751.1|743332.8|741809.6|941
1626873900000|2021-07-21 13:25:00|743903.9|741903.9|743500.3|742500.3|743974|742505.9|743222.3|741703.2|841
1626874200000|2021-07-21 13:30:00|743513.5|742513.5|743024.8|742024.8|744211.7|742679.3|743016.8|741553.5|800
1626874500000|2021-07-21 13:35:00|743021.2|742021.2|742647.9|741647.9|743437.6|742021.2|742566.3|741068.3|808
1626874800000|2021-07-21 13:40:00|742647.8|741647.8|742821.8|740821.8|743229.4|741721.2|742202.6|740577.7|810
1626875100000|2021-07-21 13:45:00|742821|740821|742042.5|741042.5|742821|741265.3|741833.8|740327.5|827
1626875400000|2021-07-21 13:50:00|742040.9|741040.9|741993.8|740993.8|742645.4|741148.4|741695.1|740080.4|819
1626875700000|2021-07-21 13:55:00|741993.7|740993.7|742036.1|741036.1|742588|741086.7|741653|740135.3|782
1626876000000|2021-07-21 14:00:00|742548|740548|742231.1|740231.1|742794.5|741309.7|741713|740205.7|830
1626876300000|2021-07-21 14:05:00|741742.2|740742.2|740756.7|739756.7|742237.9|740742.2|740662.7|739163.4|838
1626876600000|2021-07-21 14:10:00|740764.3|739764.3|741007.3|740007.3|741646.8|740143|740647.6|739153.4|826
1626876900000|2021-07-21 14:15:00|740982.2|739982.2|741347.6|740347.6|741838.4|740347.6|740864.2|739366.1|799
1626877200000|2021-07-21 14:20:00|741338.8|740338.8|741645.4|739645.4|741866.4|740373.3|741065.2|739561.1|765
1626877500000|2021-07-21 14:25:00|741647.4|739647.4|742048.3|740048.3|742060.1|740507|740956.6|739380.8|931
1626877800000|2021-07-21 14:30:00|742044.1|740044.1|741776.4|739776.4|742319|740788.1|741348.2|739764.3|1135
1626878100000|2021-07-21 14:35:00|741776.3|739776.3|741434.3|739434.3|741776.3|740186.7|740861.7|739390.7|1106
1626878400000|2021-07-21 14:40:00|741434.2|739434.2|740649.8|739649.8|741634.5|740124.8|740598|739094.7|1058
1626878700000|2021-07-21 14:45:00|740631.8|739631.8|740407.8|739407.8|741147.5|739645.6|740214.1|738684.2|1012
1626879000000|2021-07-21 14:50:00|740412.1|739412.1|740789.3|739789.3|741369.5|739870.6|740309|738818.9|1026
1626879300000|2021-07-21 14:55:00|740785.4|739785.4|740848.6|739848.6|741352.4|739883.9|740618.8|739059.4|1048
1626879600000|2021-07-21 15:00:00|740843.2|739843.2|741838.1|739838.1|741879.4|740373.1|740807.4|739330.1|958
1626879900000|2021-07-21 15:05:00|741837|739837|741388.8|739388.8|741847.6|740187.2|740876.6|739311|946
1626880200000|2021-07-21 15:10:00|741392.6|739392.6|740976.2|738976.2|741405.7|739847.6|740308|738770.3|1006
1626880500000|2021-07-21 15:15:00|740969.9|738969.9|740821.2|738821.2|741130.7|739591.1|740333.1|738811.4|991
1626880800000|2021-07-21 15:20:00|740827.5|738827.5|740518.9|738518.9|740943.6|739447.6|739995.3|738496.9|890
1626881100000|2021-07-21 15:25:00|740518.7|738518.7|740607.9|738607.9|740647.6|739152.5|739556.8|738057.3|895
1626881400000|2021-07-21 15:30:00|740598|738598|740549|738549|740934.6|739436.6|740005.6|738487.9|932
1626881700000|2021-07-21 15:35:00|740548.6|738548.6|739853.1|738853.1|740555.3|739011.9|739839.3|738344.2|865
1626882000000|2021-07-21 15:40:00|739853.6|738853.6|740246.9|738246.9|740391.2|738877.7|739633.1|738165.5|905
1626882300000|2021-07-21 15:45:00|740248.3|738248.3|740273.8|738273.8|740413.7|738903.3|739730.1|738198.6|723
1626882600000|2021-07-21 15:50:00|740258.8|738258.8|740166.7|738166.7|740285|738791.7|739550.9|738038.8|762
1626882900000|2021-07-21 15:55:00|740202|738202|739750.4|738750.4|740563|739074.9|739669.5|738155.1|777
1626883200000|2021-07-21 16:00:00|739753.5|738753.5|739920.7|738920.7|740561.3|739043.1|739753.5|738294.4|761
1626883500000|2021-07-21 16:05:00|739925.7|738925.7|739974.9|738974.9|740533.5|739040.7|739825.6|738322.4|812
1626883800000|2021-07-21 16:10:00|740474.2|738474.2|740749.7|738749.7|740761|739223.1|739962.1|738442.5|842
1626884100000|2021-07-21 16:15:00|740753.3|738753.3|740453.5|738453.5|740824.2|739338.4|739928.8|738439.7|701
1626884400000|2021-07-21 16:20:00|740454.9|738454.9|739928.8|738928.8|740501.2|739038.9|739817.4|738342.5|676
1626884700000|2021-07-21 16:25:00|740424|738424|739898.3|738898.3|740472.3|738967.3|739821.3|738325.1|643
1626885000000|2021-07-21 16:30:00|739934.1|738934.1|740690.1|738690.1|740713.3|739187.6|739897.9|738397.3|674
1626885300000|2021-07-21 16:35:00|740686.7|738686.7|740161.4|739161.4|740688.1|739211.6|740040.9|738531.5|809
1626885600000|2021-07-21 16:40:00|740166.7|739166.7|740853.1|738853.1|740970.1|739475|740101.7|738551.6|769
1626885900000|2021-07-21 16:45:00|740853.6|738853.6|740919.7|738919.7|740935.5|739440|740260.3|738731.6|664
1626886200000|2021-07-21 16:50:00|740920.1|738920.1|740254.4|739254.4|740967.9|739467.7|740242.6|738743.5|675
1626886500000|2021-07-21 16:55:00|740246.6|739246.6|740745.6|738745.6|740765.2|739249.1|740044.4|738510.9|596
1626933600000|2021-07-22 06:00:00|740129.5|738129.5|740093.5|738093.5|740270.7|738270.7|740038.9|738038.9|539
1626933900000|2021-07-22 06:05:00|740098.8|738098.8|739611.7|737611.7|740169|738169|739539.3|737539.3|842
1626934200000|2021-07-22 06:10:00|739624.8|737624.8|739193.8|737193.8|739653.5|737653.5|739103.3|737103.3|974
1626934500000|2021-07-22 06:15:00|739196.4|737196.4|739209.4|737209.4|739339.2|737339.2|739158|737158|640
1626934800000|2021-07-22 06:20:00|739208.9|737208.9|739340.2|737340.2|739369.2|737830|738741.2|737176.7|722
1626935100000|2021-07-22 06:25:00|739338.6|737338.6|739251.3|737251.3|739385.3|737385.3|739220.3|737220.3|569
1626935400000|2021-07-22 06:30:00|739261.2|737261.2|739444.8|737444.8|739471.9|737471.9|739085.9|737085.9|765
1626935700000|2021-07-22 06:35:00|739444.6|737444.6|739508.2|737508.2|739659.5|737947.5|738947.5|737411.1|667
1626936000000|2021-07-22 06:40:00|739510|737510|739652|737652|739723.6|737723.6|739484.9|737484.9|654
1626936300000|2021-07-22 06:45:00|739653.6|737653.6|739394|737394|739666.5|737666.5|739378.6|737378.6|704
1626936600000|2021-07-22 06:50:00|739387.2|737387.2|739531|737531|739552.4|737552.4|739387.2|737387.2|545
1626936900000|2021-07-22 06:55:00|739523.6|737523.6|739686.1|737686.1|739712.4|737712.4|739436.5|737436.5|669
1626937200000|2021-07-22 07:00:00|739690.9|737690.9|738858.8|736858.8|739693|737826.7|738085.1|736449.3|1084
1626937500000|2021-07-22 07:05:00|738859.9|736859.9|738318.1|737318.1|738890.7|737454.1|738012.8|736514.8|1052
1626937800000|2021-07-22 07:10:00|738317.5|737317.5|737886.9|735886.9|738683.9|737328.4|737333.5|735789.3|985
1626938100000|2021-07-22 07:15:00|737337|736337|738118.4|736118.4|738124.3|736634.4|736959.4|735359.7|1062
1626938400000|2021-07-22 07:20:00|738119.8|736119.8|737530.1|735530.1|738232|736897.6|737028.7|735530.1|940
1626938700000|2021-07-22 07:25:00|737528.9|735528.9|737334|736334|737542.3|736393|736641.8|735139|982
1626939000000|2021-07-22 07:30:00|737331.2|736331.2|736819.7|735819.7|737687.7|736335.1|736726.5|735451.3|909
1626939300000|2021-07-22 07:35:00|736819|735819|737014|736014|737254.3|736024|736513.1|735013.7|927
1626939600000|2021-07-22 07:40:00|737012.6|736012.6|737098|736098|737586.4|736109.5|736871.3|735549.3|880
1626939900000|2021-07-22 07:45:00|737097.6|736097.6|737774.5|735774.5|737911|736450.3|736835.3|735443.4|965
1626940200000|2021-07-22 07:50:00|737790.5|735790.5|737392.6|736392.6|737911.5|736550.9|737122.9|735659.5|860
1626940500000|2021-07-22 07:55:00|737392.1|736392.1|738081.5|736081.5|738117.8|736637.6|737242.7|735779|1016
1626940800000|2021-07-22 08:00:00|738068.5|736068.5|737919.9|736919.9|738525.5|737045.4|737467.2|735969.9|1028
1626941100000|2021-07-22 08:05:00|737916.9|736916.9|737933.2|736933.2|738685.6|737199|737766.2|736355|937
1626941400000|2021-07-22 08:10:00|737935.4|736935.4|738441.2|736441.2|738441.2|736939.6|737403.7|735943.9|995
1626941700000|2021-07-22 08:15:00|737965.8|736965.8|737505.6|736505.6|738525.5|736965.8|737424.3|735929.7|975
1626942000000|2021-07-22 08:20:00|738000|736000|737770.8|736770.8|738339.2|736844.6|737492.4|735975.5|967
1626942300000|2021-07-22 08:25:00|737756.9|736756.9|737203|736203|738266.8|736844.9|737185.3|735900.5|868
1626942600000|2021-07-22 08:30:00|737209.4|736209.4|737678.6|736678.6|738227.6|736772|737183.1|735853.3|944
1626942900000|2021-07-22 08:35:00|737679.9|736679.9|737779.5|736779.5|738383.8|736891.5|737489|736121.9|983
1626943200000|2021-07-22 08:40:00|737781.6|736781.6|737590.9|736590.9|738320|736870.4|737497|736067.6|821
1626943500000|2021-07-22 08:45:00|737587.1|736587.1|737578.9|736578.9|738366.9|736912.5|737562.7|736097.4|909
1626943800000|2021-07-22 08:50:00|737588.6|736588.6|737833.1|736833.1|738341.3|736879.6|737561.9|736103.1|777
1626944100000|2021-07-22 08:55:00|737835.3|736835.3|737775.4|736775.4|738338|736845|737594.1|736084.6|903
1626944400000|2021-07-22 09:00:00|737773.4|736773.4|737851.3|736851.3|738364.7|736892.9|737760.1|736272.3|869
1626944700000|2021-07-22 09:05:00|737852.6|736852.6|737993.2|736993.2|738661.5|737167|737808.1|736340.7|968
1626945000000|2021-07-22 09:10:00|737993.4|736993.4|738035.2|737035.2|738616.2|737184.9|737968.7|736507.5|880
1626945300000|2021-07-22 09:15:00|738030.8|737030.8|737651|736651|738306|737108.1|737614.7|736131.4|897
1626945600000|2021-07-22 09:20:00|737653.3|736653.3|738526.7|736526.7|738528.3|737038.9|737536.7|736248.9|771
1626945900000|2021-07-22 09:25:00|738021.8|737021.8|738007|737007|738526.5|737053.6|737664.5|736151.6|849
1626946200000|2021-07-22 09:30:00|738011.2|737011.2|738168.6|737168.6|738679|737171.7|737981.1|736537.2|713
1626946500000|2021-07-22 09:35:00|738167.1|737167.1|737958.9|736958.9|738487.5|737182.8|737931.4|736454.7|642
1626946800000|2021-07-22 09:40:00|737959.2|736959.2|737979.5|736979.5|738580.7|737113.9|737943.2|736479.8|779
1626947100000|2021-07-22 09:45:00|737979.3|736979.3|738450.4|736450.4|738606.6|737113.9|737927.3|736432.5|711
1626947400000|2021-07-22 09:50:00|737942.7|736942.7|737931.9|736931.9|738521|737029.7|737847.3|736355|703
1626947700000|2021-07-22 09:55:00|737933.5|736933.5|738559.3|736559.3|738653.6|737182.3|737931.7|736538.8|761
1626948000000|2021-07-22 10:00:00|738554.2|736554.2|737997.6|736997.6|738587.4|737080.7|737954|736475|752
1626948300000|2021-07-22 10:05:00|737998.2|736998.2|737989.7|736989.7|738566.8|737102.2|737867.3|736455.3|900
1626948600000|2021-07-22 10:10:00|737989.5|736989.5|738591.3|736591.3|738690.2|737239.3|737979.5|736480.7|789
1626948900000|2021-07-22 10:15:00|738590.9|736590.9|738341.2|737341.2|738817.3|737342.1|738073|736568.8|689
1626949200000|2021-07-22 10:20:00|738340.7|737340.7|738460.7|737460.7|738858.5|737507.9|738323.8|736858.5|657
1626949500000|2021-07-22 10:25:00|738458.5|737458.5|738380.7|737380.7|738485.4|737485.4|738234.3|737234.3|611
1626949800000|2021-07-22 10:30:00|738374.3|737374.3|738975.3|736975.3|739044.5|737549.8|738302.6|736804.2|718
1626950100000|2021-07-22 10:35:00|738982.7|736982.7|738372.4|737372.4|739014.7|737503.4|738294.5|736831|774
1626950400000|2021-07-22 10:40:00|738362.2|737362.2|738371.6|737371.6|738390.2|737390.2|738296.4|737296.4|602
1626950700000|2021-07-22 10:45:00|738374.7|737374.7|738579|737579|739089.3|737641.2|738368|737006.6|631
1626951000000|2021-07-22 10:50:00|738580.1|737580.1|738653.3|737653.3|738806.1|737806.1|738577.5|737577.5|611
1626951300000|2021-07-22 10:55:00|738652.2|737652.2|738637.1|737637.1|739194.1|737780.5|738581.5|737181.7|748
1626951600000|2021-07-22 11:00:00|738637.8|737637.8|739230.6|737230.6|739261.2|737765.4|738577|737081.9|734
1626951900000|2021-07-22 11:05:00|738733.1|737733.1|738986.5|737986.5|739581.7|738082|738731|737212.6|936
1626952200000|2021-07-22 11:10:00|738989.1|737989.1|738925.8|737925.8|739770.7|738267.9|738905.8|737511.1|936
1626952500000|2021-07-22 11:15:00|738947.6|737947.6|738941.4|737941.4|739476.4|738079.5|738757.7|737283.1|804
1626952800000|2021-07-22 11:20:00|738944.1|737944.1|738427|737427|738944.1|737944.1|738421|737421|742
1626953100000|2021-07-22 11:25:00|738432.2|737432.2|738436.1|737436.1|739208.3|737713.8|738357.3|736954.8|784
1626953400000|2021-07-22 11:30:00|738437.3|737437.3|738022|737022|738497.4|737497.4|737961.6|736961.6|790
1626953700000|2021-07-22 11:35:00|737991.4|736991.4|738240.1|737240.1|738880.3|737547|737955.4|736669.1|720
1626954000000|2021-07-22 11:40:00|738243.2|737243.2|739114.8|737114.8|739169.8|737610.5|738202.8|736721.3|839
1626954300000|2021-07-22 11:45:00|739162.3|737162.3|738918.1|736918.1|739559.1|738062.2|738253.5|736747.8|1041
1626954600000|2021-07-22 11:50:00|738920.6|736920.6|738878|737878|739345.6|737908|738365|736863.1|1060
1626954900000|2021-07-22 11:55:00|738886.9|737886.9|738809.5|736809.5|739470|737983.8|738275.6|736766.7|1082
1626955200000|2021-07-22 12:00:00|738805.4|736805.4|739449.4|737449.4|739456.6|737952.4|738331.8|736805.4|1099
1626955500000|2021-07-22 12:05:00|739441.2|737441.2|738938.4|737938.4|739500.7|738003.3|738741.8|737234.5|1016
1626955800000|2021-07-22 12:10:00|738919.5|737919.5|739479.4|737479.4|739504.9|738041.3|738842.3|737313.8|930
1626956100000|2021-07-22 12:15:00|739478.9|737478.9|738913|737913|739581.8|738088.5|738715.4|737245.7|863
1626956400000|2021-07-22 12:20:00|738912.1|737912.1|738949.1|737949.1|739533.6|738034.1|738563.5|737090.2|973
1626956700000|2021-07-22 12:25:00|738962.4|737962.4|739550.4|737550.4|739559.9|738026.9|738864.6|737366.4|861
1626957000000|2021-07-22 12:30:00|739553.8|737553.8|739735.4|737735.4|739881.1|738420.6|738972.5|737466.2|1059
1626957300000|2021-07-22 12:35:00|739734.9|737734.9|739833.2|738833.2|740516.1|738944|739115.9|737638.3|1120
1626957600000|2021-07-22 12:40:00|739834.4|738834.4|739726.9|738726.9|740691.4|739207.8|739650.4|738198.9|1029
1626957900000|2021-07-22 12:45:00|739722.9|738722.9|739331.3|738331.3|740132.9|738799.3|739284.7|737798.5|1056
1626958200000|2021-07-22 12:50:00|739329.4|738329.4|739570.9|738570.9|740133.4|738632.5|739246.5|737756.7|1082
1626958500000|2021-07-22 12:55:00|740073.5|738073.5|739243.5|738243.5|740162|738671.6|739233.1|737743.4|1010
1626958800000|2021-07-22 13:00:00|739245.5|738245.5|739122.5|738122.5|740111|738635.6|739030|737527.2|1051
1626959100000|2021-07-22 13:05:00|739115.9|738115.9|738836.8|737836.8|739672.4|738171.4|738799.3|737398.2|1030
1626959400000|2021-07-22 13:10:00|738839.7|737839.7|739093.5|738093.5|739660.9|738169.9|738671.1|737371.9|1070
1626959700000|2021-07-22 13:15:00|739101.2|738101.2|739097.7|737097.7|739535.1|738106.3|738367.1|736914.9|1069
1626960000000|2021-07-22 13:20:00|739098.5|737098.5|738285|737285|739113.4|737607.2|737989.6|736478.5|1035
1626960300000|2021-07-22 13:25:00|738284.9|737284.9|738543|736543|738767.2|737292.8|737816.5|736319.2|794
1626960600000|2021-07-22 13:30:00|738040.5|737040.5|738486.4|737486.4|739023.9|737527.1|737839.8|736338.2|831
1626960900000|2021-07-22 13:35:00|738483.8|737483.8|738540|737540|739665.8|738141.6|738398.5|736896.9|818
1626961200000|2021-07-22 13:40:00|738546.6|737546.6|738134.5|737134.5|738948.3|737587.5|737864.9|736370.3|819
1626961500000|2021-07-22 13:45:00|738130.7|737130.7|738655.7|736655.7|738730.1|737236.3|737871.9|736370.4|1030
1626961800000|2021-07-22 13:50:00|738662.4|736662.4|738543.2|737543.2|739020.1|737573.4|737897.7|736403.8|1071
1626962100000|2021-07-22 13:55:00|738554.2|737554.2|739008.3|737008.3|739174.5|737680.3|738377.8|736867|991
1626962400000|2021-07-22 14:00:00|738975.2|736975.2|739083.9|737083.9|739102.9|737603.6|738378|736878.2|1065
1626962700000|2021-07-22 14:05:00|739087.3|737087.3|738905.3|737905.3|739472.7|737967|738515.1|737025|1113
1626963000000|2021-07-22 14:10:00|739402.8|737402.8|739001.7|738001.7|739707.7|738259.7|738789.3|737292.4|1113
1626963300000|2021-07-22 14:15:00|738994.8|737994.8|738818.1|737818.1|739556.5|738070.3|738653|737152.9|1058
1626963600000|2021-07-22 14:20:00|738806.3|737806.3|738771.3|737771.3|739465.8|737973.5|738705.3|737202|1066
1626963900000|2021-07-22 14:25:00|738770|737770|739334.4|737334.4|739529.5|738003.9|738596.9|737158|1098
1626964200000|2021-07-22 14:30:00|739334.6|737334.6|739024.9|737024.9|739343.7|737802.4|738380.1|736873.3|1056
1626964500000|2021-07-22 14:35:00|739030.1|737030.1|738803.3|737803.3|739409.1|737904|738436.3|736934.2|1008
1626964800000|2021-07-22 14:40:00|739291.9|737291.9|739262.7|738262.7|739876.1|738357.1|738800.4|737279.2|1030
1626965100000|2021-07-22 14:45:00|739241.1|738241.1|739284.5|738284.5|740013.5|738521.9|738994.3|737510.4|1068
1626965400000|2021-07-22 14:50:00|739288|738288|739833.4|737833.4|739955.7|738475.5|739027.8|737523|1062
1626965700000|2021-07-22 14:55:00|739830.3|737830.3|738955.5|737955.5|739840|738212.9|738939.1|737422.9|1064
1626966000000|2021-07-22 15:00:00|738976.5|737976.5|739602.8|737602.8|739624.3|738130.2|738790|737289.3|985
1626966300000|2021-07-22 15:05:00|739601.3|737601.3|739638.1|737638.1|739784.5|738282.9|738990.7|737489.8|982
1626966600000|2021-07-22 15:10:00|739640.2|737640.2|739661.6|738661.6|740303.7|738766.6|739167.6|737637.8|917
1626966900000|2021-07-22 15:15:00|739659.8|738659.8|739627.2|737627.2|740187.4|738731.8|739134.4|737624.1|919
1626967200000|2021-07-22 15:20:00|739121.1|738121.1|738903.4|737903.4|739705.5|738164.1|738892.5|737395.1|932
1626967500000|2021-07-22 15:25:00|738903.9|737903.9|739624.5|737624.5|739733.1|738194.9|738866.9|737378.9|1022
1626967800000|2021-07-22 15:30:00|739626.7|737626.7|739784.2|737784.2|739803.6|738293.3|738945.7|737431.4|950
1626968100000|2021-07-22 15:35:00|739790.8|737790.8|740231.4|738231.4|740243.2|738720.5|739258.9|737710.1|990
1626968400000|2021-07-22 15:40:00|740218|738218|740268.8|738268.8|740359.3|738877.6|739687.5|738100.1|926
1626968700000|2021-07-22 15:45:00|740269.7|738269.7|740284.7|738284.7|740310.3|738310.3|740174.5|738174.5|862
1626969000000|2021-07-22 15:50:00|740282|738282|739810.5|737810.5|740295.9|738776.9|739580|737797.7|760
1626969300000|2021-07-22 15:55:00|739811.2|737811.2|740217|738217|740273.8|738494.6|739457.5|737686.8|894
1626969600000|2021-07-22 16:00:00|740214.2|738214.2|740001.5|738001.5|740273.1|738637|739530|737701.8|810
1626969900000|2021-07-22 16:05:00|740000.8|738000.8|740405.5|738405.5|740523|738991.4|739766.8|737976.2|885
1626970200000|2021-07-22 16:10:00|740405.7|738405.7|739843|738843|740431.7|738920.1|739829.7|738287.4|777
1626970500000|2021-07-22 16:15:00|739855.3|738855.3|740000.7|738000.7|740360.5|738855.8|739303.1|737811.8|891
1626970800000|2021-07-22 16:20:00|739998.3|737998.3|740268.3|738268.3|740385.8|738807|739497.4|737976.7|799
1626971100000|2021-07-22 16:25:00|740236.5|738236.5|740376.3|738376.3|740438|738925|739795.4|738211.6|620
1626971400000|2021-07-22 16:30:00|740375.4|738375.4|740324.9|738324.9|740441.1|738441.1|740315.8|738315.8|722
1626971700000|2021-07-22 16:35:00|740325.4|738325.4|740439|738439|740455.8|738858.3|739747.2|738249.7|601
1626972000000|2021-07-22 16:40:00|740435.7|738435.7|739853.6|738853.6|740440.8|738954|739850.5|738303.5|601
1626972300000|2021-07-22 16:45:00|739853.1|738853.1|740365.9|738365.9|740403.3|738891.2|739819.9|738309.3|787
1626972600000|2021-07-22 16:50:00|740364|738364|739994.5|737994.5|740367.5|738859.9|739589.2|737977.9|785
1626972900000|2021-07-22 16:55:00|739994.4|737994.4|739711.2|737711.2|740000.1|738324.9|739324.9|737669.6|604
1627020000000|2021-07-23 06:00:00|738700.5|736700.5|738885.2|736885.2|738933.6|736933.6|738688.5|736688.5|439
1627020300000|2021-07-23 06:05:00|738884.8|736884.8|738671.5|736671.5|738886.2|736886.2|738555.2|736555.2|512
1627020600000|2021-07-23 06:10:00|738665.6|736665.6|738473.8|736473.8|738718|737160.5|738160.5|736462.7|494
1627020900000|2021-07-23 06:15:00|738474.1|736474.1|738522.3|736522.3|738717.2|736717.2|738252.5|736252.5|599
1627021200000|2021-07-23 06:20:00|738519.2|736519.2|738386.2|736386.2|738706.8|736706.8|738384.1|736384.1|748
1627021500000|2021-07-23 06:25:00|738385.8|736385.8|738053|736053|738387.6|736668.7|737666|736020.6|865
1627021800000|2021-07-23 06:30:00|738052.7|736052.7|737841.5|735841.5|738119.5|736119.5|737652.6|735652.6|769
1627022100000|2021-07-23 06:35:00|737841.9|735841.9|737989.5|735989.5|738126.2|736383|737383|735683.7|869
1627022400000|2021-07-23 06:40:00|737985.2|735985.2|737941.7|735941.7|738137|736621.1|737605.7|735812.9|753
1627022700000|2021-07-23 06:45:00|737953.8|735953.8|737732.5|735732.5|737967.2|735967.2|737653.3|735653.3|760
1627023000000|2021-07-23 06:50:00|737733.6|735733.6|737776.6|735776.6|737783.2|736126|737110.9|735516.3|818
1627023300000|2021-07-23 06:55:00|737758.7|735758.7|737955.6|735955.6|737985.1|736270|737270|735544.8|825
1627023600000|2021-07-23 07:00:00|737928.4|735928.4|738200.4|736200.4|738437.2|736941.4|737219.3|735721.2|1067
1627023900000|2021-07-23 07:05:00|738232.3|736232.3|738125.9|737125.9|738695.6|737168.2|737616.6|736137.7|1033
1627024200000|2021-07-23 07:10:00|738102.3|737102.3|737733.1|736733.1|738804.9|737316.7|737666.9|736161.8|1023
1627024500000|2021-07-23 07:15:00|738232.2|736232.2|737918.8|736918.8|738473.7|736987.4|737779.8|736232.2|1008
1627024800000|2021-07-23 07:20:00|737911|736911|737984.2|736984.2|738840.5|737364.5|737896.2|736454.7|1018
1627025100000|2021-07-23 07:25:00|737984.4|736984.4|738531.7|736531.7|738674.8|737180.7|737840|736348.6|833
1627025400000|2021-07-23 07:30:00|738530.5|736530.5|738117.5|737117.5|738817.4|737315.6|737719.8|736192.9|1019
1627025700000|2021-07-23 07:35:00|738117.4|737117.4|738208.3|737208.3|738742.4|737267.8|738001.1|736589.1|963
1627026000000|2021-07-23 07:40:00|738215.5|737215.5|739022.9|737022.9|739247.2|737802.3|738205.7|736824.5|990
1627026300000|2021-07-23 07:45:00|739024.6|737024.6|738933.8|736933.8|739178.7|737703.5|738403.1|736925|949
1627026600000|2021-07-23 07:50:00|738926.3|736926.3|738381.3|737381.3|738957|737444.4|738253.4|736748.1|1007
1627026900000|2021-07-23 07:55:00|738382.3|737382.3|738221.9|737221.9|738971.3|737462.9|737990.2|736515.2|892
1627027200000|2021-07-23 08:00:00|738700.8|736700.8|738412.8|737412.8|738834.8|737412.8|738116.7|736623.7|892
1627027500000|2021-07-23 08:05:00|738394.8|737394.8|738206.6|737206.6|738898|737419.5|738036.6|736589.5|907
1627027800000|2021-07-23 08:10:00|738225.4|737225.4|737890.8|736890.8|738659.7|737286.2|737874.6|736380.5|871
1627028100000|2021-07-23 08:15:00|737896.8|736896.8|738149.2|737149.2|738648.3|737190.6|737888.7|736647.4|733
1627028400000|2021-07-23 08:20:00|738148.5|737148.5|738092.3|737092.3|738792.3|737359.5|738083.6|736598.5|779
1627028700000|2021-07-23 08:25:00|738092.8|737092.8|738323.7|737323.7|738823.1|737438.5|738090.3|736787.2|835
1627029000000|2021-07-23 08:30:00|738326|737326|738485|737485|738864|737499.3|738244.4|736776.7|833
1627029300000|2021-07-23 08:35:00|738480.7|737480.7|738231.7|737231.7|738507.6|737507.6|738203|737203|806
1627029600000|2021-07-23 08:40:00|738222.9|737222.9|738301|737301|738526.4|737526.4|738222|737222|788
1627029900000|2021-07-23 08:45:00|738301.4|737301.4|737989.1|736989.1|738333.8|737333.8|737959.8|736959.8|772
1627030200000|2021-07-23 08:50:00|737991.2|736991.2|738127.4|737127.4|738629.1|737169.7|737923.5|736626.8|693
1627030500000|2021-07-23 08:55:00|738125.1|737125.1|737911.9|736911.9|738627.1|737146.5|737886.2|736605.4|788
1627030800000|2021-07-23 09:00:00|737911.1|736911.1|737993.9|736993.9|738082.5|737082.5|737895|736895|792
1627031100000|2021-07-23 09:05:00|737993.5|736993.5|737888.6|736888.6|738039.7|737039.7|737864.6|736864.6|691
1627031400000|2021-07-23 09:10:00|737888.7|736888.7|737402|736402|738102.7|736888.7|737357.6|736098.7|770
1627031700000|2021-07-23 09:15:00|737404.6|736404.6|737306.7|736306.7|737837.3|736405.6|737044.2|735779.2|856
1627032000000|2021-07-23 09:20:00|737293.3|736293.3|737087.6|736087.6|737934.3|736500|737087.6|735757.2|784
1627032300000|2021-07-23 09:25:00|737070.2|736070.2|737196.8|736196.8|737733.4|736288.1|736923.4|735707.4|796
1627032600000|2021-07-23 09:30:00|737194.8|736194.8|737211.3|735211.3|737424.1|736194.8|736613.8|735139.6|937
1627032900000|2021-07-23 09:35:00|737211.4|735211.4|736450|735450|737211.4|735678|736241.8|734925.6|887
1627033200000|2021-07-23 09:40:00|736449.1|735449.1|736482.2|735482.2|737036.2|735654.5|736356.8|735026.5|871
1627033500000|2021-07-23 09:45:00|736490.1|735490.1|736675.6|735675.6|737062.7|735693.4|736362.6|734911.8|946
1627033800000|2021-07-23 09:50:00|736665.4|735665.4|736790.3|735790.3|737420.3|735948.7|736461.8|735029.2|801
1627034100000|2021-07-23 09:55:00|736792.3|735792.3|736610|735610|737232.4|735905.4|736549.5|735163.7|783
1627034400000|2021-07-23 10:00:00|736613|735613|737382.7|735382.7|737390.8|735902|736552.7|735158.9|740
1627034700000|2021-07-23 10:05:00|737381.8|735381.8|736953.5|735953.5|737468.6|735979.7|736847.1|735381.8|779
1627035000000|2021-07-23 10:10:00|736948.6|735948.6|736769|735769|737488.7|736019.5|736699.4|735360.7|839
1627035300000|2021-07-23 10:15:00|736768.5|735768.5|736744.8|735744.8|737305.2|735838.7|736674.9|735291.8|708
1627035600000|2021-07-23 10:20:00|736746|735746|736940.5|734940.5|737260.6|735777|736417.7|734922.9|857
1627035900000|2021-07-23 10:25:00|736946.7|734946.7|736080.1|734080.1|736946.7|735425.5|736057.5|734080.1|839
1627036200000|2021-07-23 10:30:00|736082.7|734082.7|737492.6|735492.6|737552|735951.1|736082.7|734082.7|1028
1627036500000|2021-07-23 10:35:00|737495.5|735495.5|736641.5|735641.5|737577.1|736079.3|736503|735016.9|983
1627036800000|2021-07-23 10:40:00|736641.4|735641.4|736395.7|735395.7|737172.6|735706.8|736261.8|734765.3|976
1627037100000|2021-07-23 10:45:00|736406.7|735406.7|736240.2|734240.2|737057.4|735577.5|735767.3|734177.8|914
1627037400000|2021-07-23 10:50:00|736247.8|734247.8|736306.4|735306.4|736414.5|735317.7|735680.4|734214.7|921
1627037700000|2021-07-23 10:55:00|736303.1|735303.1|736206.2|735206.2|736845|735386.1|736086.6|734614.4|935
1627038000000|2021-07-23 11:00:00|736206.3|735206.3|736892.6|734892.6|736910.6|735408.7|736101.6|734603|774
1627038300000|2021-07-23 11:05:00|736894.2|734894.2|737138.1|735138.1|737240.3|735718|736315.8|734806.6|979
1627038600000|2021-07-23 11:10:00|737137.9|735137.9|736653.3|735653.3|737154.3|735666.8|736426.3|734929.7|922
1627038900000|2021-07-23 11:15:00|736645|735645|737035.3|736035.3|737553.3|736061.8|736631.3|735130.5|931
1627039200000|2021-07-23 11:20:00|737035.4|736035.4|737588.6|736588.6|738089.8|736654.7|737034.8|735584|933
1627039500000|2021-07-23 11:25:00|737590.3|736590.3|737810.4|736810.4|738374.5|736880.4|737589.6|736097.5|930
1627039800000|2021-07-23 11:30:00|737819.7|736819.7|737348.9|736348.9|738380.7|736883|737336.4|735841.1|959
1627040100000|2021-07-23 11:35:00|737347.6|736347.6|736990.4|735990.4|737939.6|736443.9|736768.7|735272.4|1009
1627040400000|2021-07-23 11:40:00|736989.1|735989.1|736791|735791|737666.6|736174.1|736687|735229.9|860
1627040700000|2021-07-23 11:45:00|736789.4|735789.4|737376.5|735376.5|737493.7|736000.2|736717.4|735286.9|936
1627041000000|2021-07-23 11:50:00|737381.3|735381.3|737437.8|735437.8|737482.3|735955.6|736567.8|735121.7|1015
1627041300000|2021-07-23 11:55:00|737432.9|735432.9|737840.8|735840.8|737849.7|736282.1|736885.8|735386.9|860
1627041600000|2021-07-23 12:00:00|737845.6|735845.6|736614.1|735614.1|737879.3|736366.7|736611.4|735161.1|962
1627041900000|2021-07-23 12:05:00|736611.6|735611.6|736663.5|735663.5|737399.1|735914.3|736611.2|735129|941
1627042200000|2021-07-23 12:10:00|736666.4|735666.4|736664.6|735664.6|737406.9|735881.6|736566|735083|883
1627042500000|2021-07-23 12:15:00|736684.5|735684.5|736604.1|735604.1|737395.9|735893.5|736549.2|735079.6|796
1627042800000|2021-07-23 12:20:00|737110.3|735110.3|736320.6|735320.6|737127.8|735632.7|736268.9|734818.6|940
1627043100000|2021-07-23 12:25:00|736315.4|735315.4|736252.5|735252.5|736829.3|735346.3|736082.9|734594.7|821
1627043400000|2021-07-23 12:30:00|736249.6|735249.6|736915.7|734915.7|737071.4|735575.2|736072.1|734574.1|878
1627043700000|2021-07-23 12:35:00|736918.3|734918.3|736874.6|734874.6|737094.4|735603.8|736348.7|734839.1|728
1627044000000|2021-07-23 12:40:00|736876.9|734876.9|736676.7|735676.7|737176.2|735698.7|736259.7|734765|897
1627044300000|2021-07-23 12:45:00|736675.9|735675.9|737189.1|735189.1|737269.6|735805.1|736410.5|734909.9|887
1627044600000|2021-07-23 12:50:00|737181.8|735181.8|736654|735654|737236.5|735730|736536.6|735040.9|817
1627044900000|2021-07-23 12:55:00|736654.5|735654.5|736448.7|735448.7|737073.8|735656.3|736197.4|734698|946
1627045200000|2021-07-23 13:00:00|736953.4|734953.4|736959|734959|737141.5|735683.7|736372.8|734851.2|979
1627045500000|2021-07-23 13:05:00|736960.7|734960.7|736618.4|734618.4|737137.5|735642.4|736005.9|734514|926
1627045800000|2021-07-23 13:10:00|736107.8|735107.8|735784.4|734784.4|736613.8|735108.5|735686.7|734159.2|913
1627046100000|2021-07-23 13:15:00|735785.4|734785.4|736012.1|735012.1|736520.5|735012.1|735752.4|734248.5|747
1627046400000|2021-07-23 13:20:00|736013|735013|736380.9|734380.9|736709.4|735132.5|735875.5|734368.4|950
1627046700000|2021-07-23 13:25:00|736361.5|734361.5|736173.2|735173.2|736691.9|735173.2|735727|734233.2|880
1627047000000|2021-07-23 13:30:00|736670|734670|737131.2|735131.2|737314.1|735836.9|736182.1|734640.3|1106
1627047300000|2021-07-23 13:35:00|737131.9|735131.9|737453.2|735453.2|737529|736019.4|736478.8|735023.6|1099
1627047600000|2021-07-23 13:40:00|737457.8|735457.8|737259.1|735259.1|737492.4|735977.1|736632.2|735139.9|1057
1627047900000|2021-07-23 13:45:00|737264.4|735264.4|737329.5|735329.5|737453.4|735957.2|736529.7|735047.6|1044
1627048200000|2021-07-23 13:50:00|737334.6|735334.6|737574.7|735574.7|737715.9|736203.9|736845.4|735326.1|1075
1627048500000|2021-07-23 13:55:00|737573.5|735573.5|737635.5|736635.5|738127.1|736657.8|736911.2|735420.7|1063
1627048800000|2021-07-23 14:00:00|737649.3|736649.3|737518.7|736518.7|738420|736921.9|737490.5|735977.9|1017
1627049100000|2021-07-23 14:05:00|737489.5|736489.5|737516|736516|738292.2|736797.1|737472|735946.9|1013
1627049400000|2021-07-23 14:10:00|737508.1|736508.1|737985.9|735985.9|738148.3|736651.5|737142.7|735656.2|1014
1627049700000|2021-07-23 14:15:00|738001.3|736001.3|737651.3|735651.3|738106.4|736602.7|737085.2|735579|1012
1627050000000|2021-07-23 14:20:00|737649.3|735649.3|736909.7|735909.7|737684.2|736162|736760.8|735292.3|934
1627050300000|2021-07-23 14:25:00|736903.1|735903.1|737301|735301|737501.6|735985.8|736706|735196.4|970
1627050600000|2021-07-23 14:30:00|736780.5|735780.5|736437.4|735437.4|737517.7|736119.6|736374.2|735015.9|993
1627050900000|2021-07-23 14:35:00|736438.1|735438.1|736754.6|735754.6|737525|736020|736363.6|734888.4|1018
1627051200000|2021-07-23 14:40:00|736758.2|735758.2|737513.3|735513.3|737629.5|736089.7|736744.5|735241.7|961
1627051500000|2021-07-23 14:45:00|737498.6|735498.6|737412.5|735412.5|737552.1|736044.1|736896.8|735397.6|897
1627051800000|2021-07-23 14:50:00|737418.9|735418.9|737649.8|735649.8|737743.4|736246.9|736943.1|735388|886
1627052100000|2021-07-23 14:55:00|737672.1|735672.1|737582.2|736582.2|738146.5|736665.5|737187.7|735664.4|960
1627052400000|2021-07-23 15:00:00|737577.1|736577.1|737559.4|736559.4|738507.5|737009.9|737447.3|735946.8|1016
1627052700000|2021-07-23 15:05:00|737562|736562|737644.2|736644.2|738236.6|736695.9|737472.9|735968.9|756
1627053000000|2021-07-23 15:10:00|737646.3|736646.3|737768|736768|738381.6|736893|737644.8|736172.6|769
1627053300000|2021-07-23 15:15:00|737766|736766|737439|736439|738284.5|736787.1|737422.1|735884.3|825
1627053600000|2021-07-23 15:20:00|737437.5|736437.5|737458.2|736458.2|738037.8|736500.2|737391.5|735846.1|803
1627053900000|2021-07-23 15:25:00|737458.9|736458.9|737813.7|735813.7|738039.7|736547|737292.6|735807.4|830
1627054200000|2021-07-23 15:30:00|737831.1|735831.1|738105.3|736105.3|738149.1|736617.9|737255.9|735728.5|855
1627054500000|2021-07-23 15:35:00|738108.5|736108.5|738421.9|736421.9|738469|736950.1|737568.5|736065.9|925
1627054800000|2021-07-23 15:40:00|738424.5|736424.5|738207.4|736207.4|738474.1|736980.6|737863.6|736182.6|800
1627055100000|2021-07-23 15:45:00|738219.6|736219.6|738202|736202|738285.5|736776.1|737693.9|736157.2|585
1627055400000|2021-07-23 15:50:00|738198.8|736198.8|738255.8|736255.8|738285|736697.1|737690.4|736183.1|581
1627055700000|2021-07-23 15:55:00|738248|736248|738259.7|736259.7|738418.8|736881.4|737717.1|736210|743
1627056000000|2021-07-23 16:00:00|738259.4|736259.4|738455.9|736455.9|738492.9|736937.2|737718.5|736213.4|746
1627056300000|2021-07-23 16:05:00|738457.6|736457.6|738496.9|736496.9|738508.6|737009.3|737966.9|736436.3|613
1627056600000|2021-07-23 16:10:00|738496|736496|737853.4|736853.4|738508.7|736955.9|737763.4|736269|586
1627056900000|2021-07-23 16:15:00|737850.9|736850.9|738488|736488|738506.3|737034.7|737831.9|736344.8|613
1627057200000|2021-07-23 16:20:00|738486.4|736486.4|738377.9|737377.9|738880.9|737419|738039|736447.9|692
1627057500000|2021-07-23 16:25:00|738866.8|736866.8|739073.7|737073.7|739267.5|737765.9|738329.4|736764.9|896
1627057800000|2021-07-23 16:30:00|739077.8|737077.8|739149.9|737149.9|739540.3|737905|738577.6|737011.4|854
1627058100000|2021-07-23 16:35:00|739155.3|737155.3|738967.1|736967.1|739173.3|737568.6|738486.8|736954.7|859
1627058400000|2021-07-23 16:40:00|738969|736969|738938.2|736938.2|739023.1|737519.9|738380.8|736803.4|716
1627058700000|2021-07-23 16:45:00|738936.4|736936.4|738779.9|736779.9|738967.5|737468.7|738325.6|736767.9|753
1627059000000|2021-07-23 16:50:00|738779.6|736779.6|739086.9|737086.9|739153.1|737626.2|738198.6|736699.2|775
1627059300000|2021-07-23 16:55:00|739087.2|737087.2|739035.1|737035.1|739110.5|737604.6|738541.5|736960.7|569
1627279200000|2021-07-26 06:00:00|741173.2|739173.2|740861.7|738861.7|741190.3|739351.7|740351.7|738768.6|474
1627279500000|2021-07-26 06:05:00|740825|738825|741006.6|739006.6|741153.9|739153.9|740720.7|738720.7|668
1627279800000|2021-07-26 06:10:00|741009.2|739009.2|740990.1|738990.1|741053.8|739311.2|740243|738666.3|835
1627280100000|2021-07-26 06:15:00|741011.5|739011.5|741336.4|739336.4|741379.1|739379.1|740900.7|738900.7|832
1627280400000|2021-07-26 06:20:00|741344|739344|741509.1|739509.1|741727.5|740176.9|741145|739263.7|845
1627280700000|2021-07-26 06:25:00|741518.8|739518.8|741217.4|739217.4|741535.9|739974|740775.5|739210.1|712
1627281000000|2021-07-26 06:30:00|740717.5|739717.5|741040.6|739040.6|741443|739717.5|740717.5|739026.4|820
1627281300000|2021-07-26 06:35:00|741032.4|739032.4|741214.1|739214.1|741326.8|739758.3|740556.3|739032.4|776
1627281600000|2021-07-26 06:40:00|741214.3|739214.3|741287.7|739287.7|741307.9|739675.9|740506.4|738994.4|781
1627281900000|2021-07-26 06:45:00|741288.6|739288.6|741912.4|739912.4|741964.8|740403.5|740679.4|739165.5|894
1627282200000|2021-07-26 06:50:00|741911.2|739911.2|741563.4|739563.4|741985.1|740394.1|741162.6|739557.5|853
1627282500000|2021-07-26 06:55:00|741577|739577|741579.6|739579.6|741640.5|740138.8|740896.5|739383.7|927
1627282800000|2021-07-26 07:00:00|741569.9|739569.9|741262.7|739262.7|741680|740146.5|740506.4|738978.3|1128
1627283100000|2021-07-26 07:05:00|741272.8|739272.8|740568|739568|741532.8|740114.7|740558|739124.2|1081
1627283400000|2021-07-26 07:10:00|740582.6|739582.6|740784.6|739784.6|741433.7|739939.6|740572.3|739238.5|1030
1627283700000|2021-07-26 07:15:00|740778.4|739778.4|740757|739757|741275.5|739788.9|740603.4|739109.6|980
1627284000000|2021-07-26 07:20:00|740756.7|739756.7|741174.1|739174.1|741413.1|740092.4|740659|739166.8|1072
1627284300000|2021-07-26 07:25:00|741173.4|739173.4|740313.5|739313.5|741247.7|739744.6|740313.5|738863.1|1069
1627284600000|2021-07-26 07:30:00|740317.7|739317.7|740170.3|739170.3|740940.6|739408.3|740137.9|738633.9|1046
1627284900000|2021-07-26 07:35:00|740169.5|739169.5|740277.6|739277.6|740884.9|739387.2|740162.1|738638.4|1080
1627285200000|2021-07-26 07:40:00|740259.5|739259.5|740798.6|738798.6|740988.2|739495.2|740185.7|738679.8|1031
1627285500000|2021-07-26 07:45:00|740798.8|738798.8|740675.2|739675.2|741242.3|739740.9|740320.7|738794.8|973
1627285800000|2021-07-26 07:50:00|740669.9|739669.9|740685.5|739685.5|741250.2|739798.7|740525.8|739073|976
1627286100000|2021-07-26 07:55:00|740680|739680|740954|739954|741450.8|739963.5|740585.1|739097.3|912
1627286400000|2021-07-26 08:00:00|741429.8|739429.8|742596.5|740596.5|743110.2|741450.5|740929|739429.8|1157
1627286700000|2021-07-26 08:05:00|742594.4|740594.4|743499.2|741499.2|743775|742041.7|742114.8|740566.3|1152
1627287000000|2021-07-26 08:10:00|743500.3|741500.3|743456.6|741456.6|743768.1|742043.7|742561.3|741060.8|1121
1627287300000|2021-07-26 08:15:00|743450.4|741450.4|742929.6|740929.6|743652.6|742119.3|742411.9|740914.5|1076
1627287600000|2021-07-26 08:20:00|742933.4|740933.4|742700.7|741700.7|743141.8|741715.9|742338.5|740811.6|996
1627287900000|2021-07-26 08:25:00|742705.4|741705.4|743261.4|741261.4|743469.3|741958.6|742590.6|741095.2|1124
1627288200000|2021-07-26 08:30:00|743276.4|741276.4|742420.2|741420.2|743395.7|741881.6|742420.2|740955.6|1040
1627288500000|2021-07-26 08:35:00|742419.7|741419.7|742317.2|741317.2|742487.4|741487.4|742276.9|741276.9|1026
1627288800000|2021-07-26 08:40:00|742315.1|741315.1|742022.6|741022.6|742319.8|741319.8|741858.4|740858.4|958
1627289100000|2021-07-26 08:45:00|742021.6|741021.6|741782.6|740782.6|742130.8|741130.8|741782.6|740782.6|1017
1627289400000|2021-07-26 08:50:00|741775.4|740775.4|741854.4|740854.4|742091.1|741091.1|741757.4|740757.4|948
1627289700000|2021-07-26 08:55:00|741852.5|740852.5|742079.6|741079.6|742527.4|741143.7|741797.8|740527.4|912
1627290000000|2021-07-26 09:00:00|742081.4|741081.4|742035.1|741035.1|742853.7|741600.3|742027|740535.2|1022
1627290300000|2021-07-26 09:05:00|742033.8|741033.8|741543.4|740543.4|742558|741098.2|741499.2|740299.5|986
1627290600000|2021-07-26 09:10:00|741544.3|740544.3|741786|740786|742376.5|740944.7|741543.7|740186|970
1627290900000|2021-07-26 09:15:00|741784.5|740784.5|741489|740489|742062|740802.7|741443.1|740049|981
1627291200000|2021-07-26 09:20:00|741491.7|740491.7|741346.4|740346.4|741492.4|740492.4|741253.3|740253.3|913
1627291500000|2021-07-26 09:25:00|741347.1|740347.1|741311.7|740311.7|741896.6|740396.9|741156.9|739872.1|906
1627291800000|2021-07-26 09:30:00|741315.2|740315.2|741214.8|740214.8|741815.8|740414.2|741206.5|739759.1|871
1627292100000|2021-07-26 09:35:00|741213.4|740213.4|741244|740244|741386.6|740386.6|741193.2|740193.2|916
1627292400000|2021-07-26 09:40:00|741244.5|740244.5|741124.9|740124.9|741275.5|740275.5|741107.3|740107.3|721
1627292700000|2021-07-26 09:45:00|741125|740125|740834.5|739834.5|741705|740213|740815.2|739539.3|807
1627293000000|2021-07-26 09:50:00|740825.6|739825.6|741061.2|740061.2|741222.8|740222.8|740765.8|739765.8|899
1627293300000|2021-07-26 09:55:00|741059.1|740059.1|741043.9|740043.9|741703.5|740290.5|741034.1|739696.4|744
1627293600000|2021-07-26 10:00:00|741058|740058|741280.2|740280.2|741752.5|740297.6|740920.7|739447.5|864
1627293900000|2021-07-26 10:05:00|741296.4|740296.4|741260.5|740260.5|741823.4|740380.8|741123.1|739768.9|918
1627294200000|2021-07-26 10:10:00|741259.1|740259.1|741490.6|740490.6|741539.3|740539.3|741218.8|740218.8|819
1627294500000|2021-07-26 10:15:00|741491.7|740491.7|741672|740672|742096.7|740785.7|741416.8|739992.3|900
1627294800000|2021-07-26 10:20:00|741684.9|740684.9|741548.6|740548.6|742175.7|740696.2|741450.8|740166.6|918
1627295100000|2021-07-26 10:25:00|741541.4|740541.4|741560.4|740560.4|741584.5|740584.5|741475.6|740475.6|772
1627295400000|2021-07-26 10:30:00|741557.2|740557.2|741500.1|740500.1|741563.2|740563.2|741356.5|740356.5|723
1627295700000|2021-07-26 10:35:00|741498.3|740498.3|741397.8|740397.8|742094.3|740658.5|741346.7|739894.6|865
1627296000000|2021-07-26 10:40:00|741404.3|740404.3|741309.5|740309.5|741845.6|740436.9|741149.4|739784.5|827
1627296300000|2021-07-26 10:45:00|741309|740309|741204.6|740204.6|741797.5|740331.5|741109.3|739650.3|798
1627296600000|2021-07-26 10:50:00|741207.2|740207.2|741459.5|740459.5|741684.5|740471|741140.2|739668.3|810
1627296900000|2021-07-26 10:55:00|741458.8|740458.8|741374.7|740374.7|741992.8|740490.1|741367.5|739971.7|864
1627297200000|2021-07-26 11:00:00|741381.9|740381.9|741457.2|740457.2|741986.8|740512.1|741359.6|739968|789
1627297500000|2021-07-26 11:05:00|741457.3|740457.3|741402.5|740402.5|741557.4|740557.4|741359.7|740359.7|843
1627297800000|2021-07-26 11:10:00|741401.9|740401.9|741398.9|740398.9|741463.1|740463.1|741271.6|740271.6|832
1627298100000|2021-07-26 11:15:00|741400.2|740400.2|741261.2|740261.2|741772.3|740404.5|741088.9|739740.5|956
1627298400000|2021-07-26 11:20:00|741260.6|740260.6|741144|740144|741899.4|740482.4|741111.4|739762.7|899
1627298700000|2021-07-26 11:25:00|741150|740150|741462.8|740462.8|741820.9|740495.4|741123.3|739805.7|880
1627299000000|2021-07-26 11:30:00|741458.3|740458.3|740610.7|739610.7|741477.7|740477.7|740608.6|739281.4|872
1627299300000|2021-07-26 11:35:00|740608.4|739608.4|741008.4|739008.4|741075.1|739632.1|740402.4|738964.8|982
1627299600000|2021-07-26 11:40:00|741008.7|739008.7|740307.4|739307.4|741151.5|739697.2|740208|738723.2|1040
1627299900000|2021-07-26 11:45:00|740309.1|739309.1|740930.2|738930.2|740971.4|739465.8|740230.9|738729.3|868
1627300200000|2021-07-26 11:50:00|740940.6|738940.6|740348.8|739348.8|740971.5|739512.9|740323.3|738854.7|860
1627300500000|2021-07-26 11:55:00|740354.6|739354.6|740762|738762|740885.9|739405.5|740219.9|738711.8|972
1627300800000|2021-07-26 12:00:00|740244.3|739244.3|739945.3|738945.3|740849.1|739404.4|739923.2|738437.1|959
1627301100000|2021-07-26 12:05:00|739949.6|738949.6|739863.5|738863.5|740518.7|739033.4|739754.7|738311.2|994
1627301400000|2021-07-26 12:10:00|739863.9|738863.9|739988.5|738988.5|740424.8|739186.8|739750.4|738264.3|871
1627301700000|2021-07-26 12:15:00|740471.3|738471.3|739612|738612|740484.1|739022.6|739511.8|738052.4|962
1627302000000|2021-07-26 12:20:00|739598|738598|739645.4|738645.4|740204.6|738754.7|739500.4|738055.3|883
1627302300000|2021-07-26 12:25:00|739634.1|738634.1|739783.7|738783.7|739974.5|738795.9|739446|737974.5|952
1627302600000|2021-07-26 12:30:00|739791.7|738791.7|739869.7|738869.7|740587.4|739103|739706.5|738537.3|876
1627302900000|2021-07-26 12:35:00|739827.9|738827.9|740096.7|739096.7|740611.4|739159.1|739795.9|738358.5|956
1627303200000|2021-07-26 12:40:00|740095.6|739095.6|740138.4|739138.4|740712.5|739219.3|740083.2|738592.2|857
1627303500000|2021-07-26 12:45:00|740136.4|739136.4|739953.9|738953.9|740542.9|739163.3|739947.7|738542.9|877
1627303800000|2021-07-26 12:50:00|739952.8|738952.8|739984.8|738984.8|740083.8|739083.8|739728.1|738728.1|881
1627304100000|2021-07-26 12:55:00|739985.2|738985.2|739733.5|738733.5|740203.3|739104.5|739673.8|738178.8|836
1627304400000|2021-07-26 13:00:00|739736.1|738736.1|739682.6|738682.6|740226.3|738920.7|739621.1|738226.3|973
1627304700000|2021-07-26 13:05:00|739685.8|738685.8|739332.7|738332.7|740187.6|738703|739196.8|737691.6|999
1627305000000|2021-07-26 13:10:00|739324.1|738324.1|739436.7|738436.7|740021.1|738678.1|739063.1|737626.4|921
1627305300000|2021-07-26 13:15:00|739437.5|738437.5|739852.8|738852.8|740471.4|738998.2|739363.1|737916.1|1042
1627305600000|2021-07-26 13:20:00|739854.8|738854.8|739945.9|738945.9|740476.6|739011.2|739786.9|738292.3|882
1627305900000|2021-07-26 13:25:00|740462.6|738462.6|739705.3|738705.3|740469.1|738987.5|739696.8|738197.2|750
1627306200000|2021-07-26 13:30:00|739687|738687|739757.9|737757.9|740223|738725.2|739227.8|737694.9|842
1627306500000|2021-07-26 13:35:00|739256|738256|739157.9|738157.9|739862.9|738272|738845.3|737351.6|837
1627306800000|2021-07-26 13:40:00|739157.3|738157.3|739704.5|737704.5|740029.9|738539.5|739119.3|737619.6|827
1627307100000|2021-07-26 13:45:00|739705.2|737705.2|738695.5|737695.5|739705.2|738110.3|738660.1|737163.6|790
1627307400000|2021-07-26 13:50:00|738696.1|737696.1|738805.9|737805.9|739365.5|737981.7|738582.8|737130.7|808
1627307700000|2021-07-26 13:55:00|738807.1|737807.1|739330.6|737330.6|739414.7|737908.1|738753.6|737281.1|868
1627308000000|2021-07-26 14:00:00|739328.2|737328.2|739205.7|737205.7|739370.9|737884.5|738562.1|737064.2|1086
1627308300000|2021-07-26 14:05:00|739211.2|737211.2|738338.6|737338.6|739298.9|737826|738240.8|736718.1|1119
1627308600000|2021-07-26 14:10:00|738270.5|737270.5|737944.9|736944.9|738844.4|737342.5|737939.2|736485|1138
1627308900000|2021-07-26 14:15:00|737952.1|736952.1|737592.3|736592.3|738444.1|736952.1|737047.2|735551.6|1104
1627309200000|2021-07-26 14:20:00|737592.7|736592.7|737650.6|736650.6|738234.1|736768.3|737532.3|736097.5|961
1627309500000|2021-07-26 14:25:00|737654.5|736654.5|737995.3|735995.3|738164.6|736695.4|737256.8|735855.4|993
1627309800000|2021-07-26 14:30:00|738004.9|736004.9|737723.3|735723.3|738051.4|736542.5|737215|735629.7|1003
1627310100000|2021-07-26 14:35:00|737738.3|735738.3|737269.4|736269.4|738043.9|736561.1|737222.6|735704.6|1032
1627310400000|2021-07-26 14:40:00|737269.3|736269.3|737485.7|736485.7|737955.1|736493.3|737026|735557.8|1053
1627310700000|2021-07-26 14:45:00|737477.1|736477.1|737153.4|736153.4|738274|736772.2|737143.8|735778|1015
1627311000000|2021-07-26 14:50:00|737154.4|736154.4|737299.5|736299.5|737870.7|736408.3|737004.7|735692.3|957
1627311300000|2021-07-26 14:55:00|737297.6|736297.6|737617.7|736617.7|738264.8|736805.7|737272.4|735765.6|1016
1627311600000|2021-07-26 15:00:00|737614.3|736614.3|737420|736420|738201.3|736861.5|737420|735977.5|1036
1627311900000|2021-07-26 15:05:00|737413.4|736413.4|737561.4|736561.4|738156.1|736657.1|737346.2|735874.5|908
1627312200000|2021-07-26 15:10:00|737556.4|736556.4|737797.9|736797.9|738188.9|736851.5|737554|736067.5|791
1627312500000|2021-07-26 15:15:00|737795.3|736795.3|737779.8|736779.8|738251.8|736806|737645.5|736153.9|775
1627312800000|2021-07-26 15:20:00|737774.7|736774.7|737545.3|736545.3|738268.7|736792.6|737478.7|736037|704
1627313100000|2021-07-26 15:25:00|737543.5|736543.5|738137|736137|738228.7|736716.4|737520.2|736049|825
1627313400000|2021-07-26 15:30:00|738150.7|736150.7|737519.3|736519.3|738255|736753.9|737515.2|736060.5|836
1627313700000|2021-07-26 15:35:00|737524.9|736524.9|738079.3|736079.3|738098.5|736594.5|737233.8|735750.1|900
1627314000000|2021-07-26 15:40:00|738083|736083|737588|736588|738296.3|736781.7|737363.6|735939.4|794
1627314300000|2021-07-26 15:45:00|737592|736592|738175.3|736175.3|738640.5|736954.9|737443.2|735939.5|839
1627314600000|2021-07-26 15:50:00|738157.6|736157.6|737983.7|735983.7|738177.6|736676.7|737523|735908.4|760
1627314900000|2021-07-26 15:55:00|737985.8|735985.8|738137.3|736137.3|738164.3|736534.5|737260.6|735736.7|789
1627315200000|2021-07-26 16:00:00|738133.8|736133.8|738252.4|736252.4|738392.1|736860.3|737577.3|735965|794
1627315500000|2021-07-26 16:05:00|738253.8|736253.8|738467|736467|738527.1|736979.8|737727.5|736215.7|692
1627315800000|2021-07-26 16:10:00|738473.8|736473.8|738017.7|737017.7|738571.1|737032.3|737986.7|736459.9|622
1627316100000|2021-07-26 16:15:00|738017.9|737017.9|737975.3|736975.3|738482|737019.5|737792.2|736292.3|713
1627316400000|2021-07-26 16:20:00|737974.3|736974.3|738533.8|736533.8|738541.7|737042.4|737939.4|736436.8|579
1627316700000|2021-07-26 16:25:00|738538.9|736538.9|738559.4|736559.4|738564.3|737050.4|737841.2|736373|559
1627317000000|2021-07-26 16:30:00|738561|736561|738060.9|737060.9|738563.5|737065.2|737947.2|736429.5|599
1627317300000|2021-07-26 16:35:00|738063.1|737063.1|737974.5|736974.5|738568.7|737063.1|737928|736448.6|449
1627317600000|2021-07-26 16:40:00|737983.9|736983.9|738501|736501|738532.4|736997.8|737891.6|736353.1|701
1627317900000|2021-07-26 16:45:00|738501.7|736501.7|738545.3|736545.3|738557|736965.5|737851.9|736349|419
1627318200000|2021-07-26 16:50:00|738542.6|736542.6|738532.4|736532.4|738558.1|737047.8|738010.3|736513|397
1627318500000|2021-07-26 16:55:00|738530.3|736530.3|738520.5|736520.5|738542.2|737050.7|737942.4|736371.3|381
1627365600000|2021-07-27 06:00:00|738566.5|736566.5|738416.5|736416.5|738593.8|737050|738050|736411.9|393
1627365900000|2021-07-27 06:05:00|738417.9|736417.9|738532|736532|738552|736552|738413.9|736413.9|534
1627366200000|2021-07-27 06:10:00|738528|736528|739105.3|737105.3|739253.9|737253.9|738526.7|736526.7|720
1627366500000|2021-07-27 06:15:00|739099.6|737099.6|739002.5|737002.5|739145.2|737588.7|738566.5|736830.3|671
1627366800000|2021-07-27 06:20:00|739002.7|737002.7|738832.4|736832.4|739041|737041|738641.7|736641.7|597
1627367100000|2021-07-27 06:25:00|738835.6|736835.6|739260.4|737260.4|739311.1|737311.1|738727.6|736727.6|731
1627367400000|2021-07-27 06:30:00|739253.7|737253.7|739559.9|737559.9|739632.6|737632.6|739253.7|737253.7|970
1627367700000|2021-07-27 06:35:00|739565.3|737565.3|739668.3|737668.3|739779.9|738273.6|739245.6|737538.4|936
1627368000000|2021-07-27 06:40:00|739663.2|737663.2|739370.9|737370.9|739698.3|737785.4|738766|737258.6|949
1627368300000|2021-07-27 06:45:00|739370.7|737370.7|739351.5|737351.5|739467.2|737883|738877.5|737262.9|799
1627368600000|2021-07-27 06:50:00|739346.5|737346.5|739261.6|737261.6|739474.7|737474.7|739154.4|737154.4|851
1627368900000|2021-07-27 06:55:00|739264.8|737264.8|739277.9|737277.9|739348.7|737603.3|738603.3|737075.8|909
1627369200000|2021-07-27 07:00:00|739279.9|737279.9|738864.2|736864.2|739450.6|737670.3|738267.3|736649|1127
1627369500000|2021-07-27 07:05:00|738865.3|736865.3|739200.7|737200.7|739449|737947|738374.1|736862.7|1120
1627369800000|2021-07-27 07:10:00|739193.6|737193.6|739766.2|737766.2|740012.6|738215.3|738625.1|737115.2|1087
1627370100000|2021-07-27 07:15:00|739762.2|737762.2|739766.4|737766.4|740031.4|738487|739069.5|737572.4|1053
1627370400000|2021-07-27 07:20:00|739776.8|737776.8|739678.3|737678.3|739931.8|738422.7|738993.1|737490.8|1063
1627370700000|2021-07-27 07:25:00|739676.7|737676.7|740296.1|738296.1|740473.3|738951.4|739192.1|737676.7|1071
1627371000000|2021-07-27 07:30:00|740298.2|738298.2|739429.3|737429.3|740444.5|738907.7|738929|737423.7|1122
1627371300000|2021-07-27 07:35:00|739429.4|737429.4|739055.4|738055.4|739598.2|738271.3|738694.3|737215|1091
1627371600000|2021-07-27 07:40:00|739054.3|738054.3|739570|737570|739594.6|738152.4|738904.3|737405.8|1029
1627371900000|2021-07-27 07:45:00|739573.4|737573.4|738876.6|737876.6|739642.3|738187.4|738847.6|737477.6|1036
1627372200000|2021-07-27 07:50:00|738872.3|737872.3|739511.9|738511.9|740104.1|738617.4|738872.3|737512.2|995
1627372500000|2021-07-27 07:55:00|739511.8|738511.8|738584.6|737584.6|739835.7|738540|738584.6|737214.6|1050
1627372800000|2021-07-27 08:00:00|739060|737060|738285.2|737285.2|739098.3|737597|738155.1|736871.4|1076
1627373100000|2021-07-27 08:05:00|738286|737286|738307|737307|738920.6|737464.8|737967.6|736466.4|1068
1627373400000|2021-07-27 08:10:00|738284.8|737284.8|739451.3|737451.3|739454.2|737967.6|738281.9|736953.4|1096
1627373700000|2021-07-27 08:15:00|739452|737452|739267.7|738267.7|739914.4|738401.3|738858.1|737372.7|1025
1627374000000|2021-07-27 08:20:00|739268.7|738268.7|738825.8|737825.8|739824.4|738329.5|738704.7|737239.2|1039
1627374300000|2021-07-27 08:25:00|738821.8|737821.8|739494.2|737494.2|739674.7|738195.6|738818|737358.7|1028
1627374600000|2021-07-27 08:30:00|739490.4|737490.4|738385.1|737385.1|739536.7|738039|738313.4|736845.3|985
1627374900000|2021-07-27 08:35:00|738398|737398|738781.6|737781.6|739256.6|737791|738359.7|736878.1|915
1627375200000|2021-07-27 08:40:00|738778|737778|738899.3|737899.3|739277.5|737971.8|738632.9|737193|952
1627375500000|2021-07-27 08:45:00|738899.9|737899.9|738771.4|737771.4|739442.8|738000.1|738686|737228.7|904
1627375800000|2021-07-27 08:50:00|738768.6|737768.6|738699.4|737699.4|739290.9|737844.8|738566.7|737123.1|875
1627376100000|2021-07-27 08:55:00|738706.2|737706.2|739040.7|738040.7|739104.8|738104.8|738702.1|737702.1|952
1627376400000|2021-07-27 09:00:00|739040.3|738040.3|739062.6|738062.6|739596.4|738103.3|738897.4|737411.9|966
1627376700000|2021-07-27 09:05:00|739067.3|738067.3|738865.5|737865.5|739671.8|738181.5|738801.8|737317.2|965
1627377000000|2021-07-27 09:10:00|738863.8|737863.8|738990|737990|739626.2|738134.2|738822.8|737341.7|908
1627377300000|2021-07-27 09:15:00|738987.5|737987.5|738888.9|737888.9|739557.9|738048.6|738677.3|737305.4|929
1627377600000|2021-07-27 09:20:00|739384.6|737384.6|738741.6|737741.6|739394.6|737968.4|738716.4|737310.3|742
1627377900000|2021-07-27 09:25:00|738742.5|737742.5|738472.7|737472.7|739108|737763|738451.6|737102.2|804
1627378200000|2021-07-27 09:30:00|738474.7|737474.7|738322.8|737322.8|738957.8|737533.6|738265.5|736829.7|822
1627378500000|2021-07-27 09:35:00|738322.3|737322.3|738213.2|737213.2|738822|737360.3|738100.2|736632.7|866
1627378800000|2021-07-27 09:40:00|738212.2|737212.2|738757.6|736757.6|738851.1|737381.5|738212.2|736700.7|877
1627379100000|2021-07-27 09:45:00|738758.3|736758.3|738565|737565|739068.6|737602.9|738240.4|736758.3|990
1627379400000|2021-07-27 09:50:00|738561.5|737561.5|738610|737610|739079|737611.9|738462.8|736966.5|832
1627379700000|2021-07-27 09:55:00|738612.9|737612.9|738905.7|737905.7|739168.5|737909.9|738306.4|736842.7|877
1627380000000|2021-07-27 10:00:00|738902.9|737902.9|738548.3|737548.3|739321.9|738037.2|738449.9|736967.2|819
1627380300000|2021-07-27 10:05:00|738547.3|737547.3|738309.8|737309.8|738603.8|737603.8|738283.8|737283.8|830
1627380600000|2021-07-27 10:10:00|738308.5|737308.5|738351.1|737351.1|738362.1|737362.1|738138.7|737138.7|804
1627380900000|2021-07-27 10:15:00|738355.5|737355.5|738101.2|737101.2|738853.9|737544.8|738095.7|736853.9|991
1627381200000|2021-07-27 10:20:00|738106.8|737106.8|737709.3|736709.3|738614.3|737115.9|737564.3|736084.7|971
1627381500000|2021-07-27 10:25:00|737711.9|736711.9|737773.2|736773.2|738388.8|736926.5|737614.6|736169.6|976
1627381800000|2021-07-27 10:30:00|737786.6|736786.6|738374.4|736374.4|738424.3|736992.6|737687.6|736196.8|967
1627382100000|2021-07-27 10:35:00|738374.2|736374.2|738146.7|736146.7|738379.6|736941.6|737612|736144.7|771
1627382400000|2021-07-27 10:40:00|738145.6|736145.6|737837.5|736837.5|738296.1|736977.8|737635.6|736145.6|750
1627382700000|2021-07-27 10:45:00|737839.7|736839.7|737779.7|736779.7|738272.5|736986.7|737712.4|736270.9|739
1627383000000|2021-07-27 10:50:00|737780.7|736780.7|737760.6|736760.6|738292.2|736799.4|737680.2|736200.1|835
1627383300000|2021-07-27 10:55:00|737760.4|736760.4|737887.4|736887.4|738008.2|737008.2|737739.2|736739.2|787
1627383600000|2021-07-27 11:00:00|737887.6|736887.6|738050.1|737050.1|738587.5|737092.1|737854.4|736437.1|828
1627383900000|2021-07-27 11:05:00|738058.8|737058.8|737957.3|736957.3|738535.8|737098.4|737938|736453.4|926
1627384200000|2021-07-27 11:10:00|737960.8|736960.8|737939.4|736939.4|738526.6|737034.4|737841.3|736449.1|859
1627384500000|2021-07-27 11:15:00|737939.8|736939.8|737735.4|736735.4|738243.2|736940.1|737645.4|736161.7|848
1627384800000|2021-07-27 11:20:00|737741.6|736741.6|738503.1|736503.1|738524.5|736986.1|737711.2|736274.4|868
1627385100000|2021-07-27 11:25:00|738507.1|736507.1|738550.7|736550.7|738577.6|737046.5|737928|736433.3|800
1627385400000|2021-07-27 11:30:00|738550.1|736550.1|737659.6|736659.6|738571.7|737053.8|737632.8|736231.7|823
1627385700000|2021-07-27 11:35:00|737667.6|736667.6|737919|735919|738183.8|736693.9|737276.2|735841.9|855
1627386000000|2021-07-27 11:40:00|737919.8|735919.8|737596.4|736596.4|737931.6|736596.4|737350.8|735891.3|872
1627386300000|2021-07-27 11:45:00|737596.9|736596.9|737611.8|736611.8|738038|736631.6|737374.1|735913|969
1627386600000|2021-07-27 11:50:00|737610|736610|737779.6|736779.6|738324.5|736846.4|737592|736119.7|911
1627386900000|2021-07-27 11:55:00|737775.7|736775.7|737591.2|736591.2|738383.7|736920|737549.8|736121.6|943
1627387200000|2021-07-27 12:00:00|737590|736590|737528.1|736528.1|738087.4|736706.5|737267.2|736057.1|951
1627387500000|2021-07-27 12:05:00|737533.2|736533.2|737535.1|736535.1|738028.2|736683.9|737344.5|735940|954
1627387800000|2021-07-27 12:10:00|737526.6|736526.6|737346.5|736346.5|737898.6|736587.4|737246.8|735793.1|947
1627388100000|2021-07-27 12:15:00|737342.1|736342.1|737829.5|735829.5|737924|736530.3|737250|735764.5|944
1627388400000|2021-07-27 12:20:00|737823.3|735823.3|736643.4|735643.4|737926.1|736430.6|736578.7|735032.2|997
1627388700000|2021-07-27 12:25:00|737156|735156|737181.7|735181.7|737290|735747.4|736523.5|735048.2|1019
1627389000000|2021-07-27 12:30:00|737182.8|735182.8|736791.6|735791.6|737248.6|735882.8|736419.6|734963.8|1009
1627389300000|2021-07-27 12:35:00|736789.2|735789.2|736828.6|735828.6|737450.2|736081.5|736565.8|735072.1|1033
1627389600000|2021-07-27 12:40:00|736829.9|735829.9|737440.7|735440.7|737539.6|736064.6|736709.7|735235.6|940
1627389900000|2021-07-27 12:45:00|737441.2|735441.2|736886.1|735886.1|737499.2|736199.7|736857|735412.6|948
1627390200000|2021-07-27 12:50:00|736888.5|735888.5|737254.3|736254.3|737786.6|736302.1|736867.2|735410.5|923
1627390500000|2021-07-27 12:55:00|737252.8|736252.8|736753.9|735753.9|737725|736259|736738.1|735237.3|978
1627390800000|2021-07-27 13:00:00|736747.4|735747.4|736730.8|735730.8|737434.9|735928|736617.4|735089.8|957
1627391100000|2021-07-27 13:05:00|736730.7|735730.7|736835.7|735835.7|737456.8|736017.1|736576.2|735189.4|932
1627391400000|2021-07-27 13:10:00|736836.4|735836.4|736987|735987|737261.5|736018.9|736560.9|735186.3|942
1627391700000|2021-07-27 13:15:00|736989.5|735989.5|737249.3|735249.3|737372.1|735994.1|736707.1|735196.2|932
1627392000000|2021-07-27 13:20:00|737233|735233|736681|735681|737276|735796.7|736646.4|735155.3|909
1627392300000|2021-07-27 13:25:00|736680.8|735680.8|736581.5|735581.5|737089.7|735688.1|736368.4|734933.6|973
1627392600000|2021-07-27 13:30:00|736571.9|735571.9|737523.1|735523.1|737721.3|736210.5|736571.9|735080.9|1137
1627392900000|2021-07-27 13:35:00|737540.8|735540.8|737674.1|736674.1|738194.4|736772.8|737003.3|735417|1119
1627393200000|2021-07-27 13:40:00|737675.7|736675.7|738047.9|737047.9|738775.1|737225.2|737657.8|736177.7|1109
1627393500000|2021-07-27 13:45:00|738044.9|737044.9|738322.3|736322.3|738560.8|737070.9|737667.5|736135.9|1116
1627393800000|2021-07-27 13:50:00|738310.3|736310.3|737814.1|736814.1|738525.8|737013.9|737754.9|736254.9|1067
1627394100000|2021-07-27 13:55:00|737813.9|736813.9|738287.8|736287.8|738606.4|737088.5|737725.5|736234.7|969
1627394400000|2021-07-27 14:00:00|738245.8|736245.8|737754|735754|738377.9|736774.7|737198|735728.2|1082
1627394700000|2021-07-27 14:05:00|737739|735739|738045.7|736045.7|738143.9|736665.1|737160.2|735671.7|1121
1627395000000|2021-07-27 14:10:00|738051.9|736051.9|738212.3|736212.3|738345.7|736854.7|737377.2|735746.9|1136
1627395300000|2021-07-27 14:15:00|738199.2|736199.2|738122.4|736122.4|738335.2|736716.6|737500|736022.7|1088
1627395600000|2021-07-27 14:20:00|738108.6|736108.6|737490.8|736490.8|738223|736778.4|737384|735893.9|1062
1627395900000|2021-07-27 14:25:00|737484.8|736484.8|738057.5|736057.5|738135.2|736690.4|737460|735954.2|1012
1627396200000|2021-07-27 14:30:00|737561.8|736561.8|738039.3|737039.3|738507.4|737042.5|737488.6|736058.7|1055
1627396500000|2021-07-27 14:35:00|738006.4|737006.4|737517.7|736517.7|738350.7|737009.5|737367|735882.8|996
1627396800000|2021-07-27 14:40:00|737518.6|736518.6|737479.1|736479.1|738065.6|736616.4|737396.3|735901.6|1057
1627397100000|2021-07-27 14:45:00|737463.4|736463.4|737051.8|736051.8|737926.6|736465.6|736956.4|735571|976
1627397400000|2021-07-27 14:50:00|737048.3|736048.3|737415.7|736415.7|737852.9|736425.9|737048.3|735681.7|1011
1627397700000|2021-07-27 14:55:00|737414.1|736414.1|737119.7|736119.7|737843.6|736414.1|736894.7|735434|1007
1627398000000|2021-07-27 15:00:00|737113.1|736113.1|737673.4|735673.4|737676.1|736168.2|736911.5|735356.8|1043
1627398300000|2021-07-27 15:05:00|737672.1|735672.1|736998.5|735998.5|737688.6|736159.1|736950.6|735498|926
1627398600000|2021-07-27 15:10:00|737000.3|736000.3|737221.9|735221.9|737528.2|736006.5|736727.7|735165.9|985
1627398900000|2021-07-27 15:15:00|737238.6|735238.6|736946.5|735946.5|737476.2|735964|736470.1|734947.3|966
1627399200000|2021-07-27 15:20:00|736947.3|735947.3|737822.4|735822.4|737860.3|736210.2|736943.7|735382.7|972
1627399500000|2021-07-27 15:25:00|737820.6|735820.6|737859.2|735859.2|738034.8|736521.1|737272.7|735716.4|893
1627399800000|2021-07-27 15:30:00|737859.4|735859.4|737684.2|736684.2|738200.9|736712.3|737376.4|735771.6|923
1627400100000|2021-07-27 15:35:00|737691.5|736691.5|738687.2|736687.2|738827.3|737332.7|737672.1|736171.3|918
1627400400000|2021-07-27 15:40:00|738681.2|736681.2|739174.5|737174.5|739234.7|737804.4|738465.6|736670.2|993
1627400700000|2021-07-27 15:45:00|739160.9|737160.9|738009.2|737009.2|739164.9|737649|737896.9|736341|883
1627401000000|2021-07-27 15:50:00|738009.6|737009.6|738481.8|736481.8|738513.5|737020.7|737930.9|736410.5|594
1627401300000|2021-07-27 15:55:00|738479.6|736479.6|738558.2|736558.2|738609|737095.8|737936|736428|697
1627401600000|2021-07-27 16:00:00|738581.3|736581.3|738864.6|736864.6|739007.7|737439.9|738056|736463.4|866
1627401900000|2021-07-27 16:05:00|738858.8|736858.8|738394.6|737394.6|739285|737689.1|738357|736858.8|994
1627402200000|2021-07-27 16:10:00|738394.1|737394.1|738628.7|737628.7|739238.7|737723|738394.1|736923|883
1627402500000|2021-07-27 16:15:00|738627.1|737627.1|739191.5|737191.5|739208.6|737705.3|738558|737066.7|836
1627402800000|2021-07-27 16:20:00|738671.5|737671.5|738724|737724|739239.1|737752.6|738648.2|737162.8|630
1627403100000|2021-07-27 16:25:00|738735.3|737735.3|738560.2|737560.2|739215.9|737744.7|738560.2|737089.6|727
1627403400000|2021-07-27 16:30:00|738572.5|737572.5|739159.2|737159.2|739191.2|737687.9|738551.2|737061.9|739
1627403700000|2021-07-27 16:35:00|739154.7|737154.7|738616.7|737616.7|739181.2|737637.9|738501.9|736992.9|684
1627404000000|2021-07-27 16:40:00|738614.7|737614.7|738280.3|737280.3|739230.1|737743.4|738242.5|736756.4|820
1627404300000|2021-07-27 16:45:00|738256.1|737256.1|738301.6|737301.6|738825.8|737347.8|738136.4|736764.9|731
1627404600000|2021-07-27 16:50:00|738305.4|737305.4|738265.9|737265.9|738785.5|737313.6|738113.6|736615.8|723
1627404900000|2021-07-27 16:55:00|738276|737276|738732|736732|738767.6|737307|738192.5|736652.5|671
1627452000000|2021-07-28 06:00:00|737989.5|735989.5|737826|735826|738164|736164|737767|735767|604
1627452300000|2021-07-28 06:05:00|737838.9|735838.9|737801.9|735801.9|737934.7|735934.7|737715.9|735715.9|737
1627452600000|2021-07-28 06:10:00|737801|735801|737670.6|735670.6|737912.9|736268.3|737268.3|735653.8|775
1627452900000|2021-07-28 06:15:00|737660.8|735660.8|737678.5|735678.5|737702|736105|737079.6|735451|568
1627453200000|2021-07-28 06:20:00|737678.1|735678.1|737853.4|735853.4|738180.3|736180.3|737653.3|735653.3|934
1627453500000|2021-07-28 06:25:00|737850.6|735850.6|737736|735736|737970.1|735970.1|737731.2|735731.2|794
1627453800000|2021-07-28 06:30:00|737735.9|735735.9|737856.9|735856.9|737863.6|736354.2|737327.2|735659.1|806
1627454100000|2021-07-28 06:35:00|737857.8|735857.8|737753.3|735753.3|737896.3|736298.8|737298.5|735715|731
1627454400000|2021-07-28 06:40:00|737755|735755|737813.8|735813.8|738029|736420.8|737364|735686.2|799
1627454700000|2021-07-28 06:45:00|737811.3|735811.3|738023.8|736023.8|738036.8|736516.9|737449.3|735746.7|856
1627455000000|2021-07-28 06:50:00|738017.1|736017.1|738039.4|736039.4|738104.8|736553.7|737534.9|735896|726
1627455300000|2021-07-28 06:55:00|738041.7|736041.7|738161.9|736161.9|738455.9|736455.9|738039.6|736039.6|878
1627455600000|2021-07-28 07:00:00|738167.9|736167.9|738588.3|736588.3|738664.2|737064.8|737860.9|735909.5|1094
1627455900000|2021-07-28 07:05:00|738589.3|736589.3|738273.7|736273.7|738596.8|737052.8|737653.4|736187.2|1067
1627456200000|2021-07-28 07:10:00|738284.9|736284.9|737504.7|736504.7|738328.8|736830.4|737361.2|735848|1036
1627456500000|2021-07-28 07:15:00|737478.1|736478.1|737927.4|735927.4|738252.5|736708.8|737267.8|735759.1|1012
1627456800000|2021-07-28 07:20:00|737928.4|735928.4|737037.6|735037.6|737939.9|736438.3|736324.3|734673.4|1058
1627457100000|2021-07-28 07:25:00|737030.7|735030.7|736592.8|735592.8|737130.3|735683.9|736458.9|734928.3|971
1627457400000|2021-07-28 07:30:00|736598.9|735598.9|737031.5|736031.5|737379.8|736031.5|736455.3|734984|943
1627457700000|2021-07-28 07:35:00|737040.9|736040.9|736873.4|735873.4|737420.9|736050.5|736553.8|735058.1|989
1627458000000|2021-07-28 07:40:00|736880.5|735880.5|737292.3|735292.3|737394.2|735896|736733.6|735218.6|929
1627458300000|2021-07-28 07:45:00|737320.1|735320.1|736987.4|735987.4|737489.2|736079.1|736761.3|735283.8|921
1627458600000|2021-07-28 07:50:00|736996.8|735996.8|736650|735650|737536.5|736091.8|736648|735191.2|983
1627458900000|2021-07-28 07:55:00|736646.9|735646.9|736395.4|735395.4|737163.8|735687.8|736281.2|735043.9|953
1627459200000|2021-07-28 08:00:00|736395.3|735395.3|735685.2|734685.2|736932.1|735405.7|735604.2|734233.7|1140
1627459500000|2021-07-28 08:05:00|735685.1|734685.1|735756.2|734756.2|736511.8|735075|735646.1|734157.5|1030
1627459800000|2021-07-28 08:10:00|735758.4|734758.4|735835.6|734835.6|736104.5|734957.9|735494.9|734049.6|947
1627460100000|2021-07-28 08:15:00|735838.9|734838.9|735599.2|734599.2|735852.7|734852.7|735512.6|734512.6|875
1627460400000|2021-07-28 08:20:00|735601.8|734601.8|735740.2|734740.2|735775.8|734775.8|735538.6|734538.6|917
1627460700000|2021-07-28 08:25:00|735741.1|734741.1|735931.7|734931.7|735950.3|734950.3|735650.2|734650.2|901
1627461000000|2021-07-28 08:30:00|735933.6|734933.6|735858.8|734858.8|735933.6|734933.6|735769.4|734769.4|832
1627461300000|2021-07-28 08:35:00|735845.7|734845.7|735892.4|734892.4|736377.5|734915.1|735799.7|734343.4|859
1627461600000|2021-07-28 08:40:00|735881.5|734881.5|735884.2|734884.2|736492.7|735025.6|735653.2|734381.7|879
1627461900000|2021-07-28 08:45:00|735881.3|734881.3|735392.1|734392.1|736366.4|734906.4|735302.1|733858|972
1627462200000|2021-07-28 08:50:00|735388.6|734388.6|735267.8|734267.8|735997|734493.2|735267.8|733872.8|896
1627462500000|2021-07-28 08:55:00|735280.1|734280.1|734627.5|733627.5|735549.7|734280.1|734478.5|733060.3|930
1627462800000|2021-07-28 09:00:00|734632.8|733632.8|734858.3|733858.3|735136|733942.7|734593.8|733125|1019
1627463100000|2021-07-28 09:05:00|734858.5|733858.5|734922.4|733922.4|735364.6|733922.4|734730.6|733231.1|980
1627463400000|2021-07-28 09:10:00|734920.6|733920.6|734674|733674|735257.7|733920.6|734508.3|733072|939
1627463700000|2021-07-28 09:15:00|734671.1|733671.1|734828.9|733828.9|735323.8|733845|734390.7|733054.9|907
1627464000000|2021-07-28 09:20:00|734831.5|733831.5|735228.9|734228.9|735637.8|734237.6|734740.3|733248.3|927
1627464300000|2021-07-28 09:25:00|735230.2|734230.2|735807.1|734807.1|735834.9|734834.9|735223|734223|860
1627464600000|2021-07-28 09:30:00|735733.6|734733.6|735638.9|734638.9|736215.2|734772.8|735473.9|734084.2|931
1627464900000|2021-07-28 09:35:00|735637.6|734637.6|735729.9|734729.9|736169.5|734859.2|735591.7|734155|860
1627465200000|2021-07-28 09:40:00|735718|734718|735386.9|734386.9|736166|734736.8|735361|734150.9|870
1627465500000|2021-07-28 09:45:00|735386.3|734386.3|735524.5|734524.5|735626.2|734626.2|735386.3|734386.3|795
1627465800000|2021-07-28 09:50:00|735520.8|734520.8|735498.8|734498.8|735530.3|734530.3|735273|734273|715
1627466100000|2021-07-28 09:55:00|735499.4|734499.4|735767.8|734767.8|736094|734773.6|735467.4|734085.8|780
1627466400000|2021-07-28 10:00:00|735764.5|734764.5|735500.2|734500.2|735772.6|734772.6|735352.4|734352.4|859
1627466700000|2021-07-28 10:05:00|735502.8|734502.8|735811.7|734811.7|736133.6|734817.7|735436.4|734113.8|808
1627467000000|2021-07-28 10:10:00|735810.3|734810.3|735971.7|734971.7|736370|734994.4|735705.9|734370|783
1627467300000|2021-07-28 10:15:00|735974.7|734974.7|735929.7|734929.7|736601.8|735184.7|735867.7|734598.7|988
1627467600000|2021-07-28 10:20:00|735927.9|734927.9|735854.5|734854.5|736409.4|734996.7|735682.2|734405.2|844
1627467900000|2021-07-28 10:25:00|735866.4|734866.4|735668.7|734668.7|736323.9|734956.5|735608.5|734315.1|840
1627468200000|2021-07-28 10:30:00|735665.7|734665.7|735423.9|734423.9|735829|734829|735372.2|734372.2|855
1627468500000|2021-07-28 10:35:00|735422.5|734422.5|735655.4|734655.4|735705.5|734705.5|735384.1|734384.1|829
1627468800000|2021-07-28 10:40:00|735645|734645|735614.6|734614.6|736230.9|734788.2|735608.3|734228.9|811
1627469100000|2021-07-28 10:45:00|735615|734615|735738.4|734738.4|736345|734856.7|735614.5|734242.8|751
1627469400000|2021-07-28 10:50:00|735739.1|734739.1|735250.7|734250.7|735977.2|734850.3|735234.1|733765.8|944
1627469700000|2021-07-28 10:55:00|735253.4|734253.4|735026.5|734026.5|735711.6|734267.2|735026.5|733602.9|905
1627470000000|2021-07-28 11:00:00|735027.9|734027.9|735599.8|734599.8|736073|734607.5|734890|733468.7|890
1627470300000|2021-07-28 11:05:00|735599.4|734599.4|735525.9|734525.9|735649.5|734649.5|735480.9|734480.9|876
1627470600000|2021-07-28 11:10:00|735526.5|734526.5|735451.7|734451.7|735998.1|734540|735333|733918.7|890
1627470900000|2021-07-28 11:15:00|735450.8|734450.8|735379.6|734379.6|735975.7|734461.5|735204.9|733975.7|912
1627471200000|2021-07-28 11:20:00|735383.1|734383.1|735524.4|734524.4|735955.5|734597.3|735331.3|733954.1|873
1627471500000|2021-07-28 11:25:00|735532.1|734532.1|735899.2|734899.2|736343.4|735046.4|735525.9|734343.4|898
1627471800000|2021-07-28 11:30:00|735893.8|734893.8|735539|734539|736052.3|735052.3|735517.7|734517.7|917
1627472100000|2021-07-28 11:35:00|735534.6|734534.6|735736.2|734736.2|735741.7|734741.7|735523.3|734523.3|888
1627472400000|2021-07-28 11:40:00|735736.4|734736.4|735520.4|734520.4|736300.3|734831.5|735490.8|734224.4|894
1627472700000|2021-07-28 11:45:00|735519|734519|735578.1|734578.1|735670.3|734670.3|735462.5|734462.5|840
1627473000000|2021-07-28 11:50:00|735579.1|734579.1|735613.2|734613.2|735761.3|734761.3|735527.9|734527.9|844
1627473300000|2021-07-28 11:55:00|735613.6|734613.6|735309.7|734309.7|735810.5|734613.6|735255.9|733774.5|751
1627473600000|2021-07-28 12:00:00|735331|734331|735241.4|734241.4|735811.1|734378|735057.3|733589.7|959
1627473900000|2021-07-28 12:05:00|735285.8|734285.8|735149.2|734149.2|735362.6|734362.6|735119.6|734119.6|870
1627474200000|2021-07-28 12:10:00|735142.8|734142.8|735353.9|734353.9|735646.8|734364.3|735083.7|733633|762
1627474500000|2021-07-28 12:15:00|735354.7|734354.7|735491.2|734491.2|735541.6|734541.6|735354.7|734354.7|772
1627474800000|2021-07-28 12:20:00|735491.5|734491.5|735718.1|734718.1|735741.5|734741.5|735491.5|734491.5|769
1627475100000|2021-07-28 12:25:00|735815|734815|736381.2|734381.2|736419.3|734963.4|735765.6|734268.5|862
1627475400000|2021-07-28 12:30:00|736378.5|734378.5|736154.1|735154.1|736680.4|735238|735830.5|734320.4|925
1627475700000|2021-07-28 12:35:00|736154.9|735154.9|736472.8|735472.8|736918.5|735484.6|736141.8|734913.3|853
1627476000000|2021-07-28 12:40:00|736473.6|735473.6|736730.6|735730.6|737301.9|735815.7|736460.9|735005.4|927
1627476300000|2021-07-28 12:45:00|736733.5|735733.5|736454|735454|737315.1|735839.3|736443.3|735003.4|829
1627476600000|2021-07-28 12:50:00|736453.5|735453.5|736529.4|735529.4|736568.5|735568.5|736387|735387|759
1627476900000|2021-07-28 12:55:00|736530.4|735530.4|736820.4|735820.4|737245.8|735843.4|736510.6|735023.9|796
1627477200000|2021-07-28 13:00:00|736820.1|735820.1|736464.9|735464.9|737470.4|736086.6|736286|734781|984
1627477500000|2021-07-28 13:05:00|736452.2|735452.2|736473.4|735473.4|737058.4|735665.2|736264|734760|896
1627477800000|2021-07-28 13:10:00|736461|735461|736475.9|735475.9|736856.5|735856.5|736438.4|735438.4|866
1627478100000|2021-07-28 13:15:00|736479.2|735479.2|736537.4|735537.4|737025.3|735587.6|736364.8|734900.2|897
1627478400000|2021-07-28 13:20:00|736540.3|735540.3|736333.5|735333.5|737111.5|735675|736319.3|734958|899
1627478700000|2021-07-28 13:25:00|736330.5|735330.5|736660.2|735660.2|737167.1|735660.2|736222.2|734732.2|897
1627479000000|2021-07-28 13:30:00|736658.8|735658.8|737172.6|736172.6|737474.7|736230.9|736624.9|735133.2|767
1627479300000|2021-07-28 13:35:00|737173.9|736173.9|737307.4|736307.4|737865.5|736429.2|737173.6|735754.4|792
1627479600000|2021-07-28 13:40:00|737305.5|736305.5|738141.1|737141.1|738547.8|737174|737294.7|735887|838
1627479900000|2021-07-28 13:45:00|738147.7|737147.7|738124.5|737124.5|739202.6|737617.6|738065.4|736628.4|800
1627480200000|2021-07-28 13:50:00|738125.2|737125.2|738196.6|737196.6|738923.2|737463.2|738123.2|736709.9|777
1627480500000|2021-07-28 13:55:00|738195.4|737195.4|738104|737104|738797.2|737372.8|737954.9|736492.8|937
1627480800000|2021-07-28 14:00:00|738094.3|737094.3|737914.5|736914.5|738940.9|737449.8|737912.9|736439.5|1055
1627481100000|2021-07-28 14:05:00|737915.9|736915.9|737887.4|736887.4|738530.2|737013.4|737817.4|736320.1|1105
1627481400000|2021-07-28 14:10:00|737889.7|736889.7|738270.9|737270.9|738741|737326.8|737883.6|736401|1029
1627481700000|2021-07-28 14:15:00|738270.4|737270.4|737984.8|736984.8|738704.8|737398.3|737952.5|736464.8|1104
1627482000000|2021-07-28 14:20:00|737980.3|736980.3|738170.7|737170.7|738571.6|737195.4|737916.3|736416.4|939
1627482300000|2021-07-28 14:25:00|738173.3|737173.3|738813|736813|738835.1|737399.3|738157.8|736666.3|810
1627482600000|2021-07-28 14:30:00|738888.2|736888.2|738234.7|737234.7|738888.2|737359.1|738199.7|736748.8|959
1627482900000|2021-07-28 14:35:00|738233.4|737233.4|738249.7|737249.7|738797.8|737316.1|738082.3|736589|941
1627483200000|2021-07-28 14:40:00|738253.2|737253.2|738157.1|737157.1|738938.3|737504|738099.4|736670.7|954
1627483500000|2021-07-28 14:45:00|738153.9|737153.9|737815|736815|738673.9|737164.2|737786.7|736305|988
1627483800000|2021-07-28 14:50:00|737821.7|736821.7|737577.3|736577.3|738303.5|736822.7|737366.9|735912.4|997
1627484100000|2021-07-28 14:55:00|737593.6|736593.6|737477|736477|738195.4|736685.2|737403.1|735969.3|983
1627484400000|2021-07-28 15:00:00|737478.3|736478.3|737737.8|736737.8|738285.9|736790.9|737461.8|735915.2|947
1627484700000|2021-07-28 15:05:00|737738.2|736738.2|737892.6|736892.6|738478.6|736987|737716|736230.2|773
1627485000000|2021-07-28 15:10:00|737890.5|736890.5|737774.8|736774.8|738435.7|736928.2|737704.8|736342.2|928
1627485300000|2021-07-28 15:15:00|737771.5|736771.5|737766.8|736766.8|737834.5|736834.5|737690.1|736690.1|953
1627485600000|2021-07-28 15:20:00|737765.9|736765.9|738323.6|736323.6|738407|736908|737685|736208.6|985
1627485900000|2021-07-28 15:25:00|738321.8|736321.8|737785.5|736785.5|738409.2|736995.3|737741.3|736268.3|813
1627486200000|2021-07-28 15:30:00|737787.5|736787.5|738122.1|736122.1|738348.6|736847.4|737493.4|736035.2|866
1627486500000|2021-07-28 15:35:00|738121|736121|737334.5|736334.5|738128.1|736616.1|737313.6|735825.5|875
1627486800000|2021-07-28 15:40:00|737345.9|736345.9|737935.7|735935.7|737959.9|736463.7|737128.8|735687.2|795
1627487100000|2021-07-28 15:45:00|737930|735930|737630.3|736630.3|738146.9|736645|737371.3|735894|767
1627487400000|2021-07-28 15:50:00|737629|736629|737423.9|736423.9|738132.4|736644.7|737355.7|735863.8|665
1627487700000|2021-07-28 15:55:00|737424.4|736424.4|738055.2|736055.2|738101.6|736595.5|737310.5|735811.5|776
1627488000000|2021-07-28 16:00:00|738053.5|736053.5|738048.8|736048.8|738192.3|736656.2|737534.5|735981|484
1627488300000|2021-07-28 16:05:00|738049|736049|737902.2|735902.2|738049|736364.6|737359|735764.6|736
1627488600000|2021-07-28 16:10:00|737903.3|735903.3|737181.8|736181.8|737916|736389.8|737155.3|735635.6|682
1627488900000|2021-07-28 16:15:00|737180.6|736180.6|737140.7|736140.7|737733.8|736203.6|737079.7|735573.8|771
1627489200000|2021-07-28 16:20:00|737144.5|736144.5|737266.9|736266.9|737882.5|736412.6|737119.6|735638.1|692
1627489500000|2021-07-28 16:25:00|737262.2|736262.2|737835.9|735835.9|737859.8|736358.8|737253|735758.6|605
1627489800000|2021-07-28 16:30:00|737836.3|735836.3|737393.9|736393.9|737962.5|736466.7|737314|735835.2|474
1627490100000|2021-07-28 16:35:00|737394.5|736394.5|737396.8|736396.8|737428.4|736428.4|737393.3|736393.3|442
1627490400000|2021-07-28 16:40:00|737398.1|736398.1|737979.1|735979.1|737985.4|736491.1|737395.8|735954.3|654
1627490700000|2021-07-28 16:45:00|737980.2|735980.2|737424.8|736424.8|737980.2|736483.8|737424.8|735919.5|482
1627491000000|2021-07-28 16:50:00|737425.7|736425.7|737972.8|735972.8|738052.8|736543.6|737423.8|735957|615
1627491300000|2021-07-28 16:55:00|737978.4|735978.4|737981|735981|738017.1|736017.1|737933|735933|476
1627538400000|2021-07-29 06:00:00|734286|732286|734174.2|732174.2|734338.2|732338.2|733925.9|731925.9|637
1627538700000|2021-07-29 06:05:00|734185.6|732185.6|734193.2|732193.2|734294|732294|734070.5|732070.5|599
1627539000000|2021-07-29 06:10:00|734195|732195|733747.4|731747.4|734224|732224|733670.2|731670.2|693
1627539300000|2021-07-29 06:15:00|733746.3|731746.3|733702.2|731702.2|733806|731806|733535.1|731535.1|784
1627539600000|2021-07-29 06:20:00|733722.1|731722.1|733616.8|731616.8|734071|732071|733461.2|731461.2|719
1627539900000|2021-07-29 06:25:00|733613.5|731613.5|733705.2|731705.2|733726.8|731726.8|733508.6|731508.6|757
1627540200000|2021-07-29 06:30:00|733706.2|731706.2|733779.2|731779.2|733824|731824|733508.2|731508.2|824
1627540500000|2021-07-29 06:35:00|733784.7|731784.7|733786.6|731786.6|733880.5|732350.3|733285|731633.3|874
1627540800000|2021-07-29 06:40:00|733798.3|731798.3|734196.8|732196.8|734216.4|732627.3|733485.5|731762.8|866
1627541100000|2021-07-29 06:45:00|734201|732201|734316.9|732316.9|734341.5|732852.5|733404.6|731843.3|929
1627541400000|2021-07-29 06:50:00|734326.5|732326.5|734353.2|732353.2|734421.1|732912|733653.5|732149|898
1627541700000|2021-07-29 06:55:00|734362.3|732362.3|734181.7|732181.7|734392.4|732845.1|733580.5|732073.3|876
1627542000000|2021-07-29 07:00:00|734155.4|732155.4|733584.8|732584.8|734342|732814|733453.7|731834.4|1106
1627542300000|2021-07-29 07:05:00|733582.8|732582.8|733314.4|731314.4|734219.5|732762.6|732687.5|731139.7|1103
1627542600000|2021-07-29 07:10:00|733310.5|731310.5|732304.8|731304.8|733446.3|731943.4|732301.9|730779.3|1057
1627542900000|2021-07-29 07:15:00|732300.2|731300.2|732203.1|731203.1|733019.7|731524.4|732003.9|730515.4|1020
1627543200000|2021-07-29 07:20:00|732202.3|731202.3|732149.5|731149.5|732897.1|731368.6|732025.1|730528.8|1016
1627543500000|2021-07-29 07:25:00|732152.2|731152.2|732668.3|731668.3|733182.1|731687.9|732055.6|730548.1|998
1627543800000|2021-07-29 07:30:00|732669.7|731669.7|732522.1|731522.1|733359.8|731900.3|732486.8|731008.2|979
1627544100000|2021-07-29 07:35:00|732513.4|731513.4|732683|731683|733420|731916|732457.2|730958.6|907
1627544400000|2021-07-29 07:40:00|732682.3|731682.3|733514.1|731514.1|733548|732034|732672.2|731180|978
1627544700000|2021-07-29 07:45:00|733509|731509|733132.4|732132.4|733777.4|732322.4|732978.9|731473.9|1047
1627545000000|2021-07-29 07:50:00|733106.8|732106.8|733337.8|731337.8|733682.1|732201.4|732848.1|731335.8|881
1627545300000|2021-07-29 07:55:00|733360.8|731360.8|732834.2|731834.2|733404.1|731879.2|732703.2|731224|970
1627545600000|2021-07-29 08:00:00|732833.4|731833.4|732633.2|730633.2|733519.7|732032.4|732125.7|730599.3|1044
1627545900000|2021-07-29 08:05:00|732631.7|730631.7|732155.7|731155.7|732740.8|731247.3|731809.4|730309.6|1029
1627546200000|2021-07-29 08:10:00|732152.8|731152.8|731935|730935|732765.4|731279.1|731925.8|730462.6|977
1627546500000|2021-07-29 08:15:00|731929.4|730929.4|731563.7|730563.7|732441.7|730950.7|731527.6|730050.7|933
1627546800000|2021-07-29 08:20:00|732067.5|730067.5|731942.1|729942.1|732223.7|730772.9|731268.9|729917.2|1013
1627547100000|2021-07-29 08:25:00|731440|730440|731782.8|730782.8|732297.1|730799.7|731245.7|729768|999
1627547400000|2021-07-29 08:30:00|731789.9|730789.9|731964.5|730964.5|732488.7|731118.9|731755.3|730264.4|942
1627547700000|2021-07-29 08:35:00|731965.9|730965.9|731846.4|730846.4|732501|731067.4|731818.2|730319.3|970
1627548000000|2021-07-29 08:40:00|731849.8|730849.8|732080|731080|732574.1|731162.9|731662.8|730180.8|930
1627548300000|2021-07-29 08:45:00|732095.8|731095.8|732174.8|731174.8|732796.7|731335.3|731984.6|730501.1|993
1627548600000|2021-07-29 08:50:00|732171.1|731171.1|732110.3|731110.3|732647.2|731222.9|731923.5|730432.1|883
1627548900000|2021-07-29 08:55:00|732111.4|731111.4|732012.3|730012.3|732597.9|731125.8|731479.3|730010.4|787
1627549200000|2021-07-29 09:00:00|732011.9|730011.9|731813.8|730813.8|732237.1|730826.1|731518.8|729986.8|843
1627549500000|2021-07-29 09:05:00|731810.6|730810.6|731993.6|730993.6|732562.2|731107.5|731754.4|730243.5|854
1627549800000|2021-07-29 09:10:00|731981.1|730981.1|732634.8|730634.8|732642.3|731153.5|731965.6|730478.9|863
1627550100000|2021-07-29 09:15:00|732630.9|730630.9|732508.5|730508.5|732753.6|731222.9|732008.1|730500.9|803
1627550400000|2021-07-29 09:20:00|732509.2|730509.2|732154.4|731154.4|732641.7|731172.9|731862.9|730342.1|846
1627550700000|2021-07-29 09:25:00|732148.9|731148.9|732327.8|730327.8|732743.8|731249.2|731823.1|730315.7|893
1627551000000|2021-07-29 09:30:00|732323.3|730323.3|731937|730937|732429.7|731056|731817.9|730313.8|845
1627551300000|2021-07-29 09:35:00|731936.5|730936.5|732178.8|731178.8|732607.9|731231|731899|730584.9|820
1627551600000|2021-07-29 09:40:00|732180.8|731180.8|732557.9|730557.9|732565.2|731207.1|732027.7|730548.3|756
1627551900000|2021-07-29 09:45:00|732560.1|730560.1|732149.4|731149.4|732646.2|731195.2|731971.4|730495.6|881
1627552200000|2021-07-29 09:50:00|732147.9|731147.9|732258|731258|732895|731532.9|732146.5|730721.7|851
1627552500000|2021-07-29 09:55:00|732258.7|731258.7|732205.1|731205.1|732649.3|731290.3|731994|730597.5|791
1627552800000|2021-07-29 10:00:00|732200.1|731200.1|732115.2|731115.2|732762.3|731294.4|732045.1|730576.1|825
1627553100000|2021-07-29 10:05:00|732148.1|731148.1|732034.5|731034.5|732611.8|731148.1|731902.1|730575|759
1627553400000|2021-07-29 10:10:00|732035|731035|732031.1|731031.1|732074.4|731074.4|731702.9|730702.9|812
1627553700000|2021-07-29 10:15:00|732043.6|731043.6|731868.4|730868.4|732069.7|731069.7|731771.5|730771.5|744
1627554000000|2021-07-29 10:20:00|731867.9|730867.9|731657|730657|731868.2|730868.2|731635.3|730635.3|724
1627554300000|2021-07-29 10:25:00|731657.7|730657.7|731832.1|730832.1|731858.6|730858.6|731541.2|730541.2|752
1627554600000|2021-07-29 10:30:00|731833|730833|732128|731128|732141.6|731141.6|731824.7|730824.7|790
1627554900000|2021-07-29 10:35:00|732127.9|731127.9|732058.9|731058.9|732211.8|731211.8|732053.3|731053.3|763
1627555200000|2021-07-29 10:40:00|732057.4|731057.4|731976.7|730976.7|732596.3|731119.1|731949.8|730596.3|879
1627555500000|2021-07-29 10:45:00|731977|730977|732053.8|731053.8|732595.1|731145.5|731957.2|730491.5|829
1627555800000|2021-07-29 10:50:00|732054.1|731054.1|732246.8|731246.8|732584|731258.7|732014.2|730540.9|783
1627556100000|2021-07-29 10:55:00|732252.9|731252.9|732042.3|731042.3|732593.6|731281.3|732026|730579.5|752
1627556400000|2021-07-29 11:00:00|732043.4|731043.4|732100.9|731100.9|732111.2|731111.2|732012|731012|623
1627556700000|2021-07-29 11:05:00|732101.4|731101.4|732082.4|731082.4|732106.1|731106.1|732013.3|731013.3|713
1627557000000|2021-07-29 11:10:00|732083.5|731083.5|732285.9|731285.9|732368.9|731368.9|732073.6|731073.6|824
1627557300000|2021-07-29 11:15:00|732287|731287|732487.7|731487.7|733012.8|731519.3|732278.5|730835|901
1627557600000|2021-07-29 11:20:00|732490.6|731490.6|732474.9|731474.9|732983.2|731490.6|732235.4|730736.4|840
1627557900000|2021-07-29 11:25:00|732470.7|731470.7|732404.9|731404.9|732998.4|731487.5|732340.8|730852.4|775
1627558200000|2021-07-29 11:30:00|732407.8|731407.8|732635.1|731635.1|733181.4|731678|732281|730996.6|818
1627558500000|2021-07-29 11:35:00|732655.2|731655.2|732963.1|731963.1|733449.5|732070.1|732644.6|731151.3|934
1627558800000|2021-07-29 11:40:00|732970.4|731970.4|732898.7|731898.7|733377.2|732111.3|732860.8|731377.2|924
1627559100000|2021-07-29 11:45:00|732898.4|731898.4|732728.1|731728.1|733433.6|731980.4|732673|731322.5|854
1627559400000|2021-07-29 11:50:00|732734|731734|732717.8|731717.8|733262.9|731790|732590.5|731109.9|821
1627559700000|2021-07-29 11:55:00|732716.3|731716.3|733297.1|731297.1|733301.9|731778.7|732609.1|731176|758
1627560000000|2021-07-29 12:00:00|733274.8|731274.8|732887.7|731887.7|733276.6|731948.9|732753.5|731254.3|714
1627560300000|2021-07-29 12:05:00|732889.8|731889.8|733213.5|732213.5|733509.4|732238|732838.8|731370.2|817
1627560600000|2021-07-29 12:10:00|733212.9|732212.9|733325.9|732325.9|733861.9|732619|733178.2|731861.9|889
1627560900000|2021-07-29 12:15:00|733325|732325|733113.8|732113.8|733780.8|732419.9|733083.9|731699.5|880
1627561200000|2021-07-29 12:20:00|733115.4|732115.4|733407.5|732407.5|733458.7|732458.7|733108.5|732108.5|797
1627561500000|2021-07-29 12:25:00|733404.5|732404.5|733556.1|731556.1|733888|732556.2|733032.9|731511.2|733
1627561800000|2021-07-29 12:30:00|733558|731558|733064|731064|733639.6|732134.4|732397.9|730908|1021
1627562100000|2021-07-29 12:35:00|733053.2|731053.2|732677.6|731677.6|733403|731929.2|732557.2|731035.5|970
1627562400000|2021-07-29 12:40:00|732678.5|731678.5|732876.4|731876.4|733308.3|731909.1|732644.3|731269.8|960
1627562700000|2021-07-29 12:45:00|732876.8|731876.8|733280.4|732280.4|733452.7|732452.7|732842|731842|917
1627563000000|2021-07-29 12:50:00|733280.7|732280.7|733585.2|731585.2|733745|732316|733016.6|731575.6|847
1627563300000|2021-07-29 12:55:00|733577.5|731577.5|733294.8|732294.8|733849.5|732437.8|733106.6|731577.5|909
1627563600000|2021-07-29 13:00:00|733302.4|732302.4|733118.3|732118.3|734112.1|732608.9|733048.7|731567.9|1043
1627563900000|2021-07-29 13:05:00|733123.7|732123.7|733724.6|731724.6|733889.6|732390.7|733103.3|731613.7|1020
1627564200000|2021-07-29 13:10:00|733725.4|731725.4|733479.9|732479.9|734271.7|732875.3|733284.2|731723.7|968
1627564500000|2021-07-29 13:15:00|733485.8|732485.8|733476.1|732476.1|734055.5|732578.9|733381.1|731989.8|938
1627564800000|2021-07-29 13:20:00|733475.4|732475.4|733233.9|732233.9|733727.2|732483.5|733091.6|731694|896
1627565100000|2021-07-29 13:25:00|733234.5|732234.5|733107.4|732107.4|733240|732240|733076.3|732076.3|708
1627565400000|2021-07-29 13:30:00|733101|732101|733289.4|732289.4|733607.9|732341.2|732917.5|731420.8|834
1627565700000|2021-07-29 13:35:00|733297.1|732297.1|733703.5|731703.5|733732.3|732363.9|733020.2|731547.1|813
1627566000000|2021-07-29 13:40:00|733700.5|731700.5|733056.1|732056.1|733717.5|732238|733028.3|731608.3|765
1627566300000|2021-07-29 13:45:00|733045.1|732045.1|733062.7|732062.7|733220|732220|732982.8|731982.8|916
1627566600000|2021-07-29 13:50:00|733071|732071|733279.5|732279.5|733358.2|732358.2|732960.5|731960.5|988
1627566900000|2021-07-29 13:55:00|733284.7|732284.7|733711.3|731711.3|733742.3|732325.1|733040.6|731686.8|963
1627567200000|2021-07-29 14:00:00|733711.5|731711.5|733280.7|732280.7|733798.4|732442.9|733177.6|731700.5|1032
1627567500000|2021-07-29 14:05:00|733286.7|732286.7|733432|732432|734107.3|732637.3|733221|731799.4|948
1627567800000|2021-07-29 14:10:00|733435.1|732435.1|733320|732320|733509.4|732509.4|733262.2|732262.2|942
1627568100000|2021-07-29 14:15:00|733324.4|732324.4|733104.8|732104.8|733836|732367.7|732900.9|731830.8|962
1627568400000|2021-07-29 14:20:00|733097.7|732097.7|733146.4|732146.4|733663.4|732196.6|732877|731404.7|983
1627568700000|2021-07-29 14:25:00|733145.2|732145.2|732881.4|731881.4|733464.8|732239.1|732794.2|731452.4|924
1627569000000|2021-07-29 14:30:00|732866.3|731866.3|732831.7|731831.7|733028.8|732028.8|732824.3|731824.3|937
1627569300000|2021-07-29 14:35:00|732828.8|731828.8|732772.1|731772.1|733215.5|731857.2|732641.6|731215.5|971
1627569600000|2021-07-29 14:40:00|732776.1|731776.1|732798.9|731798.9|732804.7|731804.7|732427.6|731427.6|947
1627569900000|2021-07-29 14:45:00|732770.8|731770.8|732857.2|731857.2|733443.4|732029|732671.9|731254|915
1627570200000|2021-07-29 14:50:00|732865.3|731865.3|732563.1|731563.1|733312.6|731867.9|732431|731108.4|954
1627570500000|2021-07-29 14:55:00|732563.4|731563.4|732337.1|731337.1|733109.3|731696.5|732101.4|730600.6|947
1627570800000|2021-07-29 15:00:00|732336.4|731336.4|732087.3|731087.3|732960|731476.7|732068.7|730789.5|804
1627571100000|2021-07-29 15:05:00|732092.5|731092.5|731986.7|730986.7|732589.5|731135|731879|730453.2|782
1627571400000|2021-07-29 15:10:00|731998.9|730998.9|732129.6|731129.6|732482.2|731157.6|731886.5|730395.6|786
1627571700000|2021-07-29 15:15:00|732126|731126|732217.2|731217.2|732822.7|731370.8|732024.3|730574.6|880
1627572000000|2021-07-29 15:20:00|732219.5|731219.5|732156|731156|732826.6|731363.9|732156|730654.4|843
1627572300000|2021-07-29 15:25:00|732152.7|731152.7|732261.4|731261.4|732364.2|731364.2|732094.5|731094.5|823
1627572600000|2021-07-29 15:30:00|732260.3|731260.3|732381.8|731381.8|732397.1|731397.1|732247.1|731247.1|808
1627572900000|2021-07-29 15:35:00|732381.7|731381.7|732013.2|731013.2|732393.1|731393.1|731906.7|730906.7|822
1627573200000|2021-07-29 15:40:00|732021.7|731021.7|731566.6|730566.6|732083.3|731024.7|731471.6|729978.6|892
1627573500000|2021-07-29 15:45:00|731538.1|730538.1|731590|730590|732120.1|730597.8|731375.7|729881.2|658
1627573800000|2021-07-29 15:50:00|731591.4|730591.4|731898.5|729898.5|732178|730703|731310.1|729787.8|734
1627574100000|2021-07-29 15:55:00|731412.8|730412.8|730885.5|729885.5|731920.4|730431.8|730885.5|729372.6|711
1627574400000|2021-07-29 16:00:00|731371.8|729371.8|730685.3|729685.3|731420.1|729971.8|730653.7|729179.7|617
1627574700000|2021-07-29 16:05:00|730670.6|729670.6|730842.2|729842.2|731344.5|729868.2|730650.7|729175|825
1627575000000|2021-07-29 16:10:00|730847.8|729847.8|730873.5|729873.5|731367.7|729934|730783.6|729287.9|666
1627575300000|2021-07-29 16:15:00|730869.2|729869.2|731098.6|730098.6|731607.4|730170.3|730861.7|729531.5|787
1627575600000|2021-07-29 16:20:00|731095.6|730095.6|731053.8|730053.8|731273.7|730273.7|731048.2|730048.2|665
1627575900000|2021-07-29 16:25:00|731054.5|730054.5|731347.6|730347.6|731880.3|730407.8|731053.3|729774|700
1627576200000|2021-07-29 16:30:00|731344.8|730344.8|731399.5|730399.5|731894.9|730413.6|731344.8|729881.3|580
1627576500000|2021-07-29 16:35:00|731398.6|730398.6|731362.2|730362.2|731981.7|730497.9|731238.6|729786.3|603
1627576800000|2021-07-29 16:40:00|731365.1|730365.1|731786.6|729786.6|731871.9|730366|731304|729780.5|508
1627577100000|2021-07-29 16:45:00|731780|729780|731277.8|730277.8|731878.4|730386.2|731261.2|729735.8|556
1627577400000|2021-07-29 16:50:00|731277.7|730277.7|731327.5|730327.5|731826.1|730336.2|731253|729760|520
1627577700000|2021-07-29 16:55:00|731327.1|730327.1|731354|730354|731870.4|730377.4|731178.3|729691.9|465
1627624800000|2021-07-30 06:00:00|734743.2|732743.2|734616|732616|735005.3|733227.8|734226.7|732567.4|745
1627625100000|2021-07-30 06:05:00|734615|732615|734337.9|732337.9|734620.6|732868|733858.2|732282.5|740
1627625400000|2021-07-30 06:10:00|734326.7|732326.7|734122.8|732122.8|734345.1|732768|733604.2|732107.8|819
1627625700000|2021-07-30 06:15:00|734109.5|732109.5|734034|732034|734276.5|732696.4|733469.8|731925.6|942
1627626000000|2021-07-30 06:20:00|733984.9|731984.9|734489.5|732489.5|734576.1|733002.9|733396.2|731865.2|901
1627626300000|2021-07-30 06:25:00|734488.8|732488.8|734379.6|732379.6|734593.8|733065.7|733776.7|732256.1|846
1627626600000|2021-07-30 06:30:00|734368.5|732368.5|734770.7|732770.7|734911.1|732911.1|734368.5|732368.5|887
1627626900000|2021-07-30 06:35:00|734773.3|732773.3|734754.8|732754.8|734851.7|732851.7|734677.9|732677.9|804
1627627200000|2021-07-30 06:40:00|734744.9|732744.9|734479.9|732479.9|734853.6|732982.7|733979.3|732412.4|954
1627627500000|2021-07-30 06:45:00|734479.2|732479.2|734719.2|732719.2|734791.2|733255.9|734255.9|732476.3|872
1627627800000|2021-07-30 06:50:00|734724.5|732724.5|734650.1|732650.1|734845.8|733341.9|734191.3|732591.8|751
1627628100000|2021-07-30 06:55:00|734652.4|732652.4|734770.4|732770.4|735046.1|733525.6|733982.5|732453.2|917
1627628400000|2021-07-30 07:00:00|734773.6|732773.6|735172|733172|735238.2|733774.3|734175.4|732675.7|1126
1627628700000|2021-07-30 07:05:00|735197.1|733197.1|734767.1|732767.1|735372.2|733892.4|734257.2|732744|1109
1627629000000|2021-07-30 07:10:00|734752.6|732752.6|734434.1|733434.1|735060.5|733584|734241.1|732751.9|1029
1627629300000|2021-07-30 07:15:00|734462.1|733462.1|733534.3|732534.3|734944.1|733462.1|733446.5|732087.5|1040
1627629600000|2021-07-30 07:20:00|733534.4|732534.4|732974.4|731974.4|733936|732534.4|732935.5|731580.4|952
1627629900000|2021-07-30 07:25:00|732980.1|731980.1|732682.1|731682.1|733571.7|732036.5|732478.1|731323.5|982
1627630200000|2021-07-30 07:30:00|732681.5|731681.5|733310.7|731310.7|733545.8|732091.2|732614.5|731122.6|1016
1627630500000|2021-07-30 07:35:00|732810.9|731810.9|732761.6|731761.6|733400.9|731918.8|732665.3|731230.4|919
1627630800000|2021-07-30 07:40:00|732749.9|731749.9|732247.6|731247.6|733249.6|731749.9|731984.2|730525.7|956
1627631100000|2021-07-30 07:45:00|732267.5|731267.5|732449.5|731449.5|732849.4|731543.5|732164.3|730687|938
1627631400000|2021-07-30 07:50:00|732447.1|731447.1|732485.4|730485.4|733027.2|731540.9|731887|730372.7|977
1627631700000|2021-07-30 07:55:00|732477.9|730477.9|731970.2|729970.2|732527.9|731010.1|731460.5|729958.6|956
1627632000000|2021-07-30 08:00:00|731971.5|729971.5|731501.5|729501.5|731971.5|730489.8|730650.8|729069.8|1088
1627632300000|2021-07-30 08:05:00|731494|729494|731175.7|729175.7|731494|729964.7|730455.5|728805.3|1090
1627632600000|2021-07-30 08:10:00|731170.3|729170.3|731437.6|729437.6|731526.4|730016.8|730606.2|729110.1|1076
1627632900000|2021-07-30 08:15:00|731437.7|729437.7|730942.6|728942.6|731438.9|729873.8|730139.5|728349.7|1054
1627633200000|2021-07-30 08:20:00|730444.1|729444.1|730516.8|728516.8|730928.5|729444.1|729958|728394.2|919
1627633500000|2021-07-30 08:25:00|730525.6|728525.6|730211.4|729211.4|730759.8|729390|729956.2|728445.8|970
1627633800000|2021-07-30 08:30:00|730203.4|729203.4|730336.8|729336.8|730957.1|729465.4|730048.5|728606.1|1031
1627634100000|2021-07-30 08:35:00|730335.3|729335.3|730187.1|729187.1|730780.5|729350.6|730012.2|728526|970
1627634400000|2021-07-30 08:40:00|730186.8|729186.8|730953.5|728953.5|730953.5|729459.4|730111.9|728675.9|945
1627634700000|2021-07-30 08:45:00|730441.5|729441.5|731015.5|730015.5|731558.9|730054.5|730407.6|728929.7|996
1627635000000|2021-07-30 08:50:00|731016.6|730016.6|730842.9|729842.9|731540.3|730060|730658.8|729187.1|858
1627635300000|2021-07-30 08:55:00|730840.1|729840.1|731225.1|729225.1|731266.1|729842.9|730615.5|729145.6|776
1627635600000|2021-07-30 09:00:00|731218.2|729218.2|730449.5|729449.5|731242.6|729730.3|730443.9|729003.1|879
1627635900000|2021-07-30 09:05:00|730448.7|729448.7|730372.6|729372.6|730978.5|729476.1|730281.3|728829.8|867
1627636200000|2021-07-30 09:10:00|730364.8|729364.8|729895.5|727895.5|730783.8|729424.7|729322.1|727845.9|1045
1627636500000|2021-07-30 09:15:00|729383|728383|730419.6|728419.6|730419.6|728930.6|729205|727694|1002
1627636800000|2021-07-30 09:20:00|730414.2|728414.2|730647.5|728647.5|730655.7|729188.2|729624.1|728235.4|971
1627637100000|2021-07-30 09:25:00|730632.7|728632.7|730405.9|728405.9|730869.4|729373.9|729736.3|728237.5|1050
1627637400000|2021-07-30 09:30:00|730402.4|728402.4|730073.8|729073.8|730969|729454|729954.5|728400.8|995
1627637700000|2021-07-30 09:35:00|730075.6|729075.6|729893.5|728893.5|730566.9|729140.7|729748.9|728282.6|929
1627638000000|2021-07-30 09:40:00|729889|728889|730185.8|729185.8|730553|729191.3|729816.4|728469.3|888
1627638300000|2021-07-30 09:45:00|730185.4|729185.4|730169.4|729169.4|730251|729251|730063.3|729063.3|878
1627638600000|2021-07-30 09:50:00|730169|729169|730546.9|729546.9|730923.8|729632.9|730165.5|728879.8|915
1627638900000|2021-07-30 09:55:00|730545.9|729545.9|730989|729989|731491.9|730002.6|730420.6|728984.8|978
1627639200000|2021-07-30 10:00:00|730985.8|729985.8|730770.9|729770.9|731482.9|729999.6|730770.9|729339.8|965
1627639500000|2021-07-30 10:05:00|730787.1|729787.1|730590.6|729590.6|731031.8|729792.5|730404.1|728976|916
1627639800000|2021-07-30 10:10:00|730594.8|729594.8|731172.2|730172.2|731587|730229.6|730547.8|729376.9|1026
1627640100000|2021-07-30 10:15:00|731150.7|730150.7|730671.6|729671.6|731175|730175|730654.1|729654.1|1045
1627640400000|2021-07-30 10:20:00|730639|729639|730905.7|729905.7|730917.2|729917.2|730496.7|729496.7|903
1627640700000|2021-07-30 10:25:00|730917.1|729917.1|730495.4|729495.4|730935.8|729935.8|730377.3|729377.3|934
1627641000000|2021-07-30 10:30:00|730487|729487|730551.5|729551.5|730675.2|729675.2|730272.3|729272.3|899
1627641300000|2021-07-30 10:35:00|730564.4|729564.4|730173.3|729173.3|730569.5|729569.5|730069|729069|950
1627641600000|2021-07-30 10:40:00|730175|729175|729913.1|728913.1|730262.6|729262.6|729892.8|728892.8|958
1627641900000|2021-07-30 10:45:00|729909.8|728909.8|730021.5|729021.5|730143.2|729143.2|729898.7|728898.7|947
1627642200000|2021-07-30 10:50:00|730025|729025|729858.7|728858.7|730025|729025|729704.1|728704.1|939
1627642500000|2021-07-30 10:55:00|729855.1|728855.1|729990.7|728990.7|730089.7|729089.7|729808.8|728808.8|938
1627642800000|2021-07-30 11:00:00|729983.8|728983.8|730174|729174|730824.5|729345.7|729961.5|728822.4|915
1627643100000|2021-07-30 11:05:00|730172.9|729172.9|730082.6|729082.6|730738|729344.4|730027.6|728718.2|1008
1627643400000|2021-07-30 11:10:00|730087.3|729087.3|730221.7|729221.7|730249|729249|729933|728933|922
1627643700000|2021-07-30 11:15:00|730220.1|729220.1|730270.1|729270.1|730801.7|729367.8|730212.6|728735.5|803
1627644000000|2021-07-30 11:20:00|730269.6|729269.6|730517.8|729517.8|730886.3|729595.1|730150.6|728768|914
1627644300000|2021-07-30 11:25:00|730521.9|729521.9|730356.4|729356.4|730922.4|729569|730297.3|728911.4|892
1627644600000|2021-07-30 11:30:00|730356.3|729356.3|730549.4|729549.4|730971.4|729602.7|730311.9|728892.9|917
1627644900000|2021-07-30 11:35:00|730544.7|729544.7|730754.3|728754.3|731142|729697.3|730100|728606.6|919
1627645200000|2021-07-30 11:40:00|730754.4|728754.4|729926.9|728926.9|730832.5|729353.1|729873.4|728329|918
1627645500000|2021-07-30 11:45:00|729925.6|728925.6|730088.3|729088.3|730585|729137.7|729890.9|728385.5|888
1627645800000|2021-07-30 11:50:00|730090.4|729090.4|730005.1|729005.1|730534.6|729138.2|729918.5|728485.2|809
1627646100000|2021-07-30 11:55:00|729994|728994|730037.5|729037.5|730622.2|729147.2|729952.8|728532.3|854
1627646400000|2021-07-30 12:00:00|730037.7|729037.7|730221.9|729221.9|730498.6|729231.1|729896.9|728493.8|936
1627646700000|2021-07-30 12:05:00|730221.5|729221.5|729941.6|728941.6|730270|729270|729924.4|728924.4|805
1627647000000|2021-07-30 12:10:00|729941.4|728941.4|729728.8|728728.8|729945.3|728945.3|729612.6|728612.6|914
1627647300000|2021-07-30 12:15:00|729740.3|728740.3|729836.6|728836.6|730267.1|728872.4|729680.1|728267.1|813
1627647600000|2021-07-30 12:20:00|729828.2|728828.2|729946.1|728946.1|730419.3|728964.9|729678.5|728309.9|850
1627647900000|2021-07-30 12:25:00|729932.8|728932.8|729968.4|728968.4|730482.1|728981.6|729836.2|728476.4|694
1627648200000|2021-07-30 12:30:00|730468.2|728468.2|729689.7|728689.7|730468.2|728965.4|729689.7|728205.2|947
1627648500000|2021-07-30 12:35:00|729701.7|728701.7|729393|728393|730347.3|728864.1|727795.3|726365.6|1034
1627648800000|2021-07-30 12:40:00|729391.1|728391.1|729745.7|727745.7|729923.9|728481.9|728915.3|727404.6|955
1627649100000|2021-07-30 12:45:00|729754.4|727754.4|729377.7|728377.7|729836.6|728417.7|729049.3|727561.2|1023
1627649400000|2021-07-30 12:50:00|729376.4|728376.4|729792.8|728792.8|730279.9|728844.3|729355.3|728208.5|987
1627649700000|2021-07-30 12:55:00|729790|728790|729896.8|728896.8|730560.7|729063.5|729784.3|728375.5|1037
1627650000000|2021-07-30 13:00:00|729879|728879|729952.5|728952.5|730463|728970|729537.6|728107.4|1046
1627650300000|2021-07-30 13:05:00|729964.9|728964.9|730178.4|729178.4|730675.9|729240.3|729938.5|728503.4|1045
1627650600000|2021-07-30 13:10:00|730183.9|729183.9|730254.3|729254.3|730850.7|729352.3|729908.6|728437.5|961
1627650900000|2021-07-30 13:15:00|730256.1|729256.1|730131.6|729131.6|730786.7|729328.1|729910.5|728395.6|1025
1627651200000|2021-07-30 13:20:00|730130|729130|730214.9|729214.9|730836.6|729322.1|729914.6|728404.6|820
1627651500000|2021-07-30 13:25:00|730214.8|729214.8|730171.7|729171.7|730797.9|729299|729951.8|728538.3|768
1627651800000|2021-07-30 13:30:00|730179.4|729179.4|730398.9|728398.9|730779.4|729326.3|729804.1|728277.1|843
1627652100000|2021-07-30 13:35:00|730406.4|728406.4|730467|728467|730713.8|729194|729647.3|728196.4|791
1627652400000|2021-07-30 13:40:00|730479.1|728479.1|730447.2|728447.2|730615.6|729118.6|729944.9|728414.6|740
1627652700000|2021-07-30 13:45:00|730445.2|728445.2|729512.8|728512.8|730446.7|728936.4|729348.2|727874.1|790
1627653000000|2021-07-30 13:50:00|729513.9|728513.9|730200.7|728200.7|730360.2|728861.1|729426.7|727905.8|787
1627653300000|2021-07-30 13:55:00|730197.5|728197.5|730312.2|728312.2|730320.6|728834.6|729416.2|727920.4|761
1627653600000|2021-07-30 14:00:00|730309.8|728309.8|729867.6|728867.6|730502.5|729022.5|729618.2|728107.5|804
1627653900000|2021-07-30 14:05:00|729844.8|728844.8|730130.1|728130.1|730730.2|729189.3|729716.5|728119.1|797
1627654200000|2021-07-30 14:10:00|730128.5|728128.5|730111.9|728111.9|730432.5|728925.3|729457.9|727953.2|789
1627654500000|2021-07-30 14:15:00|730093|728093|729666.6|728666.6|730353.3|728875.3|729542.8|728060.2|798
1627654800000|2021-07-30 14:20:00|729667.6|728667.6|729555.8|728555.8|730123.4|728690.7|729521.1|728010.6|786
1627655100000|2021-07-30 14:25:00|729562.8|728562.8|730605.9|728605.9|730719.4|729216.7|729476|728017.5|774
1627655400000|2021-07-30 14:30:00|730598.5|728598.5|730746|728746|730894.1|729392.2|730094.4|728416.5|816
1627655700000|2021-07-30 14:35:00|730770|728770|731127.6|729127.6|731284.1|729783.4|730312.4|728752.4|798
1627656000000|2021-07-30 14:40:00|731110.1|729110.1|730436.9|729436.9|731176.1|729612.5|730142.7|728661.4|817
1627656300000|2021-07-30 14:45:00|730427.3|729427.3|730949.8|729949.8|731463|729975.3|730410|728931.7|810
1627656600000|2021-07-30 14:50:00|730958.7|729958.7|730967.3|729967.3|731494.5|730004.1|730674.7|729176.2|801
1627656900000|2021-07-30 14:55:00|730969.8|729969.8|732230.5|730230.5|732985.9|731476.5|730968.5|729477.1|850
1627657200000|2021-07-30 15:00:00|732206.1|730206.1|731655.2|730655.2|732786.5|731222.5|731598.6|730090.2|880
1627657500000|2021-07-30 15:05:00|731652.6|730652.6|731322.3|730322.3|732105.8|730763.2|731259.7|729757.2|1020
1627657800000|2021-07-30 15:10:00|731322.8|730322.8|731140.1|730140.1|732037.2|730598.3|731127.4|729868.5|1040
1627658100000|2021-07-30 15:15:00|731141|730141|731238.8|730238.8|731789.2|730300.5|731114.6|729629|1026
1627658400000|2021-07-30 15:20:00|731238|730238|731155.1|730155.1|731824.7|730344.1|731081.3|729680.2|919
1627658700000|2021-07-30 15:25:00|731163.7|730163.7|732193.6|730193.6|732198.1|730690.9|731163.7|729874.3|1005
1627659000000|2021-07-30 15:30:00|732203.9|730203.9|732055.6|730055.6|732325.7|730816.2|731477.7|729975.4|1011
1627659300000|2021-07-30 15:35:00|732051.8|730051.8|732280.8|730280.8|732453.7|730966.1|731514.5|730016.6|1068
1627659600000|2021-07-30 15:40:00|731788.1|730788.1|731858.7|729858.7|732320.6|730795.3|731382.9|729842.3|882
1627659900000|2021-07-30 15:45:00|731870.1|729870.1|731210.6|730210.6|731953|730451.3|731169.1|729684.6|824
1627660200000|2021-07-30 15:50:00|731210.9|730210.9|731764.4|729764.4|731858.5|730363|731157|729666.3|724
1627660500000|2021-07-30 15:55:00|731769.9|729769.9|731711.7|729711.7|731802|730317.6|731176.9|729674.7|739
1627660800000|2021-07-30 16:00:00|731709.9|729709.9|731869.9|729869.9|731876.7|730235.2|730868.8|729394.5|860
1627661100000|2021-07-30 16:05:00|731871.5|729871.5|731292.5|730292.5|732008.2|730505.6|731258|729795.8|628
1627661400000|2021-07-30 16:10:00|731299.6|730299.6|731235.5|730235.5|731799.5|730317|731232.6|729799.5|578
1627661700000|2021-07-30 16:15:00|731237.4|730237.4|731242.3|730242.3|731781|730283.9|731226.1|729775.2|608
1627662000000|2021-07-30 16:20:00|731243.8|730243.8|731262.3|730262.3|731277.1|730277.1|731222.8|730222.8|468
1627662300000|2021-07-30 16:25:00|731256.4|730256.4|731771.6|729771.6|731785|730290.3|731214.5|729733|538
1627662600000|2021-07-30 16:30:00|731769|729769|731637.8|729637.8|731779.9|730256.3|731169.1|729633.9|558
1627662900000|2021-07-30 16:35:00|731640.5|729640.5|730921.7|729921.7|731670.5|730163.1|730900|729398.7|576
1627663200000|2021-07-30 16:40:00|730922.5|729922.5|731270.7|730270.7|731826.1|730316|730900.5|729407.1|487
1627663500000|2021-07-30 16:45:00|731275.9|730275.9|731950.2|729950.2|732050.4|730552|731264.1|729861|597
1627663800000|2021-07-30 16:50:00|731949.7|729949.7|731986.7|729986.7|732002.2|730498|731421.9|729904.1|494
1627664100000|2021-07-30 16:55:00|731989.5|729989.5|732015.9|730015.9|732037.9|730548.6|731446|729973.7|472
1627884000000|2021-08-02 06:00:00|732676|730676|732676.5|730676.5|732917|730917|732583.3|730583.3|609
1627884300000|2021-08-02 06:05:00|732675|730675|732813.7|730813.7|732920.3|730920.3|732583.9|730583.9|763
1627884600000|2021-08-02 06:10:00|732813.8|730813.8|732866.3|730866.3|732992|730992|732776|730776|601
1627884900000|2021-08-02 06:15:00|732863.5|730863.5|732794|730794|733051|731532.4|732529.3|730745.1|741
1627885200000|2021-08-02 06:20:00|732798.5|730798.5|732869.7|730869.7|732869.7|731297.4|731966.4|730438.3|823
1627885500000|2021-08-02 06:25:00|732853.9|730853.9|732842.4|730842.4|733018.8|731465.5|732453.8|730776.6|814
1627885800000|2021-08-02 06:30:00|732858.5|730858.5|732816.5|730816.5|732990.5|730990.5|732746.7|730746.7|643
1627886100000|2021-08-02 06:35:00|732819|730819|732995.9|730995.9|733307.3|731635|732502.2|730806.5|861
1627886400000|2021-08-02 06:40:00|732996.9|730996.9|732677.6|730677.6|733011.2|731207.3|732207.3|730672.2|819
1627886700000|2021-08-02 06:45:00|732678.1|730678.1|732657.2|730657.2|732726.7|731188.9|732089|730504.5|699
1627887000000|2021-08-02 06:50:00|732669.7|730669.7|732889.1|730889.1|732949.1|731317.2|732148.2|730642.5|745
1627887300000|2021-08-02 06:55:00|732895.9|730895.9|732680.3|730680.3|732934.5|731358.3|732268.7|730610.8|938
1627887600000|2021-08-02 07:00:00|732654.6|730654.6|731962.2|729962.2|732823.1|731082.3|731166.8|729663.3|1088
1627887900000|2021-08-02 07:05:00|731961.6|729961.6|731947.5|729947.5|732358|730867.9|731307.9|729814.6|1097
1627888200000|2021-08-02 07:10:00|731941|729941|731527.5|730527.5|732176.4|730653.2|731253.1|729673.4|1090
1627888500000|2021-08-02 07:15:00|731526.9|730526.9|731269|730269|732161.8|730663.3|731195.9|729720.4|1017
1627888800000|2021-08-02 07:20:00|731275.6|730275.6|731443.5|730443.5|732241.7|730628.2|731253.8|729763.8|986
1627889100000|2021-08-02 07:25:00|731436.3|730436.3|731368|730368|732048.4|730553.1|731324.9|729870|887
1627889400000|2021-08-02 07:30:00|731368.2|730368.2|730843.6|729843.6|731873|730368.2|730843.4|729351.6|933
1627889700000|2021-08-02 07:35:00|730840.9|729840.9|730521|729521|731524.5|729930.4|730447|729118.3|970
1627890000000|2021-08-02 07:40:00|730501.2|729501.2|730649.2|729649.2|731039.7|729658.2|730456|728971.1|787
1627890300000|2021-08-02 07:45:00|730648|729648|731051.5|729051.5|731238.3|729759.8|730500.8|729003.6|937
1627890600000|2021-08-02 07:50:00|731057.7|729057.7|730769.1|728769.1|731057.7|729542.5|730006.8|728586.8|951
1627890900000|2021-08-02 07:55:00|730758.5|728758.5|731208.4|729208.4|731214.3|729753.4|730248.9|728740.1|991
1627891200000|2021-08-02 08:00:00|731208.9|729208.9|730279.9|729279.9|731225.5|729720|730269|728848.9|990
1627891500000|2021-08-02 08:05:00|730281.3|729281.3|730062.3|729062.3|730896.7|729448.4|730040.6|728629.7|1025
1627891800000|2021-08-02 08:10:00|730061.6|729061.6|730179.1|728179.1|730645.7|729190.4|729514.5|728015.4|989
1627892100000|2021-08-02 08:15:00|730176.4|728176.4|730279.1|728279.1|730341.5|728845|729528.3|728041.4|943
1627892400000|2021-08-02 08:20:00|730272.7|728272.7|729765.1|728765.1|730390.3|728899.9|729765.1|728266.4|890
1627892700000|2021-08-02 08:25:00|729772.8|728772.8|730288.9|728288.9|730393.5|728919.3|729720.3|728208.7|884
1627893000000|2021-08-02 08:30:00|730296.7|728296.7|729957.3|727957.3|730332.7|728800.1|729313.1|727722.5|947
1627893300000|2021-08-02 08:35:00|729956.4|727956.4|730048.4|728048.4|730074.2|728565|729161.5|727726|956
1627893600000|2021-08-02 08:40:00|729541.8|728541.8|730028.5|728028.5|730091.7|728615.8|729411.8|727935.5|920
1627893900000|2021-08-02 08:45:00|730017|728017|730167.9|728167.9|730360.8|728877.6|729483.8|728000.3|1027
1627894200000|2021-08-02 08:50:00|730171.1|728171.1|730022.7|729022.7|730526|729037.4|729653.6|728149.9|835
1627894500000|2021-08-02 08:55:00|730019.9|729019.9|730057.3|729057.3|730695.5|729196.5|730019.9|728524.4|1022
1627894800000|2021-08-02 09:00:00|730056.9|729056.9|730897.6|728897.6|730912.6|729427.2|730026.8|728555.5|936
1627895100000|2021-08-02 09:05:00|730904.1|728904.1|730248.9|729248.9|731188.1|729724.7|730241.8|728881.8|797
1627895400000|2021-08-02 09:10:00|730250.4|729250.4|730259.5|729259.5|730834.8|729363|730212|728814.5|836
1627895700000|2021-08-02 09:15:00|730257.7|729257.7|729956.9|728956.9|730662.2|729292.7|729874.9|728658.1|817
1627896000000|2021-08-02 09:20:00|729955.9|728955.9|729843.7|728843.7|730016.1|729016.1|729830.3|728830.3|748
1627896300000|2021-08-02 09:25:00|729844.3|728844.3|730385|729385|730385|729385|729824.2|728824.2|791
1627896600000|2021-08-02 09:30:00|730382|729382|730248.1|729248.1|730402.3|729402.3|730223.2|729223.2|787
1627896900000|2021-08-02 09:35:00|730260.5|729260.5|730148.4|729148.4|730784.5|729296.1|730108.7|728784.5|747
1627897200000|2021-08-02 09:40:00|730149.5|729149.5|730040.8|729040.8|730777.4|729353.1|730018.9|728511.4|783
1627897500000|2021-08-02 09:45:00|730036.7|729036.7|730071.4|729071.4|730615|729128.8|729842.4|728466.1|848
1627897800000|2021-08-02 09:50:00|730071.3|729071.3|729501.9|728501.9|730071.3|729071.3|729442.6|728442.6|887
1627898100000|2021-08-02 09:55:00|729490.3|728490.3|730053.7|729053.7|730154|729099.5|729454|728044.1|906
1627898400000|2021-08-02 10:00:00|730054.8|729054.8|729868.2|728868.2|730621.6|729159.1|729856.8|728589.8|925
1627898700000|2021-08-02 10:05:00|729885.2|728885.2|729640.7|728640.7|729929.4|728929.4|729624.5|728624.5|851
1627899000000|2021-08-02 10:10:00|729644.9|728644.9|729629|728629|729840.8|728840.8|729537|728537|822
1627899300000|2021-08-02 10:15:00|729631.4|728631.4|729545.2|727545.2|729849.1|728730.1|728912.7|727392.2|993
1627899600000|2021-08-02 10:20:00|729542|727542|729390.8|728390.8|729542|728432.8|728961.3|727500.8|822
1627899900000|2021-08-02 10:25:00|729382.9|728382.9|729351.6|728351.6|729437.8|728437.8|729311.3|728311.3|789
1627900200000|2021-08-02 10:30:00|729371.8|728371.8|729620.2|728620.2|729620.2|728620.2|729207.5|728207.5|882
1627900500000|2021-08-02 10:35:00|729615.4|728615.4|729470.2|728470.2|729779.5|728779.5|729444.8|728444.8|877
1627900800000|2021-08-02 10:40:00|729469.1|728469.1|729564.1|728564.1|729568.4|728568.4|729360.5|728360.5|858
1627901100000|2021-08-02 10:45:00|729561.3|728561.3|729529.3|728529.3|730084.3|728598.2|729503.2|728076.9|836
1627901400000|2021-08-02 10:50:00|729525.2|728525.2|729516.2|728516.2|729635.3|728635.3|729492.2|728492.2|741
1627901700000|2021-08-02 10:55:00|729514.4|728514.4|729450.5|728450.5|729577.3|728577.3|729316.2|728316.2|816
1627902000000|2021-08-02 11:00:00|729450|728450|729664|728664|729967.5|728664.4|729448.9|727965|759
1627902300000|2021-08-02 11:05:00|729663.2|728663.2|729462.1|728462.1|729927|728664.3|729322.3|727822.6|929
1627902600000|2021-08-02 11:10:00|729462.8|728462.8|729373.1|728373.1|729977|728475.4|729315.2|727826|906
1627902900000|2021-08-02 11:15:00|729363|728363|729173.8|728173.8|729783|728482.2|729171.7|727768.4|816
1627903200000|2021-08-02 11:20:00|729174.4|728174.4|729254.9|728254.9|729714.7|728272.8|729100.2|727686.9|760
1627903500000|2021-08-02 11:25:00|729255.2|728255.2|729137.3|728137.3|729756.2|728260|729045.1|727725.7|865
1627903800000|2021-08-02 11:30:00|729116.5|728116.5|729130.4|728130.4|729194.4|728194.4|729016.9|728016.9|871
1627904100000|2021-08-02 11:35:00|729138.2|728138.2|729006.4|728006.4|729144|728144|728996.3|727996.3|720
1627904400000|2021-08-02 11:40:00|729006|728006|729040.6|728040.6|729432.6|728067.5|728733.8|727432.6|771
1627904700000|2021-08-02 11:45:00|729041.2|728041.2|729050.2|728050.2|729099.4|728099.4|728952.7|727952.7|849
1627905000000|2021-08-02 11:50:00|729045.9|728045.9|728829.8|727829.8|729099.5|728099.5|728820.5|727820.5|792
1627905300000|2021-08-02 11:55:00|728830.4|727830.4|728519.4|726519.4|728832.2|727832.2|727944.7|726381|1011
1627905600000|2021-08-02 12:00:00|728525.8|726525.8|727872.4|726872.4|728645.8|727213|727763.6|726270.3|990
1627905900000|2021-08-02 12:05:00|727873.1|726873.1|728013.5|727013.5|728047.1|727047.1|727724.6|726724.6|892
1627906200000|2021-08-02 12:10:00|728013.4|727013.4|727568.9|726568.9|728156.3|727044.3|727556.7|726093.6|844
1627906500000|2021-08-02 12:15:00|727564.4|726564.4|727535.3|726535.3|727999|726573.9|727364.3|725951.3|813
1627906800000|2021-08-02 12:20:00|727526.5|726526.5|728435.6|727435.6|728620.3|727435.6|727515.7|726358.1|1008
1627907100000|2021-08-02 12:25:00|728460.6|727460.6|728228.7|727228.7|728874.8|727463.2|728075.5|726593.8|934
1627907400000|2021-08-02 12:30:00|728238.4|727238.4|728215.7|727215.7|728713.9|727244.9|727933.8|726436.2|954
1627907700000|2021-08-02 12:35:00|728218.2|727218.2|728486.9|727486.9|728883.7|727486.9|728195.4|726813.9|922
1627908000000|2021-08-02 12:40:00|728481.1|727481.1|728366.6|727366.6|728921.9|727511.4|728349.6|726918.1|737
1627908300000|2021-08-02 12:45:00|728368.6|727368.6|728642.7|727642.7|728646.5|727646.5|728231.9|727231.9|843
1627908600000|2021-08-02 12:50:00|728643.1|727643.1|729021.5|728021.5|729080.3|728080.3|728633.4|727633.4|947
1627908900000|2021-08-02 12:55:00|729000.1|728000.1|729134.2|728134.2|729674.1|728177.8|728798.3|727321.8|912
1627909200000|2021-08-02 13:00:00|729118.6|728118.6|728761.9|727761.9|729362.4|728118.6|728712.6|727319.9|933
1627909500000|2021-08-02 13:05:00|728764.3|727764.3|728891.9|727891.9|729402.9|727953.6|728632.7|727190.5|926
1627909800000|2021-08-02 13:10:00|728894.1|727894.1|728791|727791|729430.4|727976.7|728771.2|727346.8|893
1627910100000|2021-08-02 13:15:00|728784.4|727784.4|728846.4|727846.4|729537.1|728046.9|728751.3|727352.7|899
1627910400000|2021-08-02 13:20:00|728834.7|727834.7|728673.3|727673.3|728834.7|727834.7|728645.6|727645.6|819
1627910700000|2021-08-02 13:25:00|728672.1|727672.1|728678.6|727678.6|728778.5|727778.5|728500.9|727500.9|834
1627911000000|2021-08-02 13:30:00|728657.1|727657.1|728219.9|727219.9|729247.8|727774.6|728205.4|726695.9|1028
1627911300000|2021-08-02 13:35:00|728219.6|727219.6|728366.5|727366.5|728936.5|727453.7|727881.2|726394.5|1026
1627911600000|2021-08-02 13:40:00|728368.4|727368.4|729065.6|727065.6|729103.4|727611.8|728262|726768|969
1627911900000|2021-08-02 13:45:00|729064.4|727064.4|728610.7|727610.7|729230.9|727734.7|728515.3|726993|1061
1627912200000|2021-08-02 13:50:00|728607.1|727607.1|728629.1|727629.1|729489.5|727998.1|728536.5|727161.1|1110
1627912500000|2021-08-02 13:55:00|728641.4|727641.4|729406.5|727406.5|729455|727959.5|728641.4|727306.5|942
1627912800000|2021-08-02 14:00:00|729411|727411|728959|727959|729566.3|728096|728835|727327.9|1071
1627913100000|2021-08-02 14:05:00|728942.4|727942.4|728658.7|727658.7|729485.2|728093.4|728334.6|726803.6|1074
1627913400000|2021-08-02 14:10:00|728657.3|727657.3|729291.4|727291.4|729379.5|727902|728590.1|727187.6|1005
1627913700000|2021-08-02 14:15:00|729295|727295|728647.5|727647.5|729312.3|727804.1|728442|727006.4|1032
1627914000000|2021-08-02 14:20:00|728642.4|727642.4|728710|727710|729269.4|727812.4|728508.5|727061|1006
1627914300000|2021-08-02 14:25:00|728712.9|727712.9|729224.5|728224.5|729586.1|728253.9|728621.7|727158.4|946
1627914600000|2021-08-02 14:30:00|729229.5|728229.5|729724.6|727724.6|729885.9|728451.3|729143.5|727648.9|955
1627914900000|2021-08-02 14:35:00|729721|727721|729379.8|728379.8|729731|728418.3|728898.2|727383.1|1077
1627915200000|2021-08-02 14:40:00|729376.9|728376.9|729724.4|728724.4|730040.2|728726.5|729350.5|728026|1031
1627915500000|2021-08-02 14:45:00|729689|728689|729785.3|728785.3|729821.9|728821.9|729557.7|728557.7|1012
1627915800000|2021-08-02 14:50:00|729784.5|728784.5|729865.8|728865.8|730323.5|728900|729665.1|728252|911
1627916100000|2021-08-02 14:55:00|729863.2|728863.2|729892.1|728892.1|730381.7|729074.7|729715.9|728331.8|992
1627916400000|2021-08-02 15:00:00|729888.3|728888.3|729627.4|728627.4|730429.5|728981|729610.3|728155.5|982
1627916700000|2021-08-02 15:05:00|729625.7|728625.7|729846.3|728846.3|730238|728852.4|729588|728136|859
1627917000000|2021-08-02 15:10:00|729823.3|728823.3|729592.2|728592.2|730388|728974.1|729592.2|728374.5|763
1627917300000|2021-08-02 15:15:00|729594.9|728594.9|729834.4|728834.4|730343.1|728849.5|729554.7|728159.9|875
1627917600000|2021-08-02 15:20:00|729832.1|728832.1|729745.6|728745.6|730461.8|728952.3|729729.3|728239.1|690
1627917900000|2021-08-02 15:25:00|729745.3|728745.3|730157.7|728157.7|730350.5|728862.1|729662|728157.7|733
1627918200000|2021-08-02 15:30:00|729653.2|728653.2|729604.7|728604.7|730216|728708.1|729591.6|728095.6|844
1627918500000|2021-08-02 15:35:00|729608.2|728608.2|730147.2|728147.2|730247.9|728754|729570.6|728071.8|860
1627918800000|2021-08-02 15:40:00|729648.5|728648.5|729962.5|728962.5|730439.9|729008.2|729638|728169.8|734
1627919100000|2021-08-02 15:45:00|729965.5|728965.5|729881.7|728881.7|730484|729017.8|729832.7|728332.5|786
1627919400000|2021-08-02 15:50:00|729905.4|728905.4|730052.2|729052.2|730566.2|729057.7|729876.1|728357|646
1627919700000|2021-08-02 15:55:00|730057.2|729057.2|730738.3|729738.3|731269.1|729774.3|730048.4|728540.1|770
1627920000000|2021-08-02 16:00:00|730748.9|729748.9|730839.4|729839.4|731421.1|729967|730624.5|729150.2|895
1627920300000|2021-08-02 16:05:00|730839.2|729839.2|730947.3|729947.3|731449.4|730003.3|730768.1|729302|813
1627920600000|2021-08-02 16:10:00|730950|729950|730557.1|729557.1|731518.4|730087.7|730547.9|729160.7|813
1627920900000|2021-08-02 16:15:00|730560.1|729560.1|730508.1|729508.1|731142.7|729675.9|730501.8|729015.8|826
1627921200000|2021-08-02 16:20:00|730509.1|729509.1|730727.3|729727.3|731243.3|729750.3|730497|729012.6|770
1627921500000|2021-08-02 16:25:00|730725.1|729725.1|731236.7|729236.7|731335.2|729842.5|730646.5|729176|832
1627921800000|2021-08-02 16:30:00|731236.6|729236.6|730669.3|729669.3|731342.8|729832.2|730659.8|729177.9|831
1627922100000|2021-08-02 16:35:00|730666.7|729666.7|730506.7|729506.7|731196.1|729702.7|730451.6|729012.8|761
1627922400000|2021-08-02 16:40:00|730506.6|729506.6|730567.9|729567.9|731186.6|729689.6|730497.1|729004.6|781
1627922700000|2021-08-02 16:45:00|730575|729575|731126.8|729126.8|731227.3|729705.7|730563.5|729067.8|606
1627923000000|2021-08-02 16:50:00|731127.8|729127.8|731254.6|729254.6|731291.2|729788.9|730613.6|729112.8|574
1627923300000|2021-08-02 16:55:00|731253.8|729253.8|730676.8|729676.8|731263.2|729784.1|730670.5|729171.9|387
1627970400000|2021-08-03 06:00:00|730502.4|728502.4|729876|727876|730542.8|728542.8|729771.4|727771.4|613
1627970700000|2021-08-03 06:05:00|729863.6|727863.6|729677|727677|729988.9|728216|729130.5|727568.5|761
1627971000000|2021-08-03 06:10:00|729589.8|727589.8|729823.2|727823.2|729870.7|727870.7|729589.8|727589.8|545
1627971300000|2021-08-03 06:15:00|729819.2|727819.2|729964.1|727964.1|730028.8|728322.5|729322.5|727709.4|719
1627971600000|2021-08-03 06:20:00|729967|727967|730149.9|728149.9|730152.2|728152.2|729795.9|727795.9|828
1627971900000|2021-08-03 06:25:00|730150.9|728150.9|730023.3|728023.3|730202.1|728202.1|729976.1|727976.1|633
1627972200000|2021-08-03 06:30:00|730035.9|728035.9|730176.7|728176.7|730309.5|728797.7|729624|728023.6|876
1627972500000|2021-08-03 06:35:00|730177.6|728177.6|730192.9|728192.9|730223.5|728685|729685|728050.1|823
1627972800000|2021-08-03 06:40:00|730193.1|728193.1|730422.4|728422.4|730422.4|728844.8|729670|728170.1|764
1627973100000|2021-08-03 06:45:00|730416.9|728416.9|730427.2|728427.2|730455.4|728958.2|729905.5|728363.9|715
1627973400000|2021-08-03 06:50:00|730426.3|728426.3|730567.3|728567.3|730592.8|729090|729915.7|728400|702
1627973700000|2021-08-03 06:55:00|730070.2|729070.2|730657.8|728657.8|730759.3|729156.1|729948.7|728396.4|733
1627974000000|2021-08-03 07:00:00|730624.6|728624.6|729985.5|727985.5|730624.6|729085.4|729444.5|727948.1|1030
1627974300000|2021-08-03 07:05:00|729998|727998|730377.6|728377.6|730486.6|728892.7|729441.4|727979.4|1100
1627974600000|2021-08-03 07:10:00|730379.3|728379.3|730026.1|729026.1|730636.6|729164.2|729902.7|728379.3|989
1627974900000|2021-08-03 07:15:00|730025.6|729025.6|728926.2|727926.2|730448.8|729029.1|728926.2|727437.3|979
1627975200000|2021-08-03 07:20:00|728926.5|727926.5|729448.8|728448.8|729998.4|728508.6|728907.6|727478.4|992
1627975500000|2021-08-03 07:25:00|729462.7|728462.7|729627.7|727627.7|729964.1|728464.2|728766.1|727260.4|1103
1627975800000|2021-08-03 07:30:00|729627.3|727627.3|728979.5|726979.5|729696.9|728215.7|728381.2|726831.7|1069
1627976100000|2021-08-03 07:35:00|728979.2|726979.2|728583.8|727583.8|729308.1|727778.8|728582.3|726941.1|1010
1627976400000|2021-08-03 07:40:00|728582.7|727582.7|728810.5|727810.5|729356.2|727905.8|728562|727045.9|981
1627976700000|2021-08-03 07:45:00|728817.1|727817.1|729266.4|727266.4|729366.3|727890|728720.9|727216|949
1627977000000|2021-08-03 07:50:00|728755.4|727755.4|729623.1|727623.1|729763.6|728236.6|728696.7|727280.9|856
1627977300000|2021-08-03 07:55:00|729648.2|727648.2|730050.7|728050.7|730088.6|728596.7|729071.7|727580.9|949
1627977600000|2021-08-03 08:00:00|730044.8|728044.8|729637.5|727637.5|730054.6|728550.6|729093.4|727582.6|1019
1627977900000|2021-08-03 08:05:00|729637.7|727637.7|729660.9|727660.9|729836.8|728280.6|729046.7|727550.4|1014
1627978200000|2021-08-03 08:10:00|729665.2|727665.2|729930.2|727930.2|730001.3|728521.2|729282.3|727660.6|913
1627978500000|2021-08-03 08:15:00|729929.7|727929.7|729379.4|728379.4|729953.2|728452.6|729218.2|727913.9|894
1627978800000|2021-08-03 08:20:00|729388|728388|728884.5|727884.5|729701.5|728397.5|728855.5|727419.3|946
1627979100000|2021-08-03 08:25:00|728907|727907|728957.7|727957.7|728998|727998|728826.9|727826.9|868
1627979400000|2021-08-03 08:30:00|728968.2|727968.2|728519.1|727519.1|729136.5|728032.6|728466.7|727016.6|940
1627979700000|2021-08-03 08:35:00|728519.7|727519.7|728918.5|727918.5|728954.3|727954.3|728414.6|727414.6|876
1627980000000|2021-08-03 08:40:00|728920.8|727920.8|728889|727889|729475.9|728042.6|728836.8|727471.6|831
1627980300000|2021-08-03 08:45:00|728888.6|727888.6|728875.4|727875.4|729013.3|728013.3|728729.3|727729.3|786
1627980600000|2021-08-03 08:50:00|728873.3|727873.3|728846.9|727846.9|729246.3|727955.8|728633.4|727122.5|886
1627980900000|2021-08-03 08:55:00|728848|727848|728615.6|727615.6|729379.8|727955.7|728604.3|727100.2|817
1627981200000|2021-08-03 09:00:00|728616.1|727616.1|728794.3|727794.3|729071.3|727821.3|728521.7|727045.2|860
1627981500000|2021-08-03 09:05:00|728798.6|727798.6|728622.5|727622.5|728843.8|727843.8|728549.9|727549.9|823
1627981800000|2021-08-03 09:10:00|728620.3|727620.3|728949.3|727949.3|728973|727973|728620.3|727620.3|836
1627982100000|2021-08-03 09:15:00|728949.6|727949.6|728981.1|727981.1|729017.5|728017.5|728912.2|727912.2|766
1627982400000|2021-08-03 09:20:00|728985|727985|728964.6|727964.6|728993|727993|728849.5|727849.5|687
1627982700000|2021-08-03 09:25:00|728961.8|727961.8|728980.1|727980.1|729011.7|728011.7|728921.8|727921.8|742
1627983000000|2021-08-03 09:30:00|728976.4|727976.4|728987.8|727987.8|729047.1|728047.1|728972.8|727972.8|644
1627983300000|2021-08-03 09:35:00|728990.7|727990.7|728941.9|727941.9|729000.3|728000.3|728842.7|727842.7|625
1627983600000|2021-08-03 09:40:00|728944.8|727944.8|729004.8|728004.8|729054.7|728054.7|728915.8|727915.8|668
1627983900000|2021-08-03 09:45:00|729003.4|728003.4|728952.8|727952.8|729019|728019|728951.4|727951.4|631
1627984200000|2021-08-03 09:50:00|728953.8|727953.8|728888.3|727888.3|729372.3|727981|728714.8|727285.3|865
1627984500000|2021-08-03 09:55:00|728883|727883|728732.4|727732.4|729406.7|727941.7|728695.4|727367.6|739
1627984800000|2021-08-03 10:00:00|728732.1|727732.1|728844.5|727844.5|728904|727904|728717.5|727717.5|782
1627985100000|2021-08-03 10:05:00|728846.3|727846.3|728943.4|727943.4|729375.1|727984.4|728841|727367.5|668
1627985400000|2021-08-03 10:10:00|728943.9|727943.9|728916.8|727916.8|728964.2|727964.2|728832.6|727832.6|785
1627985700000|2021-08-03 10:15:00|728916.9|727916.9|728856.8|727856.8|729380.9|727921|728759|727380.9|760
1627986000000|2021-08-03 10:20:00|728836|727836|728878.5|727878.5|729396.8|727905|728796.1|727381.4|785
1627986300000|2021-08-03 10:25:00|728877.6|727877.6|728956.9|727956.9|729370.1|727966|728816.2|727348.2|751
1627986600000|2021-08-03 10:30:00|729442.2|727442.2|728975.8|727975.8|729519.1|728032.6|728932.1|727429.8|700
1627986900000|2021-08-03 10:35:00|728973.7|727973.7|728864.7|727864.7|729483.2|728002.9|728854|727430.8|717
1627987200000|2021-08-03 10:40:00|728864.6|727864.6|728718|727718|729344.6|727889.3|728718|727307.6|716
1627987500000|2021-08-03 10:45:00|728717.5|727717.5|728741|727741|729370.5|727899.6|728659.8|727341.9|798
1627987800000|2021-08-03 10:50:00|728734.9|727734.9|728939.1|727939.1|729382.2|727943.1|728714|727367|764
1627988100000|2021-08-03 10:55:00|728938.3|727938.3|728842.2|727842.2|728956.5|727956.5|728838.2|727838.2|632
1627988400000|2021-08-03 11:00:00|728841.9|727841.9|728834.7|727834.7|728965|727965|728822.1|727822.1|656
1627988700000|2021-08-03 11:05:00|728835.9|727835.9|728951.2|727951.2|729354|727995.6|728821.6|727332.5|756
1627989000000|2021-08-03 11:10:00|728951|727951|729247.4|728247.4|729677.4|728303.1|728950.9|727532.3|798
1627989300000|2021-08-03 11:15:00|729249.1|728249.1|729228.7|728228.7|729700.6|728276.4|729156.3|727694.6|737
1627989600000|2021-08-03 11:20:00|729224.3|728224.3|729985.2|727985.2|729994.2|728494|729221.4|727934|861
1627989900000|2021-08-03 11:25:00|729985.8|727985.8|729652.6|728652.6|730087.8|728666.6|729424.3|727956.6|753
1627990200000|2021-08-03 11:30:00|729656.7|728656.7|729800.1|728800.1|730296.5|728822.4|729520.9|728099.9|844
1627990500000|2021-08-03 11:35:00|729803|728803|730014|729014|730555.1|729106.2|729776.3|728498.9|813
1627990800000|2021-08-03 11:40:00|730025.9|729025.9|729971.3|728971.3|730456.5|729076.4|729876.7|728456.5|844
1627991100000|2021-08-03 11:45:00|729970.4|728970.4|729824.6|728824.6|730013.9|729013.9|729785|728785|805
1627991400000|2021-08-03 11:50:00|729826|728826|729511.7|728511.7|730292.5|728831.8|729510.3|728247.5|867
1627991700000|2021-08-03 11:55:00|729500|728500|729412.1|728412.1|729927|728619.7|729311.7|727918.4|858
1627992000000|2021-08-03 12:00:00|729408.4|728408.4|729587.6|728587.6|729596.2|728596.2|729403.9|728403.9|829
1627992300000|2021-08-03 12:05:00|729589.1|728589.1|729855.6|728855.6|730352.3|728895.3|729546.6|728346|859
1627992600000|2021-08-03 12:10:00|729853.5|728853.5|730070.6|729070.6|730765.4|729356.1|729820.4|728653.2|933
1627992900000|2021-08-03 12:15:00|730071.6|729071.6|730357.2|729357.2|730498.2|729414.6|729956.8|728487|915
1627993200000|2021-08-03 12:20:00|730349.9|729349.9|730682.4|729682.4|731246.3|729790.2|730338.7|729011.9|1118
1627993500000|2021-08-03 12:25:00|730683.6|729683.6|730640|729640|731243.5|729759.9|730547.3|729124.3|992
1627993800000|2021-08-03 12:30:00|730640.1|729640.1|730403.3|729403.3|731083.5|729663.4|730322.1|728834.4|979
1627994100000|2021-08-03 12:35:00|730404|729404|731090.6|730090.6|731773.6|730271.1|730397.8|728944.3|985
1627994400000|2021-08-03 12:40:00|731097.2|730097.2|731130.9|730130.9|731725.2|730208.6|730819.9|729359.1|996
1627994700000|2021-08-03 12:45:00|731114.9|730114.9|731374.6|730374.6|731955.5|730477.2|731114.9|729738.7|977
1627995000000|2021-08-03 12:50:00|731385|730385|731226.3|730226.3|731865.8|730549.7|731212.1|729721.2|1009
1627995300000|2021-08-03 12:55:00|731227.9|730227.9|730768.4|729768.4|731443.7|730269.7|730663.2|729210.7|921
1627995600000|2021-08-03 13:00:00|730767.8|729767.8|731241.6|730241.6|731836|730346.7|730765.9|729403.1|997
1627995900000|2021-08-03 13:05:00|731242.2|730242.2|731758.1|729758.1|731808.8|730341.1|731055.6|729563.5|1023
1627996200000|2021-08-03 13:10:00|731771.1|729771.1|731416.2|730416.2|731771.1|730539.6|731157.1|729645.8|960
1627996500000|2021-08-03 13:15:00|731416.9|730416.9|731406.4|730406.4|732111.5|730736.8|731342.2|729972|923
1627996800000|2021-08-03 13:20:00|731406|730406|731414.8|730414.8|731503.8|730503.8|731365.6|730365.6|878
1627997100000|2021-08-03 13:25:00|731424|730424|731242.2|730242.2|731836.3|730452.1|731081.3|729570.9|928
1627997400000|2021-08-03 13:30:00|731242.1|730242.1|731029.7|730029.7|731834.9|730354.5|730917.5|729663.9|1103
1627997700000|2021-08-03 13:35:00|731028.1|730028.1|731503.1|730503.1|731669.8|730669.8|731028.1|730028.1|1066
1627998000000|2021-08-03 13:40:00|731508.2|730508.2|732083.7|730083.7|732131|730700.2|731250.5|729727.6|1090
1627998300000|2021-08-03 13:45:00|732093.4|730093.4|732035.9|731035.9|732286.9|731053|731502.9|730069.3|1087
1627998600000|2021-08-03 13:50:00|732020.8|731020.8|731951.8|730951.8|732768.8|731283.9|731730.6|730214.7|1071
1627998900000|2021-08-03 13:55:00|731960.9|730960.9|732834.1|730834.1|732898.4|731409.8|731929.6|730532.3|1021
1627999200000|2021-08-03 14:00:00|732835.8|730835.8|732408.1|730408.1|733007.2|731513.2|731896.1|730401.4|1113
1627999500000|2021-08-03 14:05:00|732407.7|730407.7|732314.1|730314.1|732553.9|731054|731783.2|730237.8|1114
1627999800000|2021-08-03 14:10:00|732300.7|730300.7|731840.6|730840.6|732493.3|730954.6|731601|730105.6|1106
1628000100000|2021-08-03 14:15:00|731839.9|730839.9|731372|730372|732345|730887.4|731211.3|729701.7|1068
1628000400000|2021-08-03 14:20:00|731383.1|730383.1|731491.5|730491.5|732355.9|730838.8|731349.7|729919.8|1032
1628000700000|2021-08-03 14:25:00|731497.2|730497.2|731379.7|730379.7|732285.3|730839.1|731377.8|729949.5|978
1628001000000|2021-08-03 14:30:00|731383.4|730383.4|731877.8|730877.8|732274.2|730903.6|731383.4|729947.4|1054
1628001300000|2021-08-03 14:35:00|731877.9|730877.9|732044.4|730044.4|732461.5|730924.6|731480.7|730025.6|1072
1628001600000|2021-08-03 14:40:00|731562|730562|731430.1|730430.1|732197.1|730630.7|731322|729890.8|1032
1628001900000|2021-08-03 14:45:00|731399.5|730399.5|731257.4|730257.4|731931.5|730432.2|731235|729727.2|967
1628002200000|2021-08-03 14:50:00|731768.2|729768.2|731653|730653|732209.5|730715.4|731224.1|729742|934
1628002500000|2021-08-03 14:55:00|731661.4|730661.4|731924.5|730924.5|732457.8|731001.9|731505.5|730018.1|994
1628002800000|2021-08-03 15:00:00|731943.3|730943.3|731744.4|730744.4|732417.3|730964.7|731655.3|730241.8|932
1628003100000|2021-08-03 15:05:00|731711.5|730711.5|731400.7|730400.7|732256.7|730781.3|731370.3|729897.5|908
1628003400000|2021-08-03 15:10:00|731410.2|730410.2|731458.8|730458.8|732107.2|730630.9|731384.8|729883.2|760
1628003700000|2021-08-03 15:15:00|731458.6|730458.6|731496.2|730496.2|732026.3|730550.3|731410.1|729999.8|758
1628004000000|2021-08-03 15:20:00|731494.9|730494.9|731435.7|730435.7|732027.5|730537.1|731364.8|729859.7|837
1628004300000|2021-08-03 15:25:00|731443.9|730443.9|731358.2|730358.2|731995|730501.5|731355.7|729851.3|786
1628004600000|2021-08-03 15:30:00|731356.3|730356.3|731472.2|730472.2|731935.5|730533.5|731322|729852.8|761
1628004900000|2021-08-03 15:35:00|731473.3|730473.3|730786.1|729786.1|731939.1|730486.7|730743.2|729265.7|903
1628005200000|2021-08-03 15:40:00|730790|729790|730966.2|729966.2|731421.3|730005.8|730705.8|729241.9|763
1628005500000|2021-08-03 15:45:00|730968.3|729968.3|730697|728697|731239.3|730016.8|730144.1|728504.2|774
1628005800000|2021-08-03 15:50:00|730688.9|728688.9|729764.3|728764.3|730699.4|729078.4|729649.8|728168.4|790
1628006100000|2021-08-03 15:55:00|729756.7|728756.7|730041.9|729041.9|730616.3|729142.7|729680.9|728211.9|811
1628006400000|2021-08-03 16:00:00|730036.5|729036.5|729987.3|728987.3|730690.1|729215|729909.7|728396.4|874
1628006700000|2021-08-03 16:05:00|729997.1|728997.1|730051.6|729051.6|730636.8|729156.1|729921.5|728441.6|782
1628007000000|2021-08-03 16:10:00|730060.5|729060.5|730077.2|729077.2|730588.5|729108.2|729963.2|728454.7|672
1628007300000|2021-08-03 16:15:00|730079.9|729079.9|730076.4|729076.4|730527.3|729085.8|729947.2|728441|767
1628007600000|2021-08-03 16:20:00|730078.8|729078.8|730456.6|728456.6|730456.6|729078.8|729930.9|728421.4|642
1628007900000|2021-08-03 16:25:00|729988.5|728988.5|729786.1|728786.1|730312.3|728988.5|729609.6|728145.2|647
1628008200000|2021-08-03 16:30:00|729774.1|728774.1|729959.5|728959.5|730490.6|728983.5|729723.3|728239.5|714
1628008500000|2021-08-03 16:35:00|729943.9|728943.9|729999.5|728999.5|730499.5|729002.5|729869.6|728363.4|634
1628008800000|2021-08-03 16:40:00|729999|728999|729875.5|728875.5|730476.4|728999|729837.7|728381.6|572
1628009100000|2021-08-03 16:45:00|729874.5|728874.5|729882.6|728882.6|730358.6|728920.3|729830.3|728331.6|651
1628009400000|2021-08-03 16:50:00|729881.7|728881.7|730008.8|729008.8|730471.2|729048.7|729879.9|728453.7|686
1628009700000|2021-08-03 16:55:00|730008|729008|729961.2|728961.2|730502.8|729059.6|729960.1|728465.4|497
1628056800000|2021-08-04 06:00:00|729930.8|727930.8|729876.7|727876.7|730000.1|728000.1|729822.4|727822.4|357
1628057100000|2021-08-04 06:05:00|729885.9|727885.9|729922.8|727922.8|730054|728054|729858.7|727858.7|616
1628057400000|2021-08-04 06:10:00|729923.2|727923.2|729759.1|727759.1|729974.7|727974.7|729705.9|727705.9|564
1628057700000|2021-08-04 06:15:00|729761.8|727761.8|729482.9|727482.9|729868.2|728365.5|729352|727464.5|549
1628058000000|2021-08-04 06:20:00|729490.6|727490.6|729581|727581|729667|727667|729453.4|727453.4|552
1628058300000|2021-08-04 06:25:00|729582|727582|729584.1|727584.1|729650|727650|729453.8|727453.8|578
1628058600000|2021-08-04 06:30:00|729592.9|727592.9|729542.2|727542.2|729659.5|727659.5|729530|727530|592
1628058900000|2021-08-04 06:35:00|729543.2|727543.2|729501.7|727501.7|729602.3|727602.3|729479.3|727479.3|566
1628059200000|2021-08-04 06:40:00|729506.6|727506.6|729617.1|727617.1|729638.9|727638.9|729403.8|727403.8|587
1628059500000|2021-08-04 06:45:00|729622.2|727622.2|729841.4|727841.4|729888.7|728371.5|729299.3|727620.1|604
1628059800000|2021-08-04 06:50:00|729846.9|727846.9|729568|727568|729863.4|727863.4|729553|727553|584
1628060100000|2021-08-04 06:55:00|729573.4|727573.4|728520.7|726520.7|729576.2|728035.7|728420|726516.4|814
1628060400000|2021-08-04 07:00:00|728534.1|726534.1|728636.1|726636.1|729106.2|727605.5|727919|726339.2|1009
1628060700000|2021-08-04 07:05:00|728639.2|726639.2|728932.4|726932.4|728974.5|727473.4|727528.8|726023.7|1064
1628061000000|2021-08-04 07:10:00|728936.6|726936.6|728831.7|726831.7|729082.3|727592.1|728337.8|726818.9|1047
1628061300000|2021-08-04 07:15:00|728843|726843|728108.7|727108.7|729022.5|727388.5|727933.9|726437.3|986
1628061600000|2021-08-04 07:20:00|728108.2|727108.2|727967.6|726967.6|728688.7|727223.4|727957.5|726458.4|890
1628061900000|2021-08-04 07:25:00|727966.8|726966.8|729291.3|727291.3|729411.3|727906.4|727858.2|726460.7|1010
1628062200000|2021-08-04 07:30:00|729292.3|727292.3|728309.6|727309.6|729331.5|727871.8|728308.1|726887|890
1628062500000|2021-08-04 07:35:00|728312|727312|728318|727318|728938.9|727445|728158|726784.1|912
1628062800000|2021-08-04 07:40:00|728305|727305|728458.4|727458.4|729141.7|727681.1|728266.6|727029.4|771
1628063100000|2021-08-04 07:45:00|728471|727471|728237.7|727237.7|728939.3|727652.5|728237.3|726852.6|810
1628063400000|2021-08-04 07:50:00|728236.2|727236.2|729130|727130|729130.3|727672.6|728189.9|727031.3|871
1628063700000|2021-08-04 07:55:00|729128.6|727128.6|729150.3|727150.3|729155.8|727756.5|728420.1|726961.5|926
1628064000000|2021-08-04 08:00:00|729148.3|727148.3|728324.6|727324.6|729202.7|727711.3|728226.3|726745.8|944
1628064300000|2021-08-04 08:05:00|728326.5|727326.5|728356.3|727356.3|728786.7|727391.1|728199|726679.4|889
1628064600000|2021-08-04 08:10:00|728355.1|727355.1|728388.7|727388.7|728880.5|727430.5|728240.3|726760.5|920
1628064900000|2021-08-04 08:15:00|728389.4|727389.4|728693.9|727693.9|729020.5|727705.9|728240|726779.8|896
1628065200000|2021-08-04 08:20:00|728695.4|727695.4|728954.1|727954.1|729483.8|728006.4|728679.5|727302.4|926
1628065500000|2021-08-04 08:25:00|728953.1|727953.1|728975.5|727975.5|729477.6|727982.5|728828.5|727327.5|759
1628065800000|2021-08-04 08:30:00|728974.7|727974.7|729181.2|728181.2|729609.9|728236.6|728974.4|727580.4|907
1628066100000|2021-08-04 08:35:00|729181.8|728181.8|728946.1|727946.1|729773.6|728289|728882.9|727393.5|961
1628066400000|2021-08-04 08:40:00|728946.2|727946.2|729029|728029|729473.9|728102.4|728942.1|727466.7|826
1628066700000|2021-08-04 08:45:00|729028.3|728028.3|729205.2|728205.2|729702.6|728224.9|728950.9|727541.2|792
1628067000000|2021-08-04 08:50:00|729205.6|728205.6|729269.7|728269.7|729771.1|728296.1|729138|727659.3|717
1628067300000|2021-08-04 08:55:00|729269.2|728269.2|729698.7|727698.7|729828.5|728359.4|729030.6|727544|712
1628067600000|2021-08-04 09:00:00|729695.6|727695.6|729097.7|728097.7|729846.7|728381.1|729075.6|727573.1|900
1628067900000|2021-08-04 09:05:00|729102.5|728102.5|729249.3|728249.3|729818.3|728379.5|729040.2|727567.6|959
1628068200000|2021-08-04 09:10:00|729249.1|728249.1|729217|728217|729927.8|728398.6|729188.7|727700|832
1628068500000|2021-08-04 09:15:00|729216.5|728216.5|729373.9|728373.9|729927.5|728425.2|729216.5|727721.5|744
1628068800000|2021-08-04 09:20:00|729374.4|728374.4|729353.4|728353.4|730016|728503|729327.9|727869.6|776
1628069100000|2021-08-04 09:25:00|729352|728352|729230.3|728230.3|729883.5|728384|729201.3|727720.6|803
1628069400000|2021-08-04 09:30:00|729231.7|728231.7|729420.4|728420.4|729876.2|728425.7|729221.4|727722.1|760
1628069700000|2021-08-04 09:35:00|729415.5|728415.5|729570.1|728570.1|729926.7|728602.3|729342.4|727904.7|859
1628070000000|2021-08-04 09:40:00|729569|728569|729257.2|728257.2|730099.8|728619.8|729205.4|727827.5|754
1628070300000|2021-08-04 09:45:00|729262.9|728262.9|729182.8|728182.8|729806.2|728314.1|729180|727725.5|671
1628070600000|2021-08-04 09:50:00|729180.8|728180.8|729449.1|728449.1|729964.6|728474.5|729152.9|727670.6|670
1628070900000|2021-08-04 09:55:00|729450.4|728450.4|729251.8|728251.8|730030.2|728561.6|729249|727739.2|725
1628071200000|2021-08-04 10:00:00|729252.1|728252.1|729218.7|728218.7|729782.7|728344.5|729181.6|727686|807
1628071500000|2021-08-04 10:05:00|729218.9|728218.9|729368.5|728368.5|729961.5|728463.9|729205.9|727835.4|853
1628071800000|2021-08-04 10:10:00|729368.7|728368.7|729185.1|728185.1|729893.8|728437.2|729175.7|727763.2|805
1628072100000|2021-08-04 10:15:00|729185.8|728185.8|729241.9|728241.9|729805.9|728304.7|729122.2|727655.5|687
1628072400000|2021-08-04 10:20:00|729234.8|728234.8|729319.5|728319.5|729835.6|728356.3|729194.4|727702.3|710
1628072700000|2021-08-04 10:25:00|729328.3|728328.3|729339|728339|729855.5|728389.7|729313.1|727846.2|683
1628073000000|2021-08-04 10:30:00|729342.3|728342.3|729244.9|728244.9|729859|728378.8|729240.2|727805.6|693
1628073300000|2021-08-04 10:35:00|729241.9|728241.9|729423.5|728423.5|729480.6|728480.6|729237.8|728237.8|657
1628073600000|2021-08-04 10:40:00|729423|728423|729546.7|728546.7|730023.2|728552|729337.3|727845.1|709
1628073900000|2021-08-04 10:45:00|729548.7|728548.7|729493.2|728493.2|730077.1|728581.8|729389.1|727905.3|675
1628074200000|2021-08-04 10:50:00|729492.8|728492.8|729174.9|728174.9|729807.1|728492.8|729018|727785.3|660
1628074500000|2021-08-04 10:55:00|729170.5|728170.5|729252.7|728252.7|729761.6|728282.2|729167.5|727697.5|761
1628074800000|2021-08-04 11:00:00|729242.5|728242.5|729276.7|728276.7|729826.2|728338.5|729174|727731.8|729
1628075100000|2021-08-04 11:05:00|729280|728280|730211.2|728211.2|730433.8|728934.7|729269.7|727796.9|841
1628075400000|2021-08-04 11:10:00|730199.8|728199.8|730399.2|728399.2|730664.5|729159.3|729703.3|728199.8|868
1628075700000|2021-08-04 11:15:00|730397.3|728397.3|729971|728971|730467.6|728991|729839.5|728366.3|754
1628076000000|2021-08-04 11:20:00|729970.2|728970.2|730195.5|729195.5|730693|729231.9|729951.3|728449|724
1628076300000|2021-08-04 11:25:00|730194.3|729194.3|730550.3|728550.3|730670.8|729199|729895.7|728451.3|817
1628076600000|2021-08-04 11:30:00|730542.8|728542.8|729763.9|728763.9|730662.5|729181.2|729757.1|728295.9|920
1628076900000|2021-08-04 11:35:00|729763.6|728763.6|729950.4|728950.4|730526.4|729045.2|729735.7|728257.2|780
1628077200000|2021-08-04 11:40:00|730442.3|728442.3|730554.5|728554.5|730626.5|729144.7|729916.7|728436.3|905
1628077500000|2021-08-04 11:45:00|730552.3|728552.3|730204.4|729204.4|730802.4|729310.9|730077.7|728551|833
1628077800000|2021-08-04 11:50:00|730204.8|729204.8|730390.7|729390.7|730867.2|729406.5|730188.3|728850.5|791
1628078100000|2021-08-04 11:55:00|730397.8|729397.8|730280.8|729280.8|730406.6|729406.6|730257.8|729257.8|823
1628078400000|2021-08-04 12:00:00|730330.3|729330.3|730193.8|729193.8|731370.2|729851.2|730087.2|728692.7|1002
1628078700000|2021-08-04 12:05:00|730196.2|729196.2|730272.5|729272.5|730757.2|729285.6|730138.1|728720.5|798
1628079000000|2021-08-04 12:10:00|730272.8|729272.8|730440.4|728440.4|730821|729371.9|729806.5|728307.3|813
1628079300000|2021-08-04 12:15:00|730436.8|728436.8|730370|728370|730697.7|729207|729448.7|727924|1062
1628079600000|2021-08-04 12:20:00|730352|728352|729843|728843|730573.6|729073.3|729826.4|728343.2|975
1628079900000|2021-08-04 12:25:00|729840|728840|730545.6|728545.6|730561.2|729091.7|729664.1|728337.5|871
1628080200000|2021-08-04 12:30:00|730545.4|728545.4|730428.4|728428.4|730673.1|729159.1|729907.3|728427.9|935
1628080500000|2021-08-04 12:35:00|730428|728428|729807.2|728807.2|730602.7|729135.9|729714.1|728306.8|808
1628080800000|2021-08-04 12:40:00|729806|728806|729677.2|728677.2|730285.1|728806|729527.8|728054.5|864
1628081100000|2021-08-04 12:45:00|729678.2|728678.2|729791.6|728791.6|730309|728866.3|729415.1|727921.6|856
1628081400000|2021-08-04 12:50:00|729787.3|728787.3|730561|728561|730570.3|729088.9|729599.4|728226.1|898
1628081700000|2021-08-04 12:55:00|730565.1|728565.1|729716.4|728716.4|730686.3|729188.4|729700.1|728210.4|881
1628082000000|2021-08-04 13:00:00|729686.2|728686.2|730447.9|728447.9|730470.8|728965.4|729576.8|728054.9|945
1628082300000|2021-08-04 13:05:00|730451.5|728451.5|730209.8|728209.8|730465.4|728951.1|729632.8|728146.1|921
1628082600000|2021-08-04 13:10:00|730211|728211|729569.3|728569.3|730269.3|728651.2|729455.5|728059.5|871
1628082900000|2021-08-04 13:15:00|729571|728571|730304.8|728304.8|730326|728818.3|729531|728092.6|887
1628083200000|2021-08-04 13:20:00|730309.7|728309.7|729897|728897|730405.6|728949.2|729686.4|728241.2|856
1628083500000|2021-08-04 13:25:00|729898.1|728898.1|729685.5|728685.5|730414.8|728910.2|729670.4|728201.4|782
1628083800000|2021-08-04 13:30:00|729680.7|728680.7|729338.1|727338.1|730258|728763|728877.9|727298.6|1059
1628084100000|2021-08-04 13:35:00|729304.6|727304.6|729049.5|728049.5|729459.9|728191.7|728780|727304.6|990
1628084400000|2021-08-04 13:40:00|729054|728054|729601.1|727601.1|729657.3|728197.4|729014.3|727584.1|874
1628084700000|2021-08-04 13:45:00|729600.5|727600.5|729343.8|727343.8|729721.1|728225.5|728797.3|727237.2|1029
1628085000000|2021-08-04 13:50:00|729300.5|727300.5|728603|727603|729318.4|727815.9|728595.6|727105.2|1023
1628085300000|2021-08-04 13:55:00|728602.9|727602.9|729345.8|727345.8|729546.8|728053.5|728569.7|727142.5|903
1628085600000|2021-08-04 14:00:00|729341.1|727341.1|729662.3|727662.3|730189.2|728732.5|728864.1|727339.6|1106
1628085900000|2021-08-04 14:05:00|729669.7|727669.7|729450.2|728450.2|730110.8|728687.1|729310.1|727669.7|1077
1628086200000|2021-08-04 14:10:00|729449.2|728449.2|729513.4|728513.4|730132|728660.2|729235.5|727725.9|1046
1628086500000|2021-08-04 14:15:00|729458.1|728458.1|730018.5|729018.5|730843.7|729351.7|729414.9|727912|1068
1628086800000|2021-08-04 14:20:00|730025|729025|730925.7|729925.7|731447.4|729947|730025|728634.9|989
1628087100000|2021-08-04 14:25:00|730925.6|729925.6|731537.3|729537.3|731774.4|730269.2|730899.8|729399|1021
1628087400000|2021-08-04 14:30:00|731538.9|729538.9|731701.6|729701.6|732178.5|730659.6|731031.9|729514.8|1093
1628087700000|2021-08-04 14:35:00|731712.5|729712.5|731498.9|729498.9|731800.5|730312.8|731000.8|729479.6|1035
1628088000000|2021-08-04 14:40:00|731507.2|729507.2|731393.6|730393.6|731912.6|730417.4|730873.9|729370.4|941
1628088300000|2021-08-04 14:45:00|731385.7|730385.7|731251.9|730251.9|732047.5|730539.4|731052.5|729533.9|963
1628088600000|2021-08-04 14:50:00|731249.7|730249.7|731988|730988|732505.6|731012.6|731246.8|729818.3|986
1628088900000|2021-08-04 14:55:00|731989|730989|731686.4|730686.4|732697.4|731205.5|731557.4|730071.7|997
1628089200000|2021-08-04 15:00:00|732196.5|730196.5|731731.8|730731.8|732344.6|730828.4|731455.7|730010.3|1005
1628089500000|2021-08-04 15:05:00|731727.2|730727.2|731616.4|730616.4|732417.1|730994.3|731600.4|730091.7|921
1628089800000|2021-08-04 15:10:00|731615.4|730615.4|731598.7|730598.7|732242.4|730758.2|731560.3|730076.1|862
1628090100000|2021-08-04 15:15:00|731599|730599|732495.3|730495.3|732583.7|731101|731598.6|730138.5|895
1628090400000|2021-08-04 15:20:00|732493.6|730493.6|732720.3|731720.3|733306.9|731744.5|732012.9|730493.6|941
1628090700000|2021-08-04 15:25:00|732718|731718|732720.1|731720.1|733693.1|731998.6|732693.9|731119.5|983
1628091000000|2021-08-04 15:30:00|732711.9|731711.9|733387.6|731387.6|733502.7|731983.7|732702.3|731205.3|1036
1628091300000|2021-08-04 15:35:00|733389.8|731389.8|733611.9|731611.9|733698.3|732220.2|732893.5|731296.4|992
1628091600000|2021-08-04 15:40:00|733623.7|731623.7|733098.2|732098.2|733948.9|732457|733067.1|731574|942
1628091900000|2021-08-04 15:45:00|733596.7|731596.7|732392.8|731392.8|733721.8|732208.1|732257.6|730752.6|743
1628092200000|2021-08-04 15:50:00|732404.1|731404.1|733416.5|731416.5|733439.9|731898.1|732380.1|730893|657
1628092500000|2021-08-04 15:55:00|733425.9|731425.9|733432.1|731432.1|733549.4|732041.4|732844.3|731283.2|627
1628092800000|2021-08-04 16:00:00|733433.4|731433.4|733251.3|731251.3|733466.7|731979.4|732803.3|731101.2|529
1628093100000|2021-08-04 16:05:00|733252.2|731252.2|733010.7|731010.7|733430|731929.2|732511.2|730976.5|751
1628093400000|2021-08-04 16:10:00|733010.8|731010.8|732870.9|730870.9|733010.8|731489.4|732342.3|730804.6|614
1628093700000|2021-08-04 16:15:00|732874.1|730874.1|732398|731398|733094.8|731610.5|732359.3|730841.4|745
1628094000000|2021-08-04 16:20:00|732397.5|731397.5|732440.4|731440.4|732963|731495|732380.3|730868.1|440
1628094300000|2021-08-04 16:25:00|732458.9|731458.9|732870.6|730870.6|732976.1|731515.1|732369.1|730847|597
1628094600000|2021-08-04 16:30:00|732874.1|730874.1|732921.4|730921.4|732934.6|731439.9|732423|730874.1|612
1628094900000|2021-08-04 16:35:00|732930.1|730930.1|732435.9|731435.9|732953.9|731470.8|732419.6|730914.7|394
1628095200000|2021-08-04 16:40:00|732435.1|731435.1|732941.9|730941.9|732999.8|731474.3|732392.3|730898.4|464
1628095500000|2021-08-04 16:45:00|732941.2|730941.2|732901.9|730901.9|732959.7|731442.5|732405.5|730859.2|441
1628095800000|2021-08-04 16:50:00|732901.5|730901.5|732912.8|730912.8|732928.4|731410.2|732396.3|730879.5|414
1628096100000|2021-08-04 16:55:00|732913.6|730913.6|732875.6|730875.6|732931.6|731406|732388.2|730871|448
1628143200000|2021-08-05 06:00:00|732385.7|730385.7|732781.7|730781.7|732946|730946|732170.6|730170.6|504
1628143500000|2021-08-05 06:05:00|732784.8|730784.8|732620|730620|733204.1|731204.1|732617.4|730617.4|669
1628143800000|2021-08-05 06:10:00|732620.5|730620.5|732575.3|730575.3|732797.3|730797.3|732389|730389|643
1628144100000|2021-08-05 06:15:00|732556.8|730556.8|732651.5|730651.5|732731.1|730731.1|732490.8|730490.8|569
1628144400000|2021-08-05 06:20:00|732668.8|730668.8|732712.1|730712.1|732784.1|730784.1|732562.4|730562.4|666
1628144700000|2021-08-05 06:25:00|732708.9|730708.9|732766.2|730766.2|732847.9|730847.9|732411.4|730411.4|734
1628145000000|2021-08-05 06:30:00|732758.8|730758.8|733420.1|731420.1|733594|731594|732758.8|730758.8|855
1628145300000|2021-08-05 06:35:00|733417.1|731417.1|733678.6|731678.6|733892.7|732370.2|733125.4|731417.1|863
1628145600000|2021-08-05 06:40:00|733673.1|731673.1|733264.5|731264.5|733855.7|731855.7|732751.6|731257.2|823
1628145900000|2021-08-05 06:45:00|733271.7|731271.7|733575|731575|733634.7|731634.7|733108.1|731108.1|926
1628146200000|2021-08-05 06:50:00|733588.8|731588.8|733519|731519|733712.3|731919.4|732919.4|731355.8|840
1628146500000|2021-08-05 06:55:00|733535.6|731535.6|733542.5|731542.5|733650|732087.7|732830|731334|813
1628146800000|2021-08-05 07:00:00|733555.7|731555.7|733093.9|731093.9|733593.5|732065.2|732491.1|730975.8|966
1628147100000|2021-08-05 07:05:00|733093.1|731093.1|732327.1|730327.1|733215.1|731704.6|731845.1|730245.1|1076
1628147400000|2021-08-05 07:10:00|732329.3|730329.3|732916.6|730916.6|733108.5|731560.4|731895.9|730287.7|1064
1628147700000|2021-08-05 07:15:00|732918.8|730918.8|732018|731018|732918.8|731229.9|731904.2|730415.5|892
1628148000000|2021-08-05 07:20:00|732018.4|731018.4|732113.8|731113.8|732779.9|731302.4|731849|730359.9|999
1628148300000|2021-08-05 07:25:00|732119.7|731119.7|732092.7|731092.7|732774.4|731270.3|732045.2|730543|542
1628148600000|2021-08-05 07:30:00|732051.1|731051.1|732523.8|730523.8|732664.1|731159.9|731968.8|730469|990
1628148900000|2021-08-05 07:35:00|732522.9|730522.9|732579.4|730579.4|732743|731243.7|732014.7|730498.4|924
1628149200000|2021-08-05 07:40:00|732576.4|730576.4|732031.7|731031.7|732645.2|731139.5|731974.2|730456|947
1628149500000|2021-08-05 07:45:00|732034.6|731034.6|732447.8|730447.8|732557.2|731077.5|731798.3|730321.8|949
1628149800000|2021-08-05 07:50:00|732447.2|730447.2|731940.6|730940.6|732658.5|731153|731936.6|730437.4|844
1628150100000|2021-08-05 07:55:00|731939.9|730939.9|731978.8|730978.8|732514.9|731010.8|731882.8|730417|893
1628150400000|2021-08-05 08:00:00|731974.8|730974.8|732651.2|730651.2|732664.7|731160.6|731918.7|730462.6|903
1628150700000|2021-08-05 08:05:00|732651.7|730651.7|732113|731113|732755.7|731264.2|732068.6|730623.4|718
1628151000000|2021-08-05 08:10:00|732112.2|731112.2|732080.8|731080.8|732705.2|731215.9|732063.9|730597.3|735
1628151300000|2021-08-05 08:15:00|732079.6|731079.6|732297.6|731297.6|732331.1|731331.1|732072.8|731072.8|826
1628151600000|2021-08-05 08:20:00|732282.5|731282.5|732306.2|731306.2|732837.2|731351.3|732223.7|730717.2|920
1628151900000|2021-08-05 08:25:00|732290|731290|732234.4|731234.4|732806.4|731312.4|732024.6|730669.9|786
1628152200000|2021-08-05 08:30:00|732231.5|731231.5|732533.9|731533.9|732591|731591|732222.1|731222.1|859
1628152500000|2021-08-05 08:35:00|732538.8|731538.8|732294.2|731294.2|733033.6|731593|732292.2|730974.2|900
1628152800000|2021-08-05 08:40:00|732295.3|731295.3|732457|731457|732940.4|731501|732272.2|730932.9|813
1628153100000|2021-08-05 08:45:00|732455|731455|732491.7|731491.7|732556.3|731556.3|732432.6|731432.6|914
1628153400000|2021-08-05 08:50:00|732498.9|731498.9|732527.7|731527.7|733029.2|731566.9|732472.5|731029.2|874
1628153700000|2021-08-05 08:55:00|732525.7|731525.7|732410.6|731410.6|732930.8|731526.9|732365.4|730922.5|848
1628154000000|2021-08-05 09:00:00|732410.5|731410.5|732424.9|731424.9|732473.7|731473.7|732404.8|731404.8|772
1628154300000|2021-08-05 09:05:00|732429.4|731429.4|732544.5|731544.5|733045.4|731576|732388.8|731045.4|813
1628154600000|2021-08-05 09:10:00|732544.2|731544.2|732917.9|730917.9|733045.5|731572.3|732400.4|730908.6|824
1628154900000|2021-08-05 09:15:00|732916.7|730916.7|732306|731306|732928.7|731464.5|732269.1|730809.8|819
1628155200000|2021-08-05 09:20:00|732304.2|731304.2|732076.5|731076.5|732304.2|731304.2|732041.6|731041.6|884
1628155500000|2021-08-05 09:25:00|732071|731071|732066.6|731066.6|732581.5|731102.7|731840.3|730405.7|868
1628155800000|2021-08-05 09:30:00|732073.7|731073.7|731907.4|730907.4|732101.3|731101.3|731882.4|730882.4|801
1628156100000|2021-08-05 09:35:00|731914.1|730914.1|731739.1|730739.1|732292.1|730933.9|731639|730292.1|798
1628156400000|2021-08-05 09:40:00|731738.6|730738.6|731685.6|730685.6|731830.8|730830.8|731681.3|730681.3|781
1628156700000|2021-08-05 09:45:00|731685|730685|731652.3|730652.3|732143.6|730724.5|731562.4|730121.7|810
1628157000000|2021-08-05 09:50:00|731652.4|730652.4|731776.4|730776.4|732135.1|730791.9|731480.9|730041.7|862
1628157300000|2021-08-05 09:55:00|731776|730776|731863.4|730863.4|731947.2|730947.2|731759.9|730759.9|825
1628157600000|2021-08-05 10:00:00|731862.6|730862.6|731955.1|730955.1|732344.9|730957.3|731700.5|730297.4|893
1628157900000|2021-08-05 10:05:00|731947.9|730947.9|731720.3|730720.3|731991.9|730991.9|731700.5|730700.5|909
1628158200000|2021-08-05 10:10:00|731720.4|730720.4|731789|730789|731978.4|730978.4|731712.1|730712.1|863
1628158500000|2021-08-05 10:15:00|731786.8|730786.8|731817.7|730817.7|731871.9|730871.9|731692.9|730692.9|852
1628158800000|2021-08-05 10:20:00|731809|730809|731864|730864|731957.8|730957.8|731723.7|730723.7|908
1628159100000|2021-08-05 10:25:00|731865.3|730865.3|732001.5|731001.5|732010.9|731010.9|731771.8|730771.8|808
1628159400000|2021-08-05 10:30:00|731996.7|730996.7|731944.5|730944.5|732015.7|731015.7|731856.4|730856.4|755
1628159700000|2021-08-05 10:35:00|731952.6|730952.6|731939.8|730939.8|732415.6|731078.2|731904.1|730415.6|756
1628160000000|2021-08-05 10:40:00|731939.2|730939.2|731955.9|730955.9|732054.8|731054.8|731884.9|730884.9|765
1628160300000|2021-08-05 10:45:00|731957.7|730957.7|731961.5|730961.5|732032.8|731032.8|731880|730880|846
1628160600000|2021-08-05 10:50:00|731966|730966|731776.9|730776.9|732022.1|731022.1|731746.2|730746.2|771
1628160900000|2021-08-05 10:55:00|731787.8|730787.8|731813.3|730813.3|732369.2|730974.3|731766.1|730313.2|827
1628161200000|2021-08-05 11:00:00|732308.1|730308.1|731734.9|730734.9|732311.6|730958.9|731692.1|730291.3|899
1628161500000|2021-08-05 11:05:00|731737.7|730737.7|731434|730434|731845.2|730748.9|731205.5|729680.5|1029
1628161800000|2021-08-05 11:10:00|731436.3|730436.3|731735.5|730735.5|732324.2|730815.9|731408.4|730194|972
1628162100000|2021-08-05 11:15:00|731735.8|730735.8|732254.6|730254.6|732332|730842|731602.5|730122|932
1628162400000|2021-08-05 11:20:00|732244.3|730244.3|731444.2|730444.2|732255.9|730751.1|731424.2|729999.3|966
1628162700000|2021-08-05 11:25:00|731442.1|730442.1|731258|730258|731757.5|730443.4|731226.5|729740|941
1628163000000|2021-08-05 11:30:00|731277|730277|731219.7|729219.7|731800.7|730325.4|730628.1|729146.4|915
1628163300000|2021-08-05 11:35:00|731232.8|729232.8|731087.1|730087.1|731423.4|730111.8|730633.7|729142.1|912
1628163600000|2021-08-05 11:40:00|731086.7|730086.7|731294.4|730294.4|731699.7|730304.7|730972.8|729616.4|892
1628163900000|2021-08-05 11:45:00|731302.7|730302.7|731377.9|730377.9|731990.1|730525.5|731170.1|729771.6|877
1628164200000|2021-08-05 11:50:00|731378.6|730378.6|731448.8|730448.8|731890.3|730500.5|731292.8|729852.9|856
1628164500000|2021-08-05 11:55:00|731421.1|730421.1|731252.7|730252.7|731959.1|730480.5|731214.7|729848.2|845
1628164800000|2021-08-05 12:00:00|731253.5|730253.5|731274|730274|731798.3|730550.3|731220.5|729776.9|936
1628165100000|2021-08-05 12:05:00|731272.1|730272.1|731343.8|730343.8|731473|730473|731213.3|730213.3|908
1628165400000|2021-08-05 12:10:00|731343.6|730343.6|731127.5|730127.5|731362.8|730362.8|731119.1|730119.1|776
1628165700000|2021-08-05 12:15:00|731126.4|730126.4|731254.8|730254.8|731562.7|730284.4|731029.9|729537.7|909
1628166000000|2021-08-05 12:20:00|731250.6|730250.6|731700.9|730700.9|731716.4|730716.4|731189.2|730189.2|893
1628166300000|2021-08-05 12:25:00|731698.9|730698.9|732079.2|730079.2|732215.3|730735.3|731542.3|730043.7|834
1628166600000|2021-08-05 12:30:00|732077.8|730077.8|731869.3|730869.3|732370.3|730964.1|731473.3|729955.6|997
1628166900000|2021-08-05 12:35:00|731865.9|730865.9|731497.7|730497.7|731942.9|730942.9|731427.9|730427.9|972
1628167200000|2021-08-05 12:40:00|731497|730497|731753.3|730753.3|731910.5|730910.5|731490.1|730490.1|989
1628167500000|2021-08-05 12:45:00|731753.2|730753.2|731449.7|730449.7|731872.6|730872.6|731440.1|730440.1|916
1628167800000|2021-08-05 12:50:00|731451.8|730451.8|731955.3|730955.3|731977.5|730977.4|731431.3|729977.5|914
1628168100000|2021-08-05 12:55:00|731955.6|730955.6|732366.8|731366.8|732384.5|731384.5|731955.6|730955.6|952
1628168400000|2021-08-05 13:00:00|732363.5|731363.5|732085.2|731085.2|732867.1|731422.5|731984.8|730555.2|1011
1628168700000|2021-08-05 13:05:00|732086.2|731086.2|732134|731134|732672.1|731218.4|732050|730672.1|843
1628169000000|2021-08-05 13:10:00|732135|731135|731850.9|730850.9|732414.6|731295|731759.1|730414.6|961
1628169300000|2021-08-05 13:15:00|731849.9|730849.9|731894.7|730894.7|731961.8|730961.8|731699.8|730699.8|880
1628169600000|2021-08-05 13:20:00|731921.9|730921.9|732087.9|731087.9|732214.9|731214.9|731921.9|730921.9|837
1628169900000|2021-08-05 13:25:00|732087.7|731087.7|731719.4|730719.4|732432.5|731205.5|731708.1|730432.5|930
1628170200000|2021-08-05 13:30:00|731738.6|730738.6|732109.7|731109.7|732621.4|731136.7|731703.6|730256.9|1060
1628170500000|2021-08-05 13:35:00|732111.5|731111.5|731651.3|730651.3|732563.6|731114.6|731574.6|730094.5|1003
1628170800000|2021-08-05 13:40:00|731639.3|730639.3|731917.5|730917.5|732574|731088.5|731491|730219.6|1032
1628171100000|2021-08-05 13:45:00|731927.1|730927.1|732180.5|731180.5|732776.6|731295.4|731815.6|730354.5|1041
1628171400000|2021-08-05 13:50:00|732179.8|731179.8|732066.6|731066.6|732818.3|731395|732025.3|730577|1032
1628171700000|2021-08-05 13:55:00|732077.2|731077.2|731977.7|730977.7|732544.8|731273.8|731961.6|730544.8|841
1628172000000|2021-08-05 14:00:00|731975.9|730975.9|732006.5|731006.5|732660.3|731158.5|731889.3|730496.5|962
1628172300000|2021-08-05 14:05:00|732007.2|731007.2|731915.6|730915.6|732008.3|731008.3|731689.7|730689.7|909
1628172600000|2021-08-05 14:10:00|731916.9|730916.9|731623.7|730623.7|732398.8|731024.1|731553|730127.7|1019
1628172900000|2021-08-05 14:15:00|731612.1|730612.1|731753.1|730753.1|732346.1|730899|731571.8|730072.2|965
1628173200000|2021-08-05 14:20:00|731746.8|730746.8|731832.7|730832.7|732237.8|730870.3|731686.8|730173.9|877
1628173500000|2021-08-05 14:25:00|731831|730831|731633|730633|732319.6|730861.6|731447.7|729960.3|934
1628173800000|2021-08-05 14:30:00|731628.2|730628.2|731832.3|730832.3|732239.6|730875|731468.2|729976.7|958
1628174100000|2021-08-05 14:35:00|731835.2|730835.2|731773.5|730773.5|732366|730937.8|731754.4|730309|897
1628174400000|2021-08-05 14:40:00|731774.9|730774.9|731820.5|730820.5|732326.4|731003.8|731734.6|730309.8|886
1628174700000|2021-08-05 14:45:00|731838.2|730838.2|731656.4|730656.4|732473.3|731051.3|731604.9|730130.1|926
1628175000000|2021-08-05 14:50:00|731657.8|730657.8|731455.6|730455.6|732129.3|730657.8|731439.9|729990.7|902
1628175300000|2021-08-05 14:55:00|731454.4|730454.4|731489.8|730489.8|731965|730541.5|731367|729902.7|1006
1628175600000|2021-08-05 15:00:00|731499|730499|731534.3|730534.3|732000.9|730535.5|731341.7|729896.1|916
1628175900000|2021-08-05 15:05:00|731535.4|730535.4|731534|730534|732074.6|730647.5|731471.3|730063.9|747
1628176200000|2021-08-05 15:10:00|731546.9|730546.9|731376.9|730376.9|731605|730605|731376.9|730376.9|737
1628176500000|2021-08-05 15:15:00|731389.9|730389.9|731425.7|730425.7|731927.6|730487.3|731377.8|729898.7|728
1628176800000|2021-08-05 15:20:00|731422.6|730422.6|731206.4|730206.4|731847.6|730426|730796.3|729337|992
1628177100000|2021-08-05 15:25:00|731190.3|730190.3|730971.9|729971.9|731687.5|730211|730882.1|729412.2|891
1628177400000|2021-08-05 15:30:00|730969.6|729969.6|730744.8|729744.8|731186|730016.5|730598.5|729109.6|853
1628177700000|2021-08-05 15:35:00|730755.7|729755.7|730959.4|729959.4|731498.3|730030.5|730692.2|729371.7|868
1628178000000|2021-08-05 15:40:00|730959.8|729959.8|731399.2|729399.2|731500.9|730075.1|730874.9|729399.2|825
1628178300000|2021-08-05 15:45:00|731395.5|729395.5|730923|729923|731584.2|730144.2|730867|729395.5|673
1628178600000|2021-08-05 15:50:00|730923.1|729923.1|730837.9|729837.9|731505.2|730010.4|730422.7|728909.3|773
1628178900000|2021-08-05 15:55:00|730822.9|729822.9|731679.6|729679.6|731912.7|730360.3|730748|729236.3|766
1628179200000|2021-08-05 16:00:00|731673.3|729673.3|731783|729783|731869.5|730334.9|731234.5|729657.8|945
1628179500000|2021-08-05 16:05:00|731783.4|729783.4|731099.5|730099.5|731784.7|730282.5|731052.7|729578.5|841
1628179800000|2021-08-05 16:10:00|731100.9|730100.9|731755.9|729755.9|731918.1|730409.6|731094|729590.8|792
1628180100000|2021-08-05 16:15:00|731751.3|729751.3|731690.2|729690.2|731858.7|730350.3|731225.3|729689.9|651
1628180400000|2021-08-05 16:20:00|731182.5|730182.5|731143.3|730143.3|731736.4|730196.6|730989.5|729496.8|607
1628180700000|2021-08-05 16:25:00|731143.1|730143.1|731405.7|730405.7|731922.6|730410.4|731121|729636|609
1628181000000|2021-08-05 16:30:00|731405.8|730405.8|731782.2|729782.2|731902.8|730405.8|731266.3|729772.3|580
1628181300000|2021-08-05 16:35:00|731781.3|729781.3|731493.5|730493.5|731992.5|730501.8|731255.2|729746.5|594
1628181600000|2021-08-05 16:40:00|731495.1|730495.1|731261.8|730261.8|731987.3|730501.6|731222.9|729709.8|588
1628181900000|2021-08-05 16:45:00|731257.5|730257.5|731276.1|730276.1|731782.5|730287.8|731214.8|729721.2|612
1628182200000|2021-08-05 16:50:00|731275.9|730275.9|731700.8|729700.8|731783.8|730275.9|731190.5|729699.9|629
1628182500000|2021-08-05 16:55:00|731702.6|729702.6|731230.5|730230.5|731746.3|730252.6|731199.2|729699.3|454
1628229600000|2021-08-06 06:00:00|732052.8|730052.8|732026.8|730026.8|732121.8|730526.5|731526|729862.1|424
1628229900000|2021-08-06 06:05:00|732036.9|730036.9|731992.7|729992.7|732143.3|730143.3|731923.1|729923.1|559
1628230200000|2021-08-06 06:10:00|732003.8|730003.8|731976.4|729976.4|732033|730033|731884.3|729884.3|579
1628230500000|2021-08-06 06:15:00|732024.5|730024.5|731930.6|729930.6|732031.9|730031.9|731852.8|729852.8|585
1628230800000|2021-08-06 06:20:00|731939.8|729939.8|731879.4|729879.4|732087.9|730087.9|731675.5|729675.5|660
1628231100000|2021-08-06 06:25:00|731880.2|729880.2|731826.5|729826.5|731928.2|729928.2|731745.1|729745.1|691
1628231400000|2021-08-06 06:30:00|731811.4|729811.4|731646.3|729646.3|731879.7|730160.4|731146.7|729627.8|648
1628231700000|2021-08-06 06:35:00|731657.9|729657.9|731394.9|729394.9|731718.6|730165|730799.7|729299|683
1628232000000|2021-08-06 06:40:00|731412.3|729412.3|731430.3|729430.3|731473.2|729970.3|730767.2|729096.8|777
1628232300000|2021-08-06 06:45:00|730944|729944|730783.8|729783.8|731512|730017.7|730723.1|729208.6|853
1628232600000|2021-08-06 06:50:00|730783.3|729783.3|731249.8|729249.8|731335.7|729792.4|730727.2|729228|705
1628232900000|2021-08-06 06:55:00|731248.8|729248.8|731132.2|729132.2|731320.8|729817.8|730706|729093.4|681
1628233200000|2021-08-06 07:00:00|730624.2|729624.2|731187.4|730187.4|731702.3|730208.2|730470.6|728988.8|1045
1628233500000|2021-08-06 07:05:00|731194|730194|731488.4|730488.4|732049.6|730554.9|731105|729688.6|968
1628233800000|2021-08-06 07:10:00|731502.7|730502.7|731782|730782|732137.9|730829.2|731470.7|729990.1|906
1628234100000|2021-08-06 07:15:00|731791.7|730791.7|731862|730862|732655.4|731123.7|731735.6|730325.3|1060
1628234400000|2021-08-06 07:20:00|731855.2|730855.2|732071|731071|732540.7|731208.9|731827|730413.2|947
1628234700000|2021-08-06 07:25:00|732070.3|731070.3|731940.9|730940.9|732204.8|731204.8|731849.1|730849.1|899
1628235000000|2021-08-06 07:30:00|731944.3|730944.3|731962.8|730962.8|732423.5|731074|731793.2|730402.8|885
1628235300000|2021-08-06 07:35:00|731967|730967|732343.2|730343.2|732472.4|731000.3|731823.5|730333.3|810
1628235600000|2021-08-06 07:40:00|732359.2|730359.2|732049.7|731049.7|732430|731070|731783.5|730284.5|903
1628235900000|2021-08-06 07:45:00|732049|731049|732078.1|731078.1|732087.1|731087.1|731894.7|730894.7|889
1628236200000|2021-08-06 07:50:00|732078.2|731078.2|732141|731141|732160.5|731160.5|731895.3|730895.3|897
1628236500000|2021-08-06 07:55:00|732149|731149|732588.6|730588.6|732732.7|731285.9|732064.8|730563.6|934
1628236800000|2021-08-06 08:00:00|732588.3|730588.3|732047.1|731047.1|732596.6|731174.5|731882.8|730401.8|1061
1628237100000|2021-08-06 08:05:00|732049.4|731049.4|731902.1|730902.1|732059.5|731059.5|731821.2|730821.2|952
1628237400000|2021-08-06 08:10:00|731907.4|730907.4|731763|730763|732367.9|731085.5|731710.3|730267.1|861
1628237700000|2021-08-06 08:15:00|731751|730751|731713.9|730713.9|732268.3|730808.7|731615.1|730095.2|853
1628238000000|2021-08-06 08:20:00|731705.1|730705.1|731727.7|730727.7|732353.5|730893.9|731609.2|730254.2|843
1628238300000|2021-08-06 08:25:00|731728.2|730728.2|731766.1|730766.1|732365.5|730849.4|731599.1|730183.3|974
1628238600000|2021-08-06 08:30:00|731769.1|730769.1|731753.1|730753.1|732372.2|730906.9|731639.4|730184.1|884
1628238900000|2021-08-06 08:35:00|731748.9|730748.9|732031.1|731031.1|732452.4|731043.8|731730.4|730270.5|777
1628239200000|2021-08-06 08:40:00|732042.3|731042.3|731943.6|730943.6|732564.2|731137|731905|730435.4|870
1628239500000|2021-08-06 08:45:00|731944.7|730944.7|731894.6|730894.6|732522.9|731076.3|731833.7|730424|861
1628239800000|2021-08-06 08:50:00|731890.2|730890.2|731807|730807|731907.9|730907.9|731792.9|730792.9|702
1628240100000|2021-08-06 08:55:00|731807.3|730807.3|731913.8|730913.8|732206.2|730935.4|731658.7|730160.7|772
1628240400000|2021-08-06 09:00:00|731913.2|730913.2|731755.5|730755.5|731937.1|730937.1|731721.2|730721.2|775
1628240700000|2021-08-06 09:05:00|731753.5|730753.5|731899.1|730899.1|732394.7|730917|731753.5|730394.7|643
1628241000000|2021-08-06 09:10:00|731899.8|730899.8|732085.5|731085.5|732574.2|731097|731820.5|730570.8|714
1628241300000|2021-08-06 09:15:00|732083.7|731083.7|732369.1|731369.1|732884.9|731389.5|731951.7|730823.4|827
1628241600000|2021-08-06 09:20:00|732373.4|731373.4|732274.4|731274.4|732994.4|731528.9|731925.1|730722.4|956
1628241900000|2021-08-06 09:25:00|732274|731274|732684.9|731684.9|732959.4|731710.5|732274|730792.7|911
1628242200000|2021-08-06 09:30:00|732684.2|731684.2|732694.4|731694.4|733240.7|731853.9|732680.5|731231.9|887
1628242500000|2021-08-06 09:35:00|732690.6|731690.6|732786.8|731786.8|732824.1|731824.1|732683.6|731683.6|807
1628242800000|2021-08-06 09:40:00|732789.5|731789.5|732795.7|731795.7|733284.8|731818.9|732607|731133.9|820
1628243100000|2021-08-06 09:45:00|732784.8|731784.8|732737.8|731737.8|732868.9|731868.9|732727.1|731727.1|817
1628243400000|2021-08-06 09:50:00|732737.7|731737.7|732728|731728|733243.7|731805.2|732667.8|731231.1|837
1628243700000|2021-08-06 09:55:00|732731.2|731731.2|732729.1|731729.1|732840.8|731840.8|732684.6|731684.6|748
1628244000000|2021-08-06 10:00:00|732722.9|731722.9|732567.9|731567.9|732722.9|731722.9|732442.1|731442.1|849
1628244300000|2021-08-06 10:05:00|732568.5|731568.5|732440.2|731440.2|732582.1|731582.1|732372.9|731372.9|717
1628244600000|2021-08-06 10:10:00|732439.6|731439.6|732405.5|731405.5|732461.4|731461.4|732359.4|731359.4|769
1628244900000|2021-08-06 10:15:00|732405|731405|732244.6|731244.6|732496.7|731496.7|732213.4|731213.4|776
1628245200000|2021-08-06 10:20:00|732243.3|731243.3|732272.1|731272.1|732352.6|731352.6|732224.4|731224.4|634
1628245500000|2021-08-06 10:25:00|732276.1|731276.1|732279.2|731279.2|732359.5|731359.5|732238.4|731238.4|576
1628245800000|2021-08-06 10:30:00|732279.7|731279.7|732236.3|731236.3|732333.8|731333.8|732228.4|731228.4|650
1628246100000|2021-08-06 10:35:00|732237.1|731237.1|732377.2|731377.2|732385.7|731385.7|732218.1|731218.1|714
1628246400000|2021-08-06 10:40:00|732374.7|731374.7|732362.3|731362.3|732460.5|731460.5|732337.6|731337.6|833
1628246700000|2021-08-06 10:45:00|732362.2|731362.2|732388.2|731388.2|732440|731440|732353.2|731353.2|636
1628247000000|2021-08-06 10:50:00|732387.4|731387.4|732491.9|731491.9|733031.2|731514.3|732381.1|730985.8|688
1628247300000|2021-08-06 10:55:00|732492.5|731492.5|732655.8|731655.8|733297.9|731825.4|732486.4|731083|671
1628247600000|2021-08-06 11:00:00|732656.1|731656.1|732791.3|731791.3|733329.6|731846.8|732613|731329.6|685
1628247900000|2021-08-06 11:05:00|732793.9|731793.9|732444.8|731444.8|733096.1|731803.5|732410.2|731066.9|774
1628248200000|2021-08-06 11:10:00|732428.9|731428.9|732258.9|731258.9|732493.4|731493.4|732240.1|731240.1|815
1628248500000|2021-08-06 11:15:00|732262.6|731262.6|732274.4|731274.4|732835|731394.9|732204.4|730799.9|936
1628248800000|2021-08-06 11:20:00|732274.5|731274.5|732443.3|731443.3|732946.5|731472.6|732265.2|730762.8|898
1628249100000|2021-08-06 11:25:00|732442.6|731442.6|732972.2|730972.2|733041|731495.8|732375.2|730906.4|792
1628249400000|2021-08-06 11:30:00|732977.2|730977.2|732418.8|731418.8|733077.3|731587.2|732402.9|730910.9|742
1628249700000|2021-08-06 11:35:00|732426.5|731426.5|732589.2|731589.2|733022|731607.9|732356.8|730881.6|717
1628250000000|2021-08-06 11:40:00|732592.9|731592.9|732680.4|731680.4|732683.5|731683.5|732565.5|731565.5|650
1628250300000|2021-08-06 11:45:00|732684.9|731684.9|732746.3|731746.3|733208.8|731821.8|732654.6|731200.4|840
1628250600000|2021-08-06 11:50:00|732744.3|731744.3|732555.9|731555.9|733146|731744.3|732488.5|731004.2|899
1628250900000|2021-08-06 11:55:00|732568.6|731568.6|732591.6|731591.6|732663.6|731663.6|732525.4|731525.4|783
1628251200000|2021-08-06 12:00:00|732590.2|731590.2|732479.3|731479.3|732762.4|731762.4|732479.3|731479.3|843
1628251500000|2021-08-06 12:05:00|732476.6|731476.6|732368.4|731368.4|732496.1|731496.1|732350.5|731350.5|689
1628251800000|2021-08-06 12:10:00|732368.6|731368.6|732427.6|731427.6|732461.7|731461.7|732288.3|731288.3|703
1628252100000|2021-08-06 12:15:00|732425.6|731425.6|732477.6|731477.6|732976.8|731495.6|732310.9|730927.2|764
1628252400000|2021-08-06 12:20:00|732479.7|731479.7|732917.2|730917.2|733061.6|731595.6|732395.7|730891.5|842
1628252700000|2021-08-06 12:25:00|732943.4|730943.4|732836.1|730836.1|733186.4|731566.5|732422|730755.3|792
1628253000000|2021-08-06 12:30:00|732808.3|730808.3|733000.4|731000.4|733980.2|731980.2|732523.1|730523.1|1186
1628253300000|2021-08-06 12:35:00|733012.9|731012.9|733108.9|731108.9|733349.8|731709.4|732593.1|730593.1|1149
1628253600000|2021-08-06 12:40:00|733107.4|731107.4|733530|731530|733664.1|732113.3|732533.2|731025.2|1135
1628253900000|2021-08-06 12:45:00|733531.8|731531.8|734175.9|732175.9|734245.3|732655.3|732724.6|731205|1102
1628254200000|2021-08-06 12:50:00|734171.7|732171.7|734466.4|732466.4|734952.3|733457.9|733941.2|732171.7|1099
1628254500000|2021-08-06 12:55:00|734484.6|732484.6|734585.7|732585.7|734678.2|733164.7|733893.1|732355.3|1057
1628254800000|2021-08-06 13:00:00|734069.8|733069.8|734682.5|732682.5|734859.6|733368.1|733873.3|732353.3|1092
1628255100000|2021-08-06 13:05:00|734671|732671|733742.9|732742.9|734843.6|733355.4|733681|732183.5|1061
1628255400000|2021-08-06 13:10:00|733762.7|732762.7|733425.4|732425.4|734377.2|732855.4|733365.8|731852.2|986
1628255700000|2021-08-06 13:15:00|733428|732428|733459.3|732459.3|734314.8|732826.9|733428|731933.5|1010
1628256000000|2021-08-06 13:20:00|733459.1|732459.1|733084.6|732084.6|733996.4|732500|733031|731538|944
1628256300000|2021-08-06 13:25:00|733583.5|731583.5|733148|732148|733785.7|732278.2|733072.4|731583.5|856
1628256600000|2021-08-06 13:30:00|733147.1|732147.1|732970.8|731970.8|733635.1|732171.5|732677.6|731238|1068
1628256900000|2021-08-06 13:35:00|732974.1|731974.1|733401.2|732401.2|733778.3|732467.7|732969.6|731495.1|1020
1628257200000|2021-08-06 13:40:00|733400.1|732400.1|733600.2|732600.2|734155.6|732669|733161.9|731731.8|1036
1628257500000|2021-08-06 13:45:00|733606.6|732606.6|734066.9|733066.9|734614.3|733120|733596.7|732193|1068
1628257800000|2021-08-06 13:50:00|734060.9|733060.9|733925.4|732925.4|734633.9|733228.1|733749.8|732317|1082
1628258100000|2021-08-06 13:55:00|733921.5|732921.5|734516.9|732516.9|734590.4|733126.7|733780.4|732335.7|988
1628258400000|2021-08-06 14:00:00|734520.1|732520.1|734136.3|733136.3|734713.4|733201.5|733973|732503.1|1017
1628258700000|2021-08-06 14:05:00|734097.3|733097.3|734034.3|733034.3|734698.7|733191.6|733946.8|732485.6|990
1628259000000|2021-08-06 14:10:00|734035.6|733035.6|734143.1|733143.1|734465.5|733145.2|733813.1|732356.5|896
1628259300000|2021-08-06 14:15:00|734135.1|733135.1|734324.7|733324.7|734894.3|733405.6|733964.3|732453.3|1037
1628259600000|2021-08-06 14:20:00|734323.3|733323.3|735113.5|733113.5|735339.7|733836|734284.4|732816.8|1043
1628259900000|2021-08-06 14:25:00|735118.1|733118.1|734557.7|733557.7|735419|733922.7|734513.1|733069.7|1013
1628260200000|2021-08-06 14:30:00|734560.3|733560.3|735196|733196|735340.4|733825.1|734496|733045.1|916
1628260500000|2021-08-06 14:35:00|735185.4|733185.4|734939.7|733939.7|735709.5|734206|734710.8|733177.7|972
1628260800000|2021-08-06 14:40:00|735503.3|733503.3|734780.2|733780.2|735503.3|734057.8|734702.1|733228.7|901
1628261100000|2021-08-06 14:45:00|734791.7|733791.7|735064.3|734064.3|735476.9|734072.7|734762.7|733312|910
1628261400000|2021-08-06 14:50:00|735094.6|734094.6|735349|734349|735894.2|734393.5|735020.1|733544.9|1019
1628261700000|2021-08-06 14:55:00|735345.3|734345.3|735276.8|734276.8|735881.2|734400.2|735179.6|733697.5|999
1628262000000|2021-08-06 15:00:00|735279.7|734279.7|735976.4|733976.4|735989.4|734480.7|735122.3|733637.6|924
1628262300000|2021-08-06 15:05:00|735978.6|733978.6|735180.4|734180.4|736162.2|734652.5|735149.8|733643.6|936
1628262600000|2021-08-06 15:10:00|735194.6|734194.6|735151.4|734151.4|735835.7|734340.4|735087.5|733631.8|881
1628262900000|2021-08-06 15:15:00|735145.2|734145.2|736005.1|734005.1|736037.4|734528.3|735113.6|733657.1|911
1628263200000|2021-08-06 15:20:00|736000.4|734000.4|735493.4|733493.4|736025.2|734359.5|734774.9|733265.2|906
1628263500000|2021-08-06 15:25:00|735492.1|733492.1|734893.7|733893.7|735602.4|734108|734837.1|733336.6|900
1628263800000|2021-08-06 15:30:00|734891|733891|735104.1|733104.1|735476.7|733951.3|734551.7|733049.8|912
1628264100000|2021-08-06 15:35:00|735122.6|733122.6|734927.5|733927.5|735469.5|733969.4|734598.4|733099|813
1628264400000|2021-08-06 15:40:00|734935.8|733935.8|735293.3|733293.3|735471.7|733959.1|734801.9|733292.9|744
1628264700000|2021-08-06 15:45:00|735301.9|733301.9|735360.7|733360.7|735360.7|733789.1|734661.1|733129.3|775
1628265000000|2021-08-06 15:50:00|735356.6|733356.6|735593.9|733593.9|735623.3|734098|735098|733299.5|540
1628265300000|2021-08-06 15:55:00|735605.6|733605.6|735469.1|733469.1|735609.7|734102.3|734809.5|733322.2|589
1628265600000|2021-08-06 16:00:00|735484.3|733484.3|735436.2|733436.2|735535.8|734002.4|734936.8|733368|674
1628265900000|2021-08-06 16:05:00|735437.6|733437.6|735500.6|733500.6|735587|734021.6|734953|733413.3|632
1628266200000|2021-08-06 16:10:00|735501.6|733501.6|735560.2|733560.2|735573.9|734066.1|734924.8|733386.9|550
1628266500000|2021-08-06 16:15:00|735572.4|733572.4|735129.7|734129.7|735593.9|734129.7|734970.1|733427.3|480
1628266800000|2021-08-06 16:20:00|735606.1|733606.1|735506.7|733506.7|735606.1|734057|734955.3|733453.6|477
1628267100000|2021-08-06 16:25:00|735507.6|733507.6|735375.5|733375.5|735524.9|734026.1|734876.2|733368.3|485
1628267400000|2021-08-06 16:30:00|735375.7|733375.7|735058.8|734058.8|735577.3|734090|734886.7|733371.4|558
1628267700000|2021-08-06 16:35:00|735546.2|733546.2|735110.2|734110.2|735610|734110.2|734953.9|733443.6|519
1628268000000|2021-08-06 16:40:00|735107.6|734107.6|735434.5|733434.5|735587.8|734107.6|734954.7|733434.5|541
1628268300000|2021-08-06 16:45:00|735433.9|733433.9|735581.1|733581.1|735651.7|734143.1|734996.3|733432|551
1628268600000|2021-08-06 16:50:00|735580.7|733580.7|735613|733613|735693.6|734155.6|735094.9|733576.1|490
1628268900000|2021-08-06 16:55:00|735615.7|733615.7|735649.3|733649.3|735679.2|734165|735086.5|733580.1|438
1628488800000|2021-08-09 06:00:00|735923.7|733923.7|736420.5|734420.5|736454.5|734454.5|735907.1|733907.1|408
1628489100000|2021-08-09 06:05:00|736418.7|734418.7|736000|734000|736425.1|734425.1|735911.7|733911.7|774
1628489400000|2021-08-09 06:10:00|735995.9|733995.9|736157.6|734157.6|736181.7|734181.7|735780.2|733780.2|850
1628489700000|2021-08-09 06:15:00|736147.6|734147.6|736173.7|734173.7|736216.5|734216.5|735993|733993|750
1628490000000|2021-08-09 06:20:00|736172|734172|736364|734364|736511.5|734511.5|736043.2|734043.2|808
1628490300000|2021-08-09 06:25:00|736394.3|734394.3|736600.6|734600.6|736775.1|735142|735980.5|734303.8|914
1628490600000|2021-08-09 06:30:00|736592.5|734592.5|736716.4|734716.4|736768|735180.5|736158.5|734571|748
1628490900000|2021-08-09 06:35:00|736715|734715|736568.4|734568.4|736741.2|735223.3|735961|734454.4|714
1628491200000|2021-08-09 06:40:00|736566.5|734566.5|736726.7|734726.7|736742.4|735218.3|736029.3|734522.1|714
1628491500000|2021-08-09 06:45:00|736735.7|734735.7|736694.3|734694.3|736788.5|735199.6|736058.5|734556.8|593
1628491800000|2021-08-09 06:50:00|736702.6|734702.6|736984.9|734984.9|737105.6|735528|736094.2|734567.5|767
1628492100000|2021-08-09 06:55:00|736989.6|734989.6|736528.3|734528.3|737027|735522|736034.3|734478.1|945
1628492400000|2021-08-09 07:00:00|736506.8|734506.8|735955.3|733955.3|736799.1|735303.8|735361.4|733850.4|1123
1628492700000|2021-08-09 07:05:00|735974.7|733974.7|735844.5|734844.5|736247.8|734844.5|735372|733844.1|1034
1628493000000|2021-08-09 07:10:00|735841.5|734841.5|736012.9|735012.9|736738.2|735175.3|735632.7|734129.5|1078
1628493300000|2021-08-09 07:15:00|736022.6|735022.6|735914.9|734914.9|736762.9|735387.5|735899.8|734407|1090
1628493600000|2021-08-09 07:20:00|735909.5|734909.5|736020.2|735020.2|736670.3|735171.5|735806.1|734300.3|1085
1628493900000|2021-08-09 07:25:00|736031.2|735031.2|735481.3|734481.3|736726|735204.3|735462.9|734072|1031
1628494200000|2021-08-09 07:30:00|735477.2|734477.2|735533.2|734533.2|735631.7|734631.7|735400.1|734400.1|966
1628494500000|2021-08-09 07:35:00|735531.7|734531.7|734942.5|733942.5|735548|734548|734724.2|733263.8|1048
1628494800000|2021-08-09 07:40:00|734941.5|733941.5|735084|734084|735627.7|734200|734912.9|733414.7|910
1628495100000|2021-08-09 07:45:00|735079.5|734079.5|735090.3|734090.3|735161.1|734161.1|734962.9|733962.9|909
1628495400000|2021-08-09 07:50:00|735076.1|734076.1|735194|734194|735255.8|734255.8|734975.9|733975.9|867
1628495700000|2021-08-09 07:55:00|735194.3|734194.3|735584.5|734584.5|736068.5|734593.9|735176.1|733858.7|916
1628496000000|2021-08-09 08:00:00|735585.4|734585.4|735424.3|734424.3|735621.7|734621.7|735353.3|734353.3|971
1628496300000|2021-08-09 08:05:00|735437.1|734437.1|735651.6|734651.6|736021.6|734667.1|735356.8|733882.1|940
1628496600000|2021-08-09 08:10:00|735641.6|734641.6|735337|734337|735813.8|734678.3|735250.3|733810.1|984
1628496900000|2021-08-09 08:15:00|735330.4|734330.4|735685.4|734685.4|736248.4|734761.6|735327.3|734089.4|940
1628497200000|2021-08-09 08:20:00|735662.2|734662.2|735616.9|734616.9|736347.8|734852.9|735533|734252.7|1007
1628497500000|2021-08-09 08:25:00|735616.1|734616.1|735724.2|734724.2|736230.6|734786|735393.8|733889.6|980
1628497800000|2021-08-09 08:30:00|735721.8|734721.8|735927|734927|736556.8|735110.8|735703.1|734556.8|964
1628498100000|2021-08-09 08:35:00|735931.5|734931.5|735830.5|734830.5|736095.1|735095.1|735800.5|734800.5|873
1628498400000|2021-08-09 08:40:00|735829.9|734829.9|735656.6|734656.6|736246|734876.8|735627.8|734243|935
1628498700000|2021-08-09 08:45:00|735659.2|734659.2|735937.7|734937.7|736246.4|734969.9|735659.2|734206.9|887
1628499000000|2021-08-09 08:50:00|735942.1|734942.1|735772.9|734772.9|735970|734970|735755.2|734755.2|827
1628499300000|2021-08-09 08:55:00|735772.6|734772.6|736108.4|735108.4|736480.5|735142.5|735630.8|734480.5|940
1628499600000|2021-08-09 09:00:00|736107.1|735107.1|735880.1|734880.1|736593|735153.5|735831.4|734473.5|903
1628499900000|2021-08-09 09:05:00|735877.6|734877.6|735611.4|734611.4|735880.5|734880.5|735585.8|734585.8|880
1628500200000|2021-08-09 09:10:00|735613.9|734613.9|735876.3|734876.3|735891.1|734891.1|735578.9|734578.9|754
1628500500000|2021-08-09 09:15:00|735873.8|734873.8|735594|734594|735938.4|734938.4|735556.3|734556.3|857
1628500800000|2021-08-09 09:20:00|735591.7|734591.7|735747.2|734747.2|736184.5|734783.1|735509.9|734179.8|864
1628501100000|2021-08-09 09:25:00|735746.7|734746.7|735065|734065|735758.9|734758.9|734981.3|733677.4|968
1628501400000|2021-08-09 09:30:00|735064.2|734064.2|735336.7|734336.7|735471.6|734471.6|735037.4|734037.4|933
1628501700000|2021-08-09 09:35:00|735335.6|734335.6|735331.2|734331.2|735432.5|734432.5|735289.3|734289.3|880
1628502000000|2021-08-09 09:40:00|735330.2|734330.2|735276.1|734276.1|735476|734476|735257.7|734257.7|778
1628502300000|2021-08-09 09:45:00|735274.1|734274.1|735147.9|734147.9|735388.5|734388.5|735129|734129|789
1628502600000|2021-08-09 09:50:00|735148|734148|734790.6|733790.6|735640.9|734158.9|734777.3|733618|911
1628502900000|2021-08-09 09:55:00|734791.1|733791.1|734714.8|733714.8|734884.5|733884.5|734643|733643|806
1628503200000|2021-08-09 10:00:00|734718.5|733718.5|734859.8|733859.8|735014.8|734014.8|734569.7|733569.7|824
1628503500000|2021-08-09 10:05:00|734859.9|733859.9|734854.2|733854.2|734956|733956|734813.7|733813.7|745
1628503800000|2021-08-09 10:10:00|734855.7|733855.7|734810.4|733810.4|734939|733939|734736.9|733736.9|796
1628504100000|2021-08-09 10:15:00|734802.4|733802.4|734771|733771|734992.5|733992.5|734739.8|733739.8|872
1628504400000|2021-08-09 10:20:00|734769|733769|734413.4|733413.4|734769|733769|734303.4|733303.4|947
1628504700000|2021-08-09 10:25:00|734410.4|733410.4|734572.5|733572.5|734575.3|733575.3|734200|733200|889
1628505000000|2021-08-09 10:30:00|734572.4|733572.4|734702.5|733702.5|734739|733739|734533.9|733533.9|926
1628505300000|2021-08-09 10:35:00|734691.3|733691.3|735012.4|734012.4|735056.2|734056.2|734685.3|733685.3|755
1628505600000|2021-08-09 10:40:00|735010.6|734010.6|735050|734050|735081.5|734081.5|734996.6|733996.6|648
1628505900000|2021-08-09 10:45:00|735049.3|734049.3|735098.2|734098.2|735119.1|734119.1|734990.9|733990.9|658
1628506200000|2021-08-09 10:50:00|735096|734096|735023.2|734023.2|735101.9|734101.9|734921.8|733921.8|756
1628506500000|2021-08-09 10:55:00|735021.8|734021.8|735069.2|734069.2|735146.2|734146.2|734967.5|733967.5|727
1628506800000|2021-08-09 11:00:00|735064.8|734064.8|735105.3|734105.3|735159.9|734159.9|735052.9|734052.9|721
1628507100000|2021-08-09 11:05:00|735105.6|734105.6|735105.4|734105.4|735191.5|734191.5|735027.3|734027.3|851
1628507400000|2021-08-09 11:10:00|735098.7|734098.7|734770.9|733770.9|735104.5|734104.5|734727.3|733727.3|770
1628507700000|2021-08-09 11:15:00|734771|733771|734592.1|733592.1|734799.3|733799.3|734574.8|733574.8|879
1628508000000|2021-08-09 11:20:00|734592.4|733592.4|734590.8|733590.8|734604.6|733604.6|734176.8|733176.8|842
1628508300000|2021-08-09 11:25:00|734592.4|733592.4|734533.2|733533.2|735010.8|733624.6|734397.9|732989.5|863
1628508600000|2021-08-09 11:30:00|734535|733535|734417|733417|734662.7|733662.7|734350.8|733350.8|837
1628508900000|2021-08-09 11:35:00|734427.7|733427.7|734556.5|733556.5|734617|733617|734317.6|733317.6|776
1628509200000|2021-08-09 11:40:00|734554.7|733554.7|734295.6|733295.6|734554.7|733554.7|734285.1|733285.1|771
1628509500000|2021-08-09 11:45:00|734296.4|733296.4|734366.3|733366.3|734889.5|733407.9|734286.9|732827|836
1628509800000|2021-08-09 11:50:00|734366.1|733366.1|734438.5|733438.5|734486.4|733486.4|734359.4|733359.4|801
1628510100000|2021-08-09 11:55:00|734438.8|733438.8|734423.7|733423.7|734498.3|733498.3|734380.5|733380.5|752
1628510400000|2021-08-09 12:00:00|734435.7|733435.7|734860.3|733860.3|734887.8|733887.8|734431.5|733431.5|900
1628510700000|2021-08-09 12:05:00|734860.4|733860.4|734887.5|733887.5|734993.1|733993.1|734847|733847|687
1628511000000|2021-08-09 12:10:00|734888|733888|735004.3|734004.3|735004.3|734004.3|734879.2|733879.2|696
1628511300000|2021-08-09 12:15:00|734992.4|733992.4|735142.3|734142.3|735185.5|734185.5|734985.2|733985.2|834
1628511600000|2021-08-09 12:20:00|735141.1|734141.1|735362.1|734362.1|735436.6|734436.6|735048.5|734048.5|813
1628511900000|2021-08-09 12:25:00|735369.9|734369.9|735318.6|734318.6|735400.7|734400.7|735164.9|734164.9|778
1628512200000|2021-08-09 12:30:00|735317.5|734317.5|735388.7|734388.7|735420.1|734420.1|735219|734219|733
1628512500000|2021-08-09 12:35:00|735383.2|734383.2|735418|734418|735490.5|734490.5|735371.5|734371.5|846
1628512800000|2021-08-09 12:40:00|735418.4|734418.4|735259.2|734259.2|735420.5|734420.5|735166|734166|723
1628513100000|2021-08-09 12:45:00|735258.4|734258.4|735351.8|734351.8|735374.1|734374.1|735057.7|734057.7|798
1628513400000|2021-08-09 12:50:00|735351.1|734351.1|735293.2|734293.2|735722|734375.6|735116.7|733716.7|776
1628513700000|2021-08-09 12:55:00|735293|734293|735298.2|734298.2|735848.1|734397.3|735113.4|733845.5|910
1628514000000|2021-08-09 13:00:00|735286.1|734286.1|735128.7|734128.7|735580.5|734286.1|734949.5|733506.7|923
1628514300000|2021-08-09 13:05:00|735124.3|734124.3|735073.1|734073.1|735818.9|734333.3|735053.6|733756.6|960
1628514600000|2021-08-09 13:10:00|735080.7|734080.7|735150.1|734150.1|735256.6|734256.6|734907.2|733907.2|1009
1628514900000|2021-08-09 13:15:00|735138.4|734138.4|734918.5|733918.5|735621.3|734143.3|734771.8|733306.6|997
1628515200000|2021-08-09 13:20:00|734918.2|733918.2|734757.5|733757.5|735465.2|733971.9|734689.1|733301.7|972
1628515500000|2021-08-09 13:25:00|734758.3|733758.3|734632.7|733632.7|734766.1|733766.1|734536.6|733536.6|866
1628515800000|2021-08-09 13:30:00|734633.6|733633.6|734890.3|733890.3|734890.3|733890.3|734574.3|733574.3|1016
1628516100000|2021-08-09 13:35:00|734890|733890|734852.9|733852.9|735606|734153.3|734713.6|733271.4|1100
1628516400000|2021-08-09 13:40:00|734844.2|733844.2|734938.8|733938.8|735454|733970.6|734775.2|733372.9|983
1628516700000|2021-08-09 13:45:00|734939.2|733939.2|734625.2|733625.2|735381.3|733960.7|734406.4|733174.3|1005
1628517000000|2021-08-09 13:50:00|734630.9|733630.9|735073.7|734073.7|735495.1|734075.7|734512.3|733495.1|947
1628517300000|2021-08-09 13:55:00|735072|734072|734910|733910|735424.2|734094.9|734802.6|733315.3|968
1628517600000|2021-08-09 14:00:00|734920.7|733920.7|735835.6|733835.6|735864.7|734426.2|734767|733252.2|1059
1628517900000|2021-08-09 14:05:00|735856.7|733856.7|735455.9|734455.9|735982.4|734481.6|735304.3|733818.6|898
1628518200000|2021-08-09 14:10:00|735456.3|734456.3|736241|734241|736304.6|734788|735368.8|733858.4|977
1628518500000|2021-08-09 14:15:00|735734.7|734734.7|736340.9|734340.9|736424.8|734916.9|735734.7|734285.6|910
1628518800000|2021-08-09 14:20:00|736337.7|734337.7|736019.1|735019.1|736666.2|735213.1|735886.5|734336.6|793
1628519100000|2021-08-09 14:25:00|736008.8|735008.8|735852.1|734852.1|736549.5|735082.5|735771.1|734331.3|906
1628519400000|2021-08-09 14:30:00|735848.4|734848.4|736500|734500|736512.4|735012.9|735799|734333.7|880
1628519700000|2021-08-09 14:35:00|736500.5|734500.5|736416.1|734416.1|736583.4|735073.2|735788.6|734330.6|871
1628520000000|2021-08-09 14:40:00|736402.9|734402.9|736054.2|735054.2|736658.2|735233.5|735949.2|734402.9|861
1628520300000|2021-08-09 14:45:00|736067.1|735067.1|735936.2|734936.2|736761.3|735276.6|735926.6|734417.8|969
1628520600000|2021-08-09 14:50:00|735934.3|734934.3|737388|735388|737419.7|735900.9|735930.9|734930.9|929
1628520900000|2021-08-09 14:55:00|737409.9|735409.9|737303.6|736303.6|737812.1|736315.4|736823.8|735270.3|1062
1628521200000|2021-08-09 15:00:00|737333.7|736333.7|737262.8|736262.8|737951.4|736471.9|737077.1|735669.1|1071
1628521500000|2021-08-09 15:05:00|737261.8|736261.8|736923.7|735923.7|737969.6|736521|736890.9|735408.8|977
1628521800000|2021-08-09 15:10:00|736923.3|735923.3|736783.5|735783.5|737591.6|736107.3|736662.3|735214.3|817
1628522100000|2021-08-09 15:15:00|736784.9|735784.9|736729.9|735729.9|736805.7|735805.7|736477.2|735477.2|844
1628522400000|2021-08-09 15:20:00|736730.9|735730.9|736844.1|735844.1|736884.7|735884.7|736677.5|735677.5|758
1628522700000|2021-08-09 15:25:00|736845.2|735845.2|736957.9|735957.9|737299.5|735994.2|736686.7|735265.9|844
1628523000000|2021-08-09 15:30:00|736962|735962|737322.1|735322.1|737466.4|735990.8|736805.3|735294.9|804
1628523300000|2021-08-09 15:35:00|737321|735321|737016.2|736016.2|737542.4|736097.1|736830.3|735313.6|738
1628523600000|2021-08-09 15:40:00|737021.9|736021.9|737491.2|735491.2|737582.8|736108.1|736981.2|735487|716
1628523900000|2021-08-09 15:45:00|737496.2|735496.2|737275|735275|737530.7|736022.5|736696.5|735182.4|699
1628524200000|2021-08-09 15:50:00|737270.7|735270.7|737294.6|735294.6|737339|735840.5|736739.3|735151.5|578
1628524500000|2021-08-09 15:55:00|737297.5|735297.5|737321.2|736321.2|737938.2|736444.1|736868.9|735282.1|687
1628524800000|2021-08-09 16:00:00|737321.3|736321.3|737476.5|735476.5|737893|736398.1|736862.1|735359.2|875
1628525100000|2021-08-09 16:05:00|737473|735473|736852.1|735852.1|737563.1|736062.8|736796.8|735334.2|744
1628525400000|2021-08-09 16:10:00|736850.5|735850.5|737543.7|735543.7|737801.7|736235.8|736850.5|735382.8|744
1628525700000|2021-08-09 16:15:00|737543.9|735543.9|737020.9|736020.9|737557.4|736049.7|737001.8|735505.3|575
1628526000000|2021-08-09 16:20:00|737023.3|736023.3|737714.3|735714.3|737754.8|736265|737015.2|735710.7|573
1628526300000|2021-08-09 16:25:00|737713|735713|736988|735988|737756.6|736121.7|736864.3|735387.9|575
1628526600000|2021-08-09 16:30:00|736988.4|735988.4|737029.8|736029.8|737571.7|736079.2|736958.4|735461.2|608
1628526900000|2021-08-09 16:35:00|737027.7|736027.7|737458|735458|737592|736029.5|736994|735438.4|569
1628527200000|2021-08-09 16:40:00|737459.7|735459.7|737730.2|735730.2|737759.8|736205.4|737048.6|735453.6|587
1628527500000|2021-08-09 16:45:00|737248.9|736248.9|737677.2|735677.2|737760.1|736248.9|737100.6|735604.7|542
1628527800000|2021-08-09 16:50:00|737675.7|735675.7|737630.7|735630.7|737700.5|736168|737152.3|735623.2|477
1628528100000|2021-08-09 16:55:00|737621.3|735621.3|737656.3|735656.3|737695.1|736138.8|737110.7|735595.4|420
1628575200000|2021-08-10 06:00:00|737042.3|735042.3|736822.2|734822.2|737215.5|735215.5|736794.9|734794.9|710
1628575500000|2021-08-10 06:05:00|736820.2|734820.2|736895.9|734895.9|737055.2|735055.2|736601.1|734601.1|888
1628575800000|2021-08-10 06:10:00|736927.1|734927.1|737270.3|735270.3|737305.3|735305.3|736862.1|734862.1|895
1628576100000|2021-08-10 06:15:00|737269.5|735269.5|737140.1|735140.1|737496.1|735496.1|736941|734941|923
1628576400000|2021-08-10 06:20:00|737139.7|735139.7|736767.5|734767.5|737191.7|735191.7|736728|734728|825
1628576700000|2021-08-10 06:25:00|736764.8|734764.8|736745.1|734745.1|736957.2|734957.2|736690.6|734690.6|758
1628577000000|2021-08-10 06:30:00|736754.4|734754.4|736411|734411|736821.8|735203.3|735888.1|734368.4|964
1628577300000|2021-08-10 06:35:00|736409.8|734409.8|736405.7|734405.7|736543|735013.7|735836.7|734283.2|851
1628577600000|2021-08-10 06:40:00|736408.8|734408.8|736387.6|734387.6|736451.3|734904|735884.2|734259.9|757
1628577900000|2021-08-10 06:45:00|736384.6|734384.6|736236.1|734236.1|736394|734787.1|735722|734224.2|790
1628578200000|2021-08-10 06:50:00|736236.4|734236.4|736457.2|734457.2|736486.2|734982.6|735718.9|734160.3|829
1628578500000|2021-08-10 06:55:00|736458|734458|736591.5|734591.5|736649.9|735101.9|735788.5|734264.3|784
1628578800000|2021-08-10 07:00:00|736093.4|735093.4|735991.4|734991.4|736664.5|735157.5|735517.7|734063.1|1034
1628579100000|2021-08-10 07:05:00|735992.8|734992.8|735835.5|734835.5|736385.8|735074|735713.3|734279.8|975
1628579400000|2021-08-10 07:10:00|735827.9|734827.9|735780|734780|735897.6|734897.6|735644.4|734644.4|924
1628579700000|2021-08-10 07:15:00|735786|734786|736045.3|735045.3|736581.5|735137.4|735786|734407|972
1628580000000|2021-08-10 07:20:00|736044|735044|736065.4|735065.4|736638.2|735163.2|735923.2|734580.8|955
1628580300000|2021-08-10 07:25:00|736075.4|735075.4|736263.5|735263.5|736774.6|735298|735633.4|734147.4|1004
1628580600000|2021-08-10 07:30:00|736262.9|735262.9|736491.6|735491.6|736983.8|735524.8|736261.8|734779.3|946
1628580900000|2021-08-10 07:35:00|736478.2|735478.2|736514.7|735514.7|737098.5|735649.8|736346.9|734861.6|887
1628581200000|2021-08-10 07:40:00|736513.1|735513.1|736797.7|735797.7|737019.2|735816.1|736348.8|735019.2|867
1628581500000|2021-08-10 07:45:00|736785.6|735785.6|737258.4|736258.4|737732.4|736258.4|736703.3|735413.7|958
1628581800000|2021-08-10 07:50:00|737246.3|736246.3|736955.1|735955.1|737494.2|736281.1|736940.1|735494.2|863
1628582100000|2021-08-10 07:55:00|736953.2|735953.2|737016.6|736016.6|737062.7|736062.7|736858.7|735858.7|866
1628582400000|2021-08-10 08:00:00|737017.5|736017.5|736602.3|735602.3|737535.2|736122.3|736587.6|735110.9|911
1628582700000|2021-08-10 08:05:00|736604.8|735604.8|736730.3|735730.3|737285.3|735837|736591.7|735165.9|876
1628583000000|2021-08-10 08:10:00|736730.2|735730.2|736945.5|735945.5|737044.1|736044.1|736705.2|735705.2|853
1628583300000|2021-08-10 08:15:00|736944.8|735944.8|737015.3|736015.3|737442.5|736017.9|736907.4|735430.2|809
1628583600000|2021-08-10 08:20:00|737019.3|736019.3|737083.8|736083.8|737131.5|736131.5|736952.4|735952.4|795
1628583900000|2021-08-10 08:25:00|737093.9|736093.9|737058.3|736058.3|737098.3|736098.3|737012|736012|879
1628584200000|2021-08-10 08:30:00|737060.4|736060.4|736909.9|735909.9|737088.6|736088.6|736781.2|735781.2|861
1628584500000|2021-08-10 08:35:00|736903.1|735903.1|736685.9|735685.9|737327|735909.4|736635.7|735309|860
1628584800000|2021-08-10 08:40:00|736686.1|735686.1|736153.2|735153.2|736712|735712|736153.2|735153.2|876
1628585100000|2021-08-10 08:45:00|736157.6|735157.6|736094.8|735094.8|736158.2|735158.2|735962.2|734962.2|929
1628585400000|2021-08-10 08:50:00|736089.8|735089.8|736155.7|735155.7|736532.7|735191.9|735917.7|734531.1|800
1628585700000|2021-08-10 08:55:00|736163|735163|736271.1|735271.1|736773.2|735279.9|736108.3|734759.3|792
1628586000000|2021-08-10 09:00:00|736262.1|735262.1|736405.5|735405.5|736966.7|735545.2|736259.3|734966.7|956
1628586300000|2021-08-10 09:05:00|736413.1|735413.1|736497|735497|736516.9|735516.9|736353.6|735353.6|848
1628586600000|2021-08-10 09:10:00|736494.2|735494.2|736776.2|735776.2|736845.5|735845.5|736453.9|735453.9|908
1628586900000|2021-08-10 09:15:00|736784.6|735784.6|736634.2|735634.2|737331.1|735846|736581|735327.6|931
1628587200000|2021-08-10 09:20:00|736631.6|735631.6|736761|735761|736960.9|735960.9|736622.6|735622.6|869
1628587500000|2021-08-10 09:25:00|736760.7|735760.7|737180.7|736180.7|737252.9|736252.9|736630.3|735630.3|926
1628587800000|2021-08-10 09:30:00|737179.1|736179.1|736921.9|735921.9|737181.7|736181.7|736920.1|735920.1|742
1628588100000|2021-08-10 09:35:00|736917|735917|736725.7|735725.7|736945.1|735945.1|736702.8|735702.8|777
1628588400000|2021-08-10 09:40:00|736725.4|735725.4|736633.1|735633.1|736756.5|735756.5|736514.4|735514.4|769
1628588700000|2021-08-10 09:45:00|736634.9|735634.9|736757.3|735757.3|736837|735837|736618.3|735618.3|798
1628589000000|2021-08-10 09:50:00|736757.4|735757.4|736688.9|735688.9|736882.2|735882.2|736681.3|735681.3|730
1628589300000|2021-08-10 09:55:00|736687.4|735687.4|736621.1|735621.1|736687.4|735687.4|736526.5|735526.5|707
1628589600000|2021-08-10 10:00:00|736627.2|735627.2|736832.9|735832.9|736845.9|735845.9|736533.3|735533.3|709
1628589900000|2021-08-10 10:05:00|736836.7|735836.7|736702.9|735702.9|736891.1|735891.1|736691.5|735691.5|746
1628590200000|2021-08-10 10:10:00|736702.7|735702.7|736764.7|735764.7|736813.6|735813.6|736653.5|735653.5|811
1628590500000|2021-08-10 10:15:00|736762.8|735762.8|736840.6|735840.6|736884.1|735884.1|736716.8|735716.8|862
1628590800000|2021-08-10 10:20:00|736839.2|735839.2|736813.8|735813.8|736884.5|735884.5|736739.1|735739.1|809
1628591100000|2021-08-10 10:25:00|736812.7|735812.7|736842.3|735842.3|736968.7|735968.7|736798.3|735798.3|749
1628591400000|2021-08-10 10:30:00|736842.2|735842.2|736618.9|735618.9|736858.7|735858.7|736598.4|735598.4|746
1628591700000|2021-08-10 10:35:00|736613.2|735613.2|736459.1|735459.1|736969.6|735613.2|736359.4|734969.6|765
1628592000000|2021-08-10 10:40:00|736459|735459|736631.1|735631.1|737111.9|735753.1|736438.8|734941.7|829
1628592300000|2021-08-10 10:45:00|736631.5|735631.5|736420|735420|736738.4|735738.4|736406.7|735406.7|786
1628592600000|2021-08-10 10:50:00|736420.9|735420.9|736612.9|735612.9|736970.9|735625.9|736339.6|734907.8|717
1628592900000|2021-08-10 10:55:00|736615.5|735615.5|736486.1|735486.1|736993.6|735646.5|736465.5|734988.7|757
1628593200000|2021-08-10 11:00:00|736481.4|735481.4|736648.3|735648.3|736663.6|735663.6|736468.1|735468.1|747
1628593500000|2021-08-10 11:05:00|736646.9|735646.9|736448.4|735448.4|737082.9|735646.9|736444|735070.4|871
1628593800000|2021-08-10 11:10:00|736444.7|735444.7|736208.4|735208.4|736464.4|735464.4|736077.1|735077.1|880
1628594100000|2021-08-10 11:15:00|736211.2|735211.2|736296.9|735296.9|736337.8|735337.8|736123.9|735123.9|883
1628594400000|2021-08-10 11:20:00|736298.5|735298.5|736199.9|735199.9|736298.5|735298.5|736114.4|735114.4|894
1628594700000|2021-08-10 11:25:00|736204|735204|736308.3|735308.3|736385.8|735385.8|736142.5|735142.5|855
1628595000000|2021-08-10 11:30:00|736312.8|735312.8|736378|735378|736418|735418|736271.7|735271.7|738
1628595300000|2021-08-10 11:35:00|736364.9|735364.9|736641.3|735641.3|736987.6|735671.1|736364.9|734966.2|810
1628595600000|2021-08-10 11:40:00|736645.2|735645.2|736626.4|735626.4|736740.3|735740.3|736583.7|735583.7|724
1628595900000|2021-08-10 11:45:00|736626.5|735626.5|736690.8|735690.8|736714.3|735714.3|736617.9|735617.9|687
1628596200000|2021-08-10 11:50:00|736691.1|735691.1|736629.2|735629.2|736735.2|735735.2|736585.6|735585.6|743
1628596500000|2021-08-10 11:55:00|736630.2|735630.2|736619.1|735619.1|736655.1|735655.1|736470.6|735470.6|712
1628596800000|2021-08-10 12:00:00|736620.1|735620.1|736825|735825|736854.8|735854.8|736534.3|735534.3|770
1628597100000|2021-08-10 12:05:00|736798.7|735798.7|736935.9|735935.9|736947|735947|736724.4|735724.4|726
1628597400000|2021-08-10 12:10:00|736938.2|735938.2|736995.8|735995.8|737069.3|736069.3|736878.3|735878.3|786
1628597700000|2021-08-10 12:15:00|736990|735990|737369.5|736369.5|737945.7|736444.5|736968.9|735712.9|917
1628598000000|2021-08-10 12:20:00|737369|736369|738636.3|736636.3|738650.6|737150.8|737281.7|735825.2|950
1628598300000|2021-08-10 12:25:00|738631.8|736631.8|738871.1|736871.1|738903.9|737408.4|738143.2|736631.8|1075
1628598600000|2021-08-10 12:30:00|738870.9|736870.9|738009.4|737009.4|738974.8|737388|737897.2|736462.4|1020
1628598900000|2021-08-10 12:35:00|738005.7|737005.7|738385.5|736385.5|738574.8|737096.5|737833.3|736359.7|897
1628599200000|2021-08-10 12:40:00|738402.8|736402.8|738869|736869|738879.2|737362.4|737881.1|736388.6|843
1628599500000|2021-08-10 12:45:00|738877.1|736877.1|738741.6|737741.6|739277.4|737796.1|738351.7|736859.9|902
1628599800000|2021-08-10 12:50:00|738746.9|737746.9|738636.1|737636.1|738989.5|737989.5|738560.9|737560.9|942
1628600100000|2021-08-10 12:55:00|738636.8|737636.8|738930.5|737930.5|739279.7|738035.1|738451|737109.8|955
1628600400000|2021-08-10 13:00:00|738968|737968|738846.9|737846.9|739465.2|738016.2|738710.4|737400.9|949
1628600700000|2021-08-10 13:05:00|738848.9|737848.9|739458.5|738458.5|739989.2|738652.5|738845.2|737845.2|921
1628601000000|2021-08-10 13:10:00|739967.6|737967.6|739583.2|738583.2|740523.1|739037.9|739450.3|737967.6|1002
1628601300000|2021-08-10 13:15:00|739582.1|738582.1|740806.2|738806.2|741440.5|739755.9|739578.3|738161.5|1107
1628601600000|2021-08-10 13:20:00|740805.9|738805.9|741433.6|739433.6|741451.4|739908.1|740000.4|738535.7|1006
1628601900000|2021-08-10 13:25:00|741430.9|739430.9|740583.5|739583.5|741547|740027.1|740583|739088.3|991
1628602200000|2021-08-10 13:30:00|740588.2|739588.2|740699.1|738699.1|741148.6|739657.9|739923|738431.2|1127
1628602500000|2021-08-10 13:35:00|740705.9|738705.9|740986.8|738986.8|741099.1|739627.4|740073.1|738550.4|1108
1628602800000|2021-08-10 13:40:00|740961.7|738961.7|740857.5|739857.5|741378.8|739881.4|740382.4|738853.3|1018
1628603100000|2021-08-10 13:45:00|741373.3|739373.3|740350.1|739350.1|741421.3|739948.3|740346.5|738942.5|1018
1628603400000|2021-08-10 13:50:00|740357.6|739357.6|741035.9|739035.9|741122.1|739453.4|740335.1|738871.7|919
1628603700000|2021-08-10 13:55:00|741028.6|739028.6|739974.8|738974.8|741034.7|739507|739962.6|738467.7|1020
1628604000000|2021-08-10 14:00:00|739971.6|738971.6|740304.9|739304.9|740711.9|739346.2|739915|738405.5|1014
1628604300000|2021-08-10 14:05:00|740303|739303|740431.7|738431.7|740825.9|739371.8|739836.8|738302.9|1006
1628604600000|2021-08-10 14:10:00|740457.2|738457.2|739601.5|738601.5|740490|738987.7|739514.5|738030.3|1046
1628604900000|2021-08-10 14:15:00|739600|738600|740086.9|739086.9|740667.6|739158.3|739364.1|737855.3|924
1628605200000|2021-08-10 14:20:00|740079.2|739079.2|739598|738598|740454.2|739082.8|739503.7|738024.2|937
1628605500000|2021-08-10 14:25:00|739597.7|738597.7|739801.4|738801.4|740351.8|738873.5|739246.9|737795.1|972
1628605800000|2021-08-10 14:30:00|739800.1|738800.1|739820|738820|740540.2|739049.4|739617.5|738143.9|976
1628606100000|2021-08-10 14:35:00|739815.9|738815.9|739725.3|738725.3|740350.9|738828|739588.3|738187.9|994
1628606400000|2021-08-10 14:40:00|739725.2|738725.2|739895.7|738895.7|740428.2|738979.6|739630.2|738219.2|974
1628606700000|2021-08-10 14:45:00|739889.9|738889.9|740051.7|739051.7|740506.6|739074.5|739762.4|738266|937
1628607000000|2021-08-10 14:50:00|740054.8|739054.8|740167.9|739167.9|740831.1|739325.2|739860.7|738470.8|959
1628607300000|2021-08-10 14:55:00|740165.9|739165.9|740173.2|739173.2|740930.3|739451.3|740027.1|738545.7|987
1628607600000|2021-08-10 15:00:00|740194.4|739194.4|740588.4|738588.4|740818.5|739282.1|740042.2|738551.1|843
1628607900000|2021-08-10 15:05:00|740584|738584|740125.5|739125.5|740678.9|739174|739942.9|738475.9|826
1628608200000|2021-08-10 15:10:00|740129.1|739129.1|740188.4|739188.4|740829|739306.5|740109.9|738598.5|852
1628608500000|2021-08-10 15:15:00|740187.8|739187.8|740886.9|738886.9|740940.9|739449|740129.2|738635.5|897
1628608800000|2021-08-10 15:20:00|740886.5|738886.5|739866.9|738866.9|740920.4|739388.4|739866.9|738376.1|830
1628609100000|2021-08-10 15:25:00|739876.6|738876.6|740044.8|739044.8|740655.8|739176.7|739870.4|738398.8|759
1628609400000|2021-08-10 15:30:00|740043.7|739043.7|740591.1|738591.1|740711.6|739229.6|740030.2|738541.6|817
1628609700000|2021-08-10 15:35:00|740582.3|738582.3|740309|738309|740615.7|739002.2|739789.1|738274|840
1628610000000|2021-08-10 15:40:00|740308.9|738308.9|740041.9|738041.9|740426|738861.4|739549.2|738039.8|822
1628610300000|2021-08-10 15:45:00|740041.2|738041.2|739936.8|737936.8|740113.5|738609.6|739414.5|737894.3|727
1628610600000|2021-08-10 15:50:00|739934|737934|739784.6|737784.6|739939.8|738455.3|739290.8|737764.4|605
1628610900000|2021-08-10 15:55:00|739788.2|737788.2|739907.3|737907.3|739980|738481|739317.9|737783.6|571
1628611200000|2021-08-10 16:00:00|739903.2|737903.2|739674|738674|740182.3|738705.9|739320.7|737817.2|666
1628611500000|2021-08-10 16:05:00|739668.9|738668.9|740229.7|738229.7|740239.6|738709.3|739599.4|738099.3|745
1628611800000|2021-08-10 16:10:00|740222.8|738222.8|740438|738438|740506.4|738874.2|739692.4|738124.4|665
1628612100000|2021-08-10 16:15:00|740430.4|738430.4|739632.3|738632.3|740440.1|738844|739615.8|738142.7|606
1628612400000|2021-08-10 16:20:00|739633.2|738633.2|739642.4|738642.4|740173.8|738688.5|739609.6|738081.4|510
1628612700000|2021-08-10 16:25:00|739644.1|738644.1|740200.8|738200.8|740250.7|738732|739494.6|737972.3|617
1628613000000|2021-08-10 16:30:00|740202.1|738202.1|740151|738151|740358.5|738848.6|739646.7|738122.4|677
1628613300000|2021-08-10 16:35:00|740152.1|738152.1|740335.1|738335.1|740348.7|738826.9|739670.5|738114.1|571
1628613600000|2021-08-10 16:40:00|740335.6|738335.6|740701.9|738701.9|740707.1|739173.9|739819.9|738302.1|596
1628613900000|2021-08-10 16:45:00|740701.1|738701.1|740777.6|738777.6|740804.1|739278.5|740206.4|738653.2|591
1628614200000|2021-08-10 16:50:00|740780.5|738780.5|740394.9|739394.9|740930.2|739428.2|740290.7|738771.1|538
1628614500000|2021-08-10 16:55:00|740387.4|739387.4|740468.5|739468.5|740474.1|739474.1|740381.6|739381.6|381
1628661600000|2021-08-11 06:00:00|740236.9|738236.9|740400.5|738400.5|740424.1|738424.1|740205|738205|427
1628661900000|2021-08-11 06:05:00|740402.3|738402.3|740582.4|738582.4|740597.4|738597.4|740330.5|738330.5|577
1628662200000|2021-08-11 06:10:00|740564.9|738564.9|740564.6|738564.6|740692.7|738692.7|740446.1|738446.1|687
1628662500000|2021-08-11 06:15:00|740570.7|738570.7|740534.5|738534.5|740793.9|738793.9|740489.2|738489.2|960
1628662800000|2021-08-11 06:20:00|740534.1|738534.1|740608.8|738608.8|740738.8|739072.5|739996.9|738488.4|754
1628663100000|2021-08-11 06:25:00|740616.9|738616.9|740469.6|738469.6|740632.1|738985.7|739978|738306|822
1628663400000|2021-08-11 06:30:00|740472|738472|741120.9|739120.9|741236|739606.7|740120.5|738472|922
1628663700000|2021-08-11 06:35:00|741148.1|739148.1|740999.5|738999.5|741227.7|739699|740442.6|738899.5|703
1628664000000|2021-08-11 06:40:00|741033.8|739033.8|741139.5|739139.5|741184.9|739674.4|740484.6|738996.1|415
1628664300000|2021-08-11 06:45:00|741154.4|739154.4|740914.7|738914.7|741167.1|739669.3|740247.5|738749.1|807
1628664600000|2021-08-11 06:50:00|740950.9|738950.9|740567.7|738567.7|740950.9|739385.6|740146|738517.2|805
1628664900000|2021-08-11 06:55:00|740564|738564|740386.1|738386.1|740642.7|739135.9|739877.3|738237.2|783
1628665200000|2021-08-11 07:00:00|740385.7|738385.7|740317.5|738317.5|740421.9|738870.6|739357.1|737853.2|957
1628665500000|2021-08-11 07:05:00|740321.4|738321.4|739928.9|738928.9|740321.9|738959.2|739626.2|738314.6|957
1628665800000|2021-08-11 07:10:00|739929.1|738929.1|739906.4|738906.4|740029.5|739029.5|739755.1|738755.1|897
1628666100000|2021-08-11 07:15:00|739916.3|738916.3|740593.8|738593.8|740593.8|739138.1|739773.7|738484.9|921
1628666400000|2021-08-11 07:20:00|740590.4|738590.4|740344.2|739344.2|740971.3|739490.2|740086.2|738586.6|958
1628666700000|2021-08-11 07:25:00|740343.4|739343.4|740448.3|739448.3|741466|739947.1|740312.2|738871.5|1010
1628667000000|2021-08-11 07:30:00|740448|739448|740191.1|739191.1|741273.5|739779.4|740187.2|738718.7|1017
1628667300000|2021-08-11 07:35:00|740189.9|739189.9|740376.2|739376.2|740414.6|739414.6|740027.9|739027.9|907
1628667600000|2021-08-11 07:40:00|740379.4|739379.4|740490|739490|740677.2|739677.2|740323.5|739323.5|872
1628667900000|2021-08-11 07:45:00|740492|739492|740468.2|739468.2|740675.6|739675.6|740417.5|739417.5|818
1628668200000|2021-08-11 07:50:00|740468.7|739468.7|740238.8|739238.8|741012.8|739535.3|740197.4|738995.5|843
1628668500000|2021-08-11 07:55:00|740234.5|739234.5|740431.2|738431.2|740513|739456.2|739985.5|738416.9|848
1628668800000|2021-08-11 08:00:00|740430.4|738430.4|739935.7|738935.7|740597.2|739204.7|739876.6|738409.2|897
1628669100000|2021-08-11 08:05:00|739935|738935|739994.5|738994.5|740004.6|739004.6|739772.9|738772.9|797
1628669400000|2021-08-11 08:10:00|739993.5|738993.5|740056.5|739056.5|740075.4|739075.4|739930.7|738930.7|690
1628669700000|2021-08-11 08:15:00|740049.1|739049.1|740271.9|739271.9|740319|739319|740019.1|739019.1|839
1628670000000|2021-08-11 08:20:00|740269.5|739269.5|740527|739527|740598.9|739598.9|740170.7|739170.7|849
1628670300000|2021-08-11 08:25:00|740530.8|739530.8|740297.5|739297.5|740669.5|739669.5|740208.8|739208.8|890
1628670600000|2021-08-11 08:30:00|740311.5|739311.5|740350.4|739350.4|740578.5|739578.5|740300.9|739300.9|771
1628670900000|2021-08-11 08:35:00|740343.8|739343.8|740599.4|739599.4|740672.1|739672.1|740333.5|739333.5|672
1628671200000|2021-08-11 08:40:00|740598.2|739598.2|740747.6|739747.6|740753.4|739753.4|740573.4|739573.4|725
1628671500000|2021-08-11 08:45:00|740751.4|739751.4|740853.2|739853.2|740938.6|739938.6|740741.3|739741.3|835
1628671800000|2021-08-11 08:50:00|740851.8|739851.8|740772.5|739772.5|740973.3|739973.3|740769|739769|762
1628672100000|2021-08-11 08:55:00|740771.6|739771.6|740848|739848|740866.4|739866.4|740664.9|739664.9|842
1628672400000|2021-08-11 09:00:00|740857.4|739857.4|740925.4|739925.4|741372.5|739946.5|740777.1|739372.5|855
1628672700000|2021-08-11 09:05:00|740929.8|739929.8|741391.5|740391.5|741924.4|740407.9|740831.4|739693.3|832
1628673000000|2021-08-11 09:10:00|741396.3|740396.3|740880.7|739880.7|742023.5|740537|740856.7|739355.2|942
1628673300000|2021-08-11 09:15:00|740881.2|739881.2|740859.3|739859.3|741380.1|740007.8|740693.5|739380.1|952
1628673600000|2021-08-11 09:20:00|740871|739871|740816.2|739816.2|741050.7|740050.7|740808.4|739808.4|869
1628673900000|2021-08-11 09:25:00|740817.6|739817.6|740453.6|739453.6|741207|739817.6|740415.2|739207|793
1628674200000|2021-08-11 09:30:00|740447.6|739447.6|740619.6|739619.6|740743.2|739743.2|740444|739444|829
1628674500000|2021-08-11 09:35:00|740618.5|739618.5|740659.9|739659.9|740684.2|739684.2|740583.2|739583.2|800
1628674800000|2021-08-11 09:40:00|740667.5|739667.5|740689.5|739689.5|740758|739758|740659.4|739659.4|664
1628675100000|2021-08-11 09:45:00|740689.6|739689.6|740649.2|739649.2|740715.7|739715.7|740646.2|739646.2|622
1628675400000|2021-08-11 09:50:00|740653.8|739653.8|740826.9|739826.9|740836|739836|740617.4|739617.4|713
1628675700000|2021-08-11 09:55:00|740822.8|739822.8|740835.9|739835.9|740905.8|739905.8|740794|739794|667
1628676000000|2021-08-11 10:00:00|740836.8|739836.8|740950.2|739950.2|741344|739978.8|740742|739331.6|765
1628676300000|2021-08-11 10:05:00|740950.3|739950.3|741005.1|740005.1|741027.6|740027.6|740933.5|739933.5|657
1628676600000|2021-08-11 10:10:00|741005|740005|741264.7|740264.7|741591.7|740493|740972.2|739591.7|808
1628676900000|2021-08-11 10:15:00|741267|740267|741158.6|740158.6|741816.6|740370.3|741036.5|739597.4|1052
1628677200000|2021-08-11 10:20:00|741155.1|740155.1|740889.2|739889.2|741243|740243|740828.6|739828.6|901
1628677500000|2021-08-11 10:25:00|740885.8|739885.8|741158.8|740158.8|741257.5|740257.5|740850.5|739850.5|858
1628677800000|2021-08-11 10:30:00|741156.5|740156.5|741233|740233|741288.1|740288.1|741116.3|740116.3|788
1628678100000|2021-08-11 10:35:00|741239|740239|741133.2|740133.2|741753.3|740309.2|741057.4|739748.8|795
1628678400000|2021-08-11 10:40:00|741130.9|740130.9|741076.7|740076.7|741148.9|740148.9|740982.4|739982.4|654
1628678700000|2021-08-11 10:45:00|741072.2|740072.2|741084.7|740084.7|741196.1|740196.1|741029.3|740029.3|605
1628679000000|2021-08-11 10:50:00|741085.5|740085.5|741116.4|740116.4|741289.3|740289.3|741085.5|740085.5|652
1628679300000|2021-08-11 10:55:00|741118.6|740118.6|741078.4|740078.4|741567.5|740162.5|741022.5|739567.5|625
1628679600000|2021-08-11 11:00:00|741578|739578|741178.4|740178.4|741593.6|740189.1|741057.6|739575.3|705
1628679900000|2021-08-11 11:05:00|741178.7|740178.7|741145.8|740145.8|741357.8|740357.8|741095.2|740095.2|736
1628680200000|2021-08-11 11:10:00|741144.5|740144.5|741126.8|740126.8|741208.3|740208.3|741126.1|740126.1|563
1628680500000|2021-08-11 11:15:00|741125.8|740125.8|741055.1|740055.1|741144.6|740144.6|741045.5|740045.5|650
1628680800000|2021-08-11 11:20:00|741052.9|740052.9|740964.6|739964.6|741055.8|740055.8|740888.4|739888.4|720
1628681100000|2021-08-11 11:25:00|740965.1|739965.1|741169.9|740169.9|741186|740186|740955.8|739955.8|667
1628681400000|2021-08-11 11:30:00|741174.7|740174.7|741270.6|740270.6|741277.8|740277.8|741140|740140|636
1628681700000|2021-08-11 11:35:00|741271.9|740271.9|741294.9|740294.9|741325.8|740325.8|741148.6|740148.6|636
1628682000000|2021-08-11 11:40:00|741260.4|740260.4|741605.3|740605.3|742117.2|740614.3|741260.4|739949.9|744
1628682300000|2021-08-11 11:45:00|741609|740609|741571.1|740571.1|742280.8|740775.5|741503.9|740112.9|881
1628682600000|2021-08-11 11:50:00|741570.7|740570.7|741602|740602|742140.9|740666.4|741567.3|740140.9|774
1628682900000|2021-08-11 11:55:00|741601.7|740601.7|741718.9|740718.9|741809.9|740809.9|741580.8|740580.8|880
1628683200000|2021-08-11 12:00:00|741718.3|740718.3|741655.9|740655.9|741863.4|740863.4|741621.4|740621.4|971
1628683500000|2021-08-11 12:05:00|741649.9|740649.9|741886|740886|741917.9|740917.9|741632.5|740632.5|913
1628683800000|2021-08-11 12:10:00|741885.8|740885.8|741556.8|740556.8|742120.6|740937.2|741548.4|740120.6|800
1628684100000|2021-08-11 12:15:00|741553.5|740553.5|741589.6|740589.6|741748.1|740748.1|741550.4|740550.4|793
1628684400000|2021-08-11 12:20:00|741570|740570|741657.9|740657.9|741701.5|740701.5|741549.4|740549.4|697
1628684700000|2021-08-11 12:25:00|741670.5|740670.5|741951.5|739951.5|742006.4|740676.6|741345.1|739846.5|786
1628685000000|2021-08-11 12:30:00|741938.8|739938.8|739836.5|737836.5|741968.5|739968.5|739291.7|737595.7|1171
1628685300000|2021-08-11 12:35:00|739336.7|738336.7|738144.6|737144.6|739816.6|738336.7|737727.6|736211.9|1178
1628685600000|2021-08-11 12:40:00|738626.7|736626.7|737589.2|736589.2|738644.5|737134|737411.3|735936.4|1160
1628685900000|2021-08-11 12:45:00|737583.5|736583.5|738144.9|737144.9|738607.9|737168.9|737357.8|735854.9|1132
1628686200000|2021-08-11 12:50:00|738127.4|737127.4|738720.7|737720.7|739156|737730.9|738014.2|736544.5|1079
1628686500000|2021-08-11 12:55:00|738728.1|737728.1|738586.6|737586.6|739158.8|737760.5|738241.2|736739.7|1051
1628686800000|2021-08-11 13:00:00|738591.9|737591.9|739013.8|738013.8|739418.8|738028.7|738325.9|736824.7|1079
1628687100000|2021-08-11 13:05:00|739012.7|738012.7|739134.7|738134.7|739707.8|738334.9|738899.8|737422.4|1055
1628687400000|2021-08-11 13:10:00|739137.7|738137.7|738361.7|737361.7|739255.2|738154.7|738338.2|736881|1103
1628687700000|2021-08-11 13:15:00|738351.6|737351.6|737953.4|736953.4|738817.3|737443.3|737938.7|736453|1002
1628688000000|2021-08-11 13:20:00|737967.7|736967.7|738332.5|736332.5|738350.1|737044.4|737761.9|736268.5|1031
1628688300000|2021-08-11 13:25:00|737834.9|736834.9|738266|736266|738383.2|736901.2|737614.7|736162.3|1005
1628688600000|2021-08-11 13:30:00|738267.9|736267.9|738005.7|737005.7|738475.4|737030.1|737395.5|735868.4|1097
1628688900000|2021-08-11 13:35:00|738001.6|737001.6|738422.8|736422.8|738694.9|737230.8|737669.7|736180.4|1106
1628689200000|2021-08-11 13:40:00|738413.4|736413.4|738208.3|737208.3|738870.4|737367.8|737812|736345.7|1062
1628689500000|2021-08-11 13:45:00|738207.3|737207.3|738354.2|737354.2|738890.9|737432.1|738055|736561|1060
1628689800000|2021-08-11 13:50:00|738356.8|737356.8|738190.7|737190.7|738954.5|737483.1|738187.2|736725.6|1021
1628690100000|2021-08-11 13:55:00|738206.5|737206.5|738305|737305|738800.3|737346.9|738088.1|736608.4|958
1628690400000|2021-08-11 14:00:00|738300.9|737300.9|738607.8|737607.8|739048.9|737607.8|738248.2|736758.8|1043
1628690700000|2021-08-11 14:05:00|739081.8|737081.8|738463.4|737463.4|739083|737574.4|738371.5|736892.9|991
1628691000000|2021-08-11 14:10:00|738463.7|737463.7|738502.1|737502.1|739122.4|737734.6|738370.4|736907.6|942
1628691300000|2021-08-11 14:15:00|738497.4|737497.4|738521.6|737521.6|739017.9|737526.1|738234.9|736760|1007
1628691600000|2021-08-11 14:20:00|738514|737514|738766|737766|739327.8|737828.7|738494.3|737040.6|924
1628691900000|2021-08-11 14:25:00|738765.8|737765.8|738948.3|736948.3|739088.5|737773.6|738362.4|736888.9|895
1628692200000|2021-08-11 14:30:00|738949.9|736949.9|739174.8|737174.8|739202.6|737716.1|738165.3|736673.5|1039
1628692500000|2021-08-11 14:35:00|739186|737186|739260.1|737260.1|739364.5|737865.4|738608.3|737141.9|964
1628692800000|2021-08-11 14:40:00|739258.6|737258.6|738613.6|737613.6|739292.6|737803.7|738518.5|737064.3|969
1628693100000|2021-08-11 14:45:00|738597.5|737597.5|738208.3|737208.3|739157.8|737660.3|738185.3|737074.7|933
1628693400000|2021-08-11 14:50:00|738209.4|737209.4|738288|737288|738340.4|737340.4|738178.8|737178.8|822
1628693700000|2021-08-11 14:55:00|738287.8|737287.8|738242.7|737242.7|738771.4|737320.8|738061|736598.8|919
1628694000000|2021-08-11 15:00:00|738239.5|737239.5|738461.7|737461.7|739028|737536.7|738182.3|736708.3|905
1628694300000|2021-08-11 15:05:00|738459|737459|738346.8|737346.8|738900.5|737463.5|737965.8|736475.2|890
1628694600000|2021-08-11 15:10:00|738332.7|737332.7|738217.5|737217.5|738845.5|737337.4|738120.8|736597.5|878
1628694900000|2021-08-11 15:15:00|738219.9|737219.9|738958.9|736958.9|739018.5|737516.9|738185.5|736706.5|873
1628695200000|2021-08-11 15:20:00|738467.6|737467.6|738582.5|736582.5|739015.4|737511.1|738044.2|736538.8|855
1628695500000|2021-08-11 15:25:00|738594.2|736594.2|738139.5|737139.5|738884.3|737379.1|738063.3|736551.9|884
1628695800000|2021-08-11 15:30:00|738138.1|737138.1|738161.1|737161.1|738652.5|737224.1|738067.5|736633.9|787
1628696100000|2021-08-11 15:35:00|738165.3|737165.3|738006|737006|738590|737198|737944|736577.1|904
1628696400000|2021-08-11 15:40:00|738007.2|737007.2|737951.5|736951.5|738653.9|737205.3|737917.4|736470.5|847
1628696700000|2021-08-11 15:45:00|737950.6|736950.6|737909.8|736909.8|738526.6|737033.5|737898.6|736412.6|751
1628697000000|2021-08-11 15:50:00|737928.3|736928.3|738156.3|736156.3|738450.7|736946.8|737664.7|736124.7|621
1628697300000|2021-08-11 15:55:00|738155.7|736155.7|738374.9|736374.9|738407.4|736864.3|737648.2|736133.5|746
1628697600000|2021-08-11 16:00:00|738374.2|736374.2|738317.8|736317.8|738413.1|736941.5|737764.3|736253.6|705
1628697900000|2021-08-11 16:05:00|738325.4|736325.4|737683.2|736683.2|738331.1|736781.5|737610.3|736130.3|603
1628698200000|2021-08-11 16:10:00|737682.5|736682.5|737463.7|736463.7|738206.1|736697|737448.6|736085.5|776
1628698500000|2021-08-11 16:15:00|737463.5|736463.5|737061.8|736061.8|737883|736466.5|736746.4|735280|835
1628698800000|2021-08-11 16:20:00|737061.2|736061.2|737034.6|736034.6|737627.4|736179.7|737012.1|735519.9|750
1628699100000|2021-08-11 16:25:00|737035.4|736035.4|737175.9|736175.9|737636.8|736184.8|736974.7|735489.2|643
1628699400000|2021-08-11 16:30:00|737166.3|736166.3|736873.1|735873.1|737597.4|736166.9|736784.7|735318.1|685
1628699700000|2021-08-11 16:35:00|736871.5|735871.5|736779.7|735779.7|737388|735936|736713.9|735228.5|672
1628700000000|2021-08-11 16:40:00|736765.3|735765.3|736277.5|735277.5|737267|735765.3|736248.1|734866.7|786
1628700300000|2021-08-11 16:45:00|736276.1|735276.1|736680.9|734680.9|736757.4|735276.4|735835.3|734321.3|903
1628700600000|2021-08-11 16:50:00|736681.5|734681.5|736731.2|734731.2|736769.8|735305|736105.9|734578.7|805
1628700900000|2021-08-11 16:55:00|736734.6|734734.6|736452.8|734452.8|736736.7|735024.7|735897.2|734406.7|657
1628748000000|2021-08-12 06:00:00|735518.2|733518.2|735665.3|733665.3|735785|734206|735083.6|733484.9|436
1628748300000|2021-08-12 06:05:00|735668.7|733668.7|735002.4|734002.4|735840.7|734258|734987.7|733496|567
1628748600000|2021-08-12 06:10:00|734996|733996|735604|733604|735670.9|734159|734922.5|733418.6|520
1628748900000|2021-08-12 06:15:00|735607.5|733607.5|735672|733672|735684.2|734183|735101.2|733539.8|634
1628749200000|2021-08-12 06:20:00|735657.9|733657.9|735615.9|733615.9|735702.5|734203.8|735051.8|733541.8|559
1628749500000|2021-08-12 06:25:00|735611.5|733611.5|735690.2|733690.2|735777.6|734160.9|735058|733500.9|559
1628749800000|2021-08-12 06:30:00|735692.6|733692.6|735642.3|733642.3|735821.1|734324.7|735107.4|733603.3|613
1628750100000|2021-08-12 06:35:00|735643.3|733643.3|735954.5|733954.5|735956.9|734459|735169.5|733636.1|603
1628750400000|2021-08-12 06:40:00|735955.7|733955.7|736025|734025|736060.7|734511.6|735424.3|733928.7|653
1628750700000|2021-08-12 06:45:00|736011.7|734011.7|736041.2|734041.2|736059.7|734541.5|735269|733773.1|690
1628751000000|2021-08-12 06:50:00|736037.3|734037.3|736394.1|734394.1|736438|734896|735640.7|734031.6|607
1628751300000|2021-08-12 06:55:00|736397|734397|736419.1|734419.1|736438.1|734906.7|735746.5|734205.6|801
1628751600000|2021-08-12 07:00:00|736415.8|734415.8|736830.4|734830.4|737134.3|735636.1|735471.1|733914.4|1098
1628751900000|2021-08-12 07:05:00|736833.5|734833.5|736574.6|735574.6|737370|735855.8|736281.1|734685.6|1055
1628752200000|2021-08-12 07:10:00|736558.8|735558.8|736964|735964|737540.7|736038.6|736558.8|735048|1008
1628752500000|2021-08-12 07:15:00|736958.4|735958.4|736796.5|735796.5|737575.5|736095.3|736717.4|735222.1|1024
1628752800000|2021-08-12 07:20:00|736785.3|735785.3|737128.3|736128.3|737534.2|736141.9|736766.6|735250.9|927
1628753100000|2021-08-12 07:25:00|737128.6|736128.6|737391.6|735391.6|737822.1|736303.3|736885.9|735385.8|917
1628753400000|2021-08-12 07:30:00|737386.8|735386.8|736374|735374|737416.4|735909.9|736288|734814.4|961
1628753700000|2021-08-12 07:35:00|736372.9|735372.9|736064.1|735064.1|736979.1|735536.4|736024|734454|928
1628754000000|2021-08-12 07:40:00|736063.2|735063.2|736030.2|735030.2|736099.1|735099.1|735950.3|734950.3|924
1628754300000|2021-08-12 07:45:00|736032.4|735032.4|736035.2|735035.2|736676.5|735236.8|735971.4|734503.3|979
1628754600000|2021-08-12 07:50:00|736033|735033|736274.3|734274.3|736596.7|735171.8|735773.2|734265.9|894
1628754900000|2021-08-12 07:55:00|736262.6|734262.6|735263.2|734263.2|736265.5|734766.3|735192.2|733774.3|928
1628755200000|2021-08-12 08:00:00|735248.3|734248.3|735202.8|734202.8|735836.3|734546.7|735189.3|733836.3|989
1628755500000|2021-08-12 08:05:00|735200.8|734200.8|735466.2|734466.2|735472.1|734472.1|735052.4|734052.4|952
1628755800000|2021-08-12 08:10:00|735468.3|734468.3|735654.4|734654.4|735715.6|734669.7|734989.5|733692.5|872
1628756100000|2021-08-12 08:15:00|735653.6|734653.6|735693.9|734693.9|735741.2|734741.2|735579.4|734579.4|837
1628756400000|2021-08-12 08:20:00|735693.8|734693.8|735795.9|734795.9|735929.5|734929.5|735628.7|734628.7|889
1628756700000|2021-08-12 08:25:00|735803.6|734803.6|735506.8|734506.8|735820.4|734820.4|735409.8|734409.8|874
1628757000000|2021-08-12 08:30:00|735507.1|734507.1|735577.8|734577.8|735659.5|734659.5|735389.2|734389.2|934
1628757300000|2021-08-12 08:35:00|735567.4|734567.4|735033.1|734033.1|735743.8|734743.8|735024.1|733556.9|887
1628757600000|2021-08-12 08:40:00|735029.5|734029.5|734965.6|733965.6|735562.9|734131.3|734765.3|733556.6|874
1628757900000|2021-08-12 08:45:00|734970.3|733970.3|735134.1|733134.1|735134.1|733970.3|734599.1|733110.6|935
1628758200000|2021-08-12 08:50:00|735130|733130|734579.4|733579.4|735150.7|733676.2|734423.5|733022.4|853
1628758500000|2021-08-12 08:55:00|734577.7|733577.7|734986.3|732986.3|734999.3|733577.7|733958.1|732445|886
1628758800000|2021-08-12 09:00:00|734998.7|732998.7|734700.4|733700.4|735006.7|733707.2|734324.6|732893.5|900
1628759100000|2021-08-12 09:05:00|734701.6|733701.6|734727.6|733727.6|734782.5|733782.5|734583.9|733583.9|824
1628759400000|2021-08-12 09:10:00|734704.6|733704.6|734870.1|733870.1|735006.9|734006.9|734525.3|733525.3|863
1628759700000|2021-08-12 09:15:00|734867.3|733867.3|735160|733160|735341.9|733894.9|734621.9|733134|744
1628760000000|2021-08-12 09:20:00|735158.8|733158.8|734566.8|733566.8|735158.8|733613.5|734410.3|732866.9|942
1628760300000|2021-08-12 09:25:00|734566.5|733566.5|734765.2|733765.2|735261.5|733795.8|734541.5|733067.8|894
1628760600000|2021-08-12 09:30:00|734764.8|733764.8|735268.1|733268.1|735401.5|733921.5|734680.2|733179.3|771
1628760900000|2021-08-12 09:35:00|735267.3|733267.3|734864.2|733864.2|735316.6|733864.2|734709|733202.5|738
1628761200000|2021-08-12 09:40:00|734864.8|733864.8|735184.8|734184.8|735249.9|734249.9|734844.6|733844.6|866
1628761500000|2021-08-12 09:45:00|735197.7|734197.7|735287.1|734287.1|735313.8|734313.8|735182.4|734182.4|711
1628761800000|2021-08-12 09:50:00|735291.5|734291.5|735675.2|734675.2|736115.1|734686.7|735112.7|733993.5|770
1628762100000|2021-08-12 09:55:00|735677.5|734677.5|735635.7|734635.7|736163.1|734693.7|735522.3|734024|803
1628762400000|2021-08-12 10:00:00|735619.8|734619.8|735664.6|734664.6|736327|734848.6|735619.8|734327|773
1628762700000|2021-08-12 10:05:00|735666.3|734666.3|735627.3|734627.3|735718.2|734718.2|735514.4|734514.4|792
1628763000000|2021-08-12 10:10:00|735630.4|734630.4|735539.4|734539.4|735864.9|734864.9|735487.7|734487.7|887
1628763300000|2021-08-12 10:15:00|735538.4|734538.4|735319.6|734319.6|736088.2|734811.7|735260.5|734088.2|809
1628763600000|2021-08-12 10:20:00|735319.9|734319.9|735487.8|734487.8|735526.1|734526.1|735307.2|734307.2|686
1628763900000|2021-08-12 10:25:00|735486.2|734486.2|735277.5|734277.5|735501.1|734501.1|735260.5|734260.5|705
1628764200000|2021-08-12 10:30:00|735277.9|734277.9|735170.3|734170.3|735307.8|734307.8|735061.4|734061.4|733
1628764500000|2021-08-12 10:35:00|735166.1|734166.1|735449.3|734449.3|735450|734450|735108.5|734108.5|700
1628764800000|2021-08-12 10:40:00|735462|734462|735421.6|734421.6|735487.2|734487.2|735344.9|734344.9|673
1628765100000|2021-08-12 10:45:00|735423.5|734423.5|735470.4|734470.4|735487.3|734487.3|735396.1|734396.1|676
1628765400000|2021-08-12 10:50:00|735471.4|734471.4|735536.4|734536.4|735740.7|734740.7|735463.9|734463.9|861
1628765700000|2021-08-12 10:55:00|735550.8|734550.8|735298.1|734298.1|735708.3|734708.3|735279.8|734279.8|880
1628766000000|2021-08-12 11:00:00|735295.4|734295.4|735027.1|734027.1|735326.6|734326.6|735008.1|734008.1|775
1628766300000|2021-08-12 11:05:00|735028.9|734028.9|735332.5|734332.5|735490.3|734490.3|735026.2|734026.2|848
1628766600000|2021-08-12 11:10:00|735333.4|734333.4|735299.7|734299.7|735842|734350.8|735167.8|733720.5|799
1628766900000|2021-08-12 11:15:00|735300|734300|735221.7|734221.7|735361.9|734361.9|735191.5|734191.5|814
1628767200000|2021-08-12 11:20:00|735223.5|734223.5|735328.5|734328.5|735749.3|734373.4|735216.3|733743.5|701
1628767500000|2021-08-12 11:25:00|735326.2|734326.2|735274.6|734274.6|735331.9|734331.9|735133|734133|731
1628767800000|2021-08-12 11:30:00|735274.4|734274.4|735568.7|734568.7|735632.4|734632.4|735270.8|734270.8|897
1628768100000|2021-08-12 11:35:00|735576.2|734576.2|735643|734643|736064.7|734693.6|735491.2|734056.5|767
1628768400000|2021-08-12 11:40:00|735653.9|734653.9|735499.5|734499.5|735761.9|734761.9|735465.1|734465.1|807
1628768700000|2021-08-12 11:45:00|735498.9|734498.9|735558.5|734558.5|736247|734926.7|735479.8|734247|884
1628769000000|2021-08-12 11:50:00|735558.7|734558.7|735786.9|734786.9|736231.9|734791.2|735537.3|734231.9|850
1628769300000|2021-08-12 11:55:00|735786.2|734786.2|735647.8|734647.8|735791.9|734791.9|735596.3|734596.3|778
1628769600000|2021-08-12 12:00:00|735646.9|734646.9|735434.9|734434.9|735693.3|734693.3|735417.9|734417.9|750
1628769900000|2021-08-12 12:05:00|735433.9|734433.9|735433|734433|735527.9|734527.9|735300.2|734300.2|771
1628770200000|2021-08-12 12:10:00|735429.9|734429.9|735555.6|734555.6|736166.9|734742.5|735424.9|734164.6|708
1628770500000|2021-08-12 12:15:00|735555.2|734555.2|735748.5|734748.5|735752.4|734752.4|735444.7|734444.7|729
1628770800000|2021-08-12 12:20:00|735747.1|734747.1|736114.5|735114.5|736172.2|735172.2|735743.1|734743.1|851
1628771100000|2021-08-12 12:25:00|736117.2|735117.2|736540.4|734540.4|736558.8|735207|735979|734537.1|752
1628771400000|2021-08-12 12:30:00|736546|734546|735947.4|734947.4|736990|735467.6|735829.3|734281.3|997
1628771700000|2021-08-12 12:35:00|735957|734957|735668.9|734668.9|736539|735093.4|735616|734187.5|977
1628772000000|2021-08-12 12:40:00|735655.9|734655.9|736099.8|735099.8|736647.3|735203.3|735636.5|734485.1|942
1628772300000|2021-08-12 12:45:00|736099|735099|736000.8|735000.8|736647.3|735234.1|735861.5|734455.5|988
1628772600000|2021-08-12 12:50:00|735998.3|734998.3|735769.9|734769.9|736520.4|735088.5|735759.5|734323|880
1628772900000|2021-08-12 12:55:00|735769.3|734769.3|735988.7|734988.7|736329.3|735011.8|735563.4|734145.3|900
1628773200000|2021-08-12 13:00:00|735990.3|734990.3|736299.2|735299.2|736850.3|735459.5|735968.5|734793.1|945
1628773500000|2021-08-12 13:05:00|736303.5|735303.5|736452|735452|736720|735475|736032|734635.6|902
1628773800000|2021-08-12 13:10:00|736452.4|735452.4|736655|735655|737448.8|735947.3|736219.6|735219.6|911
1628774100000|2021-08-12 13:15:00|736654.3|735654.3|736503.1|735503.1|736728.2|735728.2|736420.1|735420.1|927
1628774400000|2021-08-12 13:20:00|736506.6|735506.6|736294.1|735294.1|736544.8|735544.8|735833.2|734337.5|977
1628774700000|2021-08-12 13:25:00|736294.4|735294.4|736393.3|735393.3|736972.9|735474.8|736228.8|734726.1|877
1628775000000|2021-08-12 13:30:00|736392.4|735392.4|737021.9|735021.9|737123.7|735621|736348|734879.3|1050
1628775300000|2021-08-12 13:35:00|737019.9|735019.9|737349.5|735349.5|737546.1|735945.3|736641.5|735019.9|1002
1628775600000|2021-08-12 13:40:00|737346.6|735346.6|736567.2|735567.2|737531.2|736062.7|736562.5|735085.2|962
1628775900000|2021-08-12 13:45:00|737071.7|735071.7|736811.4|735811.4|737272.6|735848.7|736628.8|735071.7|871
1628776200000|2021-08-12 13:50:00|736813.3|735813.3|736919.9|735919.9|737173.4|736173.4|736812.9|735812.9|907
1628776500000|2021-08-12 13:55:00|736918.1|735918.1|736523.9|735523.9|736978.8|735978.8|736502|735502|949
1628776800000|2021-08-12 14:00:00|736513.9|735513.9|736516.7|735516.7|737118.1|735665.2|736478.1|734989|924
1628777100000|2021-08-12 14:05:00|736520.3|735520.3|736358.4|735358.4|737111|735631.1|736315.2|734815.2|884
1628777400000|2021-08-12 14:10:00|736362.7|735362.7|736151.5|735151.5|736486.2|735486.2|736148|735148|818
1628777700000|2021-08-12 14:15:00|736152.3|735152.3|736326.7|735326.7|736387.7|735387.7|736023.8|735023.8|919
1628778000000|2021-08-12 14:20:00|736331.1|735331.1|735993.7|734993.7|736483.1|735483.1|735966.7|734966.7|903
1628778300000|2021-08-12 14:25:00|735993.6|734993.6|736357.7|735357.7|736903|735408.6|735945.9|734579.8|798
1628778600000|2021-08-12 14:30:00|736358.1|735358.1|736570.9|735570.9|736638.3|735638.3|736234.8|735234.8|905
1628778900000|2021-08-12 14:35:00|736573.7|735573.7|736655.4|735655.4|736678.4|735678.4|736477.8|735477.8|812
1628779200000|2021-08-12 14:40:00|736650.4|735650.4|736389.5|735389.5|736654|735654|736383.2|735383.2|823
1628779500000|2021-08-12 14:45:00|736368.1|735368.1|736259.3|735259.3|736976.9|735512|736251.8|734785.7|797
1628779800000|2021-08-12 14:50:00|736259.2|735259.2|736050.7|735050.7|736315.9|735315.9|736018.9|735018.9|848
1628780100000|2021-08-12 14:55:00|736051.7|735051.7|736257.5|735257.5|736791.5|735427.5|736041.5|734583.4|877
1628780400000|2021-08-12 15:00:00|736250.7|735250.7|736571.4|735571.4|737079.1|735588.8|736238|734865.1|897
1628780700000|2021-08-12 15:05:00|736572.1|735572.1|736532|735532|737126.6|735637.2|736472.6|734982|856
1628781000000|2021-08-12 15:10:00|736529.4|735529.4|736759.2|735759.2|737255.9|735836.1|736529.4|735255.9|777
1628781300000|2021-08-12 15:15:00|736764.1|735764.1|736499.8|735499.8|737228.8|735876.5|736485.9|735063.4|877
1628781600000|2021-08-12 15:20:00|736509.3|735509.3|736478.7|735478.7|737093.4|735629.7|736461.5|735003.1|791
1628781900000|2021-08-12 15:25:00|736478.1|735478.1|736423.9|735423.9|736887.2|735493.6|736166.9|734727.7|859
1628782200000|2021-08-12 15:30:00|736424.5|735424.5|736764.3|734764.3|736896.2|735465|736246|734749.5|875
1628782500000|2021-08-12 15:35:00|736262.7|735262.7|736306.1|735306.1|736817.8|735327.8|736247|734751.6|689
1628782800000|2021-08-12 15:40:00|736314.3|735314.3|735995.2|734995.2|736838|735345.6|735863.8|734417.4|845
1628783100000|2021-08-12 15:45:00|735996.6|734996.6|736003|735003|736510.3|735024.2|735904|734416.7|502
1628783400000|2021-08-12 15:50:00|735998.2|734998.2|735984.4|734984.4|736505.7|735012.4|735942|734456.5|391
1628783700000|2021-08-12 15:55:00|735977.3|734977.3|735955.9|734955.9|736633.5|735139|735947.5|734481.3|538
1628784000000|2021-08-12 16:00:00|735941.6|734941.6|735751.6|734751.6|736304.8|734944.3|735634|734145.9|508
1628784300000|2021-08-12 16:05:00|735754.1|734754.1|735556|734556|736202.9|734818.3|735538.8|734118.6|756
1628784600000|2021-08-12 16:10:00|735560.8|734560.8|735341.6|734341.6|735914.9|734565.4|735336.4|733841.2|704
1628784900000|2021-08-12 16:15:00|735340.7|734340.7|735455.9|734455.9|735993.5|734518.1|735319.1|733952.9|661
1628785200000|2021-08-12 16:20:00|735450.6|734450.6|735667.9|734667.9|735727.3|734727.3|735399.3|734399.3|663
1628785500000|2021-08-12 16:25:00|735670.2|734670.2|735621.2|734621.2|736157.4|734670.2|735456|733955.6|681
1628785800000|2021-08-12 16:30:00|735620.7|734620.7|735450.1|734450.1|736113.4|734626.7|735363|733882.1|628
1628786100000|2021-08-12 16:35:00|735444.9|734444.9|735718.2|733718.2|735945.3|734444.9|735160.1|733674.4|571
1628786400000|2021-08-12 16:40:00|735717.5|733717.5|735540.1|734540.1|736039.2|734543.9|735097.8|733652.9|672
1628786700000|2021-08-12 16:45:00|735541.4|734541.4|735485.7|734485.7|736061.2|734558.8|735367.6|733869.1|554
1628787000000|2021-08-12 16:50:00|735486.8|734486.8|736047.3|734047.3|736049|734488.4|735392.3|733879.6|497
1628787300000|2021-08-12 16:55:00|736046.6|734046.6|736059.1|734059.1|736160.7|734654.3|735432.8|733922.6|587
1628834400000|2021-08-13 06:00:00|737348.5|735348.5|737213.9|735213.9|737389.3|735389.3|737178.5|735178.5|521
1628834700000|2021-08-13 06:05:00|737213.3|735213.3|737184.4|735184.4|737226.7|735226.7|737113.4|735113.4|577
1628835000000|2021-08-13 06:10:00|737203.2|735203.2|737272.9|735272.9|737319.5|735737.5|736648.8|734967.2|526
1628835300000|2021-08-13 06:15:00|737263.6|735263.6|737230.9|735230.9|737298.1|735298.1|737036.2|735036.2|492
1628835600000|2021-08-13 06:20:00|737221.7|735221.7|737167.9|735167.9|737264.2|735652.7|736636.8|735053.5|617
1628835900000|2021-08-13 06:25:00|737166.1|735166.1|737196.9|735196.9|737252.8|735755.4|736649.9|735128.8|518
1628836200000|2021-08-13 06:30:00|737191.4|735191.4|736755.6|735755.6|737291.6|735786|736654.2|735144.9|522
1628836500000|2021-08-13 06:35:00|737254.5|735254.5|737191.3|735191.3|737322.6|735823.5|736677.3|735164.6|749
1628836800000|2021-08-13 06:40:00|737194.9|735194.9|737088|735088|737233.9|735738|736580.4|735074.8|716
1628837100000|2021-08-13 06:45:00|737077.9|735077.9|737043.4|735043.4|737098.3|735605.5|736433.6|734930.3|822
1628837400000|2021-08-13 06:50:00|737042.4|735042.4|736819.4|734819.4|737088.9|735585.2|736309.6|734804.5|826
1628837700000|2021-08-13 06:55:00|736816.8|734816.8|736607.3|734607.3|736844.9|735352.7|735926|734403.9|878
1628838000000|2021-08-13 07:00:00|736600.7|734600.7|736310|734310|736600.7|735043.1|735533.2|734062.5|1056
1628838300000|2021-08-13 07:05:00|736312.3|734312.3|735297.8|734297.8|736312.3|734759.9|735098.6|733663.7|1021
1628838600000|2021-08-13 07:10:00|735299.5|734299.5|735376.7|734376.7|735914.5|734450.7|735271.4|733793.7|935
1628838900000|2021-08-13 07:15:00|735359.3|734359.3|735442.9|734442.9|735948.5|734489.6|735315|733948.5|772
1628839200000|2021-08-13 07:20:00|735452.7|734452.7|735057.2|734057.2|735590.6|734516.3|735030.2|733547.3|910
1628839500000|2021-08-13 07:25:00|735055.6|734055.6|735217.8|734217.8|735543.2|734239.9|734735.5|733237|1041
1628839800000|2021-08-13 07:30:00|735228.3|734228.3|735224.9|734224.9|735267.4|734267.4|735142.5|734142.5|948
1628840100000|2021-08-13 07:35:00|735231.6|734231.6|735132|734132|735621.1|734231.6|734998|733590.5|955
1628840400000|2021-08-13 07:40:00|735132.2|734132.2|735067.6|734067.6|735641.6|734155.5|734958.1|733502.4|993
1628840700000|2021-08-13 07:45:00|735064.8|734064.8|735107.2|734107.2|735131.8|734131.8|734886.4|733886.4|882
1628841000000|2021-08-13 07:50:00|735107.4|734107.4|734865.2|733865.2|735124.4|734124.4|734831|733831|1017
1628841300000|2021-08-13 07:55:00|734868.9|733868.9|735073.3|734073.3|735140.6|734140.6|734717.3|733717.3|987
1628841600000|2021-08-13 08:00:00|735073.9|734073.9|735253.5|734253.5|735694.4|734359.9|735024|733694.4|965
1628841900000|2021-08-13 08:05:00|735254.5|734254.5|735234.4|734234.4|735330.4|734330.4|735165|734165|835
1628842200000|2021-08-13 08:10:00|735233.9|734233.9|735320.3|734320.3|735350.1|734350.1|735151.4|734151.4|855
1628842500000|2021-08-13 08:15:00|735319.7|734319.7|735452.9|734452.9|735561|734561|735276.8|734276.8|883
1628842800000|2021-08-13 08:20:00|735447.8|734447.8|735246.6|734246.6|735963.4|734577.9|735241.9|733958.1|835
1628843100000|2021-08-13 08:25:00|735246.3|734246.3|735270.8|734270.8|735304.6|734304.6|735179.5|734179.5|750
1628843400000|2021-08-13 08:30:00|735288.1|734288.1|735719.8|734719.8|735732.2|734732.2|735266.6|734266.6|868
1628843700000|2021-08-13 08:35:00|735723.3|734723.3|735527|734527|735746|734746|735472.7|734472.7|810
1628844000000|2021-08-13 08:40:00|735528.4|734528.4|735656.7|734656.7|735688.7|734688.7|735505.7|734505.7|864
1628844300000|2021-08-13 08:45:00|735657.6|734657.6|735354.4|734354.4|735680.7|734680.7|735289.2|734289.2|877
1628844600000|2021-08-13 08:50:00|735354|734354|735516.4|734516.4|735523.8|734523.8|735253.4|734253.4|680
1628844900000|2021-08-13 08:55:00|735524.1|734524.1|735312.7|734312.7|735577.5|734577.5|735296.5|734296.5|722
1628845200000|2021-08-13 09:00:00|735311.9|734311.9|735239.9|734239.9|735371|734371|735227.1|734227.1|832
1628845500000|2021-08-13 09:05:00|735239.4|734239.4|734992.7|733992.7|735245.1|734245.1|734991.8|733991.8|654
1628845800000|2021-08-13 09:10:00|734996.3|733996.3|735095|734095|735120.5|734120.5|734890.3|733890.3|846
1628846100000|2021-08-13 09:15:00|735090.9|734090.9|734657.4|733657.4|735090.9|734090.9|734489.4|733489.4|823
1628846400000|2021-08-13 09:20:00|734657.1|733657.1|734877.4|733877.4|734932|733932|734542.5|733542.5|866
1628846700000|2021-08-13 09:25:00|734874.1|733874.1|734918.1|733918.1|735135.3|734135.3|734626.5|733626.5|1008
1628847000000|2021-08-13 09:30:00|734940.5|733940.5|734885.1|733885.1|735045.8|734045.8|734800.5|733800.5|899
1628847300000|2021-08-13 09:35:00|734879|733879|734869.4|733869.4|734913.9|733913.9|734688.1|733688.1|702
1628847600000|2021-08-13 09:40:00|734869.3|733869.3|734833.7|733833.7|734948.7|733948.7|734805.6|733805.6|802
1628847900000|2021-08-13 09:45:00|734841|733841|735108.1|734108.1|735129|734129|734751.7|733751.7|763
1628848200000|2021-08-13 09:50:00|735109.3|734109.3|735126|734126|735209|734209|735059.4|734059.4|766
1628848500000|2021-08-13 09:55:00|735126.2|734126.2|735236|734236|735278.1|734278.1|735118.9|734118.9|729
1628848800000|2021-08-13 10:00:00|735233.7|734233.7|735213|734213|735266.9|734266.9|735205.1|734205.1|670
1628849100000|2021-08-13 10:05:00|735207.7|734207.7|734977.2|733977.2|735620.8|734228.6|734960.2|733620.8|691
1628849400000|2021-08-13 10:10:00|734974.6|733974.6|734811.6|733811.6|735408.3|733980|734799.2|733354.9|646
1628849700000|2021-08-13 10:15:00|734812.9|733812.9|734885|733885|735426.7|733941.9|734796.9|733382.7|708
1628850000000|2021-08-13 10:20:00|734888.1|733888.1|734742.2|733742.2|735381.8|733890.7|734699.4|733340.4|741
1628850300000|2021-08-13 10:25:00|734750.1|733750.1|734912.5|733912.5|735431.6|733968.6|734665.4|733191.4|763
1628850600000|2021-08-13 10:30:00|734888.5|733888.5|734941.7|733941.7|735438.9|734013.4|734849.5|733380.5|822
1628850900000|2021-08-13 10:35:00|734942.3|733942.3|735060.7|734060.7|735540.8|734083.9|734918.3|733417.7|742
1628851200000|2021-08-13 10:40:00|735067|734067|735557.4|733557.4|735583.8|734091.1|734999.9|733504.2|737
1628851500000|2021-08-13 10:45:00|735557.8|733557.8|734902|733902|735558.5|734054.7|734844.2|733394.4|837
1628851800000|2021-08-13 10:50:00|734899.2|733899.2|734973.2|733973.2|735399.9|733975.5|734831.7|733399.9|749
1628852100000|2021-08-13 10:55:00|734973.7|733973.7|734935.5|733935.5|734979|733979|734925.4|733925.4|719
1628852400000|2021-08-13 11:00:00|734936.1|733936.1|734943.9|733943.9|734949.6|733949.6|734842.3|733842.3|649
1628852700000|2021-08-13 11:05:00|734944.2|733944.2|734809.2|733809.2|735349.7|734032.6|734765.6|733308.1|901
1628853000000|2021-08-13 11:10:00|734813.2|733813.2|734684|733684|734833.7|733833.7|734672.4|733672.4|793
1628853300000|2021-08-13 11:15:00|734677|733677|733905.2|732905.2|734696.2|733696.2|733885.9|732441.6|998
1628853600000|2021-08-13 11:20:00|733903.6|732903.6|734246.8|733246.8|734342.5|733342.5|733822.8|732822.8|908
1628853900000|2021-08-13 11:25:00|734246.3|733246.3|734238.7|733238.7|734426.1|733426.1|734179.2|733179.2|1021
1628854200000|2021-08-13 11:30:00|734238|733238|733806|732806|734669.7|733239.6|733797.6|732521.7|1047
1628854500000|2021-08-13 11:35:00|733788|732788|733670.3|732670.3|733820.5|732820.5|733328.6|732328.6|1033
1628854800000|2021-08-13 11:40:00|733660|732660|733717.8|732717.8|734060.8|733060.8|733653.6|732653.6|972
1628855100000|2021-08-13 11:45:00|733714.2|732714.2|734036.6|733036.6|734440.7|733085.7|733647.9|732436.8|956
1628855400000|2021-08-13 11:50:00|734026|733026|733871.2|732871.2|734538.3|733132.4|733840.4|732361.8|793
1628855700000|2021-08-13 11:55:00|733874|732874|733836.2|732836.2|734237.7|732884.4|733602.1|732145.1|906
1628856000000|2021-08-13 12:00:00|733837.4|732837.4|733532.6|732532.6|733913.5|732913.5|733509.5|732509.5|959
1628856300000|2021-08-13 12:05:00|733531.7|732531.7|733524.1|732524.1|733719.9|732719.9|733481.5|732481.5|919
1628856600000|2021-08-13 12:10:00|733524.6|732524.6|733453.2|732453.2|733572.3|732572.3|733404.8|732404.8|946
1628856900000|2021-08-13 12:15:00|733454|732454|733519.8|732519.8|733519.8|732519.8|733231.6|732231.6|930
1628857200000|2021-08-13 12:20:00|733511.7|732511.7|733527.9|732527.9|733619.6|732619.6|733340|732340|1004
1628857500000|2021-08-13 12:25:00|733526.4|732526.4|734286.9|732286.9|734295.3|732789.4|733487.8|732221.8|936
1628857800000|2021-08-13 12:30:00|734285.7|732285.7|733750.5|732750.5|734293.4|732816.5|733644.6|732281.4|869
1628858100000|2021-08-13 12:35:00|733748.1|732748.1|733530.9|732530.9|733778|732778|733391.7|732391.7|781
1628858400000|2021-08-13 12:40:00|733536|732536|733900.9|732900.9|733981.1|732981.1|733359.3|732359.3|747
1628858700000|2021-08-13 12:45:00|733917.4|732917.4|734023.1|733023.1|734531.6|733076.5|733845.3|732531.6|893
1628859000000|2021-08-13 12:50:00|734021.3|733021.3|734034.9|733034.9|734652|733246.5|733982.5|732646.8|858
1628859300000|2021-08-13 12:55:00|734045.9|733045.9|734307.7|733307.7|734754.2|733326.6|733962.6|732548.2|991
1628859600000|2021-08-13 13:00:00|734310.3|733310.3|734067.3|733067.3|734686.8|733310.3|734059.8|732686.8|876
1628859900000|2021-08-13 13:05:00|734068.2|733068.2|734036.3|733036.3|734141.5|733141.5|733837.4|732837.4|830
1628860200000|2021-08-13 13:10:00|734035.7|733035.7|734102.2|733102.2|734168.2|733168.2|734014|733014|842
1628860500000|2021-08-13 13:15:00|734103.5|733103.5|733705|732705|734592.5|733117|733632.3|732194.6|972
1628860800000|2021-08-13 13:20:00|733700.3|732700.3|733574.5|732574.5|733721.4|732721.4|733528.1|732528.1|853
1628861100000|2021-08-13 13:25:00|733575.3|732575.3|734033.5|733033.5|734041.4|733041.4|733526.4|732526.4|810
1628861400000|2021-08-13 13:30:00|734036|733036|734485.4|733485.4|735102.5|733636.8|733946.2|732505.5|1093
1628861700000|2021-08-13 13:35:00|734493.3|733493.3|734644.3|733644.3|734665.2|733665.2|734228.2|733228.2|1002
1628862000000|2021-08-13 13:40:00|734643|733643|734298.1|733298.1|734968.8|733732.2|734274.2|732968.8|966
1628862300000|2021-08-13 13:45:00|734293|733293|734275.6|733275.6|734389.7|733389.7|734267.3|733267.3|1045
1628862600000|2021-08-13 13:50:00|734275.2|733275.2|734587.3|733587.3|734609.5|733609.5|734275.2|733275.2|1086
1628862900000|2021-08-13 13:55:00|734589.6|733589.6|735003.3|733003.3|735087.6|733632.7|734458.8|732996.5|933
1628863200000|2021-08-13 14:00:00|734998.8|732998.8|734416.7|733416.7|735101.3|733603.3|734211.9|732715.3|1062
1628863500000|2021-08-13 14:05:00|734423.5|733423.5|733622.3|732622.3|734913.3|733428|733583.8|732094.8|1093
1628863800000|2021-08-13 14:10:00|733619.3|732619.3|733380.6|732380.6|733999|732626.4|733260.8|731774.4|1107
1628864100000|2021-08-13 14:15:00|733364|732364|732942.3|731942.3|733809.8|732372.4|732871.5|731442.2|1047
1628864400000|2021-08-13 14:20:00|732939.5|731939.5|733014.4|732014.4|733400.1|732025|732579.7|731352.4|1021
1628864700000|2021-08-13 14:25:00|733022.5|732022.5|733243.2|732243.2|733747.8|732272.1|732965.4|731502.7|1012
1628865000000|2021-08-13 14:30:00|733246|732246|733138|732138|733715.1|732335.8|733068.1|731648.9|896
1628865300000|2021-08-13 14:35:00|733143.4|732143.4|733289.6|732289.6|733582.1|732304.7|733058.8|731582.1|812
1628865600000|2021-08-13 14:40:00|733289.2|732289.2|733221.2|732221.2|733843|732411.1|733104.7|731624.4|959
1628865900000|2021-08-13 14:45:00|733219.9|732219.9|732967.5|731967.5|733456.3|732220.7|732861.6|731456.3|831
1628866200000|2021-08-13 14:50:00|732967.1|731967.1|732745.2|731745.2|732990.6|731990.6|732721.9|731721.9|778
1628866500000|2021-08-13 14:55:00|732738.7|731738.7|732784.5|731784.5|733369.8|731889.2|732703.5|731369.3|909
1628866800000|2021-08-13 15:00:00|732776.3|731776.3|732779.2|731779.2|732840.8|731840.8|732447.5|731447.5|901
1628867100000|2021-08-13 15:05:00|732762.6|731762.6|732822.9|731822.9|733272.9|731895.2|732733.3|731272.9|903
1628867400000|2021-08-13 15:10:00|732821.5|731821.5|732682.8|731682.8|733098.5|731855|732456.3|731098.5|814
1628867700000|2021-08-13 15:15:00|732689.5|731689.5|732778.5|731778.5|733289.4|731829.3|732664|731213.8|998
1628868000000|2021-08-13 15:20:00|732783.8|731783.8|732645.8|731645.8|732828.8|731828.8|732527.1|731527.1|925
1628868300000|2021-08-13 15:25:00|732646|731646|732724.8|731724.8|732838|731838|732637.5|731637.5|940
1628868600000|2021-08-13 15:30:00|732711.2|731711.2|732400.3|731400.3|733071.6|731757.3|732365.6|730881.1|903
1628868900000|2021-08-13 15:35:00|732399.3|731399.3|732673.6|731673.6|733179.5|731728.8|732285.5|730810.1|936
1628869200000|2021-08-13 15:40:00|732676.5|731676.5|732568.6|731568.6|733130.9|731687.1|732458.8|731127|769
1628869500000|2021-08-13 15:45:00|732568.4|731568.4|732520.4|731520.4|733115.3|731666.9|732453.4|730959.3|739
1628869800000|2021-08-13 15:50:00|732542.3|731542.3|732514.6|731514.6|733125.8|731679.5|732506.7|731011.7|562
1628870100000|2021-08-13 15:55:00|732512.1|731512.1|732651.5|731651.5|733179.1|731674.9|732440.2|730929.9|616
1628870400000|2021-08-13 16:00:00|732638.8|731638.8|732545.1|731545.1|733118.8|731645.7|732464.4|731050.5|724
1628870700000|2021-08-13 16:05:00|732545.3|731545.3|732441.5|731441.5|732928.9|731574.8|732279.6|730791.6|717
1628871000000|2021-08-13 16:10:00|732444.9|731444.9|732474.1|731474.1|733176.4|731681.1|732443.2|730982.5|788
1628871300000|2021-08-13 16:15:00|732470.9|731470.9|732534.2|731534.2|733059.2|731557.2|732423.8|730978.2|721
1628871600000|2021-08-13 16:20:00|732535.8|731535.8|732433.9|731433.9|733007|731547.9|732429.8|730959.6|726
1628871900000|2021-08-13 16:25:00|732433.7|731433.7|732416.9|731416.9|732455.1|731455.1|732295.8|731295.8|643
1628872200000|2021-08-13 16:30:00|732417.6|731417.6|732861.2|730861.2|732899.5|731421.7|732281.9|730800.5|752
1628872500000|2021-08-13 16:35:00|732862.6|730862.6|732585.7|731585.7|733094.4|731590.1|732366.1|730832.3|729
1628872800000|2021-08-13 16:40:00|732586.1|731586.1|732596.7|731596.7|733121.8|731629.1|732564.2|731079.8|609
1628873100000|2021-08-13 16:45:00|732594.5|731594.5|732651.9|731651.9|733103.4|731703|732561.8|731103.4|824
1628873400000|2021-08-13 16:50:00|732666.9|731666.9|732669.3|731669.3|733297.1|731796.8|732654|731176.3|579
1628873700000|2021-08-13 16:55:00|732677.9|731677.9|733088|731088|733182.1|731679.4|732578.5|731080.7|555
1629093600000|2021-08-16 06:00:00|734717.8|732717.8|734718.1|732718.1|734745.9|733211|734210.5|732658.4|414
1629093900000|2021-08-16 06:05:00|734723.5|732723.5|734812.8|732812.8|734898.5|733272.5|734272.5|732657.7|627
1629094200000|2021-08-16 06:10:00|734807|732807|735062.8|733062.8|735100.7|733100.7|734795.7|732795.7|661
1629094500000|2021-08-16 06:15:00|735054.8|733054.8|735032.8|733032.8|735191.4|733605|734605|732996.2|545
1629094800000|2021-08-16 06:20:00|735028.6|733028.6|735013.8|733013.8|735062.1|733062.1|734984.7|732984.7|387
1629095100000|2021-08-16 06:25:00|735016.6|733016.6|734797.2|732797.2|735042.5|733505.1|734350.3|732781.8|601
1629095400000|2021-08-16 06:30:00|734810|732810|734538|732538|734833.3|733309|733941.7|732420|828
1629095700000|2021-08-16 06:35:00|734538.6|732538.6|734599.6|732599.6|734770.7|733178.6|734080.5|732395.6|851
1629096000000|2021-08-16 06:40:00|734590.9|732590.9|734537.1|732537.1|734844.5|733341|734079.2|732465.9|752
1629096300000|2021-08-16 06:45:00|734540.4|732540.4|734875|732875|734951.2|733446.9|734258|732540.4|679
1629096600000|2021-08-16 06:50:00|734875.2|732875.2|734845.6|732845.6|734889.8|733393.2|734285|732746.9|817
1629096900000|2021-08-16 06:55:00|734848.3|732848.3|734883.9|732883.9|734946.6|733427.5|734315.3|732798.4|776
1629097200000|2021-08-16 07:00:00|734860.5|732860.5|735280.7|733280.7|735291.3|733779.1|734277|732781.4|1060
1629097500000|2021-08-16 07:05:00|735284.6|733284.6|735066.5|733066.5|735470|733958.4|734549.8|733038.2|1019
1629097800000|2021-08-16 07:10:00|735059|733059|734325.9|733325.9|735157.1|733630.3|734295.9|732816.3|996
1629098100000|2021-08-16 07:15:00|734330.1|733330.1|733837.6|732837.6|734687.6|733371.1|733710.9|732344.6|990
1629098400000|2021-08-16 07:20:00|733838.7|732838.7|734042.3|733042.3|734082.9|733082.9|733560.8|732560.8|985
1629098700000|2021-08-16 07:25:00|734042.9|733042.9|734133.7|733133.7|734267|733267|733984.7|732984.7|907
1629099000000|2021-08-16 07:30:00|734146|733146|734229.7|733229.7|734777.6|733307.8|734105.5|732767.3|797
1629099300000|2021-08-16 07:35:00|734230.3|733230.3|734173.3|733173.3|734683.3|733278.9|734136.3|732677.8|827
1629099600000|2021-08-16 07:40:00|734172.2|733172.2|734198.5|733198.5|734834.4|733345.7|734102.6|732658.9|926
1629099900000|2021-08-16 07:45:00|734198.6|733198.6|734554.2|733554.2|734557.8|733557.8|734176.2|733176.2|756
1629100200000|2021-08-16 07:50:00|734552.3|733552.3|734659.3|733659.3|734666.9|733666.9|734479.5|733479.5|748
1629100500000|2021-08-16 07:55:00|734648.6|733648.6|734637.2|733637.2|734666.8|733666.8|734529.6|733529.6|851
1629100800000|2021-08-16 08:00:00|734642.1|733642.1|734493|733493|734680.8|733680.8|734468.3|733468.3|922
1629101100000|2021-08-16 08:05:00|734490.3|733490.3|734230.4|733230.4|734521|733521|734217.3|733217.3|877
1629101400000|2021-08-16 08:10:00|734230.7|733230.7|734535.5|733535.5|734574.7|733574.7|734204.8|733204.8|758
1629101700000|2021-08-16 08:15:00|734536.9|733536.9|734739.6|733739.6|735200.8|733757.2|734460.9|733200.8|848
1629102000000|2021-08-16 08:20:00|734739.5|733739.5|734656.5|733656.5|734979.9|733979.9|734653.2|733653.2|892
1629102300000|2021-08-16 08:25:00|734654.7|733654.7|734872.8|733872.8|735220.8|733910.3|734629.5|733220.8|883
1629102600000|2021-08-16 08:30:00|734870.5|733870.5|734886.3|733886.3|735435.6|733997|734826.2|733435.6|834
1629102900000|2021-08-16 08:35:00|734884.5|733884.5|734806.7|733806.7|735290.9|734144.9|734705.1|733213.3|928
1629103200000|2021-08-16 08:40:00|734809.8|733809.8|734521.9|733521.9|734840.4|733840.4|734514|733514|892
1629103500000|2021-08-16 08:45:00|734529.2|733529.2|734491.7|733491.7|734547.8|733547.8|734276.4|733276.4|914
1629103800000|2021-08-16 08:50:00|734484.7|733484.7|734514.8|733514.8|735016.1|733597.3|734329|733016.1|849
1629104100000|2021-08-16 08:55:00|734515.9|733515.9|734334.5|733334.5|734542.5|733542.5|734149.7|733149.7|975
1629104400000|2021-08-16 09:00:00|734338.9|733338.9|734418.5|733418.5|734428.2|733428.2|734171.4|733171.4|802
1629104700000|2021-08-16 09:05:00|734423.7|733423.7|734460.6|733460.6|734461.8|733461.8|734344.2|733344.2|637
1629105000000|2021-08-16 09:10:00|734457.7|733457.7|734451.9|733451.9|734488.1|733488.1|734400.1|733400.1|604
1629105300000|2021-08-16 09:15:00|734452.8|733452.8|734532|733532|734648.4|733648.4|734390|733390|732
1629105600000|2021-08-16 09:20:00|734534.7|733534.7|734110.8|733110.8|734540.2|733540.2|734087.2|733087.2|828
1629105900000|2021-08-16 09:25:00|734108.4|733108.4|734485.8|733485.8|734682.8|733682.8|734057.3|733057.3|850
1629106200000|2021-08-16 09:30:00|734486.4|733486.4|734747.3|733747.3|734747.3|733747.3|734446|733446|793
1629106500000|2021-08-16 09:35:00|734747.1|733747.1|734632.4|733632.4|734835.8|733835.8|734625.2|733625.2|715
1629106800000|2021-08-16 09:40:00|734631.2|733631.2|734767.9|733767.9|734772.6|733772.6|734563.7|733563.7|779
1629107100000|2021-08-16 09:45:00|734766.8|733766.8|734638.8|733638.8|735172.1|733773.1|734482.8|733156.2|799
1629107400000|2021-08-16 09:50:00|734638.5|733638.5|734815.7|733815.7|734834.9|733834.9|734626.5|733626.5|694
1629107700000|2021-08-16 09:55:00|734812.4|733812.4|734810.4|733810.4|734853|733853|734738.9|733738.9|658
1629108000000|2021-08-16 10:00:00|734810.9|733810.9|735029.8|734029.8|735046.8|734046.8|734777.6|733777.6|660
1629108300000|2021-08-16 10:05:00|735030.8|734030.8|734910.7|733910.7|735257|734257|734908.2|733908.2|916
1629108600000|2021-08-16 10:10:00|734910.2|733910.2|734974.6|733974.6|735118|734118|734799.1|733799.1|770
1629108900000|2021-08-16 10:15:00|734975|733975|734844.8|733844.8|735114.2|734114.2|734828.6|733828.6|760
1629109200000|2021-08-16 10:20:00|734844.9|733844.9|734858.7|733858.7|735021.8|734021.8|734813.8|733813.8|796
1629109500000|2021-08-16 10:25:00|734857|733857|734718.4|733718.4|734904.8|733904.8|734705.9|733705.9|772
1629109800000|2021-08-16 10:30:00|734715.8|733715.8|734463.4|733463.4|735217.6|733721.9|734312|733174.9|917
1629110100000|2021-08-16 10:35:00|734463.9|733463.9|734524.9|733524.9|735016.1|733568.9|734462.7|732990.9|839
1629110400000|2021-08-16 10:40:00|734526.2|733526.2|734560.2|733560.2|734610|733610|734444.3|733444.3|806
1629110700000|2021-08-16 10:45:00|734559.5|733559.5|734582.5|733582.5|734604.5|733604.5|734521.9|733521.9|562
1629111000000|2021-08-16 10:50:00|734581.5|733581.5|734596.7|733596.7|734658.7|733658.7|734570.2|733570.2|644
1629111300000|2021-08-16 10:55:00|734596.3|733596.3|734579.2|733579.2|734652.5|733652.5|734521.9|733521.9|655
1629111600000|2021-08-16 11:00:00|734565.8|733565.8|734622.6|733622.6|734624.6|733624.6|734444.6|733444.6|838
1629111900000|2021-08-16 11:05:00|734623.4|733623.4|734764|733764|734837.8|733837.8|734603.4|733603.4|842
1629112200000|2021-08-16 11:10:00|734773.3|733773.3|734938.5|733938.5|734948.5|733948.5|734743.4|733743.4|741
1629112500000|2021-08-16 11:15:00|734947.4|733947.4|735070.9|734070.9|735087.8|734087.8|734774.8|733774.8|833
1629112800000|2021-08-16 11:20:00|735067.7|734067.7|735226.7|734226.7|735275.4|734275.4|735066.6|734066.6|787
1629113100000|2021-08-16 11:25:00|735226.2|734226.2|734830.7|733830.7|735226.2|734226.2|734771.5|733771.5|972
1629113400000|2021-08-16 11:30:00|734820.5|733820.5|735022.1|734022.1|735474|734036.3|734779.6|733474|939
1629113700000|2021-08-16 11:35:00|735033.8|734033.8|735138.4|734138.4|735432.1|734432.1|735022.2|734022.2|1017
1629114000000|2021-08-16 11:40:00|735132.2|734132.2|735061.4|734061.4|735262.4|734262.4|735028.2|734028.2|974
1629114300000|2021-08-16 11:45:00|735041.9|734041.9|735362.2|734362.2|735411.8|734411.8|735028.2|734028.2|789
1629114600000|2021-08-16 11:50:00|735365.9|734365.9|735303.5|734303.5|735440.5|734440.5|735295.4|734295.4|794
1629114900000|2021-08-16 11:55:00|735305.5|734305.5|735059.7|734059.7|735330|734330|734904.8|733904.8|881
1629115200000|2021-08-16 12:00:00|735060.5|734060.5|735164.1|734164.1|735410|734410|734987|733987|1001
1629115500000|2021-08-16 12:05:00|735163.9|734163.9|735286.5|734286.5|735354.3|734354.3|735146.2|734146.2|966
1629115800000|2021-08-16 12:10:00|735286.4|734286.4|734905.9|733905.9|735337.2|734337.2|734764.3|733764.3|935
1629116100000|2021-08-16 12:15:00|734917.3|733917.3|735118.5|734118.5|735618.7|734252|734906.6|733618.7|982
1629116400000|2021-08-16 12:20:00|735113.6|734113.6|735414.6|734414.6|735418|734418|735110.2|734110.2|979
1629116700000|2021-08-16 12:25:00|735436.8|734436.8|735699.1|733699.1|735735.5|734495.2|735229.3|733695|877
1629117000000|2021-08-16 12:30:00|735701.7|733701.7|735048.9|734048.9|735702.5|734356.8|735044.3|733700.3|876
1629117300000|2021-08-16 12:35:00|735064.1|734064.1|734966.3|733966.3|735270.3|734270.3|734966.3|733966.3|886
1629117600000|2021-08-16 12:40:00|734960.9|733960.9|734945.5|733945.5|735015.3|734015.3|734814.3|733814.3|826
1629117900000|2021-08-16 12:45:00|734946.7|733946.7|734936.9|733936.9|735036.1|734036.1|734908.9|733908.9|827
1629118200000|2021-08-16 12:50:00|734937.2|733937.2|734770.6|733770.6|735263.6|733971.9|734618.6|733154.3|843
1629118500000|2021-08-16 12:55:00|734768.1|733768.1|734766.3|733766.3|735283.7|733885.3|734714.2|733283.7|790
1629118800000|2021-08-16 13:00:00|734770|733770|734601.1|733601.1|735315|733924.4|734598.2|733263|870
1629119100000|2021-08-16 13:05:00|734602|733602|734434.5|733434.5|734669.9|733669.9|734434.5|733434.5|863
1629119400000|2021-08-16 13:10:00|734437.7|733437.7|733962.9|732962.9|734437.7|733437.7|733962.8|732962.8|935
1629119700000|2021-08-16 13:15:00|733965.3|732965.3|733981.9|732981.9|734507.5|733092|733863.7|732507.5|941
1629120000000|2021-08-16 13:20:00|733983.4|732983.4|733687.3|732687.3|734189.8|733080.6|733577.9|732173.8|893
1629120300000|2021-08-16 13:25:00|733684.2|732684.2|733883.2|732883.2|734359.6|732939|733646.7|732237.7|951
1629120600000|2021-08-16 13:30:00|733885.8|732885.8|734366|733366|734425|733371.1|733771.9|732332.6|1063
1629120900000|2021-08-16 13:35:00|734365.2|733365.2|733973.1|732973.1|734654.8|733654.8|733962.1|732962.1|1057
1629121200000|2021-08-16 13:40:00|733985.2|732985.2|734329.4|733329.4|734360.5|733360.5|733933.6|732933.6|949
1629121500000|2021-08-16 13:45:00|734334|733334|734436.8|733436.8|734594.3|733594.3|734312.9|733312.9|956
1629121800000|2021-08-16 13:50:00|734439.5|733439.5|734875.6|733875.6|734958.2|733958.2|734439.5|733439.5|1025
1629122100000|2021-08-16 13:55:00|734876.7|733876.7|734839.6|733839.6|734954.1|733954.1|734798.2|733798.2|996
1629122400000|2021-08-16 14:00:00|734848|733848|734586.5|733586.5|735434.2|733950.9|734530.8|733388.9|977
1629122700000|2021-08-16 14:05:00|734590.1|733590.1|735043|733043|735104.5|733660.9|734297|732889.3|975
1629123000000|2021-08-16 14:10:00|735036.8|733036.8|733853.8|732853.8|735042.3|733559|733806.1|732561.2|1003
1629123300000|2021-08-16 14:15:00|733856.5|732856.5|734475.1|733475.1|734486|733486|733853.1|732853.1|981
1629123600000|2021-08-16 14:20:00|734476.2|733476.2|734267|733267|734890.6|733476.2|734247|732890.6|975
1629123900000|2021-08-16 14:25:00|734269|733269|734548.3|733548.3|734820.4|733578.5|734258.9|732810.3|1024
1629124200000|2021-08-16 14:30:00|734551.3|733551.3|734438.3|733438.3|735086|733665.9|734354.4|732875.7|1072
1629124500000|2021-08-16 14:35:00|734430.1|733430.1|734109.7|733109.7|734889.3|733457.8|734035|732607.2|991
1629124800000|2021-08-16 14:40:00|734105.9|733105.9|734013.2|733013.2|734202.8|733202.8|733970.5|732970.5|913
1629125100000|2021-08-16 14:45:00|733972.5|732972.5|733867.4|732867.4|734377.2|732972.5|733761.3|732280.4|957
1629125400000|2021-08-16 14:50:00|733861.6|732861.6|733811|732811|734315.3|732865.7|733615.6|732183.8|958
1629125700000|2021-08-16 14:55:00|733799.7|732799.7|733908.9|732908.9|734364.6|732935.8|733769.7|732310.5|823
1629126000000|2021-08-16 15:00:00|733907.1|732907.1|733767.4|732767.4|734281.3|732920.2|733670.8|732268.9|993
1629126300000|2021-08-16 15:05:00|733767.7|732767.7|734039.9|732039.9|734301.2|732810.9|733342.9|731844.5|1018
1629126600000|2021-08-16 15:10:00|734035.3|732035.3|733876.6|731876.6|734160|732648|733329.2|731847.6|896
1629126900000|2021-08-16 15:15:00|733869.3|731869.3|733430|732430|733869.3|732430|733052|731604.2|968
1629127200000|2021-08-16 15:20:00|733429|732429|733453.3|732453.3|733915.6|732470.5|733244.7|731789.7|893
1629127500000|2021-08-16 15:25:00|733453.8|732453.8|733514.9|732514.9|734018.8|732528.8|733283.3|731816.9|884
1629127800000|2021-08-16 15:30:00|733509.7|732509.7|733496.5|732496.5|734058.7|732570|733327.5|731935|798
1629128100000|2021-08-16 15:35:00|733497.6|732497.6|733194.9|732194.9|733978.1|732497.7|733117.3|731628.2|861
1629128400000|2021-08-16 15:40:00|733180.5|732180.5|733388.6|732388.6|733730.9|732402.4|733000.8|731706.9|843
1629128700000|2021-08-16 15:45:00|733388.2|732388.2|733951.9|731951.9|734049.2|732491.2|733350.4|731896.6|661
1629129000000|2021-08-16 15:50:00|733963.4|731963.4|733531.1|732531.1|734045.1|732554.6|733364.3|731922.9|812
1629129300000|2021-08-16 15:55:00|733530.4|732530.4|732886.8|731886.8|734001.8|732532|732848.1|731418.1|739
1629129600000|2021-08-16 16:00:00|732889.5|731889.5|733332.2|732332.2|733761.1|732337.7|732887.9|731569.7|674
1629129900000|2021-08-16 16:05:00|733333.9|732333.9|733434.7|732434.7|733944.5|732520|733239.8|731747.7|803
1629130200000|2021-08-16 16:10:00|733424.5|732424.5|733123.5|732123.5|733911.3|732429|733004.6|731493.7|878
1629130500000|2021-08-16 16:15:00|733124.8|732124.8|733503.8|731503.8|733535.5|732137|732907.7|731453.8|682
1629130800000|2021-08-16 16:20:00|733503.7|731503.7|733047.2|732047.2|733607.7|732105.9|732904.8|731414.4|668
1629131100000|2021-08-16 16:25:00|733045.2|732045.2|733755|731755|733812.4|732371.3|733035.5|731733|546
1629131400000|2021-08-16 16:30:00|733755.6|731755.6|733255.9|732255.9|733846.2|732372.2|733253.2|731745.9|567
1629131700000|2021-08-16 16:35:00|733256.5|732256.5|733238.2|732238.2|733741.5|732323.8|733155.8|731741.5|582
1629132000000|2021-08-16 16:40:00|733238.5|732238.5|733139.4|732139.4|733746.5|732270.4|733132.2|731640|513
1629132300000|2021-08-16 16:45:00|733139.9|732139.9|733100.3|732100.3|733654.4|732150.8|733066.8|731580.3|482
1629132600000|2021-08-16 16:50:00|733101.5|732101.5|733153.9|732153.9|733666.7|732177|733071.8|731596|487
1629132900000|2021-08-16 16:55:00|733152.8|732152.8|733047.8|732047.8|733185.2|732185.2|733013.3|732013.3|446
1629180000000|2021-08-17 06:00:00|735226.3|733226.3|735257.1|733257.1|735306.1|733765.2|734577.1|733117.6|458
1629180300000|2021-08-17 06:05:00|735257.3|733257.3|735334.7|733334.7|735528.2|734006.8|734752|733238.3|582
1629180600000|2021-08-17 06:10:00|735336|733336|735321.5|733321.5|735385.6|733847.2|734575.6|732976.5|764
1629180900000|2021-08-17 06:15:00|735325.5|733325.5|735066.7|733066.7|735387.5|733862|734517|732999.5|834
1629181200000|2021-08-17 06:20:00|735066.3|733066.3|735108.1|733108.1|735191.8|733629.7|734514.7|732965.2|999
1629181500000|2021-08-17 06:25:00|735360|733360|734789.8|733789.8|735749.2|734250|734777.1|733268.8|849
1629181800000|2021-08-17 06:30:00|734770.6|733770.6|735193.4|733193.4|735304.3|733770.6|734639.7|733144.6|771
1629182100000|2021-08-17 06:35:00|735192.5|733192.5|735770.1|733770.1|735895.4|734237.7|734567.5|733071.7|736
1629182400000|2021-08-17 06:40:00|735805.8|733805.8|735840.1|733840.1|735904.3|734415.5|735207.5|733707.9|783
1629182700000|2021-08-17 06:45:00|735841.4|733841.4|735346.1|734346.1|736306.4|734777.1|735287.6|733792.7|978
1629183000000|2021-08-17 06:50:00|735321.1|734321.1|735490.6|734490.6|735994.7|734490.6|735310.5|733816.3|871
1629183300000|2021-08-17 06:55:00|735495.1|734495.1|735807.5|733807.5|736093.1|734583.4|735274.3|733778.3|972
1629183600000|2021-08-17 07:00:00|735313.1|734313.1|735270.3|734270.3|736080.9|734577.5|735177.5|733688|1108
1629183900000|2021-08-17 07:05:00|735270.2|734270.2|734777.9|733777.9|735801.3|734551.5|734777.9|733757.9|1040
1629184200000|2021-08-17 07:10:00|734792.6|733792.6|734936.2|733936.2|735086.1|734086.1|734779.2|733779.2|994
1629184500000|2021-08-17 07:15:00|734948.8|733948.8|735178.9|734178.9|735622.4|734369.9|734938.2|733550.3|1040
1629184800000|2021-08-17 07:20:00|735178.2|734178.2|735216.2|734216.2|735932.8|734557.4|735170|733932.2|949
1629185100000|2021-08-17 07:25:00|735210.9|734210.9|735001.7|734001.7|735302.6|734302.6|734964.1|733964.1|785
1629185400000|2021-08-17 07:30:00|734999.6|733999.6|734925.8|733925.8|735080.5|734080.5|734882.2|733882.2|909
1629185700000|2021-08-17 07:35:00|734924.7|733924.7|735193.4|734193.4|735203.3|734203.3|734906.7|733906.7|913
1629186000000|2021-08-17 07:40:00|735195.9|734195.9|735012.1|734012.1|735224.4|734224.4|734970.8|733970.8|842
1629186300000|2021-08-17 07:45:00|735010.8|734010.8|735239.1|734239.1|735251.3|734251.3|735007|734007|740
1629186600000|2021-08-17 07:50:00|735240.3|734240.3|735334.6|734334.6|735462.8|734462.8|735026.2|734026.2|787
1629186900000|2021-08-17 07:55:00|735329.8|734329.8|735261.1|734261.1|735361.7|734361.7|735176|734176|933
1629187200000|2021-08-17 08:00:00|735244.7|734244.7|735595|734595|736238.4|734771.7|735200.5|734144.9|1107
1629187500000|2021-08-17 08:05:00|735602.1|734602.1|735449.1|734449.1|735692.2|734692.2|735443.7|734443.7|889
1629187800000|2021-08-17 08:10:00|735450.2|734450.2|735428.8|734428.8|735596|734596|735317|734317|886
1629188100000|2021-08-17 08:15:00|735431.1|734431.1|735451.2|734451.2|735502.4|734502.4|735291.8|734291.8|914
1629188400000|2021-08-17 08:20:00|735450.7|734450.7|735436.5|734436.5|735669.5|734669.5|735357.9|734357.9|1001
1629188700000|2021-08-17 08:25:00|735387.1|734387.1|735452.6|734452.6|735568.2|734568.2|735219.3|734219.3|979
1629189000000|2021-08-17 08:30:00|735454.8|734454.8|735587.5|734587.5|735601.3|734601.3|735454.8|734454.8|973
1629189300000|2021-08-17 08:35:00|735578.8|734578.8|735545|734545|736032.2|734653.2|735442|734032.2|862
1629189600000|2021-08-17 08:40:00|735540.7|734540.7|735609.1|734609.1|736079.5|734624.5|735358.1|733857.3|656
1629189900000|2021-08-17 08:45:00|735610.9|734610.9|735687.3|734687.3|735771.8|734771.8|735564.2|734564.2|736
1629190200000|2021-08-17 08:50:00|735686.4|734686.4|735329.1|734329.1|736248.7|734752.1|735321.5|734248.7|840
1629190500000|2021-08-17 08:55:00|735327|734327|735277.1|734277.1|735340.8|734340.8|735174.3|734174.3|766
1629190800000|2021-08-17 09:00:00|735277.3|734277.3|735552.7|734552.7|735557.1|734557.1|735248.6|734248.6|687
1629191100000|2021-08-17 09:05:00|735553.8|734553.8|735222.5|734222.5|735619.9|734619.9|735207.7|734207.7|895
1629191400000|2021-08-17 09:10:00|735223|734223|735366.3|734366.3|735399.7|734399.7|735216.1|734216.1|856
1629191700000|2021-08-17 09:15:00|735361.2|734361.2|735062.5|734062.5|735370.9|734370.9|735031.1|734031.1|961
1629192000000|2021-08-17 09:20:00|735062.7|734062.7|735339.6|734339.6|735369.7|734369.7|735038.6|734038.6|944
1629192300000|2021-08-17 09:25:00|735351.2|734351.2|735452.5|734452.5|735591.4|734591.4|735233.3|734233.3|856
1629192600000|2021-08-17 09:30:00|735453|734453|735401.3|734401.3|735530.7|734530.7|735356.9|734356.9|785
1629192900000|2021-08-17 09:35:00|735389|734389|735351|734351|735441.9|734441.9|735341.5|734341.5|749
1629193200000|2021-08-17 09:40:00|735355.5|734355.5|735412.8|734412.8|735426|734426|735326.5|734326.5|567
1629193500000|2021-08-17 09:45:00|735409.1|734409.1|735322.1|734322.1|735919.7|734480.5|735314.5|733919.7|603
1629193800000|2021-08-17 09:50:00|735327.5|734327.5|735264.9|734264.9|735827.4|734421.8|735240.2|733819.8|781
1629194100000|2021-08-17 09:55:00|735264|734264|735136.8|734136.8|735286.4|734286.4|735046.3|734046.3|736
1629194400000|2021-08-17 10:00:00|735133.7|734133.7|735182.3|734182.3|735249.5|734249.5|735041.8|734041.8|877
1629194700000|2021-08-17 10:05:00|735172.9|734172.9|735187.8|734187.8|735248.9|734248.9|735073.7|734073.7|822
1629195000000|2021-08-17 10:10:00|735183.1|734183.1|735367.4|734367.4|735368.1|734368.1|735134.1|734134.1|632
1629195300000|2021-08-17 10:15:00|735368.3|734368.3|735345.2|734345.2|735487|734487|735265.9|734265.9|846
1629195600000|2021-08-17 10:20:00|735352.9|734352.9|735366.4|734366.4|735427.9|734427.9|735349.7|734349.7|634
1629195900000|2021-08-17 10:25:00|735366.8|734366.8|735512.5|734512.5|735546.6|734546.6|735365.9|734365.9|721
1629196200000|2021-08-17 10:30:00|735509.6|734509.6|735422.4|734422.4|735516.2|734516.2|735361.4|734361.4|793
1629196500000|2021-08-17 10:35:00|735419.9|734419.9|735385.3|734385.3|735638.9|734638.9|735378.6|734378.6|730
1629196800000|2021-08-17 10:40:00|735390.5|734390.5|735176.3|734176.3|735500.5|734500.5|735128.3|734128.3|840
1629197100000|2021-08-17 10:45:00|735175.6|734175.6|735165.6|734165.6|735293.2|734293.2|735021.9|734021.9|936
1629197400000|2021-08-17 10:50:00|735164.5|734164.5|735022.3|734022.3|735164.5|734164.5|734958.6|733958.6|772
1629197700000|2021-08-17 10:55:00|735023.2|734023.2|734881|733881|735053.3|734053.3|734826.6|733826.6|796
1629198000000|2021-08-17 11:00:00|734885.5|733885.5|734911.6|733911.6|735360.4|733955|734807.1|733346.2|815
1629198300000|2021-08-17 11:05:00|734910.4|733910.4|735075.6|734075.6|735112.8|734112.8|734826.3|733826.3|801
1629198600000|2021-08-17 11:10:00|735075.9|734075.9|734974.8|733974.8|735076.2|734076.2|734852.5|733852.5|674
1629198900000|2021-08-17 11:15:00|734974.5|733974.5|734794.8|733794.8|735089.4|734089.4|734731.3|733731.3|819
1629199200000|2021-08-17 11:20:00|734794.1|733794.1|734731.1|733731.1|734844.4|733844.4|734664.5|733664.5|846
1629199500000|2021-08-17 11:25:00|734696.3|733696.3|734530.6|733530.6|734774.6|733774.6|734526.5|733526.5|835
1629199800000|2021-08-17 11:30:00|734532.3|733532.3|734143.5|733143.5|734566.6|733566.6|734131.5|733131.5|891
1629200100000|2021-08-17 11:35:00|734145.2|733145.2|734308.5|733308.5|734337.8|733337.8|734011|733011|977
1629200400000|2021-08-17 11:40:00|734310.3|733310.3|734416.2|733416.2|734470.5|733470.5|734170.5|733170.5|961
1629200700000|2021-08-17 11:45:00|734415.7|733415.7|734498.5|733498.5|734612.7|733612.7|734364.9|733364.9|893
1629201000000|2021-08-17 11:50:00|734501.6|733501.6|734750.5|733750.5|734768.1|733768.1|734370.4|733370.4|807
1629201300000|2021-08-17 11:55:00|734746.9|733746.9|734668.3|733668.3|734799.1|733799.1|734540|733540|920
1629201600000|2021-08-17 12:00:00|734666.6|733666.6|734743.1|733743.1|734806.6|733806.6|734624.1|733624.1|1034
1629201900000|2021-08-17 12:05:00|734744.4|733744.4|734616.7|733616.7|735165.8|733799.8|734570.8|733165.8|861
1629202200000|2021-08-17 12:10:00|734616.5|733616.5|734622|733622|735104.5|733787.3|734494.5|733101.4|768
1629202500000|2021-08-17 12:15:00|734625.7|733625.7|734769|733769|734773.7|733773.7|734595.6|733595.6|771
1629202800000|2021-08-17 12:20:00|734769.7|733769.7|734804.9|733804.9|734816.1|733816.1|734678.5|733678.5|824
1629203100000|2021-08-17 12:25:00|734805.7|733805.7|735552.6|733552.6|735625.7|734105.9|734801.3|733549.9|918
1629203400000|2021-08-17 12:30:00|735543.6|733543.6|735093.2|734093.2|735967.6|734488.7|734845.2|733193.7|1105
1629203700000|2021-08-17 12:35:00|735092.7|734092.7|734738.8|733738.8|735667.8|734180.8|734688.5|733211.7|1127
1629204000000|2021-08-17 12:40:00|734739.4|733739.4|734903.9|733903.9|734907.7|733907.7|734551.5|733551.5|1102
1629204300000|2021-08-17 12:45:00|734912|733912|735126.5|734126.5|735635.7|734223.7|734907.4|733635.7|1016
1629204600000|2021-08-17 12:50:00|735123.4|734123.4|735120.2|734120.2|735237.7|734237.7|734898.6|733898.6|1041
1629204900000|2021-08-17 12:55:00|735126.9|734126.9|735034.4|734034.4|735175.6|734175.6|735003.5|734003.5|923
1629205200000|2021-08-17 13:00:00|735029.4|734029.4|735131.7|734131.7|735199.3|734199.3|734887.8|733887.8|1053
1629205500000|2021-08-17 13:05:00|735133.1|734133.1|735366.1|734366.1|735477.8|734477.8|735129.3|734129.3|881
1629205800000|2021-08-17 13:10:00|735376.1|734376.1|735796.6|733796.6|735820.1|734458.2|735237.5|733783.8|977
1629206100000|2021-08-17 13:15:00|735794.4|733794.4|735478.6|734478.6|735857.9|734662.7|735313.1|733794.4|989
1629206400000|2021-08-17 13:20:00|735470.1|734470.1|735390.1|734390.1|736085|734619.7|735333.1|734085|874
1629206700000|2021-08-17 13:25:00|735391.9|734391.9|735487.3|734487.3|735512.6|734512.6|735212.8|734212.8|829
1629207000000|2021-08-17 13:30:00|735498.1|734498.1|735127.5|734127.5|736074|734656.6|735126.4|733863.2|1089
1629207300000|2021-08-17 13:35:00|735128.1|734128.1|735088.9|734088.9|735560.1|734330|734943.9|733482.9|1139
1629207600000|2021-08-17 13:40:00|735099.8|734099.8|734753.3|733753.3|735493.5|734125.5|734679.1|733493.5|1080
1629207900000|2021-08-17 13:45:00|734762.5|733762.5|735107.1|734107.1|735183.7|734183.7|734594.2|733594.2|1022
1629208200000|2021-08-17 13:50:00|735138.6|734138.6|735617|734617|735956.7|734674.2|735010.6|733811.5|1101
1629208500000|2021-08-17 13:55:00|735617.8|734617.8|735314.4|734314.4|735779.8|734779.8|735314.4|734314.4|1058
1629208800000|2021-08-17 14:00:00|735331.6|734331.6|735335.3|734335.3|735959.2|734487.2|735114.5|733698.5|1066
1629209100000|2021-08-17 14:05:00|735333.6|734333.6|735367.3|734367.3|736002|734537.4|735131.2|733616.3|1121
1629209400000|2021-08-17 14:10:00|735369.8|734369.8|735419|734419|736017.3|734625.5|735349.3|733936.2|1071
1629209700000|2021-08-17 14:15:00|735419.1|734419.1|735601.9|734601.9|736090.2|734638.5|735390.8|733935.8|1050
1629210000000|2021-08-17 14:20:00|735599.4|734599.4|735747.6|734747.6|736340.6|735007.1|735517.5|734340.6|1015
1629210300000|2021-08-17 14:25:00|735751.5|734751.5|735517.6|734517.6|736020.1|734761.4|735281|733885.6|1001
1629210600000|2021-08-17 14:30:00|735520.1|734520.1|735687.9|734687.9|736690.9|735198|735516.7|734157.9|1111
1629210900000|2021-08-17 14:35:00|735685.9|734685.9|735940.7|734940.7|736170.7|734956.9|735525.7|734064|1094
1629211200000|2021-08-17 14:40:00|735943.4|734943.4|735709.4|734709.4|736180.2|735023.6|735575.2|734169.3|1038
1629211500000|2021-08-17 14:45:00|735716.1|734716.1|735538.8|734538.8|736229|734844.8|735455.8|734229|955
1629211800000|2021-08-17 14:50:00|735539.2|734539.2|735946.3|734946.3|735950|734950|735477|734477|912
1629212100000|2021-08-17 14:55:00|735943.7|734943.7|735770.2|734770.2|736268.5|735268.5|735770.2|734770.2|1004
1629212400000|2021-08-17 15:00:00|735775.9|734775.9|735424.4|734424.4|736327.1|734842.1|735307.3|733805|1056
1629212700000|2021-08-17 15:05:00|735423.5|734423.5|735511.8|734511.8|736264.9|734791.5|735401.3|733920.6|1039
1629213000000|2021-08-17 15:10:00|735524.9|734524.9|735692.1|734692.1|736468.7|735052.2|735425.8|734425.8|1080
1629213300000|2021-08-17 15:15:00|735694.6|734694.6|735849.6|734849.6|735911.4|734911.4|735618.8|734618.8|991
1629213600000|2021-08-17 15:20:00|735859.8|734859.8|735639.8|734639.8|736257.7|735251.4|735639.8|734138.2|1033
1629213900000|2021-08-17 15:25:00|735654.1|734654.1|735465.3|734465.3|736168.9|734686.5|735416.7|733926.3|942
1629214200000|2021-08-17 15:30:00|735467.3|734467.3|735365.1|734365.1|735838|734522|735124.1|733833.5|989
1629214500000|2021-08-17 15:35:00|735356.6|734356.6|735634.6|734634.6|736220.6|734731.2|735356.6|733943.3|1056
1629214800000|2021-08-17 15:40:00|735630.4|734630.4|735578.3|734578.3|736035.2|734765.4|735521.5|734033.3|1041
1629215100000|2021-08-17 15:45:00|735576.9|734576.9|735582.1|734582.1|736425.5|734955.3|735445|733951.7|871
1629215400000|2021-08-17 15:50:00|735581.5|734581.5|735364.2|734364.2|736044.1|734608.4|735213.6|733708.4|766
1629215700000|2021-08-17 15:55:00|735362.8|734362.8|735527.3|734527.3|736070.7|734572.4|735335.2|734030.6|787
1629216000000|2021-08-17 16:00:00|735529.8|734529.8|735561.2|734561.2|736083.4|734671.1|735526.2|734055.5|698
1629216300000|2021-08-17 16:05:00|735559.2|734559.2|735450.6|734450.6|735780.5|734587.3|735197.5|733739.9|985
1629216600000|2021-08-17 16:10:00|735450.8|734450.8|735282.1|734282.1|735800.2|734473.1|735110.3|733689.8|937
1629216900000|2021-08-17 16:15:00|735283|734283|735642.9|734642.9|736101.3|734717.9|735283|734075|899
1629217200000|2021-08-17 16:20:00|735663|734663|735537.1|734537.1|736069|734678.6|735503.5|734069|913
1629217500000|2021-08-17 16:25:00|735537|734537|735581.1|734581.1|736065.5|734597.7|735512.9|734056.3|759
1629217800000|2021-08-17 16:30:00|735582.4|734582.4|735617.5|734617.5|736089.6|734686.6|735563.7|734089.5|825
1629218100000|2021-08-17 16:35:00|735618.6|734618.6|735630.1|734630.1|736271.5|734783.5|735569.9|734104|1004
1629218400000|2021-08-17 16:40:00|735635.3|734635.3|735740.7|734740.7|736264.4|734765.6|735627.2|734130.7|822
1629218700000|2021-08-17 16:45:00|735738.2|734738.2|735924.2|734924.2|736397.5|734987.1|735681.1|734396.5|842
1629219000000|2021-08-17 16:50:00|735923.7|734923.7|735978.6|734978.6|736457.5|735018.2|735905.3|734457.5|686
1629219300000|2021-08-17 16:55:00|735980.6|734980.6|736061|735061|736592.9|735172.9|735978.8|734592.9|652
1629266400000|2021-08-18 06:00:00|735126|733126|735262.8|733262.8|735353.8|733353.8|735025.4|733025.4|534
1629266700000|2021-08-18 06:05:00|735264.1|733264.1|735256.5|733256.5|735353.2|733353.2|735109.4|733109.4|696
1629267000000|2021-08-18 06:10:00|735232.6|733232.6|735254.9|733254.9|735300.8|733752.3|734723|733147.9|885
1629267300000|2021-08-18 06:15:00|735265.4|733265.4|735231.1|733231.1|735349|733349|735170.2|733170.2|941
1629267600000|2021-08-18 06:20:00|735278|733278|734998.9|732998.9|735288.7|733464|734457.4|732821.4|941
1629267900000|2021-08-18 06:25:00|734997.7|732997.7|734949.4|732949.4|735071.7|733071.7|734906.6|732906.6|650
1629268200000|2021-08-18 06:30:00|734943.6|732943.6|734751.6|732751.6|734948.2|733434.9|734207.6|732713.4|892
1629268500000|2021-08-18 06:35:00|734741.3|732741.3|734899.4|732899.4|734961.7|733462.5|734212.4|732661.1|683
1629268800000|2021-08-18 06:40:00|734907.9|732907.9|734831.6|732831.6|734925.2|733407.4|734304.6|732791.1|595
1629269100000|2021-08-18 06:45:00|734835.1|732835.1|734679.7|732679.7|734844.5|733321|734092.2|732552.2|564
1629269400000|2021-08-18 06:50:00|734687.5|732687.5|734711.6|732711.6|734787.5|733287.5|734174.1|732649.2|635
1629269700000|2021-08-18 06:55:00|734711.9|732711.9|735083.3|733083.3|735112|733574|734198.3|732690.7|867
1629270000000|2021-08-18 07:00:00|734570.6|733570.6|734518.6|733518.6|735116.2|733634|733993.7|732514.8|1004
1629270300000|2021-08-18 07:05:00|734516.1|733516.1|734662.4|733662.4|734672.4|733672.4|734365.5|733365.5|909
1629270600000|2021-08-18 07:10:00|734656.9|733656.9|734998|733998|735657.1|734323.1|734652.8|733310.3|1031
1629270900000|2021-08-18 07:15:00|734997.1|733997.1|735005.5|734005.5|735477.4|734157.8|734851.5|733462.9|989
1629271200000|2021-08-18 07:20:00|735006.9|734006.9|735081.6|734081.6|735232.4|734232.4|735006.9|734006.9|1037
1629271500000|2021-08-18 07:25:00|735078|734078|735045.7|734045.7|735182.3|734182.3|734984.6|733984.6|940
1629271800000|2021-08-18 07:30:00|735048.2|734048.2|735046|734046|735175.4|734175.4|734997.1|733997.1|965
1629272100000|2021-08-18 07:35:00|735043.5|734043.5|735066.9|734066.9|735238.5|734238.5|735024|734024|937
1629272400000|2021-08-18 07:40:00|735067.7|734067.7|735126.6|734126.6|735215.5|734215.5|735029|734029|789
1629272700000|2021-08-18 07:45:00|735124.5|734124.5|735329|734329|735335.2|734335.2|735105.4|734105.4|768
1629273000000|2021-08-18 07:50:00|735345.8|734345.8|735572.2|734572.2|735691|734691|735345.8|734345.8|763
1629273300000|2021-08-18 07:55:00|735576.4|734576.4|735767.2|734767.2|735797.8|734797.8|735564.6|734564.6|847
1629273600000|2021-08-18 08:00:00|735766.6|734766.6|735368.8|734368.8|736223.3|734887.6|735352.6|734220.3|981
1629273900000|2021-08-18 08:05:00|735363.2|734363.2|735370.4|734370.4|735732|734440.1|735163.2|733732|942
1629274200000|2021-08-18 08:10:00|735365.9|734365.9|735587.7|734587.7|735631.3|734631.3|735229.9|734229.9|804
1629274500000|2021-08-18 08:15:00|735585.5|734585.5|735619.3|734619.3|735661.9|734661.9|735555.5|734555.5|787
1629274800000|2021-08-18 08:20:00|735621|734621|735516.1|734516.1|735621|734621|735360.5|734360.5|827
1629275100000|2021-08-18 08:25:00|735528.1|734528.1|735347.9|734347.9|735630.5|734630.5|735315.5|734315.5|813
1629275400000|2021-08-18 08:30:00|735335.8|734335.8|735377.8|734377.8|735662.3|734662.3|735319.8|734319.8|899
1629275700000|2021-08-18 08:35:00|735366.2|734366.2|735582.7|734582.7|735641.1|734641.1|735357.9|734357.9|874
1629276000000|2021-08-18 08:40:00|735578|734578|735670.6|734670.6|736086.9|734787.1|735537.6|734081.1|741
1629276300000|2021-08-18 08:45:00|735674.5|734674.5|735628.7|734628.7|735804.3|734804.3|735592.5|734592.5|985
1629276600000|2021-08-18 08:50:00|735619.7|734619.7|735640.3|734640.3|735796.1|734796.1|735610.4|734610.4|893
1629276900000|2021-08-18 08:55:00|735633.6|734633.6|735482.1|734482.1|735979.8|734667.6|735382.8|733970.3|939
1629277200000|2021-08-18 09:00:00|735486|734486|735389.2|734389.2|735501.7|734501.7|735318.1|734318.1|962
1629277500000|2021-08-18 09:05:00|735379.3|734379.3|735568.1|734568.1|735600.5|734600.5|735357.9|734357.9|920
1629277800000|2021-08-18 09:10:00|735568.2|734568.2|735475.5|734475.5|735668.2|734668.2|735409.9|734409.9|966
1629278100000|2021-08-18 09:15:00|735473.9|734473.9|735348.8|734348.8|735541.3|734541.3|735320.6|734320.6|834
1629278400000|2021-08-18 09:20:00|735349.1|734349.1|735442.7|734442.7|735917|734493.3|735325.5|733908.2|699
1629278700000|2021-08-18 09:25:00|735444|734444|735377|734377|735900.9|734468.2|735282.5|733854|785
1629279000000|2021-08-18 09:30:00|735377.3|734377.3|735469.2|734469.2|735657.3|734657.3|735368.3|734368.3|851
1629279300000|2021-08-18 09:35:00|735467.9|734467.9|735583|734583|735615.6|734615.6|735463.9|734463.9|797
1629279600000|2021-08-18 09:40:00|735586.6|734586.6|735483|734483|735614.4|734614.4|735419.7|734419.7|804
1629279900000|2021-08-18 09:45:00|735485.8|734485.8|735630.3|734630.3|735700|734700|735421.6|734421.6|833
1629280200000|2021-08-18 09:50:00|735631.2|734631.2|735647.2|734647.2|735743.5|734743.5|735515.9|734515.9|858
1629280500000|2021-08-18 09:55:00|735650.6|734650.6|735929.8|734929.8|735961.4|734961.4|735626.2|734626.2|778
1629280800000|2021-08-18 10:00:00|735945.8|734945.8|735870.6|734870.6|736392.3|735026.9|735857.3|734392.3|866
1629281100000|2021-08-18 10:05:00|735870.8|734870.8|736154.8|735154.8|736204.3|735204.3|735865|734865|896
1629281400000|2021-08-18 10:10:00|736155.5|735155.5|735993|734993|736155.5|735155.5|735958.2|734958.2|671
1629281700000|2021-08-18 10:15:00|736005.4|735005.4|736382.8|735382.8|736407.9|735407.9|736001.7|735001.7|741
1629282000000|2021-08-18 10:20:00|736389.7|735389.7|736882.4|735882.4|737605.8|736109.7|736386.2|735176.2|1086
1629282300000|2021-08-18 10:25:00|736870.7|735870.7|736878|735878|737462.4|736041|736809.3|735333.3|903
1629282600000|2021-08-18 10:30:00|736877.5|735877.5|737366.5|736366.5|737653.7|736653.7|736876.4|735876.4|970
1629282900000|2021-08-18 10:35:00|737365.3|736365.3|737131.2|736131.2|737729.3|736448|737116.8|735711.5|928
1629283200000|2021-08-18 10:40:00|737134.3|736134.3|737172.7|736172.7|737281.7|736281.7|737125.3|736125.3|936
1629283500000|2021-08-18 10:45:00|737170.3|736170.3|737097.1|736097.1|737184.5|736184.5|737058.2|736058.2|778
1629283800000|2021-08-18 10:50:00|737095.9|736095.9|737300.3|736300.3|737400.9|736400.9|737034.3|736034.3|930
1629284100000|2021-08-18 10:55:00|737295.6|736295.6|737398|736398|737470|736470|737262.4|736262.4|802
1629284400000|2021-08-18 11:00:00|737395.6|736395.6|737710.2|736710.2|737884.5|736835.5|737326.8|735883.1|704
1629284700000|2021-08-18 11:05:00|737705.2|736705.2|737696.7|736696.7|737707.8|736707.8|737477.6|736477.6|948
1629285000000|2021-08-18 11:10:00|737689.6|736689.6|737954|736954|738202.5|737202.5|737678.2|736678.2|922
1629285300000|2021-08-18 11:15:00|737963.9|736963.9|738421.9|736421.9|738421.9|737114.5|737887.5|736411.5|897
1629285600000|2021-08-18 11:20:00|737908.2|736908.2|737992.7|736992.7|738100.9|737100.9|737898.8|736898.8|886
1629285900000|2021-08-18 11:25:00|737993.4|736993.4|737953.8|736953.8|738107.1|737107.1|737941.4|736941.4|835
1629286200000|2021-08-18 11:30:00|737952.1|736952.1|737718.2|736718.2|738107.2|737107.2|737718.2|736718.2|953
1629286500000|2021-08-18 11:35:00|737715.1|736715.1|737632.9|736632.9|738182.3|736751.8|737499|736182.3|889
1629286800000|2021-08-18 11:40:00|737637.4|736637.4|737763.4|736763.4|738208.5|736856.3|737552.5|736096.5|842
1629287100000|2021-08-18 11:45:00|737683.3|736683.3|737614.3|736614.3|737797.5|736797.5|737557.9|736557.9|705
1629287400000|2021-08-18 11:50:00|737610.7|736610.7|737535.2|736535.2|737733.1|736733.1|737407.4|736407.4|899
1629287700000|2021-08-18 11:55:00|737538|736538|737203.9|736203.9|737548.5|736548.5|737122.6|736122.6|939
1629288000000|2021-08-18 12:00:00|737212.1|736212.1|737111.5|736111.5|737773.4|736413.1|737101.1|735773.4|941
1629288300000|2021-08-18 12:05:00|737110.6|736110.6|737287.7|736287.7|737440.5|736440.5|737024.2|736024.2|862
1629288600000|2021-08-18 12:10:00|737288.4|736288.4|737136.4|736136.4|737288.4|736288.4|737023.5|736023.5|885
1629288900000|2021-08-18 12:15:00|737141.5|736141.5|736940.3|735940.3|737153.2|736153.2|736904.4|735904.4|914
1629289200000|2021-08-18 12:20:00|736937.6|735937.6|736871.1|735871.1|737077.5|736077.5|736861.9|735861.9|829
1629289500000|2021-08-18 12:25:00|736870.7|735870.7|737541.5|735541.5|737542.3|736093.6|736849.6|735535.4|686
1629289800000|2021-08-18 12:30:00|737501.8|735501.8|737003|736003|737501.8|736014.7|736818.5|735464.2|970
1629290100000|2021-08-18 12:35:00|737003.1|736003.1|737050.7|736050.7|737116.9|736116.9|736899|735899|796
1629290400000|2021-08-18 12:40:00|737049.1|736049.1|736701.9|735701.9|737082.7|736082.7|736695.2|735695.2|950
1629290700000|2021-08-18 12:45:00|736702|735702|737087.9|736087.9|737122.1|736122.1|736636.5|735636.5|834
1629291000000|2021-08-18 12:50:00|737090.8|736090.8|737147.2|736147.2|737270.9|736270.9|737079.8|736079.8|854
1629291300000|2021-08-18 12:55:00|737144.9|736144.9|736944.8|735944.8|737144.9|736144.9|736943.8|735943.8|938
1629291600000|2021-08-18 13:00:00|736945.8|735945.8|736943.5|735943.5|737144.6|736144.6|736870.7|735870.7|989
1629291900000|2021-08-18 13:05:00|736949|735949|736910|735910|736993.2|735993.2|736870.4|735870.4|904
1629292200000|2021-08-18 13:10:00|736911.1|735911.1|737148.6|736148.6|737189.3|736189.3|736899.9|735899.9|922
1629292500000|2021-08-18 13:15:00|737171.7|736171.7|737205.5|736205.5|737713.6|736284.9|737082.5|735574.5|847
1629292800000|2021-08-18 13:20:00|737204|736204|736915|735915|737660.8|736273.8|736869|735590.6|981
1629293100000|2021-08-18 13:25:00|736913.2|735913.2|737065.5|736065.5|737192.5|736192.5|736868.4|735868.4|921
1629293400000|2021-08-18 13:30:00|737061|736061|737242|736242|737273.2|736273.2|736980.9|735980.9|1082
1629293700000|2021-08-18 13:35:00|737254|736254|737649.8|736649.8|737714.7|736714.7|737145.4|736145.4|1073
1629294000000|2021-08-18 13:40:00|737631.8|736631.8|737224.1|736224.1|737802.5|736770.5|737215.4|735786.3|1021
1629294300000|2021-08-18 13:45:00|737226.6|736226.6|737554.1|736554.1|737580.1|736580.1|737214.6|736214.6|912
1629294600000|2021-08-18 13:50:00|737540.2|736540.2|737166.1|736166.1|737682.2|736682.2|737107.7|736107.7|961
1629294900000|2021-08-18 13:55:00|737170.8|736170.8|736854.1|735854.1|737190.2|736190.2|736735|735735|1083
1629295200000|2021-08-18 14:00:00|736849.6|735849.6|737241.2|736241.2|737331.7|736331.7|736849.6|735849.6|996
1629295500000|2021-08-18 14:05:00|737231.5|736231.5|737408.1|736408.1|737424.6|736424.6|737144.2|736144.2|1008
1629295800000|2021-08-18 14:10:00|737408.8|736408.8|737610.6|736610.6|737676.9|736676.9|737251.3|736251.3|1036
1629296100000|2021-08-18 14:15:00|737603.6|736603.6|737749.2|736749.2|737839.6|736839.6|737503.1|736503.1|1054
1629296400000|2021-08-18 14:20:00|737748.2|736748.2|737920|736920|737927|736927|737672.4|736672.4|1020
1629296700000|2021-08-18 14:25:00|737922.2|736922.2|738207.9|737207.9|738767.4|737363.2|737902.7|736717.4|991
1629297000000|2021-08-18 14:30:00|738214.5|737214.5|737899|736899|738691.4|737214.5|737775.3|736388.9|1114
1629297300000|2021-08-18 14:35:00|737897.7|736897.7|738005.5|737005.5|738085.2|737085.2|737742.5|736742.5|1029
1629297600000|2021-08-18 14:40:00|738006.6|737006.6|738117.6|737117.6|738664.4|737176.9|737882.2|736598.2|995
1629297900000|2021-08-18 14:45:00|738117.1|737117.1|737822.3|736822.3|738591.9|737176.9|737620.8|736253.8|992
1629298200000|2021-08-18 14:50:00|737821.4|736821.4|737698.9|736698.9|737942.3|736942.3|737640.5|736640.5|960
1629298500000|2021-08-18 14:55:00|737696.7|736696.7|737559.7|736559.7|738338.8|737087.2|737548.8|736329.6|999
1629298800000|2021-08-18 15:00:00|737560|736560|737786.7|736786.7|738327.2|736978.4|737560|736149.7|1039
1629299100000|2021-08-18 15:05:00|737782.6|736782.6|737782.9|736782.9|738355.6|736921.3|737703.1|736198.9|1037
1629299400000|2021-08-18 15:10:00|737769.2|736769.2|738169.3|737169.3|738436.5|737187.3|737743.7|736432.7|992
1629299700000|2021-08-18 15:15:00|738182.6|737182.6|738231.1|737231.1|738821.2|737348.5|738107|736611.1|958
1629300000000|2021-08-18 15:20:00|738226.3|737226.3|738215.6|737215.6|738775.5|737327.7|738130.5|736631.5|775
1629300300000|2021-08-18 15:25:00|738220.1|737220.1|738303.2|737303.2|738987.5|737522.6|738155.6|736673.8|1013
1629300600000|2021-08-18 15:30:00|738294.6|737294.6|738623.1|737623.1|739214.2|737779|738264.5|736891|880
1629300900000|2021-08-18 15:35:00|738622.1|737622.1|738702.5|737702.5|739192.2|737703.5|738462.6|737053.5|895
1629301200000|2021-08-18 15:40:00|738695.7|737695.7|739397.8|737397.8|739465.6|737982.5|738668.3|737182.1|925
1629301500000|2021-08-18 15:45:00|739400|737400|739205.9|737205.9|739478.7|737989.5|738395.9|736925.4|891
1629301800000|2021-08-18 15:50:00|739209.7|737209.7|738655.4|737655.4|739258.2|737785.7|738598.5|737097.6|927
1629302100000|2021-08-18 15:55:00|738649.4|737649.4|739287.7|737287.7|739312.9|737801.7|738649.4|737165.7|869
1629302400000|2021-08-18 16:00:00|738786.6|737786.6|739279.4|737279.4|739328.6|737851|738647.1|737174.8|750
1629302700000|2021-08-18 16:05:00|739279.7|737279.7|738919.8|737919.8|739427.4|737974.1|738665.5|737227.7|942
1629303000000|2021-08-18 16:10:00|738931.2|737931.2|739217.4|738217.4|739434.7|738227.6|738851.1|737434.7|760
1629303300000|2021-08-18 16:15:00|739202.5|738202.5|739060.1|738060.1|739611|738223.9|738953.9|737561.8|871
1629303600000|2021-08-18 16:20:00|739066.2|738066.2|738937.1|737937.1|739178.5|738178.5|738936|737936|796
1629303900000|2021-08-18 16:25:00|738938|737938|739055.5|738055.5|739561.9|738093.1|738928.6|737536.5|778
1629304200000|2021-08-18 16:30:00|739057|738057|738917.7|737917.7|739550|738084.5|738901.5|737402.5|770
1629304500000|2021-08-18 16:35:00|738917|737917|738827.8|737827.8|739480.2|737995.4|738825.4|737478.5|704
1629304800000|2021-08-18 16:40:00|738809.5|737809.5|738928.2|737928.2|739450.8|737952.6|738809.5|737353.4|579
1629305100000|2021-08-18 16:45:00|738927.2|737927.2|739433.2|737433.2|739487.2|737988.1|738880.5|737392.4|614
1629305400000|2021-08-18 16:50:00|739433.5|737433.5|739009.3|738009.3|739521.7|738041.8|738923.8|737433.5|519
1629305700000|2021-08-18 16:55:00|739017|738017|739062|738062|739618.4|738110.1|738986.4|737558.2|495
1629352800000|2021-08-19 06:00:00|740624.9|738624.9|740734.7|738734.7|740974.7|739327.1|740273.1|738612.1|591
1629353100000|2021-08-19 06:05:00|740740.2|738740.2|741050.2|739050.2|741077.3|739575|740417.4|738705.2|737
1629353400000|2021-08-19 06:10:00|741047.1|739047.1|741292.3|739292.3|741422|739898.6|740638|739047.1|931
1629353700000|2021-08-19 06:15:00|741306.3|739306.3|741125.2|739125.2|741433.4|739651.9|740497.4|738994.5|783
1629354000000|2021-08-19 06:20:00|741122.9|739122.9|741478.9|739478.9|741504.2|739660.2|740619.5|739093.7|774
1629354300000|2021-08-19 06:25:00|741477.3|739477.3|741381.4|739381.4|741480.4|739840.9|740823.5|739282.2|828
1629354600000|2021-08-19 06:30:00|741384.1|739384.1|741197.1|739197.1|741432.5|739836.9|740690.3|739189.6|815
1629354900000|2021-08-19 06:35:00|741200.6|739200.6|741355.8|739355.8|741414.3|739746|740746|739186|730
1629355200000|2021-08-19 06:40:00|741356.8|739356.8|741571.2|739571.2|741649.1|740177.7|740893.9|739350.3|777
1629355500000|2021-08-19 06:45:00|741556|739556|740950|739950|741586.3|740058|740932|739424.9|672
1629355800000|2021-08-19 06:50:00|740949.6|739949.6|741475.3|739475.3|741478|739984.4|740915.3|739417.8|606
1629356100000|2021-08-19 06:55:00|741471|739471|741591.9|739591.9|741673.9|740158.4|740906.3|739392.2|863
1629356400000|2021-08-19 07:00:00|741573.1|739573.1|742342.3|740342.3|742387.6|740894.8|740727.8|739218.7|1132
1629356700000|2021-08-19 07:05:00|742358.2|740358.2|741665.2|740665.2|742848.4|741251.2|741566.2|739783.7|1108
1629357000000|2021-08-19 07:10:00|741664.1|740664.1|741471.1|740471.1|742241.1|740844.1|741430.5|740210.4|1079
1629357300000|2021-08-19 07:15:00|741472.5|740472.5|741169.1|740169.1|741542.6|740542.6|741141.1|740141.1|1064
1629357600000|2021-08-19 07:20:00|741171.7|740171.7|741539.5|740539.5|741911|740583.9|741123.2|739780.4|1035
1629357900000|2021-08-19 07:25:00|741550.4|740550.4|741926.6|740926.6|742347|741093|741526.3|740329.8|1064
1629358200000|2021-08-19 07:30:00|741921.5|740921.5|742157.6|741157.6|742236.2|741236.2|741921.5|740921.5|1011
1629358500000|2021-08-19 07:35:00|742146.1|741146.1|742133.7|741133.7|742694.5|741193.6|741713|740450.4|1057
1629358800000|2021-08-19 07:40:00|742132.2|741132.2|742495.5|741495.5|743015.2|741556.5|742132.2|740939.9|1044
1629359100000|2021-08-19 07:45:00|742493.8|741493.8|742280.2|741280.2|742853|741522.1|742058.3|740653.5|982
1629359400000|2021-08-19 07:50:00|742279|741279|741917.8|740917.8|742701.2|741292.9|741857.6|740642.2|1010
1629359700000|2021-08-19 07:55:00|741921|740921|742701.6|740701.6|742760.9|741272.7|741911.3|740684.5|989
1629360000000|2021-08-19 08:00:00|742689.4|740689.4|742605.3|741605.3|743201|741733.4|742186.3|740688.2|936
1629360300000|2021-08-19 08:05:00|742608.5|741608.5|742461.6|741461.6|743402.1|741938.9|742223|740776|954
1629360600000|2021-08-19 08:10:00|742959|740959|742521.5|741521.5|742999.1|741562.1|742347.8|740870.7|871
1629360900000|2021-08-19 08:15:00|742527.3|741527.3|742368.3|741368.3|742583.3|741583.3|742232.7|741232.7|906
1629361200000|2021-08-19 08:20:00|742370.8|741370.8|742166.8|741166.8|742963.7|741509.9|742076.7|740686.4|1021
1629361500000|2021-08-19 08:25:00|742165.6|741165.6|741767.2|740767.2|742255.1|741255.1|741722.5|740722.5|969
1629361800000|2021-08-19 08:30:00|741758.6|740758.6|742074.4|740074.4|742443.3|740940.5|741423.8|739888.6|965
1629362100000|2021-08-19 08:35:00|741588.6|740588.6|741578.3|740578.3|742250.7|740765.1|741515|740031.9|1048
1629362400000|2021-08-19 08:40:00|741577.6|740577.6|741746|740746|741865.4|740865.4|741548.1|740548.1|974
1629362700000|2021-08-19 08:45:00|741750|740750|741975.1|740975.1|741986.6|740986.6|741677|740677|963
1629363000000|2021-08-19 08:50:00|741968|740968|741991.1|740991.1|742233.4|741233.4|741919.5|740919.5|1050
1629363300000|2021-08-19 08:55:00|741992.6|740992.6|741884|740884|741999.1|740999.1|741813.5|740813.5|958
1629363600000|2021-08-19 09:00:00|741898.9|740898.9|742237.8|741237.8|742808.5|741309.8|741870.1|740808.5|974
1629363900000|2021-08-19 09:05:00|742238.7|741238.7|742220.9|741220.9|742747.9|741267.3|742114.1|740711.9|961
1629364200000|2021-08-19 09:10:00|742229.4|741229.4|742340.9|741340.9|742802.4|741367.9|742174.6|740798|982
1629364500000|2021-08-19 09:15:00|742346|741346|742242.6|741242.6|742564|741564|742211.4|741211.4|944
1629364800000|2021-08-19 09:20:00|742241|741241|742251.5|741251.5|742365.9|741365.9|742162.6|741162.6|921
1629365100000|2021-08-19 09:25:00|742258.1|741258.1|742503.9|741503.9|742609.4|741609.4|742248.4|741248.4|814
1629365400000|2021-08-19 09:30:00|742504.6|741504.6|742113.6|741113.6|742651|741530.3|742110.8|740651|918
1629365700000|2021-08-19 09:35:00|742063.1|741063.1|741942.4|740942.4|742628.4|741243.2|741909.1|740457.8|961
1629366000000|2021-08-19 09:40:00|741941.1|740941.1|741672.2|740672.2|742545.4|741047.8|741420.1|739926.6|949
1629366300000|2021-08-19 09:45:00|741668.7|740668.7|741235.2|740235.2|741911.7|740730.4|741235.2|739841.9|868
1629366600000|2021-08-19 09:50:00|741242.2|740242.2|741383.6|740383.6|741888.2|740413.2|741057.2|739830.6|838
1629366900000|2021-08-19 09:55:00|741388.5|740388.5|741254.4|740254.4|741789.4|740481.1|741097.5|739727.6|935
1629367200000|2021-08-19 10:00:00|741265.3|740265.3|741710.7|740710.7|741876.2|740736.3|741204.9|739746.5|896
1629367500000|2021-08-19 10:05:00|741697.4|740697.4|741637.6|740637.6|741698.2|740698.2|741392.6|740392.6|915
1629367800000|2021-08-19 10:10:00|741636.3|740636.3|741780.5|740780.5|741789.9|740789.9|741507.1|740507.1|890
1629368100000|2021-08-19 10:15:00|741780.1|740780.1|741877.1|740877.1|741964.7|740964.7|741740.5|740740.5|764
1629368400000|2021-08-19 10:20:00|741875.9|740875.9|741931.9|740931.9|742497.5|741053.4|741828.2|740497.5|908
1629368700000|2021-08-19 10:25:00|741914.4|740914.4|742064.5|741064.5|742184.4|741184.4|741909.1|740909.1|951
1629369000000|2021-08-19 10:30:00|742067.9|741067.9|741934.1|740934.1|742479.6|741067.9|741831.7|740335.3|1000
1629369300000|2021-08-19 10:35:00|741934.3|740934.3|741707.2|740707.2|742290.7|740934.3|741624.2|740190.2|869
1629369600000|2021-08-19 10:40:00|741707.5|740707.5|741647.8|740647.8|742265.1|740811.2|741527.4|740201.5|955
1629369900000|2021-08-19 10:45:00|741659|740659|741681.1|740681.1|742239.9|740740.8|741484.9|740099.3|924
1629370200000|2021-08-19 10:50:00|741691.1|740691.1|741689.6|740689.6|742272.1|740808.3|741534.2|740028.5|988
1629370500000|2021-08-19 10:55:00|741701.6|740701.6|741666.2|740666.2|742203.5|740740.5|741599.9|740150.3|837
1629370800000|2021-08-19 11:00:00|741662.4|740662.4|741756|740756|742268.9|740799.3|741584.5|740067.1|808
1629371100000|2021-08-19 11:05:00|741756.8|740756.8|742060.4|741060.4|742470.1|741077.1|741713|740424.1|977
1629371400000|2021-08-19 11:10:00|742067.2|741067.2|742013|741013|742824.4|741390|742013|740782.4|973
1629371700000|2021-08-19 11:15:00|742016.2|741016.2|742082.1|741082.1|742624.7|741152|741811.5|740586|872
1629372000000|2021-08-19 11:20:00|742083.8|741083.8|742465.9|741465.9|742826.4|741524.2|742061.1|740639.8|815
1629372300000|2021-08-19 11:25:00|742464.3|741464.3|742492.5|741492.5|742538.4|741538.4|742440.5|741440.5|763
1629372600000|2021-08-19 11:30:00|742494.8|741494.8|742516.5|741516.5|742687.7|741687.7|742484.5|741484.5|832
1629372900000|2021-08-19 11:35:00|742515.6|741515.6|742225.3|741225.3|742601.5|741601.5|742220.4|741220.4|835
1629373200000|2021-08-19 11:40:00|742223.5|741223.5|742029.3|741029.3|742574.3|741420.9|742002.9|740509.4|875
1629373500000|2021-08-19 11:45:00|742030|741030|742058.8|741058.8|742120|741120|741872.5|740872.5|889
1629373800000|2021-08-19 11:50:00|742047.1|741047.1|742220.2|741220.2|742237.3|741237.3|742017.4|741017.4|1004
1629374100000|2021-08-19 11:55:00|742214.2|741214.2|742210.7|741210.7|742241.7|741241.7|741906.4|740906.4|937
1629374400000|2021-08-19 12:00:00|742198|741198|741946.8|740946.8|742696.8|741239.4|741927.4|740404.6|993
1629374700000|2021-08-19 12:05:00|741947|740947|741770.5|740770.5|742600.6|741119.5|741734|740276|861
1629375000000|2021-08-19 12:10:00|741788.7|740788.7|741920.6|740920.6|741990|740990|741685.6|740685.6|821
1629375300000|2021-08-19 12:15:00|741917.2|740917.2|742017.4|741017.4|742509.4|741069|741754.9|740275.8|1013
1629375600000|2021-08-19 12:20:00|742018|741018|741819|740819|742514.8|741056.7|741535.3|740119.7|1046
1629375900000|2021-08-19 12:25:00|741819.5|740819.5|742307.5|740307.5|742369.9|740912.3|741636.6|740307.5|830
1629376200000|2021-08-19 12:30:00|742309.5|740309.5|741653.8|740653.8|742393.1|740898.3|741465.8|740111.7|985
1629376500000|2021-08-19 12:35:00|741657.4|740657.4|741428.3|740428.3|742074.8|740658.9|741327|739843|977
1629376800000|2021-08-19 12:40:00|741429.2|740429.2|741645.9|740645.9|742132.1|740798.4|741363.8|739963|996
1629377100000|2021-08-19 12:45:00|741646.5|740646.5|741871.3|740871.3|741881.8|740881.8|741608.9|740608.9|911
1629377400000|2021-08-19 12:50:00|741870.4|740870.4|742052.7|741052.7|742522.2|741064.1|741866|740522.2|864
1629377700000|2021-08-19 12:55:00|742045.3|741045.3|742136.9|741136.9|742532.5|741149.5|741954.7|740532.5|873
1629378000000|2021-08-19 13:00:00|742149.3|741149.3|742082.3|741082.3|742645.7|741247.6|741948|740642.1|1006
1629378300000|2021-08-19 13:05:00|742079.9|741079.9|741923.8|740923.8|742109.2|741109.2|741799.2|740799.2|928
1629378600000|2021-08-19 13:10:00|741923|740923|742101|741101|742161.3|741161.3|741910.8|740910.8|922
1629378900000|2021-08-19 13:15:00|742098.1|741098.1|742320|741320|742436|741436|742098.1|741098.1|990
1629379200000|2021-08-19 13:20:00|742337.9|741337.9|742786|741786|743253.6|741793.6|742333|741194.6|970
1629379500000|2021-08-19 13:25:00|742789.7|741789.7|743437.1|742437.1|743884.8|742479.1|742765.3|741461.2|989
1629379800000|2021-08-19 13:30:00|743440.5|742440.5|742864.6|741864.6|743886.8|742493.4|742661.7|741231.7|815
1629380100000|2021-08-19 13:35:00|742872|741872|742371.9|741371.9|743352.8|741935.3|742325.8|740814.4|1140
1629380400000|2021-08-19 13:40:00|742393.7|741393.7|742632.6|741632.6|743302.2|741898|742370.4|740908.5|1122
1629380700000|2021-08-19 13:45:00|742632.3|741632.3|742682.3|741682.3|742937.7|741809|742172.9|740678.5|1140
1629381000000|2021-08-19 13:50:00|742666.6|741666.6|742344.4|741344.4|743210.6|741826.5|742344.4|741096.6|1116
1629381300000|2021-08-19 13:55:00|742836.9|740836.9|743078.9|741078.9|743121.7|741690.2|742325.1|740836.9|1102
1629381600000|2021-08-19 14:00:00|743069.4|741069.4|742223.2|741223.2|743366.9|741875.2|742194.8|740762.1|1166
1629381900000|2021-08-19 14:05:00|742228.6|741228.6|742350.9|741350.9|742734.3|741416|741944|740460.2|1101
1629382200000|2021-08-19 14:10:00|742354.8|741354.8|741996.3|740996.3|742928.1|741454.1|741918.5|740540.1|1111
1629382500000|2021-08-19 14:15:00|742003.1|741003.1|742349.9|740349.9|742674.5|741204.1|741659.7|740176.1|1138
1629382800000|2021-08-19 14:20:00|742372|740372|742451.6|741451.6|742826.7|741458.3|741698.7|740192.7|1109
1629383100000|2021-08-19 14:25:00|742433.7|741433.7|742659.6|741659.6|742711.3|741711.3|742337.4|741337.4|1035
1629383400000|2021-08-19 14:30:00|742658.9|741658.9|742691.8|741691.8|743392.8|741904.9|742378.4|740986.2|1126
1629383700000|2021-08-19 14:35:00|742696.7|741696.7|743424.2|741424.2|743846.2|742329.4|742667.1|741135.5|1137
1629384000000|2021-08-19 14:40:00|743422.1|741422.1|743061|742061|743751.6|742316|742947.6|741421.9|1078
1629384300000|2021-08-19 14:45:00|743063.3|742063.3|743150.3|742150.3|743633.1|742177.5|742791.1|741403.9|1033
1629384600000|2021-08-19 14:50:00|743149.1|742149.1|743294|742294|744000.6|742602.2|743137.7|741671.4|1080
1629384900000|2021-08-19 14:55:00|743293.2|742293.2|743247.9|742247.9|743917.6|742440.5|743058.9|741615.5|1063
1629385200000|2021-08-19 15:00:00|743255.5|742255.5|742801.7|741801.7|743901.9|742491.9|742777.1|741383.5|1065
1629385500000|2021-08-19 15:05:00|742790.4|741790.4|743388.5|742388.5|743894.1|742418.3|742742.5|741472.9|1102
1629385800000|2021-08-19 15:10:00|743384.8|742384.8|743319.9|742319.9|743917.8|742450.7|743283.5|741829.5|1041
1629386100000|2021-08-19 15:15:00|743312.3|742312.3|743166.1|742166.1|743843.2|742447.4|743111.7|741660.7|1071
1629386400000|2021-08-19 15:20:00|743165|742165|743216.9|742216.9|743791.6|742379.9|743146.7|741763.5|953
1629386700000|2021-08-19 15:25:00|743212.5|742212.5|743627.7|742627.7|743957.3|742683.2|743202.7|741957.3|996
1629387000000|2021-08-19 15:30:00|743638.7|742638.7|743160|742160|744092.8|742638.7|743128.3|741652.6|1035
1629387300000|2021-08-19 15:35:00|743160.7|742160.7|743854.4|741854.4|744116.6|742606.7|743159.4|741711.8|998
1629387600000|2021-08-19 15:40:00|743846.9|741846.9|743204.3|742204.3|743952.9|742474.6|743195|741700.4|813
1629387900000|2021-08-19 15:45:00|743204|742204|743298.6|741298.6|743716.2|742220|742738.9|741201.7|869
1629388200000|2021-08-19 15:50:00|743299.4|741299.4|743093.2|741093.2|743306.7|741827|742260.9|740736.6|733
1629388500000|2021-08-19 15:55:00|743095.7|741095.7|743063|741063|743226.3|741761.3|742317.2|740827.3|860
1629388800000|2021-08-19 16:00:00|743110.5|741110.5|742787.1|741787.1|743257.7|741821.1|742651.3|741110.5|663
1629389100000|2021-08-19 16:05:00|742789.6|741789.6|743779.8|741779.8|743894.3|742404.3|742721.1|741291.2|926
1629389400000|2021-08-19 16:10:00|743281|742281|743231.8|742231.8|743802.6|742313.7|743148.1|741629|846
1629389700000|2021-08-19 16:15:00|743236.4|742236.4|743227.6|742227.6|743845.8|742353.1|743227.6|741615.9|929
1629390000000|2021-08-19 16:20:00|743728.3|741728.3|743809|741809|743828.7|742028.7|742981.7|741329.4|991
1629390300000|2021-08-19 16:25:00|743809.2|741809.2|743286.7|742286.7|743874.1|742416.5|743268.6|741771.9|943
1629390600000|2021-08-19 16:30:00|743290.8|742290.8|743337.5|742337.5|743886.9|742348.7|743237.1|741655.5|944
1629390900000|2021-08-19 16:35:00|743336.6|742336.6|743505.6|741505.6|743909.8|742408.1|743060.8|741501.4|810
1629391200000|2021-08-19 16:40:00|743506.7|741506.7|743249.6|742249.6|743777.1|742288.6|743049.9|741506.7|782
1629391500000|2021-08-19 16:45:00|743248.1|742248.1|743799|741799|743852.8|742425|743220.9|741740|783
1629391800000|2021-08-19 16:50:00|743802.2|741802.2|743335.1|742335.1|743925.4|742425|743279.7|741769.6|725
1629392100000|2021-08-19 16:55:00|743337.2|742337.2|743289.8|742289.8|743876.2|742404.7|743250|741746.5|602
1629439200000|2021-08-20 06:00:00|742455|740455|742671.3|740671.3|742725.9|740725.9|742432.6|740432.6|465
1629439500000|2021-08-20 06:05:00|742659.4|740659.4|742744.6|740744.6|742959.3|740959.3|742651|740651|585
1629439800000|2021-08-20 06:10:00|742746.9|740746.9|742668.3|740668.3|743019.2|741019.2|742645.1|740645.1|608
1629440100000|2021-08-20 06:15:00|742668.4|740668.4|742715.1|740715.1|742891.2|740891.2|742652.6|740652.6|811
1629440400000|2021-08-20 06:20:00|742714.2|740714.2|742896.8|740896.8|742927.1|740927.1|742677|740677|769
1629440700000|2021-08-20 06:25:00|742904|740904|742961.1|740961.1|743028.3|741028.3|742741.3|740741.3|661
1629441000000|2021-08-20 06:30:00|742967|740967|743233.7|741233.7|743264.2|741264.2|742967|740967|866
1629441300000|2021-08-20 06:35:00|743232.5|741232.5|743456.7|741456.7|743456.7|741456.7|743232.5|741232.5|687
1629441600000|2021-08-20 06:40:00|743435.7|741435.7|744085.5|742085.5|744085.5|742085.5|743435.7|741435.7|836
1629441900000|2021-08-20 06:45:00|744085.2|742085.2|744671.8|742671.8|744731.4|743175|744085.2|742085.2|929
1629442200000|2021-08-20 06:50:00|744673.8|742673.8|744420.7|742420.7|744673.8|742673.8|744365.5|742365.5|798
1629442500000|2021-08-20 06:55:00|744415|742415|744351.5|742351.5|744449.5|742449.5|744002.3|742002.3|1002
1629442800000|2021-08-20 07:00:00|744346.2|742346.2|744070.7|742070.7|744656.8|743044.7|743368.6|741835.2|1104
1629443100000|2021-08-20 07:05:00|744070.4|742070.4|743936.4|741936.4|744483.9|742918|743287.2|741793.2|1103
1629443400000|2021-08-20 07:10:00|743941.3|741941.3|743684.4|742684.4|744239.7|742746.5|743329.2|741807.4|1034
1629443700000|2021-08-20 07:15:00|743683.6|742683.6|744837.8|742837.8|745124.3|743487.5|743587.3|742088.5|1038
1629444000000|2021-08-20 07:20:00|744838.3|742838.3|744732.3|742732.3|744896.6|743354.8|743957.6|742446.6|926
1629444300000|2021-08-20 07:25:00|744750.7|742750.7|744510.2|743510.2|745401.5|743905.2|744334.2|742749.2|1073
1629444600000|2021-08-20 07:30:00|744506.8|743506.8|744879.6|742879.6|745282.3|743784.1|744238.7|742710.2|1095
1629444900000|2021-08-20 07:35:00|744880.1|742880.1|744454.6|743454.6|745353.6|743859.9|744403.1|742845.7|1000
1629445200000|2021-08-20 07:40:00|744457.2|743457.2|744543.4|743543.4|745196|743704.4|744333|742873.2|979
1629445500000|2021-08-20 07:45:00|744536.4|743536.4|745041.6|743041.6|745072.2|743594.1|744315.3|742882.1|881
1629445800000|2021-08-20 07:50:00|745056.2|743056.2|744595.8|743595.8|745142.6|743670.2|744270.4|742782.3|937
1629446100000|2021-08-20 07:55:00|744589.3|743589.3|744569.9|743569.9|745090.9|743626.8|744425|742950.3|730
1629446400000|2021-08-20 08:00:00|744574.9|743574.9|744105.5|743105.5|745072.3|743574.9|744018.5|742517.5|842
1629446700000|2021-08-20 08:05:00|744114|743114|744191.1|743191.1|744720.1|743214.7|744023|742531.2|875
1629447000000|2021-08-20 08:10:00|744194.6|743194.6|744329.9|743329.9|744884.8|743402|744082.8|742602.1|796
1629447300000|2021-08-20 08:15:00|744335.6|743335.6|744317|743317|744937.6|743501.6|744213.9|742755.2|730
1629447600000|2021-08-20 08:20:00|744309|743309|745401.8|743401.8|745487.8|743980.5|744297.9|742926.5|890
1629447900000|2021-08-20 08:25:00|744902.3|743902.3|744488.2|743488.2|745420.6|743957.3|744408.8|742914.3|1018
1629448200000|2021-08-20 08:30:00|744487.9|743487.9|744603|743603|745200.7|743732.9|744476.3|742986.1|833
1629448500000|2021-08-20 08:35:00|744589.2|743589.2|744646.5|743646.5|745307|743835|744589.2|743095.7|758
1629448800000|2021-08-20 08:40:00|744659.5|743659.5|744540.4|743540.4|745129.5|743707.3|744461.8|743081.1|798
1629449100000|2021-08-20 08:45:00|744543.1|743543.1|744521.6|743521.6|745043.4|743569.7|744433.9|742980.9|695
1629449400000|2021-08-20 08:50:00|744520.6|743520.6|744471|743471|745284.5|743786|744449.7|743033.6|838
1629449700000|2021-08-20 08:55:00|744469.6|743469.6|744342.1|743342.1|744951.8|743515.2|744272.5|742798|779
1629450000000|2021-08-20 09:00:00|744384|743384|744381.5|743381.5|745143.9|743674|744354.7|742868|797
1629450300000|2021-08-20 09:05:00|744380.2|743380.2|744338.3|743338.3|744954|743512.5|744332.7|742872.2|830
1629450600000|2021-08-20 09:10:00|744334.2|743334.2|744774.1|743774.1|745355.5|743905.5|744298.4|742813.5|793
1629450900000|2021-08-20 09:15:00|744773.5|743773.5|745259.9|743259.9|745268.8|743822.8|744618.1|743127.9|852
1629451200000|2021-08-20 09:20:00|745268.4|743268.4|745155.2|744155.2|745689.1|744196.4|744751.5|743262|952
1629451500000|2021-08-20 09:25:00|745154.7|744154.7|745002|744002|745663.2|744178.4|744924|743466.7|771
1629451800000|2021-08-20 09:30:00|744998.9|743998.9|744956.9|743956.9|745700.2|744185.7|744953.8|743462|787
1629452100000|2021-08-20 09:35:00|744954.3|743954.3|744866.4|743866.4|745502.7|744005.8|744852.8|743365.2|686
1629452400000|2021-08-20 09:40:00|744865.4|743865.4|745805.3|743805.3|745881|744361.3|744865.4|743397.9|722
1629452700000|2021-08-20 09:45:00|745808.7|743808.7|745860.9|743860.9|745964.9|744466.5|745284.2|743788.7|775
1629453000000|2021-08-20 09:50:00|745860.6|743860.6|745936.2|743936.2|746006.8|744495.9|745251.6|743766.6|878
1629453300000|2021-08-20 09:55:00|745936|743936|745333.3|744333.3|745964.3|744477|745197.4|743705.8|971
1629453600000|2021-08-20 10:00:00|745338.4|744338.4|745457.3|744457.3|745962|744481.6|745321.2|743827|814
1629453900000|2021-08-20 10:05:00|745459|744459|745746.8|744746.8|746348.5|744862.1|745421|743925.5|813
1629454200000|2021-08-20 10:10:00|745748.6|744748.6|746290.9|745290.9|746849.2|745404.7|745745.5|744275.9|879
1629454500000|2021-08-20 10:15:00|746297.7|745297.7|745759.5|744759.5|746807.5|745312.7|745683.4|744180.1|789
1629454800000|2021-08-20 10:20:00|745756.4|744756.4|745849.9|744849.9|746376.7|744882.1|745683.8|744198|772
1629455100000|2021-08-20 10:25:00|745849.5|744849.5|745387.5|744387.5|746309.8|744849.5|745339.4|744000.5|759
1629455400000|2021-08-20 10:30:00|745399.1|744399.1|745280.8|744280.8|745761.7|744454.5|745174.4|743712.9|791
1629455700000|2021-08-20 10:35:00|745279.9|744279.9|745488.8|744488.8|746047.1|744617.4|745233|743772.5|812
1629456000000|2021-08-20 10:40:00|745486.3|744486.3|745296|744296|746025.9|744591.1|745284.5|743866.6|771
1629456300000|2021-08-20 10:45:00|745295.5|744295.5|745355.5|744355.5|745947.4|744490|745282.7|743824.5|826
1629456600000|2021-08-20 10:50:00|745349.3|744349.3|746404.4|744404.4|746479.7|744973.7|745349.3|743931|868
1629456900000|2021-08-20 10:55:00|746402.8|744402.8|746093|744093|746499.8|745071.7|745549.2|744055.3|856
1629457200000|2021-08-20 11:00:00|746104.2|744104.2|745462.7|744462.7|746151.9|744664.3|745398.6|743916.4|820
1629457500000|2021-08-20 11:05:00|745476.4|744476.4|745287.6|744287.6|746156.3|744662|745197.3|743725.4|944
1629457800000|2021-08-20 11:10:00|745292.8|744292.8|745265.8|744265.8|745990.9|744494.8|745241.2|743744.7|887
1629458100000|2021-08-20 11:15:00|745280.1|744280.1|745206|744206|745827.9|744334.2|745190.3|743703.7|859
1629458400000|2021-08-20 11:20:00|745199.7|744199.7|744753.9|743753.9|745730|744228|744628.9|743127.5|986
1629458700000|2021-08-20 11:25:00|744753.5|743753.5|745236|743236|745244|743753.5|744462.1|742966.9|957
1629459000000|2021-08-20 11:30:00|745247.8|743247.8|744918|743918|745451.7|743946.5|744692.7|743185.7|852
1629459300000|2021-08-20 11:35:00|744921.7|743921.7|745184.4|743184.4|745451.6|743965.7|744702|743180.9|972
1629459600000|2021-08-20 11:40:00|745185.5|743185.5|744768.2|743768.2|745237|743774.8|744508.1|742999.5|963
1629459900000|2021-08-20 11:45:00|744770.8|743770.8|745315.4|743315.4|745595.4|744089.8|744689.6|743188.7|952
1629460200000|2021-08-20 11:50:00|745322.9|743322.9|745160.9|743160.9|745359.8|743848.1|744599.5|743097.2|962
1629460500000|2021-08-20 11:55:00|745163.2|743163.2|744667.4|743667.4|745180.4|743701.2|744559.2|743062.4|695
1629460800000|2021-08-20 12:00:00|744664.9|743664.9|745014.4|743014.4|745372.6|743872.5|744485.8|742990.3|918
1629461100000|2021-08-20 12:05:00|745014.8|743014.8|745415.1|743415.1|745460.3|743980|744404.8|742916.6|1008
1629461400000|2021-08-20 12:10:00|745431.6|743431.6|745841.9|743841.9|745932.7|744436.1|744932.5|743431.6|878
1629461700000|2021-08-20 12:15:00|745344.6|744344.6|745878.3|743878.3|745997.6|744503.2|745179.7|743680.4|951
1629462000000|2021-08-20 12:20:00|745902.1|743902.1|745675|744675|746190.5|744689.4|745378.6|743887.6|1003
1629462300000|2021-08-20 12:25:00|745680.6|744680.6|746084.6|744084.6|746255.9|744842.3|745633.7|744076.7|855
1629462600000|2021-08-20 12:30:00|746087.4|744087.4|745902.1|743902.1|746324.8|744830.1|745379.9|743883.9|905
1629462900000|2021-08-20 12:35:00|745894.8|743894.8|745875.8|743875.8|745970|744455.8|745255.4|743773.7|989
1629463200000|2021-08-20 12:40:00|745875.5|743875.5|745874.5|743874.5|746138.1|744661.8|745331.4|743834|843
1629463500000|2021-08-20 12:45:00|745875.8|743875.8|744833.9|743833.9|745909.1|744407.9|744833.9|743342|930
1629463800000|2021-08-20 12:50:00|744834.1|743834.1|745322.6|744322.6|745823.6|744331.4|744776.6|743284.1|914
1629464100000|2021-08-20 12:55:00|745324|744324|745641.8|743641.8|746075.2|744580.3|745138.7|743635.7|945
1629464400000|2021-08-20 13:00:00|745664.3|743664.3|745907.5|743907.5|746081.4|744582.5|745126.7|743621.5|970
1629464700000|2021-08-20 13:05:00|745908.7|743908.7|744786.3|742786.3|745925.2|744430.5|744288.1|742781.4|997
1629465000000|2021-08-20 13:10:00|744304|743304|744613.9|743613.9|745178.6|743665.5|744266.6|742760.4|1044
1629465300000|2021-08-20 13:15:00|745115.4|743115.4|744970.4|743970.4|745476.2|743971.6|744550.6|743050.5|1025
1629465600000|2021-08-20 13:20:00|744967.4|743967.4|745626.1|743626.1|745841|744353.4|744930.9|743423.3|996
1629465900000|2021-08-20 13:25:00|745627.2|743627.2|745330.9|744330.9|745851.3|744347.1|745023.6|743514.6|1007
1629466200000|2021-08-20 13:30:00|745327|744327|745121.5|744121.5|746052.9|744557|745113.1|743761.3|1144
1629466500000|2021-08-20 13:35:00|745119.1|744119.1|744823.8|743823.8|745531.3|744129.4|744679.7|743300|1083
1629466800000|2021-08-20 13:40:00|744821|743821|745109.7|743109.7|745544.7|744049.9|744616.9|743102.2|1097
1629467100000|2021-08-20 13:45:00|745107.7|743107.7|744455.3|743455.3|745151|743616.2|744152.8|742688.5|1050
1629467400000|2021-08-20 13:50:00|744455.6|743455.6|744224.7|743224.7|744919.8|743480.1|743973.2|742539.3|1111
1629467700000|2021-08-20 13:55:00|744260.8|743260.8|744168.3|742168.3|744746|743263.8|743565.5|742063.2|1120
1629468000000|2021-08-20 14:00:00|743661.7|742661.7|743936.2|742936.2|744473.8|743003.1|743609.4|742103.4|1116
1629468300000|2021-08-20 14:05:00|743935.1|742935.1|744388.8|742388.8|744613.9|743129.1|743612.6|742125.8|1052
1629468600000|2021-08-20 14:10:00|744374.6|742374.6|744409|743409|744917.8|743423|743876.6|742374.6|1062
1629468900000|2021-08-20 14:15:00|744403.4|743403.4|743969.7|742969.7|744910.4|743416.9|743871|742406.9|1038
1629469200000|2021-08-20 14:20:00|743966|742966|744218.9|743218.9|744716.7|743326.2|743865.1|742389.4|998
1629469500000|2021-08-20 14:25:00|744224.2|743224.2|744452.2|743452.2|745017.4|743518.8|744130.8|742593.7|1011
1629469800000|2021-08-20 14:30:00|744450.5|743450.5|744272.4|743272.4|744995.1|743580.8|744178.6|742736.9|1001
1629470100000|2021-08-20 14:35:00|744272.6|743272.6|744572.7|743572.7|744714.1|743714.1|744203|743203|992
1629470400000|2021-08-20 14:40:00|744582.4|743582.4|745234|743234|745402.2|743909.7|744571.8|743113.6|897
1629470700000|2021-08-20 14:45:00|745222.1|743222.1|744754.6|743754.6|745349.5|743842.3|744691.6|743174.6|1084
1629471000000|2021-08-20 14:50:00|744748.6|743748.6|745550.2|743550.2|745629.5|744130|744748.6|743260.9|850
1629471300000|2021-08-20 14:55:00|745552.3|743552.3|745163.2|744163.2|745619.1|744193.2|744915.1|743443.4|953
1629471600000|2021-08-20 15:00:00|745660.5|743660.5|745657|743657|745816.4|744317.3|745118.7|743595|881
1629471900000|2021-08-20 15:05:00|745650.2|743650.2|744952|743952|745667|744104.9|744898.5|743393.2|895
1629472200000|2021-08-20 15:10:00|744946.2|743946.2|744949.3|743949.3|745452.5|743967.8|744813.8|743319|738
1629472500000|2021-08-20 15:15:00|745445.3|743445.3|745434.3|743434.3|745507.2|744024.8|744820.3|743329.5|712
1629472800000|2021-08-20 15:20:00|745438.2|743438.2|745063.9|743063.9|745500.9|744019.8|744629.7|743052.1|948
1629473100000|2021-08-20 15:25:00|745062.4|743062.4|744383.1|743383.1|745066.2|743525.3|744298|742788.9|835
1629473400000|2021-08-20 15:30:00|744383.2|743383.2|744763|742763|744950.9|743443.9|744175.2|742671.7|930
1629473700000|2021-08-20 15:35:00|744762.7|742762.7|744674.1|743674.1|745199.8|743710.8|744259|742688.7|865
1629474000000|2021-08-20 15:40:00|744673|743673|744389.6|743389.6|745178.3|743678.5|744322.7|742844.5|884
1629474300000|2021-08-20 15:45:00|744867.7|742867.7|744666.2|742666.2|744898.8|743393.8|744286.4|742657.8|673
1629474600000|2021-08-20 15:50:00|744666.1|742666.1|744405.5|743405.5|744914.4|743414.4|744093.9|742526.7|721
1629474900000|2021-08-20 15:55:00|744414.4|743414.4|744893.4|742893.4|745102|743601.1|744396.8|742884.3|698
1629475200000|2021-08-20 16:00:00|744893.8|742893.8|744374|742374|744893.8|743395.8|743796.7|742309.4|951
1629475500000|2021-08-20 16:05:00|744374.6|742374.6|744147.9|743147.9|744643|743171.2|743794.7|742215.5|782
1629475800000|2021-08-20 16:10:00|744170|743170|744417.8|742417.8|744621.1|743170|744058|742408.6|700
1629476100000|2021-08-20 16:15:00|744411.5|742411.5|743748.9|742748.9|744444.8|742755.7|743581.9|742081.5|800
1629476400000|2021-08-20 16:20:00|743754.3|742754.3|743611.8|742611.8|744244.4|742754.3|743555.4|742068.2|696
1629476700000|2021-08-20 16:25:00|743621.9|742621.9|744059.4|742059.4|744170.6|742677.5|743514.7|742010.5|751
1629477000000|2021-08-20 16:30:00|744056.7|742056.7|744076.1|742076.1|744087.8|742594.8|743547.5|741999.4|578
1629477300000|2021-08-20 16:35:00|744077.1|742077.1|743677.4|741677.4|744094.1|742596.1|743176.1|741624.7|676
1629477600000|2021-08-20 16:40:00|743678|741678|743833.2|741833.2|743905.7|742391.5|743328.5|741647.6|705
1629477900000|2021-08-20 16:45:00|743831.8|741831.8|743730.8|741730.8|743890.5|742384.9|743165.3|741637.3|738
1629478200000|2021-08-20 16:50:00|743729.5|741729.5|743219.7|742219.7|743808.2|742332|743167.2|741706.8|641
1629478500000|2021-08-20 16:55:00|743219.2|742219.2|743274|742274|743766.5|742314.3|743216.7|741766.5|537
1629698400000|2021-08-23 06:00:00|740620.9|738620.9|740949.9|738949.9|740971.4|738971.4|740575.4|738575.4|468
1629698700000|2021-08-23 06:05:00|740935.4|738935.4|741049.1|739049.1|741146.9|739146.9|740722.8|738722.8|783
1629699000000|2021-08-23 06:10:00|741057.7|739057.7|741266.7|739266.7|741409.3|739561.8|740552|739014.1|898
1629699300000|2021-08-23 06:15:00|741254.7|739254.7|741485.2|739485.2|741502.3|739502.3|741155.9|739155.9|902
1629699600000|2021-08-23 06:20:00|741487.4|739487.4|741528.4|739528.4|741577.4|739980|740980|739405.5|880
1629699900000|2021-08-23 06:25:00|741534.6|739534.6|741163.8|739163.8|741585|739585|741138.2|739138.2|796
1629700200000|2021-08-23 06:30:00|741167|739167|741426.8|739426.8|741449.3|739767.7|740767.7|739145.3|710
1629700500000|2021-08-23 06:35:00|741427.9|739427.9|741604|739604|741692.5|740169.1|740967.1|739403.5|763
1629700800000|2021-08-23 06:40:00|741604.4|739604.4|742339.9|740339.9|742391.3|740708.4|741138.8|739574.6|799
1629701100000|2021-08-23 06:45:00|742343.1|740343.1|742333.4|740333.4|742470.2|740910.4|741800|740123.1|943
1629701400000|2021-08-23 06:50:00|742331.9|740331.9|742288.4|740288.4|742536|740893|741802|740240.8|895
1629701700000|2021-08-23 06:55:00|742286.9|740286.9|741735.1|739735.1|742300|740300|741707.2|739707.2|945
1629702000000|2021-08-23 07:00:00|741736.6|739736.6|741277|740277|741834.9|740337.6|740640.5|739138.3|1054
1629702300000|2021-08-23 07:05:00|741775.5|739775.5|741446.8|739446.8|741779|740270.2|740828.1|739330.8|1075
1629702600000|2021-08-23 07:10:00|740947.7|739947.7|741982.7|739982.7|742066|740519.2|740880.4|739411|1102
1629702900000|2021-08-23 07:15:00|741979.7|739979.7|741900.2|739900.2|742021.2|740527|741228|739713.5|969
1629703200000|2021-08-23 07:20:00|741901.1|739901.1|741182.2|740182.2|742058.4|740558.3|741125|739617|1041
1629703500000|2021-08-23 07:25:00|741182.4|740182.4|741976.2|739976.2|741992|740479.4|741105.4|739604.9|971
1629703800000|2021-08-23 07:30:00|741978.1|739978.1|741175.6|740175.6|742151.8|740663.4|741135.5|739628.9|1046
1629704100000|2021-08-23 07:35:00|741187.3|740187.3|741481|739481|741709.1|740216.9|740974.6|739466.5|1054
1629704400000|2021-08-23 07:40:00|741490.5|739490.5|741005.3|740005.3|741571.8|740067.7|740696.6|739239.1|1038
1629704700000|2021-08-23 07:45:00|741010.8|740010.8|740892.7|739892.7|741544.3|740060.2|740771.9|739293.2|948
1629705000000|2021-08-23 07:50:00|740897.1|739897.1|741234.7|740234.7|741672.9|740238.7|740853.7|739347.8|909
1629705300000|2021-08-23 07:55:00|741234.1|740234.1|741335.3|740335.3|741748|740345.3|741204.9|739736.6|686
1629705600000|2021-08-23 08:00:00|741336.7|740336.7|741066.5|740066.5|741836.3|740336.7|740966.4|739485.4|933
1629705900000|2021-08-23 08:05:00|741056.4|740056.4|741150.7|740150.7|741654.3|740271.4|741013.6|739589|941
1629706200000|2021-08-23 08:10:00|741118.7|740118.7|741069.2|740069.2|741655.4|740160.7|740895.5|739421.8|898
1629706500000|2021-08-23 08:15:00|741070.2|740070.2|741095.6|740095.6|741600.2|740130.7|741004.2|739523|849
1629706800000|2021-08-23 08:20:00|741100.9|740100.9|741084.5|740084.5|741623|740122.6|740903.5|739447.5|855
1629707100000|2021-08-23 08:25:00|741088.6|740088.6|741160.5|740160.5|741680.1|740227|741025.3|739563|879
1629707400000|2021-08-23 08:30:00|741146.3|740146.3|741393.3|739393.3|741612.8|740169.9|740888.1|739381.9|888
1629707700000|2021-08-23 08:35:00|741397.1|739397.1|741011.8|740011.8|741471.8|740030.4|740712.7|739213|882
1629708000000|2021-08-23 08:40:00|741015.1|740015.1|741026.4|740026.4|741615.9|740107.8|740945.5|739450.9|903
1629708300000|2021-08-23 08:45:00|741027.8|740027.8|741012|740012|741575.4|740082.2|740964.9|739480|867
1629708600000|2021-08-23 08:50:00|741009.9|740009.9|741469.7|739469.7|741520.7|740072.1|740771.4|739277.4|755
1629708900000|2021-08-23 08:55:00|741471.5|739471.5|740719.2|739719.2|741524.2|740040.3|740665.6|739158.9|862
1629709200000|2021-08-23 09:00:00|740731|739731|741288.9|739288.9|741288.9|739820.1|740662.4|739184.3|946
1629709500000|2021-08-23 09:05:00|741286.3|739286.3|741032.3|740032.3|741571|740092.4|740710.2|739214.5|909
1629709800000|2021-08-23 09:10:00|741032.4|740032.4|740939.2|739939.2|741514.5|740035.5|740813.6|739314.2|987
1629710100000|2021-08-23 09:15:00|740934.1|739934.1|740808.5|739808.5|741341.9|739961.2|740747.4|739272.8|861
1629710400000|2021-08-23 09:20:00|740811|739811|740944.8|739944.8|741388|739957|740808.9|739313|791
1629710700000|2021-08-23 09:25:00|740941|739941|741285.8|740285.8|741289.6|740289.6|740907.6|739907.6|752
1629711000000|2021-08-23 09:30:00|741285.1|740285.1|741213.5|740213.5|741576|740319.2|741050.3|739576|822
1629711300000|2021-08-23 09:35:00|741211.6|740211.6|741253.2|740253.2|741720|740270|741195.8|739714.6|687
1629711600000|2021-08-23 09:40:00|741252.2|740252.2|741155.6|740155.6|741653.2|740320.2|741060.3|739606.9|784
1629711900000|2021-08-23 09:45:00|741149.8|740149.8|741152.6|740152.6|741677.8|740217.2|741091|739609.1|815
1629712200000|2021-08-23 09:50:00|741152.7|740152.7|741209.7|740209.7|741721.3|740224.8|741070.2|739637.1|694
1629712500000|2021-08-23 09:55:00|741211|740211|741362.1|740362.1|741843.7|740367.8|741162.4|739678.8|706
1629712800000|2021-08-23 10:00:00|741362.6|740362.6|741383.4|740383.4|741861.9|740419.9|741296|739816.8|786
1629713100000|2021-08-23 10:05:00|741383.3|740383.3|741471.9|740471.9|741487.2|740487.2|741370|740370|721
1629713400000|2021-08-23 10:10:00|741465.9|740465.9|741538.7|740538.7|742004.9|740585.5|741463.2|740004.9|727
1629713700000|2021-08-23 10:15:00|741538.5|740538.5|741570.3|740570.3|742188.8|740709.2|741513.1|740023.2|779
1629714000000|2021-08-23 10:20:00|741568.4|740568.4|741650|740650|742190|740690.2|741506.7|740044.8|685
1629714300000|2021-08-23 10:25:00|741652|740652|742015.5|740015.5|742015.5|740662.7|741423.5|740004.3|692
1629714600000|2021-08-23 10:30:00|742005.7|740005.7|741256.4|740256.4|742072|740577.3|741253.1|740000.6|804
1629714900000|2021-08-23 10:35:00|741259.1|740259.1|741146.9|740146.9|741367|740367|741144.6|740144.6|765
1629715200000|2021-08-23 10:40:00|741148.4|740148.4|740983.8|739983.8|741616.1|740154.1|740960|739593.6|863
1629715500000|2021-08-23 10:45:00|740989.3|739989.3|741104.8|740104.8|741136.3|740136.3|740947.8|739947.8|673
1629715800000|2021-08-23 10:50:00|741106.6|740106.6|741120.6|740120.6|741609.4|740153.9|741002.6|739606.1|720
1629716100000|2021-08-23 10:55:00|741120|740120|741201.7|740201.7|741335.9|740335.9|741112.3|740112.3|796
1629716400000|2021-08-23 11:00:00|741194|740194|741359.2|740359.2|741695.3|740363|741009.2|739695.3|704
1629716700000|2021-08-23 11:05:00|741356.8|740356.8|741346.4|740346.4|741887.5|740391.6|741214.9|739718.5|760
1629717000000|2021-08-23 11:10:00|741347.6|740347.6|741701.6|740701.6|742204.2|740777.2|741344.6|739984|794
1629717300000|2021-08-23 11:15:00|741715.9|740715.9|741939.1|740939.1|742358.8|740970|741641.6|740159.6|819
1629717600000|2021-08-23 11:20:00|741936.6|740936.6|741705.8|740705.8|742209.5|740953.3|741460.4|740040.3|790
1629717900000|2021-08-23 11:25:00|741716.6|740716.6|741271.3|740271.3|741759.8|740759.8|741239.7|740239.7|786
1629718200000|2021-08-23 11:30:00|741276.2|740276.2|741137.7|740137.7|741390.9|740390.9|741101.8|740101.8|822
1629718500000|2021-08-23 11:35:00|741137|740137|740886.6|739886.6|741143.5|740143.5|740734.9|739734.9|882
1629718800000|2021-08-23 11:40:00|740911.6|739911.6|741470.9|739470.9|741470.9|740005.8|740855.1|739430.3|704
1629719100000|2021-08-23 11:45:00|741476.5|739476.5|741221.8|740221.8|741483.9|740232.4|740867.5|739431.8|826
1629719400000|2021-08-23 11:50:00|741221.9|740221.9|741600.9|740600.9|742081.5|740627.6|741217.8|739847.4|638
1629719700000|2021-08-23 11:55:00|741604|740604|741662.6|740662.6|742148.9|740680.3|741584.9|740119.3|787
1629720000000|2021-08-23 12:00:00|741677.1|740677.1|742248|740248|742334.7|740935.1|741659.9|740244.9|823
1629720300000|2021-08-23 12:05:00|742249.1|740249.1|741513|740513|742282.3|740799.9|741449.8|739952.5|687
1629720600000|2021-08-23 12:10:00|741513.1|740513.1|741671.5|740671.5|741913.3|740743.9|741366.8|739913.3|660
1629720900000|2021-08-23 12:15:00|741666|740666|741591.7|740591.7|742232.6|740758.8|741575.9|740176.4|779
1629721200000|2021-08-23 12:20:00|741601.1|740601.1|741694.5|740694.5|742237.8|740835|741601.1|740132.9|778
1629721500000|2021-08-23 12:25:00|741692.6|740692.6|742243.4|740243.4|742348.5|740856.9|741665.6|740230.7|879
1629721800000|2021-08-23 12:30:00|742245|740245|741253|740253|742259.8|740767.2|741144.8|739621.9|1019
1629722100000|2021-08-23 12:35:00|741253.6|740253.6|741418.5|740418.5|741904.3|740498.3|741186.4|739782|952
1629722400000|2021-08-23 12:40:00|741417.6|740417.6|741661.4|740661.4|741988.2|740667.1|741406.7|739901.2|906
1629722700000|2021-08-23 12:45:00|741659.2|740659.2|741827.3|740827.3|742271.2|740850.4|741630.3|740156.3|868
1629723000000|2021-08-23 12:50:00|741824.7|740824.7|741756.9|740756.9|742331.8|740892.5|741671.3|740258.9|785
1629723300000|2021-08-23 12:55:00|741719.3|740719.3|741751.5|740751.5|741852.5|740852.5|741675|740675|800
1629723600000|2021-08-23 13:00:00|741760.6|740760.6|742051.4|741051.4|742935.9|741434.7|741745.3|740384.5|1027
1629723900000|2021-08-23 13:05:00|742046.6|741046.6|741776.4|740776.4|742458.8|741052.7|741747.5|740253.3|1022
1629724200000|2021-08-23 13:10:00|741770.3|740770.3|741821.4|740821.4|742464|740982.9|741770.3|740332.8|857
1629724500000|2021-08-23 13:15:00|741814.4|740814.4|741957.2|740957.2|742031.5|741031.5|741718.7|740718.7|833
1629724800000|2021-08-23 13:20:00|741955.4|740955.4|742112.9|741112.9|742141.8|741141.8|741882.4|740882.4|862
1629725100000|2021-08-23 13:25:00|742115.6|741115.6|741887.6|740887.6|742625.1|741285.2|741805|740397|926
1629725400000|2021-08-23 13:30:00|741887.2|740887.2|741665.7|740665.7|742253.8|740907.3|741246.9|739759.2|1090
1629725700000|2021-08-23 13:35:00|741676.2|740676.2|741681.6|740681.6|742144.5|740842.4|741362|740029|1026
1629726000000|2021-08-23 13:40:00|741647.9|740647.9|742519.6|740519.6|742575.2|741040.7|741612.3|740116.6|966
1629726300000|2021-08-23 13:45:00|742535.8|740535.8|741943.7|740943.7|742535.8|741108.8|741772.7|740234.6|1110
1629726600000|2021-08-23 13:50:00|741939.9|740939.9|742503.9|740503.9|742602.4|741258.9|741900.9|740489.7|978
1629726900000|2021-08-23 13:55:00|742507.6|740507.6|742498.3|740498.3|742516.2|740999.4|741723.6|740325|933
1629727200000|2021-08-23 14:00:00|742522.6|740522.6|742349.9|741349.9|742875|741377.9|742004.6|740479|1097
1629727500000|2021-08-23 14:05:00|742351.2|741351.2|742320.6|741320.6|742942.2|741488.3|742256.5|740764|1045
1629727800000|2021-08-23 14:10:00|742317.4|741317.4|742082.2|741082.2|742817.3|741317.4|742070.2|740615.5|1021
1629728100000|2021-08-23 14:15:00|742080|741080|742434|741434|742727.4|741434|741845.2|740355.5|932
1629728400000|2021-08-23 14:20:00|742427.9|741427.9|742310.2|741310.2|742960.8|741481.3|742256.6|740804.6|910
1629728700000|2021-08-23 14:25:00|742310.1|741310.1|742294|741294|742893.3|741428|742170.5|740758.4|895
1629729000000|2021-08-23 14:30:00|742292.6|741292.6|742062.9|741062.9|742791.7|741352.8|742040.7|740726.9|809
1629729300000|2021-08-23 14:35:00|742060.8|741060.8|742024.1|741024.1|742521.1|741118.8|741933.3|740508.6|717
1629729600000|2021-08-23 14:40:00|742024.6|741024.6|741854.7|740854.7|742523|741139|741835.7|740415.3|982
1629729900000|2021-08-23 14:45:00|741830.3|740830.3|741789|740789|742393.8|740901.5|741694.1|740331.6|909
1629730200000|2021-08-23 14:50:00|741791.1|740791.1|741674.8|740674.8|742387.5|740920.6|741654|740207.4|956
1629730500000|2021-08-23 14:55:00|741670.9|740670.9|741725.8|740725.8|742058.7|740755.7|741458.8|740047.5|979
1629730800000|2021-08-23 15:00:00|741716.4|740716.4|741853.3|740853.3|742502.1|741007.3|741654.1|740257.7|980
1629731100000|2021-08-23 15:05:00|741853|740853|742612.4|740612.4|742645.2|741164.1|741743.6|740244|977
1629731400000|2021-08-23 15:10:00|742116.1|741116.1|742142.6|741142.6|742689.2|741225.9|742063.9|740552.9|852
1629731700000|2021-08-23 15:15:00|742144.4|741144.4|742119|741119|742704.2|741214.6|742045.5|740594.2|876
1629732000000|2021-08-23 15:20:00|742119.8|741119.8|742121.6|741121.6|742650.7|741184.6|741988.3|740513.8|747
1629732300000|2021-08-23 15:25:00|742122.3|741122.3|742065|741065|742606.7|741172.9|742039.1|740591.2|711
1629732600000|2021-08-23 15:30:00|742064.6|741064.6|742093.3|741093.3|742612.8|741162.6|742007.7|740514.4|876
1629732900000|2021-08-23 15:35:00|742094.9|741094.9|742068.3|741068.3|742579|741108.8|741835.6|740371.8|814
1629733200000|2021-08-23 15:40:00|742063.4|741063.4|741913.6|740913.6|742567.5|741080.2|741852.6|740376|731
1629733500000|2021-08-23 15:45:00|741913.8|740913.8|742429.9|740429.9|742604.8|741064.3|741660|740146.4|701
1629733800000|2021-08-23 15:50:00|742447.3|740447.3|742560.6|740560.6|742631.9|741129.8|741871|740370.9|676
1629734100000|2021-08-23 15:55:00|742557.5|740557.5|742540.2|740540.2|742681.7|741184|742069.8|740508.3|642
1629734400000|2021-08-23 16:00:00|742541.2|740541.2|742359.7|740359.7|742541.2|740943|741835.6|740309.5|976
1629734700000|2021-08-23 16:05:00|742356|740356|742019|740019|742388.5|740762.6|741551.3|740019|753
1629735000000|2021-08-23 16:10:00|742033.4|740033.4|741930.1|739930.1|742035.8|740501.9|741396.2|739881.8|774
1629735300000|2021-08-23 16:15:00|741929.4|739929.4|742152.7|740152.7|742195.7|740693.1|741408.6|739910.2|624
1629735600000|2021-08-23 16:20:00|742153.5|740153.5|742207.4|740207.4|742218.4|740683|741683|740140.7|722
1629735900000|2021-08-23 16:25:00|742213.4|740213.4|741666|740666|742214.1|740674.7|741620.3|740130.2|678
1629736200000|2021-08-23 16:30:00|741665.9|740665.9|742036.6|740036.6|742168|740669.5|741540.2|740020.7|766
1629736500000|2021-08-23 16:35:00|742031.2|740031.2|742013.3|740013.3|742069.6|740545.8|741488.2|739957.5|676
1629736800000|2021-08-23 16:40:00|742013|740013|742014.7|740014.7|742016.5|740016.5|741919.1|739919.1|607
1629737100000|2021-08-23 16:45:00|742016.5|740016.5|742027.3|740027.3|742066.5|740066.5|741935.9|739935.9|612
1629737400000|2021-08-23 16:50:00|742026.6|740026.6|742063.8|740063.8|742119|740558.2|741542.2|739996.8|540
1629737700000|2021-08-23 16:55:00|742068|740068|742100|740100|742157.9|740596.6|741521.2|740027|513
1629784800000|2021-08-24 06:00:00|740942.9|738942.9|741177.9|739177.9|741193.1|739193.1|740781.4|738781.4|545
1629785100000|2021-08-24 06:05:00|741186.2|739186.2|740849.3|738849.3|741186.2|739186.2|740728.5|738728.5|624
1629785400000|2021-08-24 06:10:00|740845|738845|740828.2|738828.2|740864.3|738864.3|740641.2|738641.2|693
1629785700000|2021-08-24 06:15:00|740840.1|738840.1|740802.6|738802.6|740895.2|738895.2|740745.5|738745.5|544
1629786000000|2021-08-24 06:20:00|740796.5|738796.5|740934.7|738934.7|740953.5|739411.1|740402.2|738719.5|426
1629786300000|2021-08-24 06:25:00|740928.5|738928.5|741362.5|739362.5|741362.5|739362.5|740796.4|738796.4|630
1629786600000|2021-08-24 06:30:00|741274.2|739274.2|741223|739223|741428.7|739428.7|741202|739202|619
1629786900000|2021-08-24 06:35:00|741216|739216|741355.7|739355.7|741357.3|739705.9|740649.3|738900.7|857
1629787200000|2021-08-24 06:40:00|741357.6|739357.6|741505.5|739505.5|741572.7|739572.7|741307|739307|982
1629787500000|2021-08-24 06:45:00|741486.6|739486.6|741391|739391|741534.7|739534.7|741359.4|739359.4|800
1629787800000|2021-08-24 06:50:00|741394.6|739394.6|741237.1|739237.1|741409.3|739409.3|741227.4|739227.4|747
1629788100000|2021-08-24 06:55:00|741237.8|739237.8|741337|739337|741417|739934.1|740934.1|739237.4|805
1629788400000|2021-08-24 07:00:00|741349.2|739349.2|741054.8|739054.8|741441.5|739861.7|740534.5|739021.5|995
1629788700000|2021-08-24 07:05:00|741055.3|739055.3|740830.8|738830.8|741179.8|739687|740334.4|738818.2|994
1629789000000|2021-08-24 07:10:00|740843.3|738843.3|740990.3|738990.3|741025.9|739527.4|740181.1|738651.1|952
1629789300000|2021-08-24 07:15:00|740991.7|738991.7|740757.5|738757.5|741151.7|739630.7|740258.7|738754.5|950
1629789600000|2021-08-24 07:20:00|740757.2|738757.2|740425.3|738425.3|740792.9|739289.1|739794|738043|996
1629789900000|2021-08-24 07:25:00|740425.4|738425.4|740012.4|738012.4|740433.3|738890.4|739267.5|737745|1074
1629790200000|2021-08-24 07:30:00|739991.2|737991.2|739931.1|737931.1|740235.4|738655.6|739406.6|737789.1|918
1629790500000|2021-08-24 07:35:00|739958.7|737958.7|739728.4|738728.4|740309.1|738778.5|739474.6|737951.1|955
1629790800000|2021-08-24 07:40:00|739734.3|738734.3|739722.3|738722.3|740406.2|738924|739681.7|738196.3|883
1629791100000|2021-08-24 07:45:00|739717.1|738717.1|740285.9|738285.9|740394.7|738901.7|739452.2|737995.6|1033
1629791400000|2021-08-24 07:50:00|740287.8|738287.8|739790.6|738790.6|740316.5|738798.6|739560|738058.2|1007
1629791700000|2021-08-24 07:55:00|739790.4|738790.4|740442.8|738442.8|740559.2|739043.1|739774.3|738295.5|822
1629792000000|2021-08-24 08:00:00|740443.4|738443.4|740027.8|739027.8|740554.5|739067.3|739828.7|738345.3|1024
1629792300000|2021-08-24 08:05:00|740033.9|739033.9|740117.6|739117.6|740604.9|739151.9|739941.8|738461.7|977
1629792600000|2021-08-24 08:10:00|740133.1|739133.1|740022.1|739022.1|740678.4|739184.3|739962.3|738459.3|920
1629792900000|2021-08-24 08:15:00|740026.9|739026.9|740097.5|739097.5|740675|739176.5|739982.6|738492.1|894
1629793200000|2021-08-24 08:20:00|740097.7|739097.7|740182.9|739182.9|740785.9|739258.3|740004|738484.2|903
1629793500000|2021-08-24 08:25:00|740181.8|739181.8|739781.3|738781.3|740614.1|739184.3|739742.3|738239.9|1048
1629793800000|2021-08-24 08:30:00|739780.3|738780.3|739639.7|738639.7|740263.6|738780.5|739525.9|738045.3|944
1629794100000|2021-08-24 08:35:00|739638.6|738638.6|740569.4|738569.4|740628.2|739121.2|739622.4|738124|860
1629794400000|2021-08-24 08:40:00|740561.9|738561.9|740169.4|739169.4|740679.7|739182.3|739926.6|738432.5|984
1629794700000|2021-08-24 08:45:00|740168.7|739168.7|739976.8|738976.8|740663.5|739180.1|739863.3|738396.6|1008
1629795000000|2021-08-24 08:50:00|739972.7|738972.7|740283.8|739283.8|740790.2|739288.8|739958|738465.7|879
1629795300000|2021-08-24 08:55:00|740290.2|739290.2|740329|739329|740927.4|739438.3|740250.5|738765|933
1629795600000|2021-08-24 09:00:00|740329.5|739329.5|740657.7|739657.7|741182.5|739687|740256.7|738806.3|899
1629795900000|2021-08-24 09:05:00|740646.1|739646.1|741151.6|739151.6|741182.9|739684.3|740515.7|739032.9|752
1629796200000|2021-08-24 09:10:00|740656.4|739656.4|740471.1|739471.1|741136.3|739656.4|740395.3|738895.8|921
1629796500000|2021-08-24 09:15:00|740484.4|739484.4|740342.2|739342.2|741021.1|739536.9|740331.3|738864.6|801
1629796800000|2021-08-24 09:20:00|740342.4|739342.4|740275.8|739275.8|740813.3|739353.3|740207.9|738709.3|976
1629797100000|2021-08-24 09:25:00|740274.8|739274.8|739952.4|738952.4|740741.5|739277.3|739823.5|738454.4|793
1629797400000|2021-08-24 09:30:00|739942.3|738942.3|739956|738956|740510.2|739039|739913.2|738423.3|819
1629797700000|2021-08-24 09:35:00|739944.4|738944.4|740015.5|739015.5|740433|739035.3|739901.9|738420.3|842
1629798000000|2021-08-24 09:40:00|740014.9|739014.9|740132.1|739132.1|740622.8|739149|739982.1|738477.7|824
1629798300000|2021-08-24 09:45:00|740132.8|739132.8|740573|738573|740638|739169.5|740009.2|738505.4|859
1629798600000|2021-08-24 09:50:00|740069.5|739069.5|740159.2|739159.2|740678.5|739183.4|740026.8|738503.8|829
1629798900000|2021-08-24 09:55:00|740175.7|739175.7|740377.4|739377.4|741040.9|739587.5|740156.2|738829.7|844
1629799200000|2021-08-24 10:00:00|740366.2|739366.2|740458.9|739458.9|740973.7|739496|740309|738822.1|793
1629799500000|2021-08-24 10:05:00|740460.5|739460.5|740778.9|738778.9|740985.4|739484.4|740266.1|738772.3|836
1629799800000|2021-08-24 10:10:00|740779.1|738779.1|740588.4|738588.4|740826.7|739333|740157.3|738587.2|818
1629800100000|2021-08-24 10:15:00|740589.1|738589.1|740297.9|739297.9|740831.7|739337.5|740118.5|738587.4|718
1629800400000|2021-08-24 10:20:00|740800.7|738800.7|740786.1|738786.1|740856.3|739367.3|740220.3|738716|902
1629800700000|2021-08-24 10:25:00|740297.1|739297.1|740580.5|738580.5|740800.3|739297.1|740005.3|738527.8|861
1629801000000|2021-08-24 10:30:00|740579.1|738579.1|740434|738434|740644.2|739146.6|739878.2|738349.6|729
1629801300000|2021-08-24 10:35:00|740426.9|738426.9|740459.8|738459.8|740484.1|738983.1|739765.1|738259.4|950
1629801600000|2021-08-24 10:40:00|740463.8|738463.8|739787.9|738787.9|740466|738892.9|739704.7|738192|954
1629801900000|2021-08-24 10:45:00|740289.8|738289.8|739692.7|738692.7|740308.5|738828.4|739672.7|738144.8|856
1629802200000|2021-08-24 10:50:00|739686.3|738686.3|739724.9|738724.9|740339.5|738837.4|739677|738204.9|858
1629802500000|2021-08-24 10:55:00|739731.4|738731.4|739646.1|738646.1|740202.5|738741.5|739598.5|738103.5|730
1629802800000|2021-08-24 11:00:00|739647.8|738647.8|739520|738520|740187.7|738672.2|739492.4|738009.7|548
1629803100000|2021-08-24 11:05:00|739518.1|738518.1|739773.6|737773.6|740018.1|738521.5|739127.5|737591.8|968
1629803400000|2021-08-24 11:10:00|739772.2|737772.2|739570.9|737570.9|739815.8|737989.5|738989.5|737434.1|771
1629803700000|2021-08-24 11:15:00|739572.4|737572.4|739236|738236|739788.8|738301.4|739039.5|737530.9|708
1629804000000|2021-08-24 11:20:00|739235.9|738235.9|739868.5|737868.5|739958.9|738472.3|739226|737738.9|685
1629804300000|2021-08-24 11:25:00|739861.7|737861.7|739983.9|737983.9|739989.8|738481.6|739332|737834.9|654
1629804600000|2021-08-24 11:30:00|739984.5|737984.5|740012.4|738012.4|740171|738678.1|739399|737895|713
1629804900000|2021-08-24 11:35:00|740009.1|738009.1|739532.1|738532.1|740048.7|738546.2|739319.8|737813.2|824
1629805200000|2021-08-24 11:40:00|739532.7|738532.7|739444.3|738444.3|740072.3|738564.3|739399.5|737900.4|796
1629805500000|2021-08-24 11:45:00|739458.3|738458.3|739505.6|738505.6|740013.7|738514.5|739409.8|737909.9|966
1629805800000|2021-08-24 11:50:00|739502.4|738502.4|739675.8|738675.8|740139.5|738685.8|739435.8|737937.8|928
1629806100000|2021-08-24 11:55:00|739675.5|738675.5|740202.6|738202.6|740216.5|738712.1|739522.6|738024|889
1629806400000|2021-08-24 12:00:00|740202.4|738202.4|739631.3|738631.3|740202.6|738696.7|739536.6|738039.5|805
1629806700000|2021-08-24 12:05:00|739627.4|738627.4|739931.6|737931.6|740141.5|738636.1|739406|737887.5|889
1629807000000|2021-08-24 12:10:00|739419.1|738419.1|739895.6|737895.6|740032.3|738485.7|739385.9|737895.1|881
1629807300000|2021-08-24 12:15:00|739889.5|737889.5|739045.3|737045.3|739895.5|738395.1|738559.3|737041.1|1024
1629807600000|2021-08-24 12:20:00|739043|737043|738595|737595|739213|737696.7|738402.9|736900.8|1075
1629807900000|2021-08-24 12:25:00|738597.1|737597.1|738528.7|737528.7|739125.8|737646.7|738461.4|736948.6|804
1629808200000|2021-08-24 12:30:00|738529.1|737529.1|738523.5|737523.5|739237.8|737734.8|738502.5|737014|928
1629808500000|2021-08-24 12:35:00|738526.3|737526.3|738900.2|736900.2|739015.4|737526.7|738239.5|736735.6|1049
1629808800000|2021-08-24 12:40:00|738895.7|736895.7|739352|737352|739400.9|737885.1|738321.9|736823.8|916
1629809100000|2021-08-24 12:45:00|739351.1|737351.1|739451.6|737451.6|739498.7|738007.7|738752|737244.4|974
1629809400000|2021-08-24 12:50:00|739454|737454|739048.7|738048.7|739612.3|738123.5|738860.2|737362.4|872
1629809700000|2021-08-24 12:55:00|739028.8|738028.8|739895.8|737895.8|739969.4|738412.9|738947.1|737446.7|1018
1629810000000|2021-08-24 13:00:00|739893.8|737893.8|739392.7|738392.7|740013|738522.5|739292.7|737751.8|995
1629810300000|2021-08-24 13:05:00|739391.4|738391.4|739452.7|738452.7|739954.8|738468.7|739316.9|737772.3|936
1629810600000|2021-08-24 13:10:00|739453.1|738453.1|739662.9|738662.9|740249|738746.5|739453.1|737984.3|938
1629810900000|2021-08-24 13:15:00|739660.9|738660.9|739394.9|738394.9|740241.5|738733.1|739304.4|737801.7|786
1629811200000|2021-08-24 13:20:00|739890.6|737890.6|739870.8|737870.8|739906.8|738399.7|739239.9|737733.8|968
1629811500000|2021-08-24 13:25:00|739362|738362|739894.2|737894.2|740002.2|738462|739163.1|737622.8|891
1629811800000|2021-08-24 13:30:00|739406|738406|740311.8|738311.8|740326.4|738819.4|739181.8|737703.8|1139
1629812100000|2021-08-24 13:35:00|740309.8|738309.8|738856.2|737856.2|740399.4|738879.5|738814.8|737296.5|1141
1629812400000|2021-08-24 13:40:00|738835.8|737835.8|739350.3|737350.3|739497.8|738003.8|738721.4|737222.1|1020
1629812700000|2021-08-24 13:45:00|739315.3|737315.3|738748.7|737748.7|739417.6|737911.7|738717.2|737212.7|1062
1629813000000|2021-08-24 13:50:00|738747.3|737747.3|739437.3|737437.3|739481.7|737994.2|738591.8|737093|1050
1629813300000|2021-08-24 13:55:00|739436.3|737436.3|739668|737668|739785.4|738153.4|738881.8|737380.1|1003
1629813600000|2021-08-24 14:00:00|739664.6|737664.6|739531.2|737531.2|739784.9|738290.5|738730.1|737234.5|1067
1629813900000|2021-08-24 14:05:00|739532.3|737532.3|739530.6|737530.6|739748|738256.2|739011.3|737496.9|997
1629814200000|2021-08-24 14:10:00|739535.9|737535.9|739301.8|737301.8|739535.9|737962|738726.2|737220.6|1073
1629814500000|2021-08-24 14:15:00|739300.3|737300.3|739038.7|737038.7|739300.3|737762.8|738535|737032.9|1080
1629814800000|2021-08-24 14:20:00|739037.4|737037.4|738436.2|737436.2|739039.1|737559.5|738263.8|736768.8|995
1629815100000|2021-08-24 14:25:00|738435.7|737435.7|737999.5|736999.5|738965.6|737465.7|737965.1|736470.3|1000
1629815400000|2021-08-24 14:30:00|737990.1|736990.1|738042.4|737042.4|738650.9|737167.8|737911.5|736402.4|1036
1629815700000|2021-08-24 14:35:00|738040.3|737040.3|737855.1|736855.1|738601.6|737131|737751.4|736252.9|932
1629816000000|2021-08-24 14:40:00|737854.1|736854.1|738545.5|736545.5|738601.8|737142.1|737852.7|736341.9|942
1629816300000|2021-08-24 14:45:00|738544.6|736544.6|738378.2|736378.2|738549.4|737076.2|737825.8|736320.3|881
1629816600000|2021-08-24 14:50:00|738370.4|736370.4|738331.6|736331.6|738414.5|736904.2|737745.6|736264.4|917
1629816900000|2021-08-24 14:55:00|738332.9|736332.9|737919.1|736919.1|738592.8|737085.7|737787.5|736293.4|908
1629817200000|2021-08-24 15:00:00|738426.6|736426.6|738451.9|736451.9|738482.7|736948|737776.4|736279|998
1629817500000|2021-08-24 15:05:00|738455|736455|738417.4|736417.4|738581.5|737038.4|737825|736329.3|848
1629817800000|2021-08-24 15:10:00|738418.5|736418.5|738415.6|736415.6|738490.2|736991.9|737855.3|736341.7|969
1629818100000|2021-08-24 15:15:00|738405.2|736405.2|738564.2|736564.2|738566.6|737069.1|737881.5|736366.9|1043
1629818400000|2021-08-24 15:20:00|738565.9|736565.9|738206.7|737206.7|738800|737283.7|738041.1|736539.6|911
1629818700000|2021-08-24 15:25:00|738207.8|737207.8|738896|736896|738940.8|737440.1|738192.9|736724.6|972
1629819000000|2021-08-24 15:30:00|738889.6|736889.6|738361.9|737361.9|738945.9|737437.1|738292.1|736778.6|866
1629819300000|2021-08-24 15:35:00|738362.7|737362.7|738199.3|737199.3|738849.1|737369.6|738116.4|736675.4|1005
1629819600000|2021-08-24 15:40:00|738202.1|737202.1|738564.1|736564.1|738708.5|737216.1|738072.5|736564.1|691
1629819900000|2021-08-24 15:45:00|738564.4|736564.4|738685.6|736685.6|738691|737046.1|737962.7|736470.1|692
1629820200000|2021-08-24 15:50:00|738686.4|736686.4|738119|737119|738710.6|737212.9|738114.3|736613.1|507
1629820500000|2021-08-24 15:55:00|738118|737118|738266.4|737266.4|738700.4|737275.9|738116.8|736694.7|373
1629820800000|2021-08-24 16:00:00|738255.2|737255.2|739045.7|737045.7|739168.2|737544.3|738084|736582.5|768
1629821100000|2021-08-24 16:05:00|739046.1|737046.1|739052.7|737052.7|739136.9|737623.2|738557.5|737009.5|703
1629821400000|2021-08-24 16:10:00|739046.7|737046.7|738745.8|736745.8|739052.7|737543.8|738221.8|736728.4|648
1629821700000|2021-08-24 16:15:00|738746.7|736746.7|738803.7|736803.7|738900.9|737320|738259.1|736725.7|719
1629822000000|2021-08-24 16:20:00|738802.3|736802.3|738863.5|736863.5|738962.2|737465.7|738304.9|736801|656
1629822300000|2021-08-24 16:25:00|738862.8|736862.8|738826.7|736826.7|738883|737390.6|738325.6|736826.3|630
1629822600000|2021-08-24 16:30:00|738827|736827|738599.6|736599.6|738832.4|737331.7|738109.7|736598.3|574
1629822900000|2021-08-24 16:35:00|738597.1|736597.1|738589.2|736589.2|738626.6|736626.6|738562.4|736562.4|563
1629823200000|2021-08-24 16:40:00|738588.7|736588.7|738510.3|736510.3|738639.2|737124.9|737972.9|736480.5|573
1629823500000|2021-08-24 16:45:00|738510.4|736510.4|738129.6|737129.6|738630.9|737142.6|738033.7|736505.9|461
1629823800000|2021-08-24 16:50:00|738127.3|737127.3|738518.1|736518.1|738526.5|737134.9|737987.5|736494.4|542
1629824100000|2021-08-24 16:55:00|738517.6|736517.6|738504.7|736504.7|738533.4|736533.4|738494.4|736494.4|283
1629871200000|2021-08-25 06:00:00|739104.3|737104.3|738979.1|736979.1|739268.5|737268.5|738960|736960|378
1629871500000|2021-08-25 06:05:00|738979.6|736979.6|739255|737255|739268.5|737268.5|738925.5|736925.5|490
1629871800000|2021-08-25 06:10:00|739258|737258|739315.8|737315.8|739371.1|737371.1|739217.2|737217.2|461
1629872100000|2021-08-25 06:15:00|739333.3|737333.3|739379.2|737379.2|739433.9|737433.9|739322.4|737322.4|449
1629872400000|2021-08-25 06:20:00|739377.1|737377.1|739409.2|737409.2|739485.2|737916.8|738795|737218|424
1629872700000|2021-08-25 06:25:00|739414.4|737414.4|739392.8|737392.8|739459|737910|738910|737328.8|385
1629873000000|2021-08-25 06:30:00|739383.8|737383.8|739301.9|737301.9|739430.4|737895.5|738787.3|737160.5|682
1629873300000|2021-08-25 06:35:00|739306.8|737306.8|739385.4|737385.4|739428.4|737821.6|738740.5|737192.3|893
1629873600000|2021-08-25 06:40:00|739379.3|737379.3|739328.9|737328.9|739415.8|737880|738800.5|737290.6|541
1629873900000|2021-08-25 06:45:00|739331.5|737331.5|739208.3|737208.3|739359.2|737776.2|738776.2|737201.6|661
1629874200000|2021-08-25 06:50:00|739205.8|737205.8|738952.9|736952.9|739205.8|737631|738357.7|736851.3|811
1629874500000|2021-08-25 06:55:00|738955.3|736955.3|739231.7|737231.7|739285.8|737744.1|738618.1|736929.8|700
1629874800000|2021-08-25 07:00:00|739222.1|737222.1|738988|736988|739424.2|737885.5|738406.5|736916.1|1030
1629875100000|2021-08-25 07:05:00|738975.2|736975.2|738774.8|736774.8|739046.2|737499.3|738173.4|736639.8|953
1629875400000|2021-08-25 07:10:00|738770.9|736770.9|738249.9|737249.9|738959.9|737458.6|738164.1|736539.5|1045
1629875700000|2021-08-25 07:15:00|738744.7|736744.7|738686.6|736686.6|739082.2|737593.5|738065.6|736559.9|999
1629876000000|2021-08-25 07:20:00|738661.9|736661.9|738308|736308|738661.9|737126.9|737758.9|736228|979
1629876300000|2021-08-25 07:25:00|737808.1|736808.1|738453.5|736453.5|738476.8|736987.7|737779.7|736274.4|778
1629876600000|2021-08-25 07:30:00|738453.4|736453.4|738132.1|737132.1|738665.9|737143.5|737892.1|736368.4|767
1629876900000|2021-08-25 07:35:00|738136.7|737136.7|737943|735943|738655.7|737151|737472.5|735908|902
1629877200000|2021-08-25 07:40:00|737944.9|735944.9|738429.3|736429.3|738438.7|736943.3|737439.4|735887.3|947
1629877500000|2021-08-25 07:45:00|738429.9|736429.9|737863.3|736863.3|738433.1|736923.7|737801.1|736305.5|882
1629877800000|2021-08-25 07:50:00|737863.2|736863.2|738552|736552|738567.6|737065.5|737843.3|736344.9|720
1629878100000|2021-08-25 07:55:00|738538.7|736538.7|738578.5|736578.5|738610.5|737106|738013.5|736492.3|632
1629878400000|2021-08-25 08:00:00|738578.4|736578.4|738067.5|737067.5|738656.8|737176|737915.4|736409.1|847
1629878700000|2021-08-25 08:05:00|738561.3|736561.3|738427|736427|738634.8|737151.9|737917.9|736422.5|848
1629879000000|2021-08-25 08:10:00|738427.6|736427.6|738144.4|736144.4|738439.8|736946.4|737625.3|736118.2|902
1629879300000|2021-08-25 08:15:00|738159.7|736159.7|738214.8|736214.8|738414.5|736895.4|737569.5|736064.3|958
1629879600000|2021-08-25 08:20:00|738219.3|736219.3|738228.3|736228.3|738317.8|736818.3|737508.4|735989.9|949
1629879900000|2021-08-25 08:25:00|738206.8|736206.8|737170.7|736170.7|738212.4|736684.1|737146.3|735748.7|940
1629880200000|2021-08-25 08:30:00|737165.2|736165.2|737413.8|736413.8|737907.3|736425.4|737147.4|735665.2|948
1629880500000|2021-08-25 08:35:00|737420.4|736420.4|738242.9|736242.9|738248.1|736708.5|737410.3|735907.9|805
1629880800000|2021-08-25 08:40:00|738242.1|736242.1|737851|736851|738347.5|736863.3|737652.3|736154.2|783
1629881100000|2021-08-25 08:45:00|737852|736852|737924.3|736924.3|738441.5|736933.3|737793.1|736288.6|811
1629881400000|2021-08-25 08:50:00|737924.4|736924.4|737783.5|736783.5|738329.7|736932.4|737688.1|736200.8|744
1629881700000|2021-08-25 08:55:00|737782.5|736782.5|737851|736851|738467.4|736978|737771.1|736291.8|738
1629882000000|2021-08-25 09:00:00|738347.9|736347.9|737845.4|736845.4|738416.4|736910.8|737796.3|736316.9|807
1629882300000|2021-08-25 09:05:00|737844.5|736844.5|737851.1|736851.1|738427.1|736924.6|737793.4|736316.6|722
1629882600000|2021-08-25 09:10:00|737853|736853|737786.5|736786.5|738386.5|736885.9|737778.5|736305|654
1629882900000|2021-08-25 09:15:00|737787.2|736787.2|737701.5|736701.5|738203.7|736819.4|737629.6|736148.5|748
1629883200000|2021-08-25 09:20:00|737701.7|736701.7|738297.3|736297.3|738392.5|736883.7|737654|736168.8|741
1629883500000|2021-08-25 09:25:00|738299.4|736299.4|738031.2|737031.2|738564.4|737043.7|737772.3|736259.3|763
1629883800000|2021-08-25 09:30:00|738030.4|737030.4|737857|736857|738552.8|737046.7|737753.2|736370.9|755
1629884100000|2021-08-25 09:35:00|737856.7|736856.7|737830|736830|738422.8|736948.1|737812|736323.1|846
1629884400000|2021-08-25 09:40:00|737827.7|736827.7|737834.1|736834.1|738321|736860.3|737760.5|736259.8|708
1629884700000|2021-08-25 09:45:00|737823.4|736823.4|737910.1|736910.1|738437.8|736966.5|737822.2|736381.7|785
1629885000000|2021-08-25 09:50:00|737909.4|736909.4|738028.8|737028.8|738692|737197.2|737907.4|736470.2|849
1629885300000|2021-08-25 09:55:00|738028.4|737028.4|737958|736958|738577|737086|737911.7|736410.6|843
1629885600000|2021-08-25 10:00:00|737960.1|736960.1|737558.8|736558.8|738470.7|736975.5|737558.8|736077|769
1629885900000|2021-08-25 10:05:00|737566.9|736566.9|738063.6|736063.6|738064|736566.9|737391.6|735887.2|649
1629886200000|2021-08-25 10:10:00|738056.5|736056.5|737353.4|736353.4|738063.4|736523.4|737335.1|735828.3|610
1629886500000|2021-08-25 10:15:00|737357.4|736357.4|737524.1|736524.1|738052|736557.5|737357.4|735900.4|669
1629886800000|2021-08-25 10:20:00|737527.4|736527.4|737440.9|736440.9|738033.5|736548|737310.7|735810|735
1629887100000|2021-08-25 10:25:00|737448.9|736448.9|737554.3|736554.3|738250.2|736763.8|737440.8|735939.9|680
1629887400000|2021-08-25 10:30:00|737553|736553|737850.7|735850.7|738175.5|736680.5|737328.4|735839.1|795
1629887700000|2021-08-25 10:35:00|737851.3|735851.3|737448.5|736448.5|738044.1|736596.9|737325.2|735828.4|839
1629888000000|2021-08-25 10:40:00|737952.6|735952.6|737801.6|736801.6|738191.8|736812.1|737447.5|735951|710
1629888300000|2021-08-25 10:45:00|737797.6|736797.6|738233.2|736233.2|738289.3|736815.4|737649|736168.8|668
1629888600000|2021-08-25 10:50:00|738233.8|736233.8|737590.8|736590.8|738303.5|736799|737552.1|736084.5|729
1629888900000|2021-08-25 10:55:00|737589.6|736589.6|738120.7|736120.7|738194.9|736700.4|737443.2|736017.4|789
1629889200000|2021-08-25 11:00:00|737616|736616|738363.1|736363.1|738416.8|736897.6|737606.2|736104.6|706
1629889500000|2021-08-25 11:05:00|738400.7|736400.7|738176.3|737176.3|738792.3|737303.6|737721.7|736231.4|953
1629889800000|2021-08-25 11:10:00|738695.7|736695.7|737966.7|736966.7|738700.5|737206.3|737963.8|736473.7|968
1629890100000|2021-08-25 11:15:00|737969.1|736969.1|737974.2|736974.2|738517.5|737000.4|737826.6|736330.5|792
1629890400000|2021-08-25 11:20:00|737972.3|736972.3|737965.2|736965.2|738601.7|737114.1|737948|736449.1|881
1629890700000|2021-08-25 11:25:00|737952.7|736952.7|738391.5|736391.5|738614.6|737100.1|737852.6|736355.3|848
1629891000000|2021-08-25 11:30:00|738394.9|736394.9|738130.8|737130.8|738685.9|737194.4|737883.4|736393.9|874
1629891300000|2021-08-25 11:35:00|738642.4|736642.4|738114.5|737114.5|738764.3|737265.7|738003|736504.1|732
1629891600000|2021-08-25 11:40:00|738114.2|737114.2|738298.8|737298.8|738807.8|737315|738074.2|736596.1|716
1629891900000|2021-08-25 11:45:00|738301.9|737301.9|738447.9|737447.9|738989.3|737488|738283.7|736787.1|977
1629892200000|2021-08-25 11:50:00|738446.1|737446.1|738829.6|736829.6|738964.9|737478.2|738308.7|736808.5|858
1629892500000|2021-08-25 11:55:00|738829.7|736829.7|738718|736718|738925.7|737405.5|738120.1|736651.1|944
1629892800000|2021-08-25 12:00:00|738725.2|736725.2|738945.2|736945.2|738958.8|737465.6|738114.7|736624.4|949
1629893100000|2021-08-25 12:05:00|738946.6|736946.6|738799.3|737799.3|739387.3|737876.9|738456.2|736939.9|884
1629893400000|2021-08-25 12:10:00|738800.4|737800.4|738692.1|737692.1|739283.7|737800.9|738691.8|737201.5|1021
1629893700000|2021-08-25 12:15:00|738717.7|737717.7|738649.6|737649.6|739267.9|737749.6|738640.7|737138.2|946
1629894000000|2021-08-25 12:20:00|738647.8|737647.8|738955|736955|739213.8|737715.2|738318.2|736821.8|822
1629894300000|2021-08-25 12:25:00|738959.4|736959.4|739197.3|737197.3|739246.9|737704.6|738447.1|736959.4|838
1629894600000|2021-08-25 12:30:00|739197.8|737197.8|738315.7|737315.7|739253.9|737730.6|738270.1|736786.9|868
1629894900000|2021-08-25 12:35:00|738315.5|737315.5|738758.5|737758.5|739248.6|737758.9|738310.6|736869.6|944
1629895200000|2021-08-25 12:40:00|738744|737744|738762.8|737762.8|739440.5|737948|738629.4|737138.2|843
1629895500000|2021-08-25 12:45:00|738762.4|737762.4|738674.6|737674.6|739284.7|737779|738570.4|737078|841
1629895800000|2021-08-25 12:50:00|738672.7|737672.7|738755.9|737755.9|739231.5|737795.5|738558.5|737060.9|843
1629896100000|2021-08-25 12:55:00|738749.7|737749.7|739355.4|737355.4|739375.2|737866.3|738592.8|737095.5|932
1629896400000|2021-08-25 13:00:00|739356.2|737356.2|740112|738112|740267|738710.2|738866.4|737352|1004
1629896700000|2021-08-25 13:05:00|740119.2|738119.2|739454.6|738454.6|740270.6|738764|739415.1|737922|1024
1629897000000|2021-08-25 13:10:00|739443.3|738443.3|739315.4|738315.4|740068.6|738589.5|739287.4|737797.2|965
1629897300000|2021-08-25 13:15:00|739320.4|738320.4|739500.2|738500.2|740081.6|738572.5|739309.6|737811.5|880
1629897600000|2021-08-25 13:20:00|739497.2|738497.2|740252.1|738252.1|740252.1|738726.6|739491.1|737984.5|958
1629897900000|2021-08-25 13:25:00|740242.2|738242.2|740631.9|738631.9|740693|739205.3|739803.1|738242.2|919
1629898200000|2021-08-25 13:30:00|740634.1|738634.1|740495.5|739495.5|741355.4|739799.5|740186.5|738634.1|1112
1629898500000|2021-08-25 13:35:00|740492.2|739492.2|740825.7|738825.7|741075.1|739572.3|740207.2|738689.5|1026
1629898800000|2021-08-25 13:40:00|740323.8|739323.8|740860.1|738860.1|740977.1|739477.4|740253.3|738747.3|1083
1629899100000|2021-08-25 13:45:00|740860.4|738860.4|740727.7|739727.7|741311.4|739799.5|740343.8|738844.1|1026
1629899400000|2021-08-25 13:50:00|740718.4|739718.4|740994.7|738994.7|741365.2|739862.7|740338.7|738855.3|940
1629899700000|2021-08-25 13:55:00|740988.3|738988.3|740988.7|738988.7|741107.1|739596.1|740271.4|738826.1|1049
1629900000000|2021-08-25 14:00:00|740998.1|738998.1|741078.7|739078.7|741308.2|739765.3|740577.6|738964|1045
1629900300000|2021-08-25 14:05:00|741078.6|739078.6|741055.6|739055.6|741190.6|739662.1|740460.4|738981.4|1019
1629900600000|2021-08-25 14:10:00|741055.5|739055.5|740779.2|738779.2|741086.6|739586.4|740404.3|738779.2|789
1629900900000|2021-08-25 14:15:00|740787.4|738787.4|740708.9|739708.9|741240.8|739718.9|740261.3|738753.1|1022
1629901200000|2021-08-25 14:20:00|740709.2|739709.2|741360|739360|741421.1|739916.1|740628.5|739144.9|869
1629901500000|2021-08-25 14:25:00|741360.1|739360.1|741491.5|739491.5|741689.3|740131.8|740803.3|739267.2|969
1629901800000|2021-08-25 14:30:00|741477.2|739477.2|741157.8|739157.8|741636.4|740088.8|740655.2|739147.5|947
1629902100000|2021-08-25 14:35:00|741158.4|739158.4|740568.5|739568.5|741398.1|739835.4|740555.9|739055.3|1039
1629902400000|2021-08-25 14:40:00|740560.7|739560.7|740516.9|739516.9|741039.4|739566.3|740422.4|738918.7|874
1629902700000|2021-08-25 14:45:00|740517.1|739517.1|741164.3|739164.3|741218.6|739728.1|740513.4|739043.8|865
1629903000000|2021-08-25 14:50:00|741166.8|739166.8|740770.2|739770.2|741283|739800.5|740572.8|739087.5|824
1629903300000|2021-08-25 14:55:00|740769|739769|740978.4|739978.4|741498.3|740021.4|740750.9|739265.6|882
1629903600000|2021-08-25 15:00:00|740981.1|739981.1|741395.9|740395.9|741909.7|740412.4|740969.4|739484.7|864
1629903900000|2021-08-25 15:05:00|741395.7|740395.7|741830.2|739830.2|741891.4|740402.2|741192.1|739699.6|755
1629904200000|2021-08-25 15:10:00|741832.2|739832.2|741332.5|740332.5|741894.3|740437.7|741258.8|739754.3|555
1629904500000|2021-08-25 15:15:00|741333|740333|741085.8|740085.8|741835.2|740336.1|741052|739547.9|800
1629904800000|2021-08-25 15:20:00|741080.5|740080.5|740817.6|739817.6|741603.1|740095.7|740802.2|739354.4|822
1629905100000|2021-08-25 15:25:00|740818.9|739818.9|741309.8|739309.8|741408.7|739898.3|740754.3|739265.8|775
1629905400000|2021-08-25 15:30:00|741307.7|739307.7|740557.3|739557.3|741381|739880.9|740517.6|739022.5|784
1629905700000|2021-08-25 15:35:00|740558.7|739558.7|740771.6|739771.6|741290.5|739794.8|740541.8|739066|765
1629906000000|2021-08-25 15:40:00|740774.6|739774.6|740726.8|739726.8|741340.6|739847.2|740666.9|739166.7|695
1629906300000|2021-08-25 15:45:00|740728.5|739728.5|741438.7|739438.7|741615.2|739959.3|740728.5|739233.5|635
1629906600000|2021-08-25 15:50:00|741436.6|739436.6|741205.8|739205.8|741451|739841.6|740564.2|739062.4|595
1629906900000|2021-08-25 15:55:00|741203.6|739203.6|741296.9|739296.9|741480.5|739963.2|740583.4|739079.2|624
1629907200000|2021-08-25 16:00:00|741297.5|739297.5|740687.5|739687.5|741466.3|739775.6|740638.3|739136.4|494
1629907500000|2021-08-25 16:05:00|740687.7|739687.7|740497.6|739497.6|741195.2|739694.3|740327.9|738830.4|731
1629907800000|2021-08-25 16:10:00|740487.6|739487.6|741002.9|739002.9|741032.5|739508.3|740375.6|738806.7|605
1629908100000|2021-08-25 16:15:00|741006.3|739006.3|741057.8|739057.8|741091.6|739430.7|740352.8|738861.9|627
1629908400000|2021-08-25 16:20:00|741057.4|739057.4|741085.7|739085.7|741124.4|739563.9|740562.3|738967.9|527
1629908700000|2021-08-25 16:25:00|741083.8|739083.8|741163.2|739163.2|741186.8|739186.8|741078.2|739078.2|496
1629909000000|2021-08-25 16:30:00|741161.8|739161.8|740679|739679|741177.9|739695.5|740534.4|739060.4|638
1629909300000|2021-08-25 16:35:00|740677.7|739677.7|741091.2|739091.2|741163.5|739678.7|740541.8|739043.3|555
1629909600000|2021-08-25 16:40:00|741089.7|739089.7|740693.4|739693.4|741238.9|739751.4|740580.6|739068.4|641
1629909900000|2021-08-25 16:45:00|740693.6|739693.6|740896.6|739896.6|741437.1|739916.6|740684.5|739171.9|594
1629910200000|2021-08-25 16:50:00|740904.6|739904.6|741377.2|739377.2|741409.7|739904.6|740816.7|739305|491
1629910500000|2021-08-25 16:55:00|741369.1|739369.1|741306.9|739306.9|741371.9|739837.4|740795.1|739292.9|527
1629957600000|2021-08-26 06:00:00|741754.1|739754.1|742289.4|740289.4|742294.4|740480.9|741466.7|739699.1|421
1629957900000|2021-08-26 06:05:00|742292.8|740292.8|742234.2|740234.2|742390.3|740390.3|742196.1|740196.1|650
1629958200000|2021-08-26 06:10:00|742237|740237|742258.3|740258.3|742354|740354|742112.5|740112.5|584
1629958500000|2021-08-26 06:15:00|742279|740279|742041|740041|742367.9|740574|741541.5|739907.5|623
1629958800000|2021-08-26 06:20:00|742046.7|740046.7|742185|740185|742338.8|740338.8|742042.9|740042.9|565
1629959100000|2021-08-26 06:25:00|742188|740188|742034.2|740034.2|742198.7|740609.3|741593.8|740015.6|595
1629959400000|2021-08-26 06:30:00|742044.5|740044.5|742044|740044|742071.8|740071.8|742013.2|740013.2|608
1629959700000|2021-08-26 06:35:00|742042.4|740042.4|741952.1|739952.1|742072.5|740072.5|741938.7|739938.7|557
1629960000000|2021-08-26 06:40:00|741951.5|739951.5|741961.2|739961.2|742061|740565.6|741437|739921.3|705
1629960300000|2021-08-26 06:45:00|741961|739961|742044.8|740044.8|742180.4|740594.7|741391|739879.5|778
1629960600000|2021-08-26 06:50:00|742040.1|740040.1|742049.3|740049.3|742112.2|740604.5|741522.5|739952.4|689
1629960900000|2021-08-26 06:55:00|742040.6|740040.6|742059.8|740059.8|742127.4|740622|741549.5|740019|1020
1629961200000|2021-08-26 07:00:00|742067.6|740067.6|741472.5|739472.5|742114.8|740438.7|740867.2|739373.2|1076
1629961500000|2021-08-26 07:05:00|741505.7|739505.7|741390.1|739390.1|741534.4|739997.3|740593.9|739074.6|1109
1629961800000|2021-08-26 07:10:00|741394.3|739394.3|740772.5|739772.5|741495.6|739961|740731.9|739238.9|1053
1629962100000|2021-08-26 07:15:00|740771.4|739771.4|740708.7|739708.7|741340.9|739870.9|740562.7|739098.5|875
1629962400000|2021-08-26 07:20:00|740711.1|739711.1|740746|739746|741348.8|739897.7|740632.2|739173.2|896
1629962700000|2021-08-26 07:25:00|740747.1|739747.1|740440.8|739440.8|741286.6|739770.9|740440.8|738970|891
1629963000000|2021-08-26 07:30:00|740447.3|739447.3|740880|738880|740943.4|739447.3|740263.1|738761|965
1629963300000|2021-08-26 07:35:00|740879.7|738879.7|740683.5|738683.5|740884.8|739372.8|740008.3|738511.8|1015
1629963600000|2021-08-26 07:40:00|740689.2|738689.2|740096.1|739096.1|740805.9|739264.8|740088.2|738612.4|852
1629963900000|2021-08-26 07:45:00|740098|739098|740078|739078|740615.9|739154.1|739834|738322.6|1002
1629964200000|2021-08-26 07:50:00|740066.9|739066.9|740259|739259|740826.4|739328|739984.1|738481.6|925
1629964500000|2021-08-26 07:55:00|740248.6|739248.6|740617.6|738617.6|740709.7|739250.2|740077.6|738531.8|964
1629964800000|2021-08-26 08:00:00|740622.8|738622.8|740629.3|738629.3|740704.5|739191.9|740057.6|738556.1|862
1629965100000|2021-08-26 08:05:00|740629.6|738629.6|740795.4|738795.4|740903.7|739431.9|740091.7|738587.8|939
1629965400000|2021-08-26 08:10:00|740795.3|738795.3|740202.1|739202.1|740830.2|739338.8|740094.3|738590.1|879
1629965700000|2021-08-26 08:15:00|740197.3|739197.3|740270.3|739270.3|740773.2|739288.9|740119.7|738620.3|724
1629966000000|2021-08-26 08:20:00|740270.1|739270.1|740885.4|738885.4|740905.9|739393.2|740196.9|738704|803
1629966300000|2021-08-26 08:25:00|740887.3|738887.3|740660.5|739660.5|741157.7|739699.8|740372.7|738874.1|776
1629966600000|2021-08-26 08:30:00|740660.8|739660.8|740979.1|738979.1|741096.5|739679.9|740434.8|738933.3|764
1629966900000|2021-08-26 08:35:00|740977.4|738977.4|740750.3|738750.3|740983.5|739464|740163.1|738649.2|877
1629967200000|2021-08-26 08:40:00|740743.8|738743.8|740123.4|739123.4|740807.3|739282.9|740079.6|738570.7|815
1629967500000|2021-08-26 08:45:00|740591.1|738591.1|740027.5|739027.5|740633.7|739145|739908.9|738404.6|948
1629967800000|2021-08-26 08:50:00|740512.6|738512.6|740341.7|739341.7|740867.5|739370.9|739993.5|738491.6|851
1629968100000|2021-08-26 08:55:00|740348.3|739348.3|740560.2|739560.2|741027|739574|740310.8|738825.4|771
1629968400000|2021-08-26 09:00:00|740556.3|739556.3|741231.5|739231.5|741266.9|739764.7|740443.3|738961.1|883
1629968700000|2021-08-26 09:05:00|741231.7|739231.7|741266.8|739266.8|741359.3|739861.2|740700.4|739205.4|826
1629969000000|2021-08-26 09:10:00|741270.9|739270.9|740747.8|739747.8|741356.3|739832.3|740628.9|739123.3|800
1629969300000|2021-08-26 09:15:00|740741.8|739741.8|740833|739833|741377|739870.6|740741.8|739245.6|630
1629969600000|2021-08-26 09:20:00|740833.4|739833.4|741469.7|739469.7|741527.8|740022.7|740833.4|739331.9|751
1629969900000|2021-08-26 09:25:00|741469.4|739469.4|740976.6|739976.6|741495.3|739997|740838.5|739317.7|815
1629970200000|2021-08-26 09:30:00|740977.2|739977.2|741025.5|740025.5|741683|740186.7|740889.4|739386.8|967
1629970500000|2021-08-26 09:35:00|741025.8|740025.8|741376.5|739376.5|741584.6|740118.5|740868|739350.7|833
1629970800000|2021-08-26 09:40:00|741376.4|739376.4|741452.6|739452.6|741465.5|739966.8|740831.7|739315.5|924
1629971100000|2021-08-26 09:45:00|741447.9|739447.9|740659.1|739659.1|741459.4|739933.8|740572.4|739062.8|950
1629971400000|2021-08-26 09:50:00|740654|739654|740996.3|738996.3|741155.2|739678.5|740529.8|738996.3|832
1629971700000|2021-08-26 09:55:00|741003.9|739003.9|740662.9|739662.9|741183|739685.4|740456.2|738952.8|842
1629972000000|2021-08-26 10:00:00|740661.4|739661.4|741183.3|739183.3|741211.6|739716.1|740598.5|739088|808
1629972300000|2021-08-26 10:05:00|741180.4|739180.4|740816.1|739816.1|741370.4|739866.1|740637.8|739129.2|761
1629972600000|2021-08-26 10:10:00|740815.4|739815.4|741271.5|739271.5|741460.3|739949.3|740745.6|739244.3|747
1629972900000|2021-08-26 10:15:00|741272.5|739272.5|741276|739276|741334.3|739815.6|740599.2|739137.6|765
1629973200000|2021-08-26 10:20:00|741277|739277|741125.7|739125.7|741287.7|739781.4|740552.9|739052.1|770
1629973500000|2021-08-26 10:25:00|741132.1|739132.1|741067.8|739067.8|741152|739594.5|740557.5|739035.6|876
1629973800000|2021-08-26 10:30:00|741070.6|739070.6|740667.7|739667.7|741174.5|739677.2|740484.7|738912.1|770
1629974100000|2021-08-26 10:35:00|740662.6|739662.6|741089.5|739089.5|741230.1|739730|740582.9|739080.3|743
1629974400000|2021-08-26 10:40:00|741091.3|739091.3|741176.9|739176.9|741215.9|739710.7|740570.1|739072.8|679
1629974700000|2021-08-26 10:45:00|741185.2|739185.2|741165.6|739165.6|741234.9|739719.6|740663.3|739164|638
1629975000000|2021-08-26 10:50:00|740661.3|739661.3|740669.5|739669.5|741179.9|739672.6|740543.8|739045.8|781
1629975300000|2021-08-26 10:55:00|740672.3|739672.3|741163.2|739163.2|741226.5|739725.6|740638.4|739130.8|751
1629975600000|2021-08-26 11:00:00|741162.8|739162.8|741179.9|739179.9|741240.9|739757.2|740632.9|739124.1|638
1629975900000|2021-08-26 11:05:00|741185.8|739185.8|740480|739480|741227.8|739716.2|740456.1|738959.8|839
1629976200000|2021-08-26 11:10:00|740471.8|739471.8|740938.8|738938.8|740988.2|739492.7|740392.4|738890.6|893
1629976500000|2021-08-26 11:15:00|740939|738939|740028.8|739028.8|740998.3|739500.5|740014.9|738514|860
1629976800000|2021-08-26 11:20:00|740025.1|739025.1|740078.5|739078.5|740664.7|739155.7|739983.8|738497.5|863
1629977100000|2021-08-26 11:25:00|740085.2|739085.2|740543.7|738543.7|740601.7|739101.5|739948.8|738429.5|828
1629977400000|2021-08-26 11:30:00|740552.9|738552.9|740278|739278|740776.4|739320.8|739952.7|738435.3|736
1629977700000|2021-08-26 11:35:00|740773.9|738773.9|740365.6|739365.6|740862.8|739383.6|740094.2|738599|789
1629978000000|2021-08-26 11:40:00|740364.6|739364.6|740892.4|738892.4|740918.1|739413.1|740334.8|738834.4|726
1629978300000|2021-08-26 11:45:00|740890.8|738890.8|740356.9|739356.9|740910.1|739409.9|740354.9|738849.1|687
1629978600000|2021-08-26 11:50:00|740354.9|739354.9|740723.1|738723.1|740857.6|739366.2|740186.5|738677|709
1629978900000|2021-08-26 11:55:00|740724.2|738724.2|740268.9|739268.9|740809.9|739308.3|740235.5|738686.7|722
1629979200000|2021-08-26 12:00:00|740277|739277|740257.3|739257.3|740818.7|739314.6|740149.5|738659.2|855
1629979500000|2021-08-26 12:05:00|740255.2|739255.2|740681.3|738681.3|740870.5|739371.2|740152.5|738644.1|902
1629979800000|2021-08-26 12:10:00|740680.1|738680.1|740550.7|739550.7|741046.9|739554.6|740203.2|738642.2|782
1629980100000|2021-08-26 12:15:00|740550.6|739550.6|741079.4|739079.4|741098.4|739594.5|740523.2|738986.6|749
1629980400000|2021-08-26 12:20:00|741075.1|739075.1|740554.5|739554.5|741172.9|739662.4|740512.7|738997.7|738
1629980700000|2021-08-26 12:25:00|740547.5|739547.5|741200.5|739200.5|741214.9|739702.4|740547|739053.7|547
1629981000000|2021-08-26 12:30:00|741203.3|739203.3|740660.2|739660.2|741214.5|739716.3|740526.5|738980.3|810
1629981300000|2021-08-26 12:35:00|740662.4|739662.4|742061.8|741061.8|742715.8|741112|740662.4|739234|1076
1629981600000|2021-08-26 12:40:00|742561.5|740561.5|743104.4|741104.4|743520|741821.7|742007.8|740504|1126
1629981900000|2021-08-26 12:45:00|743093.2|741093.2|742378.5|741378.5|743275.7|741751.2|742144.9|740636.9|1099
1629982200000|2021-08-26 12:50:00|742375.9|741375.9|743202.2|741202.2|743366.4|741867.3|742313.7|740798.6|1009
1629982500000|2021-08-26 12:55:00|743203.1|741203.1|743264.9|741264.9|743587.2|741866.9|742649.3|741145.4|960
1629982800000|2021-08-26 13:00:00|743263.4|741263.4|743385.7|741385.7|743437.1|741952.6|742650.9|741150.2|974
1629983100000|2021-08-26 13:05:00|742888.8|741888.8|743724.1|742724.1|744354.9|742807.7|742797.3|741256.3|1029
1629983400000|2021-08-26 13:10:00|743728.1|742728.1|745487.5|743487.5|745500.5|743992.9|743724.4|742341.8|1085
1629983700000|2021-08-26 13:15:00|745479|743479|744961.5|742961.5|745834.3|744093.7|744378.5|742843.9|1063
1629984000000|2021-08-26 13:20:00|744960.8|742960.8|744935.8|742935.8|745045.7|743510|744258.5|742741|1050
1629984300000|2021-08-26 13:25:00|744938|742938|744123.4|742123.4|744940.2|743408.8|743576.8|742080|1033
1629984600000|2021-08-26 13:30:00|744122.2|742122.2|743927.8|741927.8|744547|743015.3|743285.8|741730.6|1120
1629984900000|2021-08-26 13:35:00|743928.7|741928.7|744001.6|742001.6|744278.2|742775.8|743195.4|741683|1044
1629985200000|2021-08-26 13:40:00|744001.1|742001.1|743638.7|741638.7|744235.8|742686.9|743154.7|741630.4|1064
1629985500000|2021-08-26 13:45:00|743627.6|741627.6|744088.2|742088.2|744125.1|742606.9|743063.5|741570.3|1068
1629985800000|2021-08-26 13:50:00|744093.3|742093.3|743946.5|741946.5|744173.4|742623.5|743439.3|741912.5|1058
1629986100000|2021-08-26 13:55:00|743946.2|741946.2|743713.9|741713.9|743961.7|742458.4|743239.9|741682.9|1012
1629986400000|2021-08-26 14:00:00|743729.3|741729.3|743037.3|742037.3|743817.1|742224.4|743020.4|741535.5|991
1629986700000|2021-08-26 14:05:00|743039.3|742039.3|743318|741318|743555.9|742057.8|742789.7|741290.8|1021
1629987000000|2021-08-26 14:10:00|743319.4|741319.4|743134.6|741134.6|743349.2|741692.1|742383.8|740880.4|979
1629987300000|2021-08-26 14:15:00|743137.3|741137.3|743108.2|741108.2|743243|741656.8|742461.1|740934.2|998
1629987600000|2021-08-26 14:20:00|743112.4|741112.4|742819.9|741819.9|743364.6|741882.8|742590.2|741007.1|965
1629987900000|2021-08-26 14:25:00|742818.5|741818.5|743613.8|741613.8|743885.8|742382.7|742817.8|741193.8|1121
1629988200000|2021-08-26 14:30:00|743621.3|741621.3|743599.3|741599.3|743692.4|741867.2|742694.6|741186.6|1107
1629988500000|2021-08-26 14:35:00|743606.6|741606.6|743593|741593|743657.7|742054.5|742909.6|741373.2|1121
1629988800000|2021-08-26 14:40:00|743603.1|741603.1|744016.1|742016.1|744049.6|742556.3|743128.4|741603.1|1072
1629989100000|2021-08-26 14:45:00|744019|742019|744206.7|742206.7|744262.4|742766.5|743400.7|741889|1004
1629989400000|2021-08-26 14:50:00|744201.4|742201.4|743952.9|741952.9|744201.4|742683.8|743311.9|741784|1031
1629989700000|2021-08-26 14:55:00|743957.9|741957.9|743723.4|741723.4|743975.4|742386.9|743072.1|741579.4|983
1629990000000|2021-08-26 15:00:00|743729.5|741729.5|743542.1|742542.1|744124.4|742600.2|743222.4|741698.4|981
1629990300000|2021-08-26 15:05:00|744055.4|742055.4|743460.2|741460.2|744055.5|742566.6|743011.6|741427|1000
1629990600000|2021-08-26 15:10:00|743460.1|741460.1|743604.3|741604.3|743654.5|742152.2|742989|741416.7|978
1629990900000|2021-08-26 15:15:00|743604.2|741604.2|743104.6|741104.6|743678.3|742112|742585.8|741051.1|966
1629991200000|2021-08-26 15:20:00|743103.4|741103.4|742951.1|740951.1|743228|741454.3|742208.5|740716.4|1018
1629991500000|2021-08-26 15:25:00|742953.9|740953.9|742859.9|740859.9|743088|741423|742355.1|740842.8|883
1629991800000|2021-08-26 15:30:00|742854.4|740854.4|742913.2|740913.2|742992.1|741462.1|742264.1|740760.6|859
1629992100000|2021-08-26 15:35:00|742911.4|740911.4|742906.6|740906.6|742973.6|741453|742336.5|740839.7|873
1629992400000|2021-08-26 15:40:00|742899.9|740899.9|742941.1|740941.1|743054.6|741469.3|742425.5|740869.9|940
1629992700000|2021-08-26 15:45:00|742936.8|740936.8|743102.3|741102.3|743152.4|741542.4|742530.4|740936.8|607
1629993000000|2021-08-26 15:50:00|743089.7|741089.7|743206.2|741206.2|743221.1|741221.1|742898.8|740898.8|652
1629993300000|2021-08-26 15:55:00|743206|741206|743345.5|741345.5|743404.3|741906.4|742791.8|741173.5|521
1629993600000|2021-08-26 16:00:00|743223.5|741223.5|743186.4|741186.4|743239.6|741617.1|742606.5|741030.4|583
1629993900000|2021-08-26 16:05:00|743173|741173|742870.7|740870.7|743173|741382.5|742382.5|740866.7|732
1629994200000|2021-08-26 16:10:00|742872.2|740872.2|742862|740862|742878.3|741361.5|742167.6|740651.2|758
1629994500000|2021-08-26 16:15:00|742859.8|740859.8|743149.1|741149.1|743151.8|741545.5|742310.5|740690.1|734
1629994800000|2021-08-26 16:20:00|743145.8|741145.8|743057.9|741057.9|743149.2|741636.4|742543.6|740954|772
1629995100000|2021-08-26 16:25:00|743054.8|741054.8|743004.4|741004.4|743141.5|741534.9|742534.9|740935|816
1629995400000|2021-08-26 16:30:00|743014|741014|742876.4|740876.4|743014|741014|742846.1|740846.1|732
1629995700000|2021-08-26 16:35:00|742883.2|740883.2|742914.4|740914.4|742976.9|741406.5|742353.8|740858.3|653
1629996000000|2021-08-26 16:40:00|742913.5|740913.5|742911.3|740911.3|743028.3|741399.6|742382.2|740871.4|498
1629996300000|2021-08-26 16:45:00|742911|740911|742964|740964|742966.5|741409.5|742314.9|740816.4|843
1629996600000|2021-08-26 16:50:00|742962.5|740962.5|743018.8|741018.8|743086.1|741491|742453.5|740930|683
1629996900000|2021-08-26 16:55:00|743007.5|741007.5|742978.8|740978.8|743022.3|741495.8|742487.6|740924|552
1630044000000|2021-08-27 06:00:00|742415|740415|742378.1|740378.1|742497.2|740497.2|742338.4|740338.4|405
1630044300000|2021-08-27 06:05:00|742378.9|740378.9|742290.6|740290.6|742413.2|740413.2|742185.7|740185.7|410
1630044600000|2021-08-27 06:10:00|742292|740292|741836|739836|742299.5|740299.5|741811.9|739811.9|495
1630044900000|2021-08-27 06:15:00|741830.6|739830.6|741891.3|739891.3|741961|739961|741664.3|739664.3|731
1630045200000|2021-08-27 06:20:00|741902.8|739902.8|741740.4|739740.4|742039.9|740392|741225|739646.1|765
1630045500000|2021-08-27 06:25:00|741731.9|739731.9|741773.8|739773.8|741858.4|739858.4|741653.2|739653.2|531
1630045800000|2021-08-27 06:30:00|741772.6|739772.6|741651.9|739651.9|741804.3|740214.5|741202.5|739495.2|748
1630046100000|2021-08-27 06:35:00|741657.8|739657.8|741889.4|739889.4|741927.2|740126|741126|739603.9|731
1630046400000|2021-08-27 06:40:00|741888.7|739888.7|742016.7|740016.7|742111.1|740396.5|741379|739803.6|648
1630046700000|2021-08-27 06:45:00|741971.6|739971.6|741922|739922|742092|740092|741688.6|739688.6|709
1630047000000|2021-08-27 06:50:00|741892.3|739892.3|741915.1|739915.1|741920.7|739920.7|741740|739740|701
1630047300000|2021-08-27 06:55:00|741914.3|739914.3|742226.4|740226.4|742226.4|740567.5|741567.5|739889.7|740
1630047600000|2021-08-27 07:00:00|742228.2|740228.2|741546|739546|742394.8|740394.8|740967.5|739437|1015
1630047900000|2021-08-27 07:05:00|741544.4|739544.4|741544.6|739544.6|741679.5|740138.5|740880|739399.1|917
1630048200000|2021-08-27 07:10:00|741533.6|739533.6|740499.8|739499.8|741537.2|739710.5|740429.8|738893.4|938
1630048500000|2021-08-27 07:15:00|740995.1|738995.1|740851.6|738851.6|740999.8|739515.5|740217.6|738707.6|820
1630048800000|2021-08-27 07:20:00|740857.9|738857.9|740526.3|738526.3|740958.4|739476.2|740085|738507.4|984
1630049100000|2021-08-27 07:25:00|740514.8|738514.8|740026.3|739026.3|740944.7|739394.4|739888.3|738382.3|962
1630049400000|2021-08-27 07:30:00|740031.6|739031.6|740379|738379|740632.6|739117.2|739631.6|738117.8|1017
1630049700000|2021-08-27 07:35:00|740378.5|738378.5|740585.9|738585.9|740599.5|739013.8|739847.2|738348.5|861
1630050000000|2021-08-27 07:40:00|740585.2|738585.2|740640.6|738640.6|740651.8|739089|739969|738484.1|746
1630050300000|2021-08-27 07:45:00|740638|738638|740793.3|738793.3|740836.9|739325.2|740109.1|738608.4|945
1630050600000|2021-08-27 07:50:00|740792.8|738792.8|740871.7|738871.7|741033.5|739532.9|740292.9|738771.7|867
1630050900000|2021-08-27 07:55:00|740872|738872|740724.3|738724.3|740887.8|739388.2|740080.4|738580.2|950
1630051200000|2021-08-27 08:00:00|740717.7|738717.7|740603.4|738603.4|740728.8|739162.1|740022.7|738529.7|1025
1630051500000|2021-08-27 08:05:00|740606.1|738606.1|740883.4|738883.4|740914|739399.9|740077.5|738570.5|857
1630051800000|2021-08-27 08:10:00|740888.1|738888.1|740554.3|739554.3|741072.4|739569.9|740387.6|738879.6|776
1630052100000|2021-08-27 08:15:00|740556.7|739556.7|740507.3|739507.3|741055.5|739561.7|740329.9|738824.9|885
1630052400000|2021-08-27 08:20:00|740492.8|739492.8|740444.1|739444.1|741118|739609.2|740290.5|738766|939
1630052700000|2021-08-27 08:25:00|740439.9|739439.9|740695.5|738695.5|740941.5|739454.5|740177.9|738681.1|863
1630053000000|2021-08-27 08:30:00|740200.5|739200.5|740911.9|738911.9|740918.3|739412.5|740074.9|738560|919
1630053300000|2021-08-27 08:35:00|740917.3|738917.3|740969.2|738969.2|741105.7|739587.9|740393.5|738888.5|896
1630053600000|2021-08-27 08:40:00|740966.4|738966.4|740225.4|739225.4|740999.6|739506.7|740154.2|738683|966
1630053900000|2021-08-27 08:45:00|740214.8|739214.8|740272.3|739272.3|740774.9|739288.5|740061.1|738584.4|765
1630054200000|2021-08-27 08:50:00|740269.3|739269.3|740354.5|739354.5|740870.5|739385.3|740234.6|738746.8|673
1630054500000|2021-08-27 08:55:00|740348.2|739348.2|740668.4|739668.4|741161|739674.2|740311.3|738778.3|809
1630054800000|2021-08-27 09:00:00|740669.6|739669.6|740671.7|739671.7|741175.4|739678.2|740532|739028.4|800
1630055100000|2021-08-27 09:05:00|741169.9|739169.9|741137.1|739137.1|741240.3|739756.6|740525|739027|902
1630055400000|2021-08-27 09:10:00|741139.7|739139.7|741195.5|739195.5|741195.5|739703.5|740562.8|739063.7|821
1630055700000|2021-08-27 09:15:00|740699.4|739699.4|740891.2|739891.2|741419.1|739917.9|740699|739207.4|785
1630056000000|2021-08-27 09:20:00|740894.6|739894.6|741075.5|740075.5|741577.6|740080.5|740717.2|739225.8|876
1630056300000|2021-08-27 09:25:00|741071.7|740071.7|741853.1|739853.1|742132.7|740659.5|741032.7|739535.2|886
1630056600000|2021-08-27 09:30:00|741332.5|740332.5|741149.8|740149.8|741732.5|740332.5|741034.7|739532.3|914
1630056900000|2021-08-27 09:35:00|741169.7|740169.7|741706.7|739706.7|741746.1|740255.9|741169.7|739696.8|736
1630057200000|2021-08-27 09:40:00|741704.2|739704.2|740840.2|739840.2|741719.6|740228.5|740748.7|739251.1|817
1630057500000|2021-08-27 09:45:00|740839.8|739839.8|741493.3|739493.3|741528|740021.7|740831|739341.8|699
1630057800000|2021-08-27 09:50:00|741499.8|739499.8|741605.7|739605.7|741610.5|740122.2|740989|739487|729
1630058100000|2021-08-27 09:55:00|741598.2|739598.2|741657.9|739657.9|741743.2|740268.4|741125.5|739595.4|801
1630058400000|2021-08-27 10:00:00|741659.2|739659.2|741149.6|740149.6|741735.7|740240.2|741125.7|739608|908
1630058700000|2021-08-27 10:05:00|741145.9|740145.9|741006.1|740006.1|741661.9|740180.7|740900.4|739399.8|794
1630059000000|2021-08-27 10:10:00|741012.4|740012.4|741167.9|740167.9|741692.8|740178.5|740868.4|739350.7|975
1630059300000|2021-08-27 10:15:00|741679|739679|741627.4|739627.4|741857.9|740340.1|741025.1|739531.7|1007
1630059600000|2021-08-27 10:20:00|741628.7|739628.7|740896.4|739896.4|741669.2|740160.1|740884.5|739393|808
1630059900000|2021-08-27 10:25:00|740896.2|739896.2|740885.1|739885.1|741408|739906.6|740726.1|739233.5|744
1630060200000|2021-08-27 10:30:00|740889.8|739889.8|741044.8|740044.8|741532.5|740047.8|740841.5|739349.9|761
1630060500000|2021-08-27 10:35:00|741041.5|740041.5|741144.5|740144.5|741674.2|740167.3|740987.1|739488.6|846
1630060800000|2021-08-27 10:40:00|741142.7|740142.7|741068.5|740068.5|741625.8|740149.8|740990.5|739496.1|756
1630061100000|2021-08-27 10:45:00|741070.1|740070.1|741068.7|740068.7|741639.9|740138.5|741035.1|739533.2|714
1630061400000|2021-08-27 10:50:00|741066.9|740066.9|740962.3|739962.3|741601|740093.2|740908.6|739408.8|885
1630061700000|2021-08-27 10:55:00|740963.9|739963.9|740937.9|739937.9|741450.9|739973.1|740776.5|739294|901
1630062000000|2021-08-27 11:00:00|740948.3|739948.3|741146.8|740146.8|741660.6|740217.3|740942|739446.7|792
1630062300000|2021-08-27 11:05:00|741138|740138|741565.2|739565.2|741667.2|740163.8|740991.5|739486.2|976
1630062600000|2021-08-27 11:10:00|741060|740060|741202.3|740202.3|741754.6|740257.1|741058.5|739546.5|815
1630062900000|2021-08-27 11:15:00|741206.6|740206.6|741718.5|739718.5|741749.7|740251.7|741177.4|739683.7|848
1630063200000|2021-08-27 11:20:00|741717.1|739717.1|741787.4|739787.4|741840.9|740330.4|741171.3|739631|801
1630063500000|2021-08-27 11:25:00|741789.5|739789.5|741327.9|740327.9|741842.4|740347|741238.5|739738.6|806
1630063800000|2021-08-27 11:30:00|741317.6|740317.6|741190.5|740190.5|741850.8|740352.9|741163|739647.7|748
1630064100000|2021-08-27 11:35:00|741193.9|740193.9|741022.3|740022.3|741675|740199.1|740980.5|739468.3|683
1630064400000|2021-08-27 11:40:00|741023.1|740023.1|741531.4|739531.4|741555.9|740051.6|740979.5|739481.8|794
1630064700000|2021-08-27 11:45:00|741530.5|739530.5|741427.5|740427.5|741979.4|740490.1|741051.9|739520.1|777
1630065000000|2021-08-27 11:50:00|741425.1|740425.1|741865.8|739865.8|741973.7|740483.7|741240.5|739756.7|886
1630065300000|2021-08-27 11:55:00|741868.6|739868.6|741978.5|739978.5|742041.7|740531|741387.4|739868.6|780
1630065600000|2021-08-27 12:00:00|741975.8|739975.8|741321.9|740321.9|742043.4|740530.6|741270.1|739741.7|935
1630065900000|2021-08-27 12:05:00|741308.5|740308.5|741481.6|739481.6|741834.7|740333.5|740955|739449|876
1630066200000|2021-08-27 12:10:00|741475.9|739475.9|740691.4|739691.4|741475.9|739926.8|740621.1|739117.1|836
1630066500000|2021-08-27 12:15:00|740698|739698|740684.1|739684.1|741544.5|740051|740639.8|739168.6|886
1630066800000|2021-08-27 12:20:00|740675.3|739675.3|740615.5|739615.5|741157.5|739681.8|740493.1|739065|701
1630067100000|2021-08-27 12:25:00|740616.6|739616.6|741248.8|739248.8|741283.6|739788.3|740605.1|739090.6|783
1630067400000|2021-08-27 12:30:00|741270.7|739270.7|740905|738905|741270.7|739733.4|740343.7|738830.7|883
1630067700000|2021-08-27 12:35:00|740907.1|738907.1|740286.3|739286.3|741002.7|739493.7|740228|738742.8|872
1630068000000|2021-08-27 12:40:00|740289.1|739289.1|740691.8|738691.8|740861.4|739359.4|740078.7|738575.9|956
1630068300000|2021-08-27 12:45:00|740693.1|738693.1|741004.3|739004.3|741072.4|739569.2|740177|738664.1|847
1630068600000|2021-08-27 12:50:00|741004.6|739004.6|740313.5|739313.5|741043.1|739560.6|740204.8|738701.7|762
1630068900000|2021-08-27 12:55:00|740306.1|739306.1|740396.3|739396.3|740906.8|739397.3|740245.2|738763.1|878
1630069200000|2021-08-27 13:00:00|740395.6|739395.6|741140.6|739140.6|741158.2|739631.4|740257.6|738780.8|935
1630069500000|2021-08-27 13:05:00|741140.4|739140.4|741261.4|740261.4|741860.4|740270.9|740573.4|739086.2|975
1630069800000|2021-08-27 13:10:00|741302.6|740302.6|741332.4|740332.4|742132.5|740621.8|741301.9|739819|1034
1630070100000|2021-08-27 13:15:00|741342.3|740342.3|742068.4|741068.4|742644.7|741141.8|741333.4|739859.4|910
1630070400000|2021-08-27 13:20:00|742069|741069|742208|741208|742828.6|741326.9|742069|740583.2|994
1630070700000|2021-08-27 13:25:00|742207.1|741207.1|742742.7|740742.7|742912.7|741405.9|742137.6|740627.2|1000
1630071000000|2021-08-27 13:30:00|742738.5|740738.5|742885.6|740885.6|743060.9|741551.8|742112|740610.3|1066
1630071300000|2021-08-27 13:35:00|742886.2|740886.2|742647|740647|742903.4|741389.8|741917.4|740403.2|1087
1630071600000|2021-08-27 13:40:00|742644.1|740644.1|742487.8|740487.8|742702.2|741192.9|741959.8|740374|1007
1630071900000|2021-08-27 13:45:00|742500|740500|741439.5|740439.5|742500|740909.1|741187.8|739691.4|1087
1630072200000|2021-08-27 13:50:00|742017.2|740017.2|741304.7|739304.7|742029.3|740518|740754.9|739245.9|1129
1630072500000|2021-08-27 13:55:00|741285.4|739285.4|740841.5|738841.5|741659.2|740065.7|740308|738364.7|1103
1630072800000|2021-08-27 14:00:00|740769.5|738769.5|739593.5|737593.5|741731.3|739731.3|738199|736543.4|933
1630073100000|2021-08-27 14:05:00|739657.1|737657.1|739268.6|737268.6|739715.9|738132.5|738228|736728.4|993
1630073400000|2021-08-27 14:10:00|739283.5|737283.5|738052.2|736052.2|739283.5|737283.5|737386.4|735643.5|1178
1630073700000|2021-08-27 14:15:00|738021.2|736021.2|737869.2|735869.2|738021.2|736420.2|737263.9|735263.9|1171
1630074000000|2021-08-27 14:20:00|737876.7|735876.7|738519.6|736519.6|738564.7|736564.7|737440.8|735564.6|1163
1630074300000|2021-08-27 14:25:00|738524.1|736524.1|738509.6|736509.6|738931.9|737413.6|737940.3|736299|1120
1630074600000|2021-08-27 14:30:00|738510|736510|738054.7|736054.7|738510|736588.6|737529|735887|1062
1630074900000|2021-08-27 14:35:00|738057.6|736057.6|737603.7|735603.7|738149.7|736602.4|737150.5|735589.2|1081
1630075200000|2021-08-27 14:40:00|737599.1|735599.1|737340.5|735340.5|737825.5|736294|736809.8|735058.8|1115
1630075500000|2021-08-27 14:45:00|737337.9|735337.9|737021.1|735021.1|737337.9|735794.5|736456.9|734959.7|1087
1630075800000|2021-08-27 14:50:00|737050.8|735050.8|736366.9|735366.9|737381.1|735938.3|736321.2|734777.2|1043
1630076100000|2021-08-27 14:55:00|736838.1|734838.1|736675.1|735675.1|737455.6|735930.2|736306.5|734799.5|1048
1630076400000|2021-08-27 15:00:00|737156|735156|737277.6|735277.6|737411.3|735902.5|736181.2|734659.6|1080
1630076700000|2021-08-27 15:05:00|737250.2|735250.2|736901.6|734901.6|737309.1|735627.7|736546.2|734814.5|940
1630077000000|2021-08-27 15:10:00|736902.9|734902.9|736845.2|734845.2|737092.3|735554.8|736294.9|734743.9|923
1630077300000|2021-08-27 15:15:00|736856.3|734856.3|737036|735036|737088.8|735558.2|736287.6|734798.2|1034
1630077600000|2021-08-27 15:20:00|737039.3|735039.3|736941|734941|737177.2|735663.9|736366.5|734869.2|955
1630077900000|2021-08-27 15:25:00|736937.8|734937.8|737224.7|735224.7|737224.7|735575.6|736345.1|734839.2|860
1630078200000|2021-08-27 15:30:00|737222|735222|737142.5|735142.5|737302.5|735723.6|736635.4|735089.7|1008
1630078500000|2021-08-27 15:35:00|737157|735157|736911.5|734911.5|737295.5|735783.4|736408.5|734868.4|1022
1630078800000|2021-08-27 15:40:00|736912.6|734912.6|736800.6|734800.6|737037|735552.8|736294.6|734783.8|833
1630079100000|2021-08-27 15:45:00|736802.8|734802.8|736755.2|734755.2|737038.5|735374.8|736246.7|734708.1|663
1630079400000|2021-08-27 15:50:00|736704.7|734704.7|736782.5|734782.5|736803.1|735283.9|736227.3|734704.7|574
1630079700000|2021-08-27 15:55:00|736784.6|734784.6|736703.7|734703.7|736934.5|735434.8|736078.5|734542.8|651
1630080000000|2021-08-27 16:00:00|736729.4|734729.4|736999.1|734999.1|737012.8|735316.3|736255|734617.2|781
1630080300000|2021-08-27 16:05:00|736992.2|734992.2|736813.9|734813.9|737044.9|735531.3|736368.5|734810|874
1630080600000|2021-08-27 16:10:00|736813.1|734813.1|736937|734937|736959.4|735448.2|736346.1|734796.1|931
1630080900000|2021-08-27 16:15:00|736936.5|734936.5|737011.5|735011.5|737023.7|735422.4|736398.5|734885.7|824
1630081200000|2021-08-27 16:20:00|737012.5|735012.5|737091.6|735091.6|737117.5|735486.1|736458.2|734967.7|882
1630081500000|2021-08-27 16:25:00|737091.8|735091.8|737116.1|735116.1|737156.8|735584|736584|735051.5|575
1630081800000|2021-08-27 16:30:00|737118.6|735118.6|736951.9|734951.9|737120.2|735590.1|736498.1|734938.5|764
1630082100000|2021-08-27 16:35:00|736952.6|734952.6|737030.6|735030.6|737088.4|735518.2|736514.6|734944.8|656
1630082400000|2021-08-27 16:40:00|737032.5|735032.5|736982.6|734982.6|737039|735504.7|736458.8|734924|551
1630082700000|2021-08-27 16:45:00|736973.4|734973.4|736923.3|734923.3|737078.7|735487|736455.9|734900.6|634
1630083000000|2021-08-27 16:50:00|736409|735409|736964.2|734964.2|737052.8|735462.8|736409|734908.9|582
1630083300000|2021-08-27 16:55:00|736970|734970|736936.6|734936.6|737043.4|735530.7|736522.5|734922.3|514
1630303200000|2021-08-30 06:00:00|736793.7|734793.7|736777.6|734777.6|736850.7|734850.7|736747.5|734747.5|301
1630303500000|2021-08-30 06:05:00|736781.7|734781.7|736654|734654|736783|734783|736638.5|734638.5|329
1630303800000|2021-08-30 06:10:00|736651.7|734651.7|736947.5|734947.5|736969|734969|736621.5|734621.5|409
1630304100000|2021-08-30 06:15:00|736946.2|734946.2|736868.1|734868.1|736946.2|735417.5|736389.5|734840.4|275
1630304400000|2021-08-30 06:20:00|736867.6|734867.6|736891.3|734891.3|736894.8|734894.8|736822.7|734822.7|249
1630304700000|2021-08-30 06:25:00|736892.2|734892.2|736904.8|734904.8|736914|735404.5|736398|734875.5|320
1630305000000|2021-08-30 06:30:00|736921.5|734921.5|736780.4|734780.4|736929.6|735390.5|736306.5|734775.6|276
1630305300000|2021-08-30 06:35:00|736784.2|734784.2|737379.4|735379.4|737382.1|735392|736381.5|734769.6|349
1630305600000|2021-08-30 06:40:00|737369.7|735369.7|737703.8|735703.8|737889.5|735889.5|737358.2|735358.2|664
1630305900000|2021-08-30 06:45:00|737708|735708|737302.2|735302.2|737743.5|735743.5|737259.4|735259.4|628
1630306200000|2021-08-30 06:50:00|737303.1|735303.1|737429.6|735429.6|737554.2|735554.2|737288.2|735288.2|547
1630306500000|2021-08-30 06:55:00|737419.6|735419.6|737040.7|735040.7|737450.8|735450.8|736917.7|734917.7|672
1630306800000|2021-08-30 07:00:00|737050.5|735050.5|736861.9|734861.9|737096.9|735096.9|736827.1|734827.1|974
1630307100000|2021-08-30 07:05:00|736860.5|734860.5|736945.3|734945.3|737101.7|735101.7|736801.5|734801.5|941
1630307400000|2021-08-30 07:10:00|736947|734947|737001.2|735001.2|737282.6|735282.6|736926.8|734926.8|896
1630307700000|2021-08-30 07:15:00|737005.3|735005.3|737037.2|735037.2|737128.5|735248|736243.2|734707.6|861
1630308000000|2021-08-30 07:20:00|737029.6|735029.6|736810.8|734810.8|737153.1|735153.1|736613.6|734613.6|897
1630308300000|2021-08-30 07:25:00|736799|734799|736943.1|734943.1|736962.3|734962.3|736590.2|734590.2|905
1630308600000|2021-08-30 07:30:00|736943.8|734943.8|736459.3|734459.3|736949.2|734949.2|736392.5|734392.5|878
1630308900000|2021-08-30 07:35:00|736449.6|734449.6|736386|734386|736533|734533|736241.6|734241.6|819
1630309200000|2021-08-30 07:40:00|736382.6|734382.6|736565.3|734565.3|736604|734904.8|735882.5|734264.9|935
1630309500000|2021-08-30 07:45:00|736522.6|734522.6|736836.7|734836.7|736917.5|735130|736123.4|734413.5|979
1630309800000|2021-08-30 07:50:00|736827.6|734827.6|736865.6|734865.6|736973|734973|736806|734806|850
1630310100000|2021-08-30 07:55:00|736865.5|734865.5|736589.8|734589.8|737046.1|735046.1|736490.8|734490.8|855
1630310400000|2021-08-30 08:00:00|736558.4|734558.4|736707.1|734707.1|736784|735143.5|736124.1|734536.3|810
1630310700000|2021-08-30 08:05:00|736713.1|734713.1|736885.1|734885.1|736978.4|734978.4|736690.6|734690.6|820
1630311000000|2021-08-30 08:10:00|736893.3|734893.3|736749|734749|737071.3|735071.3|736731.1|734731.1|852
1630311300000|2021-08-30 08:15:00|736747.6|734747.6|736563|734563|736832.5|734832.5|736452|734452|793
1630311600000|2021-08-30 08:20:00|736571.2|734571.2|736644.4|734644.4|736715.2|735085|736053.5|734525.6|701
1630311900000|2021-08-30 08:25:00|736656.3|734656.3|736521|734521|736780.5|734780.5|736513.2|734513.2|930
1630312200000|2021-08-30 08:30:00|736518.6|734518.6|736340.3|734340.3|736559.3|735013.8|735816.5|734177.5|896
1630312500000|2021-08-30 08:35:00|736335.1|734335.1|736555.7|734555.7|736618.6|734918|735918|734133.1|954
1630312800000|2021-08-30 08:40:00|736555.8|734555.8|736937.4|734937.4|736974.4|735454.8|736454.8|734539.9|823
1630313100000|2021-08-30 08:45:00|736938.9|734938.9|736929.5|734929.5|737051.8|735448.6|736392.5|734822.9|997
1630313400000|2021-08-30 08:50:00|736927.2|734927.2|736996.3|734996.3|737155.7|735561.5|736523.9|734841.5|984
1630313700000|2021-08-30 08:55:00|736994.7|734994.7|736895.3|734895.3|737058.8|735547.8|736504|734809.8|830
1630314000000|2021-08-30 09:00:00|736891.5|734891.5|736942.2|734942.2|736980.7|735391.8|736338.4|734819.3|902
1630314300000|2021-08-30 09:05:00|736937.2|734937.2|736958.6|734958.6|737051.3|735512.2|736462.4|734901.4|848
1630314600000|2021-08-30 09:10:00|736957.2|734957.2|736972.5|734972.5|736997.5|735477.7|736423.6|734905.2|763
1630314900000|2021-08-30 09:15:00|736440.3|735440.3|737300.6|735300.6|737310.3|735792.3|736428.7|734936.9|896
1630315200000|2021-08-30 09:20:00|737302.9|735302.9|737485.7|735485.7|737630.1|736047.2|736796.4|735289.2|895
1630315500000|2021-08-30 09:25:00|737492.4|735492.4|737209.6|735209.6|737617.4|736100.2|736794|735209.6|686
1630315800000|2021-08-30 09:30:00|737183.9|735183.9|737204|735204|737381.3|735850|736682.8|735183.9|710
1630316100000|2021-08-30 09:35:00|737202.6|735202.6|737132.7|735132.7|737242.5|735707.9|736589|735097.5|862
1630316400000|2021-08-30 09:40:00|737132|735132|737012.8|735012.8|737150.4|735632.5|736446.9|734941.1|715
1630316700000|2021-08-30 09:45:00|737008.6|735008.6|737170.8|735170.8|737214.4|735686.5|736476.9|734979.9|750
1630317000000|2021-08-30 09:50:00|737173.8|735173.8|737457.3|735457.3|737466.9|735945|736726.5|735158.1|818
1630317300000|2021-08-30 09:55:00|737456.7|735456.7|737171|735171|737466.1|735716.5|736715|735170.5|734
1630317600000|2021-08-30 10:00:00|737171.3|735171.3|737114.1|735114.1|737242.9|735709.1|736560.3|734994.3|781
1630317900000|2021-08-30 10:05:00|737107.2|735107.2|736960.6|734960.6|737141.6|735552.9|736469.4|734954.4|647
1630318200000|2021-08-30 10:10:00|736968.9|734968.9|737223.4|735223.4|737276.5|735780.2|736439|734942.6|751
1630318500000|2021-08-30 10:15:00|737228.2|735228.2|737088.4|735088.4|737288.4|735765.5|736578.4|735088.4|636
1630318800000|2021-08-30 10:20:00|737081.6|735081.6|737003.5|735003.5|737110.7|735595|736466.4|734976.3|674
1630319100000|2021-08-30 10:25:00|736996.8|734996.8|736772.5|734772.5|737015.5|735504.9|736327.9|734766.8|610
1630319400000|2021-08-30 10:30:00|736773.3|734773.3|736485|734485|736827.6|734827.6|736363.5|734363.5|942
1630319700000|2021-08-30 10:35:00|736496.9|734496.9|736472.2|734472.2|736526.4|735023.8|735983.1|734428.7|789
1630320000000|2021-08-30 10:40:00|736475.2|734475.2|736537.6|734537.6|736613.2|735040.8|735947.7|734368.3|845
1630320300000|2021-08-30 10:45:00|736537.3|734537.3|736705.5|734705.5|736745.5|735016.7|735934.6|734400.6|737
1630320600000|2021-08-30 10:50:00|736707.1|734707.1|736789.4|734789.4|736810.4|735293|736215.3|734672.6|670
1630320900000|2021-08-30 10:55:00|736787.4|734787.4|736739.3|734739.3|736789.4|735263.5|736237.9|734497.1|768
1630321200000|2021-08-30 11:00:00|736739.7|734739.7|737043.8|735043.8|737046.8|735046.8|736728.5|734728.5|717
1630321500000|2021-08-30 11:05:00|737045.5|735045.5|736900.1|734900.1|737045.8|735045.8|736825|734825|843
1630321800000|2021-08-30 11:10:00|736904|734904|736757.1|734757.1|736945.9|735443.5|736443.5|734730.2|841
1630322100000|2021-08-30 11:15:00|736759|734759|736819.7|734819.7|736928.8|734928.8|736675|734675|937
1630322400000|2021-08-30 11:20:00|736810.5|734810.5|736691.3|734691.3|736819.4|734819.4|736643|734643|891
1630322700000|2021-08-30 11:25:00|736691.7|734691.7|736713.1|734713.1|736935.5|735429.1|736207.7|734673.1|811
1630323000000|2021-08-30 11:30:00|736715.7|734715.7|736675.4|734675.4|736729.2|735181.4|736119.8|734601.6|942
1630323300000|2021-08-30 11:35:00|736675.1|734675.1|736637.7|734637.7|736767.6|735259.2|736107|734553.6|826
1630323600000|2021-08-30 11:40:00|736643.4|734643.4|736174.9|735174.9|736800.7|735294.1|736140.7|734640.3|667
1630323900000|2021-08-30 11:45:00|736169.9|735169.9|736428.7|734428.7|736669.7|735169.9|735876.3|734365.1|1036
1630324200000|2021-08-30 11:50:00|736430|734430|736570.9|734570.9|736578.7|735067.1|735905|734395.9|705
1630324500000|2021-08-30 11:55:00|736571.7|734571.7|736556.2|734556.2|736689.1|735182.4|736064.3|734523|891
1630324800000|2021-08-30 12:00:00|736546.2|734546.2|736482.3|734482.3|736627.6|735052.7|735969|734389.2|731
1630325100000|2021-08-30 12:05:00|736481.1|734481.1|736441.5|734441.5|736511.3|735002.2|735865|734379.6|765
1630325400000|2021-08-30 12:10:00|736440|734440|735815.8|733815.8|736564.3|735053.3|735173|733626.9|921
1630325700000|2021-08-30 12:15:00|735811.4|733811.4|735883.9|733883.9|735915.8|734417.9|735168|733540.6|923
1630326000000|2021-08-30 12:20:00|735864.9|733864.9|735902.8|733902.8|736082.3|734429.6|735257.9|733738.3|914
1630326300000|2021-08-30 12:25:00|735899.1|733899.1|735230|734230|735941.7|734290.2|735214.6|733711.1|927
1630326600000|2021-08-30 12:30:00|735237.2|734237.2|735841.2|733841.2|736052.3|734547.4|735214|733720.5|927
1630326900000|2021-08-30 12:35:00|735843.4|733843.4|736019.1|734019.1|736059.8|734547.5|735068.2|733562.6|805
1630327200000|2021-08-30 12:40:00|735526.5|734526.5|736058.9|734058.9|736158.3|734668.4|735476.5|733973.5|783
1630327500000|2021-08-30 12:45:00|736059.1|734059.1|736125.3|734125.3|736196.7|734692.3|735546.5|733913.3|799
1630327800000|2021-08-30 12:50:00|736125.2|734125.2|736412.9|734412.9|736525.5|735016.7|735829.1|734020.6|901
1630328100000|2021-08-30 12:55:00|736412.7|734412.7|736954.7|734954.7|736980.1|735335.8|736074|734332.4|896
1630328400000|2021-08-30 13:00:00|736958.9|734958.9|736943|734943|737118|735514.1|736425.6|734863.3|931
1630328700000|2021-08-30 13:05:00|736944.3|734944.3|737210.6|735210.6|737261.2|735745.1|736388.1|734884.5|960
1630329000000|2021-08-30 13:10:00|737213.5|735213.5|736977.1|734977.1|737230.2|735748.1|736433.4|734923.6|860
1630329300000|2021-08-30 13:15:00|736978.6|734978.6|737010.5|735010.5|737029.3|735403.5|736378.1|734746.2|897
1630329600000|2021-08-30 13:20:00|737008.9|735008.9|736854.6|734854.6|737040.7|735508.2|736319.6|734799.7|840
1630329900000|2021-08-30 13:25:00|736854.4|734854.4|736680.8|734680.8|736931.6|735402|736090.6|734579.1|869
1630330200000|2021-08-30 13:30:00|736697.5|734697.5|737336.8|735336.8|737378.5|735378.5|736315.2|734679.7|1034
1630330500000|2021-08-30 13:35:00|737340.9|735340.9|737343.1|735343.1|737510.3|735996|736825.4|735245.5|980
1630330800000|2021-08-30 13:40:00|737325|735325|737261.4|735261.4|737492.8|735960.2|736734.9|735219.2|942
1630331100000|2021-08-30 13:45:00|737267.9|735267.9|737158.5|735158.5|737304.4|735755|736563.5|735069.2|1029
1630331400000|2021-08-30 13:50:00|737156.6|735156.6|737033.9|735033.9|737364|735864.6|736502.7|734950.7|964
1630331700000|2021-08-30 13:55:00|737034.8|735034.8|737173.6|735173.6|737191.4|735686.5|736420.7|734904.6|1021
1630332000000|2021-08-30 14:00:00|737173.4|735173.4|737106|735106|737253.6|735740.4|736539.5|734927.2|993
1630332300000|2021-08-30 14:05:00|737105.6|735105.6|736554|735554|737121.2|735616.5|736529.6|735018.5|921
1630332600000|2021-08-30 14:10:00|737052.9|735052.9|737099.7|735099.7|737244.9|735708.8|736488.8|734974.3|848
1630332900000|2021-08-30 14:15:00|736605.5|735605.5|737199.9|735199.9|737381.6|735859.7|736503.6|735003.1|897
1630333200000|2021-08-30 14:20:00|737198|735198|737060.5|735060.5|737323.8|735795.7|736503.6|734980|945
1630333500000|2021-08-30 14:25:00|737062.1|735062.1|737008.8|735008.8|737073.3|735549.5|736385.7|734848.8|943
1630333800000|2021-08-30 14:30:00|737012.2|735012.2|736930.1|734930.1|737217.1|735693.9|736402.3|734904.8|907
1630334100000|2021-08-30 14:35:00|736931.9|734931.9|736728.9|734728.9|737069.6|735559.2|736271.8|734728.9|928
1630334400000|2021-08-30 14:40:00|736737.4|734737.4|736491.1|734491.1|736789.9|735300.5|736032.8|734399.8|965
1630334700000|2021-08-30 14:45:00|735955.3|734955.3|736371.7|734371.7|736624.4|735060.8|735869.6|734323.7|832
1630335000000|2021-08-30 14:50:00|736385.9|734385.9|736684.6|734684.6|736686.7|735176.8|735892.7|734367.4|758
1630335300000|2021-08-30 14:55:00|736685.7|734685.7|736264.9|734264.9|736720.7|735159.9|736152.1|734222.4|953
1630335600000|2021-08-30 15:00:00|736264.3|734264.3|736504.5|734504.5|736526.4|734880.6|735797.4|734227.8|871
1630335900000|2021-08-30 15:05:00|736503.5|734503.5|736466.2|734466.2|736507.7|734970.2|735937.5|734403.9|703
1630336200000|2021-08-30 15:10:00|736468.9|734468.9|736185.6|734185.6|736469.5|734469.5|736166.4|734166.4|736
1630336500000|2021-08-30 15:15:00|736187|734187|736305.6|734305.6|736307.5|734307.5|736034.4|734034.4|791
1630336800000|2021-08-30 15:20:00|736304.4|734304.4|736317.7|734317.7|736322.5|734322.5|736144.5|734144.5|671
1630337100000|2021-08-30 15:25:00|736317.1|734317.1|736315.6|734315.6|736352|734752.5|735684.6|734165.2|661
1630337400000|2021-08-30 15:30:00|736315.1|734315.1|736051.8|734051.8|736351.7|734588|735588|734042.3|736
1630337700000|2021-08-30 15:35:00|736053.6|734053.6|735335.6|733335.6|736199.5|734536|734845|733225.1|877
1630338000000|2021-08-30 15:40:00|735347.2|733347.2|735591|733591|735685.1|733963.3|734843.5|733270.6|1007
1630338300000|2021-08-30 15:45:00|735606.3|733606.3|735544.5|733544.5|735731.1|733731.1|735501.2|733501.2|631
1630338600000|2021-08-30 15:50:00|735549|733549|735482.9|733482.9|735549|733549|735429|733429|551
1630338900000|2021-08-30 15:55:00|735482.8|733482.8|735749.2|733749.2|735833.6|734034.1|735019.1|733406.4|491
1630339200000|2021-08-30 16:00:00|735762.3|733762.3|735679.4|733679.4|736001|734001|735624.5|733624.5|801
1630339500000|2021-08-30 16:05:00|735678.6|733678.6|735877.6|733877.6|735918.1|733918.1|735614.3|733614.3|795
1630339800000|2021-08-30 16:10:00|735876.6|733876.6|735811.1|733811.1|735941.3|734352.9|735218.2|733714.8|886
1630340100000|2021-08-30 16:15:00|735813.4|733813.4|735933.5|733933.5|735947|734380.8|735267.4|733714|641
1630340400000|2021-08-30 16:20:00|735936.2|733936.2|736199.9|734199.9|736207|734465.6|735407.2|733838.2|704
1630340700000|2021-08-30 16:25:00|736192.2|734192.2|736209.2|734209.2|736227.3|734625.9|735613.2|734091.9|598
1630341000000|2021-08-30 16:30:00|736208.6|734208.6|736090.7|734090.7|736210.1|734652.6|735603.1|734045.5|605
1630341300000|2021-08-30 16:35:00|736094.2|734094.2|736086.1|734086.1|736107.4|734557.4|735518.5|734038.8|482
1630341600000|2021-08-30 16:40:00|736086.2|734086.2|736104|734104|736128.3|734623.6|735561.7|734066.8|553
1630341900000|2021-08-30 16:45:00|736104.1|734104.1|736186.6|734186.6|736186.6|734660|735627.3|734083.4|377
1630342200000|2021-08-30 16:50:00|736182.2|734182.2|736095.9|734095.9|736183|734622.1|735600.1|734086.2|444
1630342500000|2021-08-30 16:55:00|736092.3|734092.3|736013|734013|736100.8|734598.2|735596.3|734008.5|284
1630389600000|2021-08-31 06:00:00|734289.8|732289.8|734389.6|732389.6|734481.8|732894.7|733894.7|732248.3|558
1630389900000|2021-08-31 06:05:00|734404.8|732404.8|734408.5|732408.5|734424.6|732424.6|734321.1|732321.1|479
1630390200000|2021-08-31 06:10:00|734401.1|732401.1|734286.6|732286.6|734401.1|732401.1|734211.5|732211.5|386
1630390500000|2021-08-31 06:15:00|734287.7|732287.7|734384.1|732384.1|734418.4|732418.4|734259.6|732259.6|494
1630390800000|2021-08-31 06:20:00|734391.7|732391.7|734623.1|732623.1|734685.5|732980.5|733974.3|732259.7|580
1630391100000|2021-08-31 06:25:00|734633.9|732633.9|734670|732670|734726.9|732726.9|734583.5|732583.5|423
1630391400000|2021-08-31 06:30:00|734643.9|732643.9|734596.6|732596.6|734660.1|732660.1|734521.4|732521.4|608
1630391700000|2021-08-31 06:35:00|734584|732584|734611.9|732611.9|734632.6|732632.6|734562.3|732562.3|596
1630392000000|2021-08-31 06:40:00|734614.8|732614.8|734874.9|732874.9|734888.9|733168.4|734102.4|732547.7|588
1630392300000|2021-08-31 06:45:00|734874.7|732874.7|734882.7|732882.7|734996.6|733473.9|734448.9|732800.2|621
1630392600000|2021-08-31 06:50:00|734881.6|732881.6|734760.1|732760.1|734892.6|733304|734304|732632.3|852
1630392900000|2021-08-31 06:55:00|734756.9|732756.9|734218.2|732218.2|734850.7|733186.4|733794.6|732199|829
1630393200000|2021-08-31 07:00:00|734232.3|732232.3|733891|731891|734232.3|732676|733326.7|731735.3|1039
1630393500000|2021-08-31 07:05:00|733895.3|731895.3|733519.5|731519.5|733917.6|732410.9|733110.5|731289.2|989
1630393800000|2021-08-31 07:10:00|733516.8|731516.8|733742.8|731742.8|733996.5|732490.5|732961.5|731453.7|969
1630394100000|2021-08-31 07:15:00|733750.8|731750.8|733054|732054|733753.5|732258.6|732958.5|731404.7|950
1630394400000|2021-08-31 07:20:00|733050.8|732050.8|733499.7|732499.7|734036.9|732537.9|733050.6|731589.8|935
1630394700000|2021-08-31 07:25:00|733497.6|732497.6|733425.7|732425.7|734025.3|732510.8|733313.5|731798.7|879
1630395000000|2021-08-31 07:30:00|733423|732423|733510.9|732510.9|734068.9|732541.7|733341.9|731853.3|817
1630395300000|2021-08-31 07:35:00|733499.1|732499.1|733357.9|732357.9|734021.8|732534.3|733233.2|731710|852
1630395600000|2021-08-31 07:40:00|733357.7|732357.7|733245.2|732245.2|733902.9|732433|733135.9|731636.6|870
1630395900000|2021-08-31 07:45:00|733232.8|732232.8|733275.8|732275.8|733815.8|732339.2|733105.8|731650.2|909
1630396200000|2021-08-31 07:50:00|733274.8|732274.8|733898.5|731898.5|733917.9|732455.6|733252.8|731765.8|827
1630396500000|2021-08-31 07:55:00|733893.8|731893.8|733646.7|731646.7|733953.9|732468.7|733062.9|731558.3|1005
1630396800000|2021-08-31 08:00:00|733643.9|731643.9|733298.8|732298.8|733658.9|732301.3|732929|731459.2|894
1630397100000|2021-08-31 08:05:00|733301.4|732301.4|733741.7|731741.7|733899.2|732429.4|733212.7|731691.2|918
1630397400000|2021-08-31 08:10:00|733748.5|731748.5|733130.3|732130.3|733764.2|732253.9|733082.6|731577.6|885
1630397700000|2021-08-31 08:15:00|733119.6|732119.6|733088.6|732088.6|733666.2|732186.8|733067.6|731559.9|761
1630398000000|2021-08-31 08:20:00|733090.4|732090.4|733597.2|731597.2|733635.5|732168|733063.9|731580.5|691
1630398300000|2021-08-31 08:25:00|733582.7|731582.7|733090.7|732090.7|733606.7|732110.5|732972.8|731488.3|593
1630398600000|2021-08-31 08:30:00|733088.4|732088.4|733165.9|732165.9|733684.1|732198.2|733008.2|731499.1|816
1630398900000|2021-08-31 08:35:00|733161.6|732161.6|733663.7|731663.7|733723.5|732233.3|733154.5|731656.2|706
1630399200000|2021-08-31 08:40:00|733162.2|732162.2|733673.1|731673.1|733687.2|732233.6|733071.5|731569.4|917
1630399500000|2021-08-31 08:45:00|733673.7|731673.7|733266.5|732266.5|733788.6|732282.2|733158.7|731670.1|838
1630399800000|2021-08-31 08:50:00|733266.4|732266.4|733374.1|732374.1|733837.6|732380.5|733243.8|731775|851
1630400100000|2021-08-31 08:55:00|733375.4|732375.4|733476.8|732476.8|734055|732570.5|733296.4|731894.8|712
1630400400000|2021-08-31 09:00:00|733477.2|732477.2|733755.5|731755.5|733977.2|732477.2|733153.3|731655.1|909
1630400700000|2021-08-31 09:05:00|733754.5|731754.5|733008.8|732008.8|733759.3|732259.8|733008.8|731506.2|961
1630401000000|2021-08-31 09:10:00|733013.2|732013.2|732892.2|731892.2|733515|732155.7|732814|731294.6|870
1630401300000|2021-08-31 09:15:00|732892.9|731892.9|733384.1|731384.1|733453.7|731957.6|732821.5|731301|763
1630401600000|2021-08-31 09:20:00|733383.2|731383.2|732863.8|731863.8|733410.1|731911.2|732789.3|731283.9|744
1630401900000|2021-08-31 09:25:00|732853.6|731853.6|732858.2|731858.2|733401.5|731917.7|732825.2|731319.2|794
1630402200000|2021-08-31 09:30:00|732845.7|731845.7|733024.5|732024.5|733528.1|732037.5|732839.2|731330.8|830
1630402500000|2021-08-31 09:35:00|733029|732029|733136.3|732136.3|733149.5|732149.5|733008.7|732008.7|789
1630402800000|2021-08-31 09:40:00|733134.9|732134.9|733284.7|732284.7|733784|732297.7|733112.3|731625.7|802
1630403100000|2021-08-31 09:45:00|733289.8|732289.8|733697.1|731697.1|733809.6|732322.9|733195|731693.1|882
1630403400000|2021-08-31 09:50:00|733697.3|731697.3|733198.5|732198.5|733720.7|732240.4|733092.7|731600|847
1630403700000|2021-08-31 09:55:00|733198.9|732198.9|733121.1|732121.1|733670.5|732199.5|733087.7|731650.6|808
1630404000000|2021-08-31 10:00:00|733116.2|732116.2|733062.7|732062.7|733572.7|732132.8|733055.3|731545.8|716
1630404300000|2021-08-31 10:05:00|733059.8|732059.8|732978.2|731978.2|733527.1|732061.6|732951.5|731445.7|602
1630404600000|2021-08-31 10:10:00|733450.3|731450.3|732987.2|731987.2|733503.2|732025.1|732935|731413.1|740
1630404900000|2021-08-31 10:15:00|732983.3|731983.3|732952|731952|733608.8|732110.5|732948.9|731422|829
1630405200000|2021-08-31 10:20:00|732955.7|731955.7|732681.7|731681.7|733396.4|731970|732578|731064.1|794
1630405500000|2021-08-31 10:25:00|732681.3|731681.3|733197.5|731197.5|733238.5|731745.3|732639.2|731105|823
1630405800000|2021-08-31 10:30:00|733197.7|731197.7|732818.7|731818.7|733311.7|731830.5|732679.9|731175.6|791
1630406100000|2021-08-31 10:35:00|732822|731822|733152.3|732152.3|733692.7|732195.6|732778.4|731435.4|788
1630406400000|2021-08-31 10:40:00|733149.6|732149.6|733240.9|732240.9|733732.7|732262.4|733019.2|731546|728
1630406700000|2021-08-31 10:45:00|733241.4|732241.4|733273.8|732273.8|733799|732358.8|733095.8|731669.4|949
1630407000000|2021-08-31 10:50:00|733273.1|732273.1|733854.8|731854.8|733884.5|732383.8|733224.9|731733.2|940
1630407300000|2021-08-31 10:55:00|733851.4|731851.4|733375.7|732375.7|733984.1|732477.8|733289.7|731791.1|939
1630407600000|2021-08-31 11:00:00|733375.3|732375.3|733230.9|732230.9|733969.5|732459.1|733216.9|731804.5|809
1630407900000|2021-08-31 11:05:00|733230.6|732230.6|733132.3|732132.3|733775.8|732289|733005.4|731488.3|929
1630408200000|2021-08-31 11:10:00|733131.7|732131.7|733342.2|732342.2|733850.6|732361.2|733131.7|731632.9|814
1630408500000|2021-08-31 11:15:00|733347.4|732347.4|733601.1|732601.1|734110|732619.3|733238.8|731750.4|970
1630408800000|2021-08-31 11:20:00|733601.6|732601.6|733549.1|732549.1|734090.7|732612.5|733353.6|731849.7|936
1630409100000|2021-08-31 11:25:00|733550.1|732550.1|733390.1|732390.1|734097.5|732671.9|733362.7|731884.1|925
1630409400000|2021-08-31 11:30:00|733387.1|732387.1|733749.6|731749.6|733944.3|732444.5|733246.5|731719.8|894
1630409700000|2021-08-31 11:35:00|733753.1|731753.1|733296.4|732296.4|733822.3|732337.8|733226.3|731697.2|719
1630410000000|2021-08-31 11:40:00|733295.8|732295.8|733256.9|732256.9|733962.9|732461.7|733236.9|731735.4|926
1630410300000|2021-08-31 11:45:00|733256.6|732256.6|733076.4|732076.4|733837.7|732341.4|733023.7|731510.1|909
1630410600000|2021-08-31 11:50:00|733073.6|732073.6|733155.7|732155.7|733752.3|732256.1|733056.8|731547.4|986
1630410900000|2021-08-31 11:55:00|733153.4|732153.4|733755.2|731755.2|733847.3|732370.3|733081.9|731599.7|974
1630411200000|2021-08-31 12:00:00|733260.9|732260.9|733656.4|732656.4|734310.2|732819.4|733255.2|731771.7|1016
1630411500000|2021-08-31 12:05:00|733654.8|732654.8|734159.3|732159.3|734294.2|732795.8|733466.5|732020.5|1072
1630411800000|2021-08-31 12:10:00|733660.7|732660.7|733640.5|732640.5|734195.9|732736.8|733490.5|732101.5|827
1630412100000|2021-08-31 12:15:00|733600.2|732600.2|733566.1|732566.1|734152.8|732658.1|733498.9|731902.3|863
1630412400000|2021-08-31 12:20:00|733571|732571|733732.9|732732.9|734232.9|732783.8|733534.8|732048.4|847
1630412700000|2021-08-31 12:25:00|733733.6|732733.6|733730.2|732730.2|734217.1|732735.2|733575.8|732096.6|854
1630413000000|2021-08-31 12:30:00|733729.2|732729.2|733757.9|732757.9|734479.4|732980.5|733729.2|732247.7|894
1630413300000|2021-08-31 12:35:00|733755.6|732755.6|733817.2|732817.2|734426.7|732955.7|733743.5|732256.3|919
1630413600000|2021-08-31 12:40:00|733817.8|732817.8|733893.6|732893.6|734370.7|732914.7|733652.1|732131.6|835
1630413900000|2021-08-31 12:45:00|733893.4|732893.4|733613.3|732613.3|734442.5|733019.6|733598.1|732100.4|941
1630414200000|2021-08-31 12:50:00|733604.7|732604.7|733493.8|732493.8|734295.8|732787.5|733353.3|731848.4|958
1630414500000|2021-08-31 12:55:00|733492.8|732492.8|733411|732411|734039|732565.5|733367.2|731918.3|947
1630414800000|2021-08-31 13:00:00|733954.1|731954.1|734332.3|732332.3|734352.4|732852.8|733238.6|731708.1|989
1630415100000|2021-08-31 13:05:00|734338.2|732338.2|733996.5|732996.5|734582.4|733062.3|733869.4|732338.2|990
1630415400000|2021-08-31 13:10:00|733989.1|732989.1|734297.2|732297.2|734554.8|733053.8|733614.9|732116.6|968
1630415700000|2021-08-31 13:15:00|734306.6|732306.6|733877.5|732877.5|734428.5|732938.3|733784.9|732284.7|863
1630416000000|2021-08-31 13:20:00|733887.2|732887.2|733547.6|732547.6|734374.9|732907.2|733522.3|732029.9|768
1630416300000|2021-08-31 13:25:00|733545.8|732545.8|733775.7|731775.7|734063|732575.2|733198|731704.8|1047
1630416600000|2021-08-31 13:30:00|733776.1|731776.1|733207|732207|733971.3|732471|733128.3|731638.2|1114
1630416900000|2021-08-31 13:35:00|733187.3|732187.3|733221.2|732221.2|733741.8|732261.4|733056.6|731530.4|963
1630417200000|2021-08-31 13:40:00|733220.5|732220.5|733153.5|732153.5|733689.4|732229|733072.8|731559.9|793
1630417500000|2021-08-31 13:45:00|733159.6|732159.6|733342.4|732342.4|733891.3|732412.3|733093.4|731616.8|968
1630417800000|2021-08-31 13:50:00|733337.1|732337.1|734183.7|732183.7|734187.5|732644.4|733337.1|731843.9|907
1630418100000|2021-08-31 13:55:00|734183|732183|734335.3|732335.3|734356.5|732809.9|733546.3|732055.8|930
1630418400000|2021-08-31 14:00:00|734288.7|732288.7|733371.4|732371.4|734334|732614.3|733323.1|731824.4|1097
1630418700000|2021-08-31 14:05:00|733861.6|731861.6|733804.1|731804.1|734076.6|732538.2|733299.5|731773.6|1085
1630419000000|2021-08-31 14:10:00|733793.8|731793.8|733697.5|731697.5|733858.4|732358.6|733196.6|731668.7|1038
1630419300000|2021-08-31 14:15:00|733676.2|731676.2|733742|731742|733855.7|732295.9|733223.1|731669.6|999
1630419600000|2021-08-31 14:20:00|733737.6|731737.6|733778.6|731778.6|733897|732313.2|733313.2|731706.2|1042
1630419900000|2021-08-31 14:25:00|733795.4|731795.4|733657.6|731657.6|733922.8|732411.8|733056.7|731563.6|817
1630420200000|2021-08-31 14:30:00|733654.1|731654.1|733394.9|731394.9|733670.2|732137.5|732668.3|731168|998
1630420500000|2021-08-31 14:35:00|733391.5|731391.5|733155.6|731155.6|733458.6|731973.8|732550.8|731058.5|1056
1630420800000|2021-08-31 14:40:00|732636|731636|733191.8|731191.8|733363.9|731833.5|732563.5|731070.5|1006
1630421100000|2021-08-31 14:45:00|733180.2|731180.2|733665.3|731665.3|733665.3|732178|732633.3|731120.7|920
1630421400000|2021-08-31 14:50:00|733666.1|731666.1|733204|732204|733946.5|732368.3|732999.7|731448.3|1019
1630421700000|2021-08-31 14:55:00|733202.6|732202.6|732932.8|731932.8|733862.5|732392.2|732904.2|731350.1|1110
1630422000000|2021-08-31 15:00:00|733426.2|731426.2|733677.4|731677.4|733757.6|732196|732497.1|730954.2|1017
1630422300000|2021-08-31 15:05:00|733164.3|732164.3|733750.4|731750.4|733851.5|732340.6|733035.3|731432.4|1000
1630422600000|2021-08-31 15:10:00|733740.8|731740.8|733819|731819|733946.1|732396.9|733298.4|731647.5|946
1630422900000|2021-08-31 15:15:00|733819.2|731819.2|733690|731690|733912.2|732394|732989.4|731486.1|925
1630423200000|2021-08-31 15:20:00|733680.1|731680.1|733735.7|731735.7|733808.1|732266.8|733112.7|731526.6|951
1630423500000|2021-08-31 15:25:00|733721.1|731721.1|733742.2|731742.2|733753.6|732259.9|733073.2|731520.8|916
1630423800000|2021-08-31 15:30:00|733733.3|731733.3|733742.4|731742.4|733885.1|732328.8|733206|731654.8|815
1630424100000|2021-08-31 15:35:00|733741.3|731741.3|734016.7|732016.7|734174.9|732628.4|733345.7|731674.6|937
1630424400000|2021-08-31 15:40:00|733498.7|732498.7|733988.6|731988.6|734144|732646.5|733498.5|731970|932
1630424700000|2021-08-31 15:45:00|734023|732023|734052|732052|734173.2|732173.2|733923.9|731923.9|731
1630425000000|2021-08-31 15:50:00|734029.7|732029.7|733485.8|732485.8|734142.2|732651.8|733446.4|731915.3|606
1630425300000|2021-08-31 15:55:00|733484.6|732484.6|733550|731550|733974.8|732490.9|733165.8|731534.4|743
1630425600000|2021-08-31 16:00:00|733542.1|731542.1|733340.1|731340.1|733687.8|732150.7|732915.7|731278.1|850
1630425900000|2021-08-31 16:05:00|733357.6|731357.6|733337.8|731337.8|733401.6|731803|732687.3|731176.8|700
1630426200000|2021-08-31 16:10:00|733337.2|731337.2|732705.1|731705.1|733665.5|731991.1|732676.5|731157.5|812
1630426500000|2021-08-31 16:15:00|733204.9|731204.9|733369.7|731369.7|733380.4|731836.8|732689.1|731162.7|514
1630426800000|2021-08-31 16:20:00|733374.2|731374.2|733113|731113|733374.2|731852.3|732650.2|731072.2|734
1630427100000|2021-08-31 16:25:00|733114.7|731114.7|733042.3|731042.3|733184.8|731616.2|732600.7|731020.1|691
1630427400000|2021-08-31 16:30:00|733041.5|731041.5|733193|731193|733245|731245|733026.3|731026.3|742
1630427700000|2021-08-31 16:35:00|733193.5|731193.5|733197.5|731197.5|733260.7|731735.1|732698.7|731104.3|638
1630428000000|2021-08-31 16:40:00|733198.7|731198.7|733304.5|731304.5|733327.2|731327.2|733185|731185|599
1630428300000|2021-08-31 16:45:00|733299.2|731299.2|733290.1|731290.1|733398|731872.2|732804.2|731264.7|676
1630428600000|2021-08-31 16:50:00|733291.8|731291.8|733243.1|731243.1|733312.4|731802.8|732684.2|731178.9|683
1630428900000|2021-08-31 16:55:00|733249.4|731249.4|733297.1|731297.1|733359|731814.9|732771.5|731243.4|509
1630476000000|2021-09-01 06:00:00|733269.5|731269.5|733065.6|731065.6|733276.5|731276.5|733007.1|731007.1|576
1630476300000|2021-09-01 06:05:00|733061.1|731061.1|733146.6|731146.6|733336.8|731336.8|733054.2|731054.2|712
1630476600000|2021-09-01 06:10:00|733142.3|731142.3|733274.3|731274.3|733390.4|731390.4|733078|731078|533
1630476900000|2021-09-01 06:15:00|733274.6|731274.6|733385|731385|733385|731385|733243.3|731243.3|490
1630477200000|2021-09-01 06:20:00|733383.8|731383.8|733203.1|731203.1|733488.3|731488.3|733179.9|731179.9|606
1630477500000|2021-09-01 06:25:00|733219.8|731219.8|733071.6|731071.6|733252.3|731252.3|733054.9|731054.9|625
1630477800000|2021-09-01 06:30:00|733073.6|731073.6|733035.3|731035.3|733075.6|731544.5|732544.5|731006.4|436
1630478100000|2021-09-01 06:35:00|733035.9|731035.9|733149.5|731149.5|733163.2|731163.2|732986.1|730986.1|511
1630478400000|2021-09-01 06:40:00|733137.2|731137.2|733344|731344|733384.1|731856|732828.1|731134.5|761
1630478700000|2021-09-01 06:45:00|733343.9|731343.9|733275.2|731275.2|733385|731859.7|732857.9|731161.6|775
1630479000000|2021-09-01 06:50:00|733276.4|731276.4|733259.7|731259.7|733367.8|731851.9|732786.7|731232.5|688
1630479300000|2021-09-01 06:55:00|733259.4|731259.4|732739.6|730739.6|733353.5|731831.2|732531.7|730719.1|959
1630479600000|2021-09-01 07:00:00|732745.6|730745.6|732331|731331|732892|731387.7|732016.6|730493.2|1076
1630479900000|2021-09-01 07:05:00|732338.2|731338.2|732874.2|730874.2|733197.9|731703.5|732257.5|730763.6|990
1630480200000|2021-09-01 07:10:00|732860.8|730860.8|732731.7|730731.7|733031.1|731547.2|732232.6|730726.2|1039
1630480500000|2021-09-01 07:15:00|732729.9|730729.9|732539.3|730539.3|732744.3|731240.7|731948.3|730433.2|1004
1630480800000|2021-09-01 07:20:00|732537.7|730537.7|732823|730823|732894.9|731394.7|732013|730508.4|981
1630481100000|2021-09-01 07:25:00|732819.3|730819.3|732518.6|730518.6|732819.4|731273.3|731859.5|730359.3|907
1630481400000|2021-09-01 07:30:00|732532.7|730532.7|732861.2|730861.2|732931.9|731430.1|732015.9|730512.3|881
1630481700000|2021-09-01 07:35:00|732861.6|730861.6|732458|731458|732952.8|731467|732272.1|730786.9|770
1630482000000|2021-09-01 07:40:00|732452.7|731452.7|732919.1|730919.1|732981.3|731496.2|732376.9|730879.8|793
1630482300000|2021-09-01 07:45:00|732920.7|730920.7|733148.1|731148.1|733178.3|731687.7|732394.6|730886.7|872
1630482600000|2021-09-01 07:50:00|733141.9|731141.9|733056.3|731056.3|733147|731640.2|732280.3|730767|851
1630482900000|2021-09-01 07:55:00|733056.6|731056.6|733287.1|731287.1|733300.2|731797.7|732523.3|731019.3|956
1630483200000|2021-09-01 08:00:00|733290.2|731290.2|732719.3|731719.3|733356.7|731856.3|732674.9|731167.4|901
1630483500000|2021-09-01 08:05:00|732717.9|731717.9|732603.9|731603.9|733301.6|731806.9|732601.2|731102.4|952
1630483800000|2021-09-01 08:10:00|732603.3|731603.3|733174|731174|733297|731782.1|732569.5|731072.6|825
1630484100000|2021-09-01 08:15:00|733170.9|731170.9|732626.2|731626.2|733262.6|731796.6|732584|731080.6|850
1630484400000|2021-09-01 08:20:00|732626.5|731626.5|732551.4|731551.4|733131.6|731647.8|732519.3|731036.8|785
1630484700000|2021-09-01 08:25:00|732550.8|731550.8|732567.2|731567.2|733093.5|731596|732473|731050.8|747
1630485000000|2021-09-01 08:30:00|732555.6|731555.6|732571|731571|733133.7|731636.8|732513.7|731087.2|747
1630485300000|2021-09-01 08:35:00|732570.1|731570.1|732298.9|731298.9|733107.8|731644.1|732297.3|730788.2|800
1630485600000|2021-09-01 08:40:00|732300|731300|732265.9|731265.9|732860.2|731416.9|732206.7|730717.9|864
1630485900000|2021-09-01 08:45:00|732269.6|731269.6|732092.7|731092.7|732636.2|731312.6|732022.4|730531|837
1630486200000|2021-09-01 08:50:00|732092.3|731092.3|732271.7|731271.7|732764.4|731273.9|732037.5|730534.3|786
1630486500000|2021-09-01 08:55:00|732270.9|731270.9|732273.6|731273.6|732744|731295.3|732156.1|730663.2|733
1630486800000|2021-09-01 09:00:00|732268.4|731268.4|732357.5|731357.5|732981.2|731479|732242.2|730770.5|712
1630487100000|2021-09-01 09:05:00|732347.7|731347.7|732403.5|731403.5|733011.8|731548|732288.7|730808.6|694
1630487400000|2021-09-01 09:10:00|732424.3|731424.3|732738.6|730738.6|732920.9|731437|732164|730667.3|646
1630487700000|2021-09-01 09:15:00|732742.3|730742.3|732290|731290|732792.3|731310.3|732208.1|730710.4|769
1630488000000|2021-09-01 09:20:00|732290.5|731290.5|732278.4|731278.4|732795.7|731312.4|732094.9|730611.3|755
1630488300000|2021-09-01 09:25:00|732279.3|731279.3|732301.9|731301.9|732806.2|731362.5|732264.1|730765.9|805
1630488600000|2021-09-01 09:30:00|732303.1|731303.1|732008.8|731008.8|732867.1|731366.6|731854.9|730315.7|884
1630488900000|2021-09-01 09:35:00|732008.1|731008.1|731884.3|730884.3|732616.1|731111.2|731847.4|730334.4|809
1630489200000|2021-09-01 09:40:00|731881.3|730881.3|731901.6|730901.6|732422.6|730932.9|731833.7|730352.9|555
1630489500000|2021-09-01 09:45:00|731899.4|730899.4|732063.6|731063.6|732634.6|731147.8|731885.9|730412.6|668
1630489800000|2021-09-01 09:50:00|732571.7|730571.7|731925.2|730925.2|732623.2|731119.1|731857.7|730372.6|810
1630490100000|2021-09-01 09:55:00|731926.5|730926.5|731935.9|730935.9|732615.5|731145.8|731781.2|730433.9|913
1630490400000|2021-09-01 10:00:00|731932.8|730932.8|731247.3|730247.3|732239.4|730938.1|731233.8|729744.3|905
1630490700000|2021-09-01 10:05:00|731241.5|730241.5|731852.7|729852.7|731911.3|730392.5|731210.4|729705|741
1630491000000|2021-09-01 10:10:00|731851.3|729851.3|731843.5|729843.5|731875.1|730363.1|731179.2|729675.6|809
1630491300000|2021-09-01 10:15:00|731843.9|729843.9|731512|729512|731857.9|730377.1|730936.5|729439.9|720
1630491600000|2021-09-01 10:20:00|731012.6|730012.6|731476|729476|731580.6|730092|730945.4|729445|711
1630491900000|2021-09-01 10:25:00|731476.3|729476.3|731065.4|730065.4|731651.3|730168.6|730947.1|729455.5|823
1630492200000|2021-09-01 10:30:00|731055.6|730055.6|731077.7|730077.7|731585.1|730105.4|731027|729524.7|778
1630492500000|2021-09-01 10:35:00|731072.7|730072.7|731088.1|730088.1|731653.5|730175.3|731014.6|729536.8|846
1630492800000|2021-09-01 10:40:00|731077.2|730077.2|731443.2|729443.2|731575|730096.4|730907.5|729437.4|833
1630493100000|2021-09-01 10:45:00|731454.9|729454.9|730901.1|729901.1|731473.2|729984.9|730807.3|729298.7|864
1630493400000|2021-09-01 10:50:00|730900.3|729900.3|731026.6|730026.6|731529.8|730026.6|730843.4|729341.5|906
1630493700000|2021-09-01 10:55:00|731516.7|729516.7|731501.6|729501.6|731561.6|730070.6|730935.8|729438|811
1630494000000|2021-09-01 11:00:00|731502.7|729502.7|730870.7|729870.7|731502.7|729922.9|730792.2|729311.3|812
1630494300000|2021-09-01 11:05:00|730869.5|729869.5|730910.9|729910.9|731508.5|730007.9|730807.2|729310.5|1015
1630494600000|2021-09-01 11:10:00|730907|729907|731004|730004|731586.8|730091.5|730901.9|729395.8|924
1630494900000|2021-09-01 11:15:00|731010.3|730010.3|731786.9|729786.9|731825.8|730357.7|730996.3|729549|954
1630495200000|2021-09-01 11:20:00|731785.7|729785.7|731546.8|730546.8|732028.1|730564.1|731289.8|729781.4|804
1630495500000|2021-09-01 11:25:00|731538.7|730538.7|731650.9|730650.9|732181.7|730692.8|731483.5|729995.7|910
1630495800000|2021-09-01 11:30:00|731644.4|730644.4|731528.6|730528.6|732190.1|730723.3|731521.5|730020.1|943
1630496100000|2021-09-01 11:35:00|731525.2|730525.2|731960|729960|732058.9|730616|731358|729960|819
1630496400000|2021-09-01 11:40:00|731473.4|730473.4|731876.9|729876.9|732072.2|730572.3|731312.5|729818.5|912
1630496700000|2021-09-01 11:45:00|731874.7|729874.7|731847|729847|731895.1|730379.5|731278.2|729777.4|896
1630497000000|2021-09-01 11:50:00|731840.5|729840.5|731342.4|730342.4|731890.9|730381.6|731245.5|729743.4|951
1630497300000|2021-09-01 11:55:00|731322.9|730322.9|731624.1|729624.1|731835.6|730332|731101.2|729604.6|751
1630497600000|2021-09-01 12:00:00|731623.6|729623.6|731573.3|729573.3|731665.7|730153.6|731024.7|729516.5|948
1630497900000|2021-09-01 12:05:00|731572.6|729572.6|731069.7|730069.7|731616.3|730116.8|731017.3|729514.6|750
1630498200000|2021-09-01 12:10:00|731072.2|730072.2|731631.6|729631.6|731650.3|730113.6|731016.1|729521.9|783
1630498500000|2021-09-01 12:15:00|731634.1|729634.1|731648.8|729648.8|731722.4|730128.2|730606.6|729080.7|1038
1630498800000|2021-09-01 12:20:00|731648.6|729648.6|731051.3|730051.3|731691.5|730142.1|730926.2|729413.2|971
1630499100000|2021-09-01 12:25:00|731569|729569|731255.9|729255.9|731572.6|730067.4|730631.1|729120|957
1630499400000|2021-09-01 12:30:00|731229.6|729229.6|731459.8|729459.8|731507.9|730005.3|730497.9|729012.5|1018
1630499700000|2021-09-01 12:35:00|731461.9|729461.9|731324|729324|731548.6|730039.4|730819.3|729310.1|1009
1630500000000|2021-09-01 12:40:00|731322.6|729322.6|731321.7|729321.7|731459.6|729911.7|730755.3|729248.3|940
1630500300000|2021-09-01 12:45:00|731322.5|729322.5|731851.9|729851.9|731854.3|730358.8|730805.2|729318.4|1005
1630500600000|2021-09-01 12:50:00|731840.8|729840.8|731805.7|729805.7|731986.2|730528.3|731249|729741.7|1056
1630500900000|2021-09-01 12:55:00|731802.2|729802.2|731534.5|729534.5|731847.1|730336.9|730993.5|729526.8|959
1630501200000|2021-09-01 13:00:00|731543.4|729543.4|731798.6|729798.6|732013.2|730494.3|730996.8|729493.2|1084
1630501500000|2021-09-01 13:05:00|731799.6|729799.6|731570.5|730570.5|731935.6|730577.4|731234.2|729760.3|972
1630501800000|2021-09-01 13:10:00|731572.9|730572.9|732171.6|730171.6|732257.1|730770.6|731557.8|730058.5|965
1630502100000|2021-09-01 13:15:00|732168.3|730168.3|731495.3|730495.3|732247.6|730788.3|731434.6|730029.2|910
1630502400000|2021-09-01 13:20:00|731491.6|730491.6|732010.1|730010.1|732265.2|730773.9|731371.1|729886.3|980
1630502700000|2021-09-01 13:25:00|732002|730002|731402.6|730402.6|732016.8|730515.2|731346.3|729843.8|996
1630503000000|2021-09-01 13:30:00|731410.7|730410.7|730917.6|729917.6|731935.1|730442.1|730876.2|729368.2|1103
1630503300000|2021-09-01 13:35:00|731395.9|729395.9|730585|729585|731417.5|729916.8|730551.7|729060.1|1090
1630503600000|2021-09-01 13:40:00|730582.1|729582.1|731088.2|729088.2|731214.1|729715.2|730557.8|729063.6|943
1630503900000|2021-09-01 13:45:00|731096.9|729096.9|730408.5|729408.5|731199.6|729670.6|730151.1|728654.2|1012
1630504200000|2021-09-01 13:50:00|730901.7|728901.7|730637.3|729637.3|731222|729711.7|730394.5|728883.6|1006
1630504500000|2021-09-01 13:55:00|731138.3|729138.3|731152|729152|731346.9|729751.3|730576.7|729057.1|948
1630504800000|2021-09-01 14:00:00|731162.3|729162.3|731255.5|729255.5|731437.8|729951.8|730492.6|728980.6|1145
1630505100000|2021-09-01 14:05:00|731254.2|729254.2|731023.1|730023.1|731621.2|730125.7|730810.3|729254.2|1061
1630505400000|2021-09-01 14:10:00|731025.9|730025.9|730972.1|729972.1|731579.9|730089.9|730745.9|729243.8|1049
1630505700000|2021-09-01 14:15:00|730973.5|729973.5|730927.3|728927.3|731468.4|729984.3|730426.4|728908.1|1068
1630506000000|2021-09-01 14:20:00|730930.5|728930.5|731266.3|729266.3|731327.5|729796.1|730516.9|728928.3|1078
1630506300000|2021-09-01 14:25:00|731245.4|729245.4|731196.8|729196.8|731447|729906.5|730758.7|729142.1|988
1630506600000|2021-09-01 14:30:00|731218.2|729218.2|731006.5|729006.5|731218.2|729556.5|730056.7|728479.5|1089
1630506900000|2021-09-01 14:35:00|730993.8|728993.8|730949.8|728949.8|731011.4|729468.9|730271.9|728766.3|1043
1630507200000|2021-09-01 14:40:00|730946.8|728946.8|730846.2|728846.2|730947.7|729441.5|730106.7|728410.7|1052
1630507500000|2021-09-01 14:45:00|730855|728855|730879.5|728879.5|730959.5|729453.1|730119.2|728568.6|1087
1630507800000|2021-09-01 14:50:00|730879.7|728879.7|730876.6|728876.6|731067.8|729545.8|730212.1|728715.2|1041
1630508100000|2021-09-01 14:55:00|730880.3|728880.3|730034.8|729034.8|730944.8|729433.5|730002.3|728587.6|967
1630508400000|2021-09-01 15:00:00|730043.8|729043.8|730035.4|729035.4|730573.8|729076.5|729926|728444.8|775
1630508700000|2021-09-01 15:05:00|730035.1|729035.1|730258.7|728258.7|730729.1|729231.9|729582.9|728084.3|892
1630509000000|2021-09-01 15:10:00|730252.9|728252.9|729663.5|728663.5|730375.1|728874.8|729523.2|728067.4|878
1630509300000|2021-09-01 15:15:00|729666.4|728666.4|730047.7|728047.7|730184.9|728677.6|729472.4|727952.1|985
1630509600000|2021-09-01 15:20:00|730048.6|728048.6|730530.9|728530.9|730567|729092.2|729625.3|728047.4|864
1630509900000|2021-09-01 15:25:00|730542.1|728542.1|730583.9|728583.9|730631.1|729130.3|729881.4|728381.3|855
1630510200000|2021-09-01 15:30:00|730599.1|728599.1|730242.3|728242.3|730599.1|729104.1|729697.4|728201.2|967
1630510500000|2021-09-01 15:35:00|730242.4|728242.4|730182.4|728182.4|730478.7|728996.8|729661.8|728165|809
1630510800000|2021-09-01 15:40:00|730180.3|728180.3|730137.5|728137.5|730379.9|728879.3|729594.9|728133.8|771
1630511100000|2021-09-01 15:45:00|730157.1|728157.1|730413.8|728413.8|730447.3|728901.8|729642.9|728145.5|696
1630511400000|2021-09-01 15:50:00|730413.7|728413.7|730183|728183|730425|728753.1|729633.1|728132.8|608
1630511700000|2021-09-01 15:55:00|730190.4|728190.4|730196.2|728196.2|730262|728747.3|729662.8|728163.3|480
1630512000000|2021-09-01 16:00:00|730179.3|728179.3|729942.8|727942.8|730251.8|728743.5|729454.2|727927.5|471
1630512300000|2021-09-01 16:05:00|729943.3|727943.3|729742.2|727742.2|729946.7|728358.7|729255|727694.5|538
1630512600000|2021-09-01 16:10:00|729745.1|727745.1|729624.6|727624.6|729760|728219.6|729061.3|727552.5|473
1630512900000|2021-09-01 16:15:00|729089.9|728089.9|728972.7|727972.7|729636.3|728111.3|728946.3|727452.8|562
1630513200000|2021-09-01 16:20:00|728951.4|727951.4|729396.2|727396.2|729461.4|727965.3|728950|727348.8|387
1630513500000|2021-09-01 16:25:00|729399|727399|729246.6|727246.6|729402|727738.6|728730.2|727210.5|463
1630513800000|2021-09-01 16:30:00|729246.7|727246.7|729087.5|727087.5|729285.5|727775.1|728632.3|727078.3|602
1630514100000|2021-09-01 16:35:00|729089.1|727089.1|729125.8|727125.8|729209.4|727677|728557.7|726962.2|750
1630514400000|2021-09-01 16:40:00|729119.9|727119.9|729295.3|727295.3|729307.3|727768.8|728755.1|727054.2|723
1630514700000|2021-09-01 16:45:00|729295|727295|729351|727351|729400.9|727883.4|728864.2|727294.5|516
1630515000000|2021-09-01 16:50:00|729351.5|727351.5|729611.9|727611.9|729617.5|727617.5|729323.6|727323.6|636
1630515300000|2021-09-01 16:55:00|729609.1|727609.1|729505.9|727505.9|729644.2|728138.8|729138.8|727483.9|474
1630562400000|2021-09-02 06:00:00|730892.3|728892.3|730881.5|728881.5|731098.4|729098.4|730857.6|728857.6|576
1630562700000|2021-09-02 06:05:00|730879.8|728879.8|730860.7|728860.7|731012.4|729012.4|730837.3|728837.3|592
1630563000000|2021-09-02 06:10:00|730858.2|728858.2|730763.9|728763.9|730920.3|728920.3|730674.8|728674.8|691
1630563300000|2021-09-02 06:15:00|730781.1|728781.1|730670.5|728670.5|730847.1|729344.5|730339.5|728640.4|519
1630563600000|2021-09-02 06:20:00|730670|728670|730786.6|728786.6|730932.2|728932.2|730644.7|728644.7|540
1630563900000|2021-09-02 06:25:00|730800.2|728800.2|730745.5|728745.5|730843.4|728843.4|730724.7|728724.7|437
1630564200000|2021-09-02 06:30:00|730748.7|728748.7|730747.1|728747.1|730807.3|729285.4|730235.4|728721.8|543
1630564500000|2021-09-02 06:35:00|730737.6|728737.6|730543.1|728543.1|730754.5|729243.2|729998.9|728515.2|771
1630564800000|2021-09-02 06:40:00|730550.9|728550.9|730538.6|728538.6|730575.2|729062.8|729980.2|728467.9|983
1630565100000|2021-09-02 06:45:00|730545.4|728545.4|730673.5|728673.5|730678.5|729177.3|729974.2|728383.6|1022
1630565400000|2021-09-02 06:50:00|730665.2|728665.2|730547|728547|730703.7|729201.6|730039.1|728510.3|819
1630565700000|2021-09-02 06:55:00|730562.7|728562.7|730170.2|728170.2|730608.5|729117.9|729896.8|728123.7|801
1630566000000|2021-09-02 07:00:00|730188.2|728188.2|729807|728807|730322.2|728823.9|729477.9|727816.4|947
1630566300000|2021-09-02 07:05:00|729813.3|728813.3|729727|728727|730318.9|728813.3|729500.4|728006.6|919
1630566600000|2021-09-02 07:10:00|729724.1|728724.1|729672.6|728672.6|730405.4|728902.9|729522.8|728059.9|936
1630566900000|2021-09-02 07:15:00|729668.8|728668.8|730525.5|728525.5|730539.5|729033.9|729668.8|728302.2|933
1630567200000|2021-09-02 07:20:00|730524|728524|729436.8|728436.8|730582.1|729080.1|729429.7|727927|924
1630567500000|2021-09-02 07:25:00|729437.4|728437.4|729665.3|727665.3|729990|728495.8|729170.7|727665.3|906
1630567800000|2021-09-02 07:30:00|729669.7|727669.7|728848.1|727848.1|729680.7|728163.8|728756.5|727274.8|882
1630568100000|2021-09-02 07:35:00|728851.2|727851.2|729314.8|727314.8|729437.1|727922.1|728721.6|727252.4|863
1630568400000|2021-09-02 07:40:00|728813.2|727813.2|728800.2|727800.2|729313|727833.4|728694.2|727187.5|702
1630568700000|2021-09-02 07:45:00|728800.1|727800.1|728791.6|727791.6|729420.3|727932.3|728778.6|727291.1|695
1630569000000|2021-09-02 07:50:00|728783|727783|728920.1|727920.1|729461.1|727968.2|728773.4|727323.8|832
1630569300000|2021-09-02 07:55:00|728920.4|727920.4|728682.9|727682.9|729437.8|727966.2|728663.1|727250.7|925
1630569600000|2021-09-02 08:00:00|728671.2|727671.2|728353|727353|729339.7|727850.3|728327.5|726834.5|964
1630569900000|2021-09-02 08:05:00|728351.9|727351.9|728652|727652|729299|727810.3|728322.1|726847.3|861
1630570200000|2021-09-02 08:10:00|729146.3|727146.3|728561.5|727561.5|729329.1|727852.1|728554.1|727051.5|783
1630570500000|2021-09-02 08:15:00|728550.5|727550.5|728649.6|727649.6|729151.3|727668.6|728407.6|726915.2|873
1630570800000|2021-09-02 08:20:00|728644.8|727644.8|728844.7|727844.7|729328.7|727897.2|728644.2|727159.4|941
1630571100000|2021-09-02 08:25:00|728846.4|727846.4|728640.1|727640.1|729321.1|727846.8|728598.7|727138.1|860
1630571400000|2021-09-02 08:30:00|728637.1|727637.1|728534.5|727534.5|728954.2|727657.8|728247.7|726860.9|995
1630571700000|2021-09-02 08:35:00|728533.3|727533.3|728529.9|727529.9|729007.8|727566|728460.1|726994.6|746
1630572000000|2021-09-02 08:40:00|728534.4|727534.4|728490.3|727490.3|729022.4|727601.5|728441.9|726985.1|897
1630572300000|2021-09-02 08:45:00|728492.9|727492.9|728227.1|727227.1|728820.8|727504.2|728221.5|726734.7|822
1630572600000|2021-09-02 08:50:00|728238.8|727238.8|728441.1|727441.1|728940.5|727518.6|728178.3|726738.5|863
1630572900000|2021-09-02 08:55:00|728437.1|727437.1|728518.6|727518.6|728987.5|727543.3|728426.3|726977.9|736
1630573200000|2021-09-02 09:00:00|728518.7|727518.7|728601.9|727601.9|729135.7|727641.6|728461.3|727032.4|763
1630573500000|2021-09-02 09:05:00|728602.2|727602.2|728577.3|727577.3|729215.2|727733.2|728560.4|727104.5|709
1630573800000|2021-09-02 09:10:00|728579.2|727579.2|728756.2|727756.2|729234.9|727793.7|728578.1|727225.1|850
1630574100000|2021-09-02 09:15:00|728756|727756|728823.3|727823.3|729273.2|727918.8|728737.3|727272.1|754
1630574400000|2021-09-02 09:20:00|728817.8|727817.8|728858.9|727858.9|729428.9|727946.1|728780.5|727284.9|771
1630574700000|2021-09-02 09:25:00|728852.2|727852.2|728589|727589|729228.4|727861|728495.3|726991.5|687
1630575000000|2021-09-02 09:30:00|728585.3|727585.3|728547.4|727547.4|729109.9|727634.2|728455.5|726964|706
1630575300000|2021-09-02 09:35:00|728553|727553|728570.3|727570.3|729240|727756.7|728456.4|726967.5|801
1630575600000|2021-09-02 09:40:00|728572.2|727572.2|728587.1|727587.1|729126.3|727643.3|728490.7|727016.2|756
1630575900000|2021-09-02 09:45:00|728587.4|727587.4|728389.9|727389.9|729062.3|727587.4|728367.3|726867.4|695
1630576200000|2021-09-02 09:50:00|728388.8|727388.8|728478.9|727478.9|728976.1|727482.2|728356.5|726889.2|753
1630576500000|2021-09-02 09:55:00|728472.7|727472.7|728264.2|727264.2|728974.5|727482.5|728160.6|726693.2|756
1630576800000|2021-09-02 10:00:00|728291.6|727291.6|728365.5|727365.5|728857.2|727387.5|728284.6|726839.5|776
1630577100000|2021-09-02 10:05:00|728371.8|727371.8|728358.5|727358.5|728887.4|727408.1|728342.4|726874.1|694
1630577400000|2021-09-02 10:10:00|728350.5|727350.5|728430|727430|728974|727472.8|728271.9|726863.7|795
1630577700000|2021-09-02 10:15:00|728421.8|727421.8|728497|727497|729021.3|727524.7|728382.1|726895.6|828
1630578000000|2021-09-02 10:20:00|728496.2|727496.2|728545.5|727545.5|729035.5|727601.1|728474.8|727001.7|854
1630578300000|2021-09-02 10:25:00|728546.1|727546.1|728206|727206|728728.4|727561.3|728200.6|726720.9|785
1630578600000|2021-09-02 10:30:00|728204.4|727204.4|728312.5|727312.5|728808.5|727330.7|728063|726674.4|865
1630578900000|2021-09-02 10:35:00|728316.6|727316.6|728320.7|727320.7|728826.7|727342.1|728267.4|726815.7|805
1630579200000|2021-09-02 10:40:00|728320.3|727320.3|728319.1|727319.1|728854|727361.1|728302.8|726837.1|820
1630579500000|2021-09-02 10:45:00|728328.8|727328.8|728483.3|727483.3|729009.1|727530.6|728313|727009.1|776
1630579800000|2021-09-02 10:50:00|728480|727480|728788.5|726788.5|729000|727548.5|728288.1|726781.3|661
1630580100000|2021-09-02 10:55:00|728785.9|726785.9|727847.8|726847.8|728786.4|727217.3|727831.3|726331.2|755
1630580400000|2021-09-02 11:00:00|727857.4|726857.4|728129.1|727129.1|728630.4|727140.9|727857.4|726346.7|676
1630580700000|2021-09-02 11:05:00|728095.5|727095.5|727831.9|726831.9|728474.5|727095.5|727717.4|726206.8|948
1630581000000|2021-09-02 11:10:00|727823.4|726823.4|727765.3|726765.3|728366.7|726880.8|727730.9|726286.8|894
1630581300000|2021-09-02 11:15:00|727762.1|726762.1|727937.5|726937.5|728429|726937.5|727708.1|726330|766
1630581600000|2021-09-02 11:20:00|727940|726940|728210.1|727210.1|728751.3|727257.7|727900.6|726411.9|719
1630581900000|2021-09-02 11:25:00|728210.8|727210.8|728272.3|727272.3|728779.5|727281.4|728161.2|726684.4|671
1630582200000|2021-09-02 11:30:00|728282.5|727282.5|728377.3|727377.3|728884.5|727428.3|728225.8|726743.3|805
1630582500000|2021-09-02 11:35:00|728378.5|727378.5|728408.9|727408.9|728874|727438.6|728140.4|726661.1|725
1630582800000|2021-09-02 11:40:00|728415.5|727415.5|728395.4|727395.4|728951.9|727468.1|728317|726828.9|888
1630583100000|2021-09-02 11:45:00|728404.5|727404.5|728148.7|727148.7|728896.7|727417.6|728134.8|726684.1|762
1630583400000|2021-09-02 11:50:00|728130.5|727130.5|728045|727045|728610.7|727161.7|728036.6|726565.1|946
1630583700000|2021-09-02 11:55:00|728054.4|727054.4|728231.4|727231.4|728284.6|727284.6|728042|727042|754
1630584000000|2021-09-02 12:00:00|728226.9|727226.9|728156.4|727156.4|728747.7|727292|728139.9|726643.9|968
1630584300000|2021-09-02 12:05:00|728147.6|727147.6|728277.7|727277.7|728813.1|727324.7|728135.3|726637.8|758
1630584600000|2021-09-02 12:10:00|728278.6|727278.6|728433.1|727433.1|728940.8|727458|728250.5|726753.6|770
1630584900000|2021-09-02 12:15:00|728428.7|727428.7|728423|727423|728960.5|727477.3|728391.6|726921.4|791
1630585200000|2021-09-02 12:20:00|728434.4|727434.4|728756.7|727756.7|729287.9|727781.3|728408.4|727002.1|878
1630585500000|2021-09-02 12:25:00|728752.6|727752.6|729035.9|727035.9|729233.2|727758.4|728575.2|726989.1|772
1630585800000|2021-09-02 12:30:00|729037.7|727037.7|728298.8|727298.8|729156.8|727668.5|728192.8|726810.2|870
1630586100000|2021-09-02 12:35:00|728301.6|727301.6|728226.9|727226.9|728778.7|727348.4|728209|726773.7|830
1630586400000|2021-09-02 12:40:00|728202.4|727202.4|728485.2|727485.2|729209.1|727695.3|728198.5|726939.5|911
1630586700000|2021-09-02 12:45:00|728480.3|727480.3|728416.4|727416.4|729012.1|727512.6|728352.3|726895.4|835
1630587000000|2021-09-02 12:50:00|728416.8|727416.8|728194.3|727194.3|728906.8|727416.8|728140.6|726656.5|838
1630587300000|2021-09-02 12:55:00|728191.5|727191.5|728032.3|727032.3|728720.2|727228.5|727910.4|726428.9|861
1630587600000|2021-09-02 13:00:00|728029.4|727029.4|728141.6|727141.6|728551|727178.6|727965.7|726513.7|823
1630587900000|2021-09-02 13:05:00|728139|727139|728119.4|727119.4|728538.6|727144.5|727951.4|726538.1|725
1630588200000|2021-09-02 13:10:00|728118.4|727118.4|727992.3|726992.3|728541|727120.7|727903.9|726407.5|938
1630588500000|2021-09-02 13:15:00|727993.4|726993.4|727988.9|726988.9|728522.2|727054.2|727942.7|726508.2|687
1630588800000|2021-09-02 13:20:00|727987.7|726987.7|727729.4|726729.4|728480.3|727046.7|727571.6|726077.8|839
1630589100000|2021-09-02 13:25:00|727729.6|726729.6|727530.7|726530.7|728311.3|726822.6|727495.6|726004.6|933
1630589400000|2021-09-02 13:30:00|727526.3|726526.3|727740|726740|728315.3|726887|727526.3|726094.7|1011
1630589700000|2021-09-02 13:35:00|727741.6|726741.6|728062.1|727062.1|728591.4|727129.4|727728.2|726300.7|972
1630590000000|2021-09-02 13:40:00|728065.8|727065.8|728016.6|727016.6|728531.9|727066.9|727814.9|726361.3|902
1630590300000|2021-09-02 13:45:00|728046.8|727046.8|728175.7|726175.7|728560|727051.9|727483.5|726003.3|1000
1630590600000|2021-09-02 13:50:00|728165.3|726165.3|728101.6|727101.6|728644.2|727136.2|727621.9|726126.3|877
1630590900000|2021-09-02 13:55:00|728112.9|727112.9|728798.1|726798.1|728928.9|727447.8|728111.7|726625.2|883
1630591200000|2021-09-02 14:00:00|728777.2|726777.2|728784.4|727784.4|729348.6|727929.3|728174.7|726690.7|1011
1630591500000|2021-09-02 14:05:00|728781.4|727781.4|728631.2|727631.2|729137.5|727784.5|728438.5|726958.3|944
1630591800000|2021-09-02 14:10:00|728641.5|727641.5|728556.4|727556.4|729255.4|727746.1|728390.9|726929.6|1007
1630592100000|2021-09-02 14:15:00|728542|727542|728681.5|727681.5|729084.1|727731.6|728482.3|727059.5|946
1630592400000|2021-09-02 14:20:00|728686.8|727686.8|728604.6|727604.6|729242.4|727788.8|728585|727242.4|969
1630592700000|2021-09-02 14:25:00|728617.7|727617.7|728470.5|727470.5|729106.4|727655.6|728350.9|726912.4|890
1630593000000|2021-09-02 14:30:00|728470.2|727470.2|728031.3|727031.3|728862.3|727491.1|728000.9|726618.3|872
1630593300000|2021-09-02 14:35:00|728023.8|727023.8|728057.9|727057.9|728799.5|727302.3|727999.3|726517.3|808
1630593600000|2021-09-02 14:40:00|728052.2|727052.2|728160|727160|728711.6|727226|727930.6|726458.6|967
1630593900000|2021-09-02 14:45:00|728157.1|727157.1|728174.1|727174.1|728728.4|727237.2|727883.2|726458.9|904
1630594200000|2021-09-02 14:50:00|728173.5|727173.5|727976.8|726976.8|728743.1|727276.2|727829.1|726338|909
1630594500000|2021-09-02 14:55:00|727977.5|726977.5|728291.8|727291.8|728762.5|727364.9|727895.8|726423.6|971
1630594800000|2021-09-02 15:00:00|728766.2|726766.2|728544|727544|729049.5|727562.7|728093.9|726679.2|804
1630595100000|2021-09-02 15:05:00|728544.7|727544.7|728277.5|727277.5|728974|727544.7|728266|726859.5|652
1630595400000|2021-09-02 15:10:00|728278.1|727278.1|728147.1|727147.1|728906.1|727418.3|728138.9|726680.5|815
1630595700000|2021-09-02 15:15:00|728145.6|727145.6|728137|727137|728791.1|727368.8|728092.5|726637|695
1630596000000|2021-09-02 15:20:00|728139.7|727139.7|728254.6|727254.6|728775.2|727317.5|728092.6|726650.2|689
1630596300000|2021-09-02 15:25:00|728210.4|727210.4|728142.4|727142.4|728733|727297.5|728129|726632|709
1630596600000|2021-09-02 15:30:00|728140.3|727140.3|728345.6|727345.6|728886.8|727394.3|728061.3|726581.7|749
1630596900000|2021-09-02 15:35:00|728352.6|727352.6|728831.8|726831.8|728834.3|727360.9|728238|726714.8|752
1630597200000|2021-09-02 15:40:00|728835.1|726835.1|728585|727585|729081.3|727585.2|728305.3|726823.9|623
1630597500000|2021-09-02 15:45:00|728580.2|727580.2|729119.2|727119.2|729191.9|727688.8|728442|726940.1|490
1630597800000|2021-09-02 15:50:00|729125|727125|728798.6|727798.6|729218.7|727819.5|728606.8|727101|416
1630598100000|2021-09-02 15:55:00|728813.5|727813.5|729446.1|727446.1|729447.9|727917.2|728793|727285.1|484
1630598400000|2021-09-02 16:00:00|729427.9|727427.9|729466.5|727466.5|729476.3|727921.4|728845.1|727310.1|402
1630598700000|2021-09-02 16:05:00|729462.8|727462.8|729612.1|727612.1|729695|728184.4|729023.2|727445.2|766
1630599000000|2021-09-02 16:10:00|729605.6|727605.6|729551|727551|729638.9|728117.5|729034.8|727531.1|363
1630599300000|2021-09-02 16:15:00|729552.2|727552.2|729613.5|727613.5|729617.7|728094.7|729021.6|727427|525
1630599600000|2021-09-02 16:20:00|729607.6|727607.6|729033.9|728033.9|729618.6|728121.3|729029.3|727531.4|442
1630599900000|2021-09-02 16:25:00|729029.3|728029.3|729035|728035|729584|728056.7|729023.2|727512.9|362
1630600200000|2021-09-02 16:30:00|729040|728040|729539.8|727539.8|729558.1|728056.3|728970.9|727474.1|379
1630600500000|2021-09-02 16:35:00|729538.3|727538.3|729620.2|727620.2|729628.2|728125.4|729041.5|727523.1|431
1630600800000|2021-09-02 16:40:00|729618.4|727618.4|729509.9|727509.9|729621.9|728113.2|729041.6|727498.9|598
1630601100000|2021-09-02 16:45:00|729507.2|727507.2|729519.7|727519.7|729545.3|727545.3|729493|727493|256
1630601400000|2021-09-02 16:50:00|729520.6|727520.6|728929.2|727929.2|729552.2|728048.5|728907.3|727418|398
1630601700000|2021-09-02 16:55:00|728920.7|727920.7|729360.4|727360.4|729479.9|727931.1|728844.6|727353.9|456
1630648800000|2021-09-03 06:00:00|729446.6|727446.6|729605.8|727605.8|729617.2|727617.2|729353.9|727353.9|344
1630649100000|2021-09-03 06:05:00|729606.2|727606.2|729636.7|727636.7|729700|727700|729374.3|727374.3|409
1630649400000|2021-09-03 06:10:00|729617.8|727617.8|729673.6|727673.6|729883.9|727883.9|729615.3|727615.3|398
1630649700000|2021-09-03 06:15:00|729674|727674|729482|727482|729801.4|727801.4|729472.3|727472.3|417
1630650000000|2021-09-03 06:20:00|729487.2|727487.2|729755.4|727755.4|729823.9|727823.9|729447.8|727447.8|406
1630650300000|2021-09-03 06:25:00|729757.4|727757.4|729734.3|727734.3|729814.7|727814.7|729612|727612|539
1630650600000|2021-09-03 06:30:00|729729|727729|730048.1|728048.1|730080.2|728080.2|729725.1|727725.1|586
1630650900000|2021-09-03 06:35:00|730061.5|728061.5|730151|728151|730346.8|728346.8|730021|728021|558
1630651200000|2021-09-03 06:40:00|730151.1|728151.1|729874.1|727874.1|730169.6|728550.5|729468.9|727865.9|592
1630651500000|2021-09-03 06:45:00|729874.5|727874.5|729762.7|727762.7|729981.8|728340.5|729273.7|727726.2|597
1630651800000|2021-09-03 06:50:00|729758.5|727758.5|729677|727677|729858.7|728263.9|729215.5|727655.6|598
1630652100000|2021-09-03 06:55:00|729703.3|727703.3|729533.2|727533.2|729760.8|728256.8|729042.9|727518.3|710
1630652400000|2021-09-03 07:00:00|729524|727524|729399.5|727399.5|729651.2|728143|728902.6|727347.6|1062
1630652700000|2021-09-03 07:05:00|729398.6|727398.6|730180.9|728180.9|730426.7|728903.7|728928.9|727389.1|1089
1630653000000|2021-09-03 07:10:00|730180.8|728180.8|729981|727981|730289.5|728789.5|729408.4|727906.5|967
1630653300000|2021-09-03 07:15:00|729978.3|727978.3|729073.8|728073.8|730163.6|728657.5|729011.2|727513.6|916
1630653600000|2021-09-03 07:20:00|729071.6|728071.6|729651.8|727651.8|729818.9|728322.5|728989|727491.4|992
1630653900000|2021-09-03 07:25:00|729653|727653|729737.7|727737.7|729755.9|728244.6|729088.8|727582.9|982
1630654200000|2021-09-03 07:30:00|729740.8|727740.8|729556.7|727556.7|730036.3|728524.2|729028.3|727509.5|818
1630654500000|2021-09-03 07:35:00|729564.1|727564.1|729269|728269|729790.1|728288.9|729001.8|727506.3|866
1630654800000|2021-09-03 07:40:00|729262.7|728262.7|729528.8|727528.8|729890|728389|728995.6|727515.4|978
1630655100000|2021-09-03 07:45:00|729532|727532|729052.6|728052.6|729610.7|728120.2|728924.5|727433.6|848
1630655400000|2021-09-03 07:50:00|729062.3|728062.3|729163.5|728163.5|729685.3|728197.9|729009.4|727509.1|816
1630655700000|2021-09-03 07:55:00|729162.3|728162.3|729183.8|728183.8|729720.7|728242.4|729103.8|727619|919
1630656000000|2021-09-03 08:00:00|729191|728191|728890|727890|729721.9|728222.3|728619.3|727098.7|931
1630656300000|2021-09-03 08:05:00|728892.4|727892.4|728804.4|727804.4|729470.8|727955.4|728794.3|727297.9|801
1630656600000|2021-09-03 08:10:00|728806.5|727806.5|728491|727491|729325.4|727832.9|728410.8|726917.2|865
1630656900000|2021-09-03 08:15:00|728999|726999|728526.4|727526.4|729079.8|727576.3|728375.9|726879|739
1630657200000|2021-09-03 08:20:00|728524.8|727524.8|729047.1|727047.1|729104.5|727619.3|728494.4|726997.7|638
1630657500000|2021-09-03 08:25:00|729048.4|727048.4|728130.2|727130.2|729082.4|727594|728063.1|726585.2|855
1630657800000|2021-09-03 08:30:00|728133.7|727133.7|728192.4|727192.4|728773.4|727289.3|728103.1|726611.7|738
1630658100000|2021-09-03 08:35:00|728193.3|727193.3|728091.5|727091.5|728682.3|727198.1|728063.6|726575.5|643
1630658400000|2021-09-03 08:40:00|728091.6|727091.6|728193.7|727193.7|728680.3|727214.2|728081.5|726586.2|705
1630658700000|2021-09-03 08:45:00|728191.8|727191.8|728198.9|727198.9|728672.6|727214.8|728080.2|726599.7|781
1630659000000|2021-09-03 08:50:00|728201.8|727201.8|728269.4|727269.4|728766.9|727269.5|728135.5|726644.2|795
1630659300000|2021-09-03 08:55:00|728269.8|727269.8|728498.9|727498.9|729102.7|727603.7|728266.8|726774.6|727
1630659600000|2021-09-03 09:00:00|728495.9|727495.9|728571.9|727571.9|729130.5|727670.7|728490.2|727027.3|762
1630659900000|2021-09-03 09:05:00|728575.3|727575.3|728511.9|727511.9|729125.7|727672.9|728499.7|727018|685
1630660200000|2021-09-03 09:10:00|728509.4|727509.4|729111.3|727111.3|729140.6|727666.9|728498.5|726994.7|660
1630660500000|2021-09-03 09:15:00|729112.2|727112.2|728498.9|727498.9|729153.1|727666.7|728471.4|726971.7|598
1630660800000|2021-09-03 09:20:00|728484.7|727484.7|728537.9|727537.9|729089.5|727602|728445.5|726945.4|831
1630661100000|2021-09-03 09:25:00|728535.3|727535.3|728496.3|727496.3|729034.5|727566.4|728429.8|726915|756
1630661400000|2021-09-03 09:30:00|728496.1|727496.1|728369.4|727369.4|729030.7|727570.7|728333.8|726842.6|897
1630661700000|2021-09-03 09:35:00|728363.2|727363.2|728303.5|727303.5|728894.9|727421|728205.3|726722|862
1630662000000|2021-09-03 09:40:00|728304.9|727304.9|728365.4|727365.4|728881.8|727392.2|728146|726659.8|883
1630662300000|2021-09-03 09:45:00|728365|727365|728313.8|727313.8|728899.5|727414.7|728285.1|726804|868
1630662600000|2021-09-03 09:50:00|728315.9|727315.9|728332.7|727332.7|728839.3|727364.3|728203.9|726706.6|853
1630662900000|2021-09-03 09:55:00|728335.4|727335.4|728430.3|727430.3|728930.3|727452.7|728281.8|726816.8|801
1630663200000|2021-09-03 10:00:00|728422.1|727422.1|728481.1|727481.1|728978|727489.8|728240.1|726811.9|780
1630663500000|2021-09-03 10:05:00|728482.8|727482.8|728458.7|727458.7|728995.8|727495.2|728259.2|726751.9|875
1630663800000|2021-09-03 10:10:00|728472.6|727472.6|728460.5|727460.5|729002.5|727541.4|728430|726949.7|849
1630664100000|2021-09-03 10:15:00|728459.5|727459.5|729000.2|727000.2|729062|727563.9|728425|726932.4|864
1630664400000|2021-09-03 10:20:00|729014.8|727014.8|728414.6|727414.6|729025.3|727515.7|728349.3|726841|803
1630664700000|2021-09-03 10:25:00|728415|727415|728509.3|727509.3|729031.6|727540.9|728392.2|726895.2|589
1630665000000|2021-09-03 10:30:00|728519.2|727519.2|728555|727555|729059.9|727577|728478.2|726983|649
1630665300000|2021-09-03 10:35:00|728556.7|727556.7|728449.3|727449.3|729068.7|727570.9|728422|726918.5|642
1630665600000|2021-09-03 10:40:00|728454.7|727454.7|728433.6|727433.6|728989.8|727486.4|728421.9|726918.2|572
1630665900000|2021-09-03 10:45:00|728436.2|727436.2|729057.5|727057.5|729061.6|727548.5|728422.1|726920.6|534
1630666200000|2021-09-03 10:50:00|729060.1|727060.1|728550.4|727550.4|729062.8|727559.5|728482.5|726988.8|638
1630666500000|2021-09-03 10:55:00|728547.4|727547.4|728478.4|727478.4|729091|727593.7|728478.4|726974.8|702
1630666800000|2021-09-03 11:00:00|728483.9|727483.9|728876.3|726876.3|729007.8|727513.8|728341.6|726845|746
1630667100000|2021-09-03 11:05:00|728393.1|727393.1|728185.9|727185.9|728876.2|727393.1|728181|726670.6|804
1630667400000|2021-09-03 11:10:00|728187.3|727187.3|728453.5|727453.5|728979|727491.9|728162.4|726662.6|699
1630667700000|2021-09-03 11:15:00|728453.2|727453.2|728490.2|727490.2|728996.8|727513.9|728449.4|726945|581
1630668000000|2021-09-03 11:20:00|728493|727493|728067.4|727067.4|728942.6|727493|728065|726578.5|750
1630668300000|2021-09-03 11:25:00|728078.2|727078.2|728036.7|727036.7|728611.4|727111.5|727818.6|726329.7|899
1630668600000|2021-09-03 11:30:00|728036.2|727036.2|727914.3|726914.3|728622.6|727149.1|727872.9|726399.7|864
1630668900000|2021-09-03 11:35:00|727911.7|726911.7|728006.8|727006.8|728637.4|727131.1|727870.1|726368.8|848
1630669200000|2021-09-03 11:40:00|728008|727008|728120.3|727120.3|728556.3|727130.1|727987.4|726482.2|665
1630669500000|2021-09-03 11:45:00|728120.5|727120.5|728083.9|727083.9|728647.4|727143.2|728019.7|726513.2|990
1630669800000|2021-09-03 11:50:00|728084.6|727084.6|728155.3|727155.3|728663.7|727161.3|728014.2|726533.4|905
1630670100000|2021-09-03 11:55:00|728155.4|727155.4|728610.2|727610.2|729053.8|727612.5|728122.5|726741.4|824
1630670400000|2021-09-03 12:00:00|728608.3|727608.3|728443.6|727443.6|729259.8|727764|728397.4|726982.9|935
1630670700000|2021-09-03 12:05:00|728443.5|727443.5|728555.2|727555.2|728896.7|727596|728321.9|726872.3|958
1630671000000|2021-09-03 12:10:00|728555.1|727555.1|728227.8|727227.8|729036.7|727602.1|728208.2|726715.2|853
1630671300000|2021-09-03 12:15:00|728221.6|727221.6|728774.1|726774.1|728811.2|727309.1|728186.2|726701.2|933
1630671600000|2021-09-03 12:20:00|728776.8|726776.8|728396.4|727396.4|728929.4|727446.9|728267.6|726772.4|962
1630671900000|2021-09-03 12:25:00|728389|727389|728768.5|726768.5|729254.4|727755.2|728384.7|726757.4|753
1630672200000|2021-09-03 12:30:00|728762.2|726762.2|727132.2|725132.2|728772.7|726772.7|726508.5|724565.1|1125
1630672500000|2021-09-03 12:35:00|727132.4|725132.4|728361.1|726361.1|728419.9|726579.3|726191.5|724484.9|1154
1630672800000|2021-09-03 12:40:00|728359.6|726359.6|728591.8|726591.8|729409.1|727409.1|728115.8|726115.8|1183
1630673100000|2021-09-03 12:45:00|728582.8|726582.8|727775.2|725775.2|728936.1|726936.1|727564.4|725731.9|1145
1630673400000|2021-09-03 12:50:00|727792.4|725792.4|726686.6|725686.6|727890|726038.4|726578.5|724882.3|1092
1630673700000|2021-09-03 12:55:00|726678|725678|727483.7|725483.7|727586.6|725987.5|726343.6|724753.1|1128
1630674000000|2021-09-03 13:00:00|727481.7|725481.7|727139.9|725139.9|727481.7|725736.3|726475.3|724802.2|1092
1630674300000|2021-09-03 13:05:00|727135.9|725135.9|727036.3|725036.3|727193.5|725687.7|726111.3|724530.8|1073
1630674600000|2021-09-03 13:10:00|727025.4|725025.4|727082.5|725082.5|727429.2|725926.4|726475|724960.1|1050
1630674900000|2021-09-03 13:15:00|727088.9|725088.9|727366.1|725366.1|727406.4|725869.1|726432.2|724918.7|1061
1630675200000|2021-09-03 13:20:00|727364|725364|727704.4|725704.4|728141.7|726610.3|726889.3|725364|1116
1630675500000|2021-09-03 13:25:00|727706.9|725706.9|727343.9|726343.9|727991.1|726487.4|727148.5|725636.8|1000
1630675800000|2021-09-03 13:30:00|727346.6|726346.6|727153.7|726153.7|727853.2|726358.6|726921.6|725425.3|1158
1630676100000|2021-09-03 13:35:00|727663.3|725663.3|727988.4|726988.4|728605.4|727083.2|727132.1|725607.9|1145
1630676400000|2021-09-03 13:40:00|728508.7|726508.7|728858.5|726858.5|728897.4|727382|727977.7|726429.7|1119
1630676700000|2021-09-03 13:45:00|728859.7|726859.7|728313.1|726313.1|728910.7|727327.2|727776.6|726296.4|1130
1630677000000|2021-09-03 13:50:00|728335.7|726335.7|728274.8|726274.8|728560.4|727058.4|727715.1|726230.1|1083
1630677300000|2021-09-03 13:55:00|728254.8|726254.8|728439.8|726439.8|728638.3|727140.1|727718.5|726233.4|1095
1630677600000|2021-09-03 14:00:00|728440.8|726440.8|728317.6|726317.6|728847.6|727243.5|727922|726298.4|1119
1630677900000|2021-09-03 14:05:00|728311.3|726311.3|728914.8|726914.8|729141.4|727399.7|728274.2|726311.3|1087
1630678200000|2021-09-03 14:10:00|728917.7|726917.7|728273.9|726273.9|728967.1|727447.6|727888.3|726258.6|1118
1630678500000|2021-09-03 14:15:00|728265.3|726265.3|727984.4|726984.4|728485.9|726988.6|727649.5|726158|1032
1630678800000|2021-09-03 14:20:00|727985.1|726985.1|728446.7|726446.7|728532.2|727028|727695.9|726171.8|1011
1630679100000|2021-09-03 14:25:00|728449.2|726449.2|728404|726404|728511.7|727010.7|727791.5|726281.2|940
1630679400000|2021-09-03 14:30:00|728406.8|726406.8|727407.9|726407.9|728484.5|726996.4|727407.9|725905.7|1003
1630679700000|2021-09-03 14:35:00|727900.5|725900.5|728402|726402|728405.5|726775.9|727333.4|725811.7|1055
1630680000000|2021-09-03 14:40:00|728401.1|726401.1|728493.4|726493.4|728741.2|727251.9|727742|726214.6|1007
1630680300000|2021-09-03 14:45:00|728487.3|726487.3|728315.7|727315.7|728809.6|727316.5|727920.4|726435.4|990
1630680600000|2021-09-03 14:50:00|728317.2|727317.2|728347.5|727347.5|728886.6|727391.6|728050.6|726561.8|920
1630680900000|2021-09-03 14:55:00|728346.3|727346.3|728190.9|726190.9|728867.1|727376.8|727676.1|726190.9|1033
1630681200000|2021-09-03 15:00:00|728186|726186|728026.5|726026.5|728330|726845.2|727430.5|725959.3|974
1630681500000|2021-09-03 15:05:00|728018.7|726018.7|727607.4|725607.4|728254.4|726764.5|727363.5|725596.7|951
1630681800000|2021-09-03 15:10:00|727613.6|725613.6|727406.1|726406.1|727951.5|726444.6|726996.6|725507.8|860
1630682100000|2021-09-03 15:15:00|727409.2|726409.2|728122.7|726122.7|728176.3|726674.7|727395.7|725896.8|763
1630682400000|2021-09-03 15:20:00|728122.3|726122.3|728024|726024|728264.3|726757.2|727547.4|725978.5|862
1630682700000|2021-09-03 15:25:00|728012.5|726012.5|728076.2|726076.2|728102.5|726627|727508.9|725979.4|769
1630683000000|2021-09-03 15:30:00|728075.6|726075.6|728156.5|726156.5|728272.5|726736.8|727490|725968.8|803
1630683300000|2021-09-03 15:35:00|728154.5|726154.5|727914.8|725914.8|728273.9|726719.1|727416.3|725867.7|894
1630683600000|2021-09-03 15:40:00|727898.6|725898.6|727832.4|725832.4|727969.2|726466.1|727245.8|725729.9|789
1630683900000|2021-09-03 15:45:00|727835.7|725835.7|728066.1|726066.1|728089.2|726385.3|727234.7|725738.5|491
1630684200000|2021-09-03 15:50:00|728075|726075|728028.2|726028.2|728131.2|726625.4|727541.1|726004.5|580
1630684500000|2021-09-03 15:55:00|728026.9|726026.9|728186.4|726186.4|728207.1|726711.6|727509|725965.3|492
1630684800000|2021-09-03 16:00:00|728183.8|726183.8|728069.8|726069.8|728331.1|726793.1|727557.8|726058.5|624
1630685100000|2021-09-03 16:05:00|728068|726068|727940.2|725940.2|728152.7|726646.1|727418.9|725909.6|629
1630685400000|2021-09-03 16:10:00|727941.2|725941.2|727998.7|725998.7|728043|726548.6|727412|725914.8|805
1630685700000|2021-09-03 16:15:00|727990.2|725990.2|728144.1|726144.1|728151.4|726650.8|727442.5|725944.5|614
1630686000000|2021-09-03 16:20:00|728144.7|726144.7|728144.4|726144.4|728234.8|726745.8|727635.2|726081.2|631
1630686300000|2021-09-03 16:25:00|728143.5|726143.5|728136|726136|728169|726658.7|727625.9|726073|656
1630686600000|2021-09-03 16:30:00|728136.6|726136.6|728132.2|726132.2|728228.2|726669.4|727595|726061.6|544
1630686900000|2021-09-03 16:35:00|728136.1|726136.1|728122.9|726122.9|728170.4|726666.7|727608.2|726080.8|736
1630687200000|2021-09-03 16:40:00|728127.7|726127.7|728147.6|726147.6|728165.3|726622.1|727580|726109|461
1630687500000|2021-09-03 16:45:00|728148.8|726148.8|728294.3|726294.3|728347.1|726797.8|727797.8|726138.4|544
1630687800000|2021-09-03 16:50:00|728293|726293|728090.4|726090.4|728334.8|726835.4|727675.2|726089.9|586
1630688100000|2021-09-03 16:55:00|728089.3|726089.3|728052.4|726052.4|728170.2|726631.8|727526.3|726025.5|572
1630908000000|2021-09-06 06:00:00|730254.4|728254.4|730142.4|728142.4|730261.4|728261.4|730095.8|728095.8|441
1630908300000|2021-09-06 06:05:00|730147.3|728147.3|730189|728189|730189|728189|729952.5|727952.5|559
1630908600000|2021-09-06 06:10:00|730187.3|728187.3|729825.9|727825.9|730216.8|728216.8|729777.3|727777.3|618
1630908900000|2021-09-06 06:15:00|729816.6|727816.6|729728.5|727728.5|729908.4|727908.4|729720.2|727720.2|477
1630909200000|2021-09-06 06:20:00|729727.3|727727.3|729659.6|727659.6|729735.2|727735.2|729586.5|727586.5|548
1630909500000|2021-09-06 06:25:00|729659.8|727659.8|729497.8|727497.8|729726.1|727726.1|729497.8|727497.8|509
1630909800000|2021-09-06 06:30:00|729496.3|727496.3|729716.3|727716.3|729737.6|728215.8|728998.2|727399.1|638
1630910100000|2021-09-06 06:35:00|729716|727716|729650.9|727650.9|729774.6|728220.3|729112.5|727476.1|595
1630910400000|2021-09-06 06:40:00|729653.1|727653.1|729793.7|727793.7|729799.2|728231.5|729076.5|727576.3|626
1630910700000|2021-09-06 06:45:00|729793.5|727793.5|729918.8|727918.8|729926.1|728402.7|729339|727780.1|563
1630911000000|2021-09-06 06:50:00|729921.3|727921.3|730432.5|728432.5|730489.1|728860.6|729512.6|727914.4|740
1630911300000|2021-09-06 06:55:00|730424.6|728424.6|730554.7|728554.7|730575|728960.6|729879.7|728307.1|699
1630911600000|2021-09-06 07:00:00|730535.3|728535.3|730695.4|728695.4|731074.5|729499.8|730136.7|728535.3|1044
1630911900000|2021-09-06 07:05:00|730703.1|728703.1|730461.7|728461.7|730815.9|729185.8|729833.6|728321|992
1630912200000|2021-09-06 07:10:00|730458.1|728458.1|730009.9|728009.9|730527.1|729024.8|729720.6|728006.8|901
1630912500000|2021-09-06 07:15:00|729983.7|727983.7|729780|727780|730299.2|728804.5|729385.1|727766.1|943
1630912800000|2021-09-06 07:20:00|729771.4|727771.4|730036.1|728036.1|730076.4|728571.3|729195.8|727603.3|891
1630913100000|2021-09-06 07:25:00|730030.3|728030.3|730267.9|728267.9|730360.7|728859.8|729475.3|727975.3|822
1630913400000|2021-09-06 07:30:00|730259.5|728259.5|729826.8|728826.8|730396.9|728899.8|729720.4|728233.5|846
1630913700000|2021-09-06 07:35:00|729826.1|728826.1|729803.5|728803.5|730307.7|728855|729650.5|728187.4|790
1630914000000|2021-09-06 07:40:00|729804.9|728804.9|730076.4|729076.4|730628.8|729138.4|729731.7|728234.6|877
1630914300000|2021-09-06 07:45:00|730080.8|729080.8|730174.1|729174.1|730681.4|729206.3|730029.7|728526.9|878
1630914600000|2021-09-06 07:50:00|730156.6|729156.6|729945.2|728945.2|730597.8|729179.8|729930.6|728438.5|906
1630914900000|2021-09-06 07:55:00|729950.7|728950.7|730317.3|729317.3|730908.6|729410|729928.8|728455|858
1630915200000|2021-09-06 08:00:00|730334|729334|730442.4|729442.4|731121.1|729634|730272.5|728748.4|957
1630915500000|2021-09-06 08:05:00|730442.7|729442.7|730461.2|729461.2|730966|729504.9|730336.4|728836.5|929
1630915800000|2021-09-06 08:10:00|730460.6|729460.6|730443.7|729443.7|731125.2|729619.8|730360.8|728876.5|826
1630916100000|2021-09-06 08:15:00|730444.1|729444.1|730348.4|729348.4|731136.2|729650.7|730289.7|728796.4|883
1630916400000|2021-09-06 08:20:00|730360.2|729360.2|730328.4|729328.4|730858.4|729365.7|730271|728772.9|784
1630916700000|2021-09-06 08:25:00|730328.8|729328.8|730046|729046|730860.1|729362.5|730031|728549.2|742
1630917000000|2021-09-06 08:30:00|730042.8|729042.8|730204.6|729204.6|730786.4|729297.5|730042.8|728625.4|753
1630917300000|2021-09-06 08:35:00|730200.8|729200.8|730023|729023|730711.1|729215|729954.6|728465.6|820
1630917600000|2021-09-06 08:40:00|730024.7|729024.7|730057.9|729057.9|730587|729080.5|729978|728530.3|646
1630917900000|2021-09-06 08:45:00|730054.2|729054.2|730171.6|729171.6|730670.9|729183.3|730054.2|728581.2|735
1630918200000|2021-09-06 08:50:00|730159.7|729159.7|730032.9|729032.9|730677.4|729173|729947.4|728447|791
1630918500000|2021-09-06 08:55:00|730030.4|729030.4|729954.5|728954.5|730524.7|729050.5|729928.8|728439.6|802
1630918800000|2021-09-06 09:00:00|729952.9|728952.9|729931|728931|730478.4|728996.2|729814.8|728309.6|792
1630919100000|2021-09-06 09:05:00|729951.8|728951.8|730155.1|729155.1|730679.3|729188.5|729854.9|728353.1|740
1630919400000|2021-09-06 09:10:00|730153.8|729153.8|730222.5|729222.5|730672|729235|730008.3|728529|683
1630919700000|2021-09-06 09:15:00|730223.5|729223.5|730219.3|729219.3|730723|729274.6|730205.6|728723|651
1630920000000|2021-09-06 09:20:00|730227.4|729227.4|730543.7|729543.7|731053.1|729582.6|730201.8|728702.9|765
1630920300000|2021-09-06 09:25:00|730540.5|729540.5|730594.4|729594.4|731118.3|729670.8|730540.5|729056.9|705
1630920600000|2021-09-06 09:30:00|730594.3|729594.3|730620.8|729620.8|731208.7|729731|730564.1|729083.5|837
1630920900000|2021-09-06 09:35:00|730621.3|729621.3|730651|729651|731200.6|729713.2|730620.8|729138.7|692
1630921200000|2021-09-06 09:40:00|730653|729653|730601.5|729601.5|731159.9|729676.2|730557.1|729069.8|689
1630921500000|2021-09-06 09:45:00|730596.7|729596.7|730565|729565|731124.7|729623.3|730543.5|729041.7|771
1630921800000|2021-09-06 09:50:00|730559.3|729559.3|730364.8|729364.8|731073.5|729578.4|730340.4|728864.1|831
1630922100000|2021-09-06 09:55:00|730353.1|729353.1|730297|729297|730974.6|729496.7|730270.3|728787.6|727
1630922400000|2021-09-06 10:00:00|730787.6|728787.6|730262.4|729262.4|730880|729401.7|730239.2|728743.9|671
1630922700000|2021-09-06 10:05:00|730265.1|729265.1|730379.2|729379.2|730911.3|729408.2|730238.2|728742.1|643
1630923000000|2021-09-06 10:10:00|730379.5|729379.5|730318.9|729318.9|730953.4|729436.5|730311|728817.4|605
1630923300000|2021-09-06 10:15:00|730319.9|729319.9|730233.5|729233.5|730860.3|729369.9|730205.4|728723.3|696
1630923600000|2021-09-06 10:20:00|730240.1|729240.1|729987.1|728987.1|730757.9|729283.8|729876.5|728443|780
1630923900000|2021-09-06 10:25:00|729993.4|728993.4|730426.6|729426.6|730973.7|729479.1|729968.3|728474.1|814
1630924200000|2021-09-06 10:30:00|730427.9|729427.9|730880.9|728880.9|730915.3|729431.2|730161|728652.1|855
1630924500000|2021-09-06 10:35:00|730880.2|728880.2|730073|729073|730919.9|729413.4|730064.2|728551.6|727
1630924800000|2021-09-06 10:40:00|730566.9|728566.9|730136.4|729136.4|730651.7|729147.5|730004.6|728510.9|657
1630925100000|2021-09-06 10:45:00|730136|729136|730043.4|729043.4|730647.1|729138.4|730013.6|728524.9|721
1630925400000|2021-09-06 10:50:00|730044|729044|729995|728995|730595.9|729098.2|729987.3|728480.1|754
1630925700000|2021-09-06 10:55:00|729995.3|728995.3|729705.8|728705.8|730521.5|729015|729685.1|728180.2|729
1630926000000|2021-09-06 11:00:00|729702.2|728702.2|729504.1|728504.1|730286.7|728805|729497.6|728006.6|673
1630926300000|2021-09-06 11:05:00|729513.3|728513.3|729807.7|727807.7|730057.1|728513.3|729192.4|727745.6|863
1630926600000|2021-09-06 11:10:00|729306.3|728306.3|729280.6|728280.6|729853|728352.2|729248.2|727749.6|818
1630926900000|2021-09-06 11:15:00|729271.8|728271.8|729560.7|728560.7|730093.5|728633.4|729261|727761.2|810
1630927200000|2021-09-06 11:20:00|729566.8|728566.8|729604|728604|730129.8|728653.2|729503.3|728015.7|699
1630927500000|2021-09-06 11:25:00|729604.3|728604.3|729568|728568|730158|728684.1|729518|728020.9|673
1630927800000|2021-09-06 11:30:00|729566.8|728566.8|729572.2|728572.2|730094.3|728613.6|729536.6|728060.8|671
1630928100000|2021-09-06 11:35:00|729574.2|728574.2|729895.9|727895.9|730049.1|728575|729368.6|727876.5|695
1630928400000|2021-09-06 11:40:00|729394.7|728394.7|729576.8|728576.8|730100|728598.4|729349.5|727873|650
1630928700000|2021-09-06 11:45:00|729576.9|728576.9|729536.3|728536.3|730063.8|728681.7|729480|728040.8|678
1630929000000|2021-09-06 11:50:00|729514.8|728514.8|729545.8|728545.8|730068.2|728606.4|729464.8|727979.7|703
1630929300000|2021-09-06 11:55:00|729545.5|728545.5|729825.6|728825.6|730315.2|728862.2|729545.5|728068|705
1630929600000|2021-09-06 12:00:00|729825.9|728825.9|729948.5|728948.5|730463.1|729005.7|729802.7|728298.1|646
1630929900000|2021-09-06 12:05:00|729947.8|728947.8|730064.1|729064.1|730532.6|729089.5|729941.1|728445.7|721
1630930200000|2021-09-06 12:10:00|730076|729076|730037.3|729037.3|730129.4|729129.4|730022.3|729022.3|634
1630930500000|2021-09-06 12:15:00|730038.2|729038.2|730561.9|728561.9|730586.5|729125|730012|728508.2|746
1630930800000|2021-09-06 12:20:00|730073.3|729073.3|730137.3|729137.3|730685.1|729214.1|730058.9|728589.5|728
1630931100000|2021-09-06 12:25:00|730138|729138|730051.3|729051.3|730207.5|729207.5|730014.2|729014.2|783
1630931400000|2021-09-06 12:30:00|730019.1|729019.1|730246.6|729246.6|730750.3|729295.7|730013|728750.3|677
1630931700000|2021-09-06 12:35:00|730251|729251|730209.6|729209.6|730296.4|729296.4|730201.3|729201.3|609
1630932000000|2021-09-06 12:40:00|730208.7|729208.7|730127.3|729127.3|730744.5|729273|730104.1|728727.9|730
1630932300000|2021-09-06 12:45:00|730142.3|729142.3|730327|729327|730852.6|729363.8|730130.1|728646.3|747
1630932600000|2021-09-06 12:50:00|730325.9|729325.9|730274.5|729274.5|730818|729332.7|730173.3|728708|830
1630932900000|2021-09-06 12:55:00|730268.1|729268.1|730274.5|729274.5|730849.6|729368.2|730209.8|728752.9|742
1630933200000|2021-09-06 13:00:00|730267.6|729267.6|730161.3|729161.3|730851.7|729367.4|730089.8|728618.9|841
1630933500000|2021-09-06 13:05:00|730161.7|729161.7|730185.5|729185.5|730693|729223.8|730024.5|728517.5|752
1630933800000|2021-09-06 13:10:00|730181.1|729181.1|730317.6|729317.6|730823.7|729348.3|730177.2|728737|657
1630934100000|2021-09-06 13:15:00|730319.3|729319.3|730375.7|729375.7|730924.3|729432.2|730272.9|728852|646
1630934400000|2021-09-06 13:20:00|730372.2|729372.2|730975.1|728975.1|731081.1|729621.3|730328.3|728818.9|715
1630934700000|2021-09-06 13:25:00|730956.8|728956.8|731057.8|729057.8|731081.6|729604.7|730434.4|728935|681
1630935000000|2021-09-06 13:30:00|731049|729049|730472.7|729472.7|731083.3|729597|730427.6|728923|772
1630935300000|2021-09-06 13:35:00|730473.2|729473.2|731006.7|729006.7|731175.4|729684.6|730430.7|728934.9|681
1630935600000|2021-09-06 13:40:00|731013.8|729013.8|730238|729238|731016.8|729511.2|730224.9|728727.6|810
1630935900000|2021-09-06 13:45:00|730236.2|729236.2|730461|729461|730974.5|729470|730210|728717|640
1630936200000|2021-09-06 13:50:00|730463.4|729463.4|730335.2|729335.2|730973.5|729520.5|730308.1|728816.4|696
1630936500000|2021-09-06 13:55:00|730342.7|729342.7|730344.9|729344.9|730923.3|729424.8|730245.5|728747.6|724
1630936800000|2021-09-06 14:00:00|730341.7|729341.7|730476.3|729476.3|730972.2|729488.4|730336.7|728849.5|547
1630937100000|2021-09-06 14:05:00|730477.2|729477.2|730523.4|729523.4|731059.2|729580.2|730453.7|728956|577
1630937400000|2021-09-06 14:10:00|730517.7|729517.7|730443.4|729443.4|731128.7|729633.1|730437.7|728960.5|616
1630937700000|2021-09-06 14:15:00|730444|729444|730626.5|729626.5|731143|729651.7|730443.2|728969.4|564
1630938000000|2021-09-06 14:20:00|730630.9|729630.9|731067.4|729067.4|731166.6|729664.5|730489.4|728977.5|619
1630938300000|2021-09-06 14:25:00|731082.8|729082.8|730623.1|729623.1|731138.6|729661.6|730517.1|729010.2|653
1630938600000|2021-09-06 14:30:00|730626.2|729626.2|730495.8|729495.8|731125.3|729626.2|730397.5|728884.8|700
1630938900000|2021-09-06 14:35:00|731001.7|729001.7|730468.9|729468.9|731119.9|729633.3|730445.1|728964.9|691
1630939200000|2021-09-06 14:40:00|730467.3|729467.3|730541.7|729541.7|731036.6|729555.6|730448.1|728953|594
1630939500000|2021-09-06 14:45:00|730544.1|729544.1|730694.4|729694.4|731160.7|729700.5|730521|729026.9|689
1630939800000|2021-09-06 14:50:00|730678.4|729678.4|730932|729932|731509|729993.6|730675.1|729190.6|591
1630940100000|2021-09-06 14:55:00|730933.7|729933.7|730773|729773|731545.7|730030.8|730773|729280.1|677
1630940400000|2021-09-06 15:00:00|731268.5|729268.5|730764.1|729764.1|731393.6|729885.3|730755.7|729248.6|607
1630940700000|2021-09-06 15:05:00|730765.1|729765.1|730799.6|729799.6|731282.9|729807.9|730598.6|729112|586
1630941000000|2021-09-06 15:10:00|730797.6|729797.6|730965.1|729965.1|731482.5|730007.6|730797.6|729427.5|647
1630941300000|2021-09-06 15:15:00|730965.3|729965.3|730877|729877|731454.8|729975.3|730842.1|729325.6|561
1630941600000|2021-09-06 15:20:00|730877.3|729877.3|730763.5|729763.5|731380.9|729877.3|730675.6|729186.4|600
1630941900000|2021-09-06 15:25:00|730755.1|729755.1|730845.4|729845.4|731364.2|729861.5|730738|729240.3|538
1630942200000|2021-09-06 15:30:00|730847.2|729847.2|731366|729366|731429.6|729932.8|730836.9|729334.9|443
1630942500000|2021-09-06 15:35:00|731365.3|729365.3|731420.5|729420.5|731459|729960.2|730840|729342.8|509
1630942800000|2021-09-06 15:40:00|731422.7|729422.7|731021.8|730021.8|731512.7|730031.5|730911.2|729409|520
1630943100000|2021-09-06 15:45:00|731017.2|730017.2|731012.5|730012.5|731541|730076.5|730983|729440.5|452
1630943400000|2021-09-06 15:50:00|731033.2|730033.2|731010.5|730010.5|731530.6|730038.4|730979.9|729436.1|426
1630943700000|2021-09-06 15:55:00|731011.3|730011.3|731057.2|730057.2|731558.8|730062.4|730986.7|729434.8|389
1630944000000|2021-09-06 16:00:00|731512.4|729512.4|730880|729880|731528.5|730037.8|730717|729243.2|348
1630944300000|2021-09-06 16:05:00|730870.3|729870.3|730970.1|729970.1|731511.3|730027.2|730835.5|729358.8|388
1630944600000|2021-09-06 16:10:00|730966.2|729966.2|730827.6|729827.6|731498.5|730006.8|730774.6|729306.6|485
1630944900000|2021-09-06 16:15:00|730829.6|729829.6|731211.2|729211.2|731333.2|729829.6|730708.1|729211.2|288
1630945200000|2021-09-06 16:20:00|731211|729211|731263.1|729263.1|731370.7|729863.8|730711.7|729210.8|322
1630945500000|2021-09-06 16:25:00|730768.2|729768.2|730746.8|729746.8|731268.2|729769.5|730650.4|729179.7|372
1630945800000|2021-09-06 16:30:00|730744.7|729744.7|731269.5|729269.5|731269.5|729780.6|730702|729208.6|258
1630946100000|2021-09-06 16:35:00|731269|729269|730711.5|729711.5|731277.4|729780.8|730665.4|729173.6|218
1630946400000|2021-09-06 16:40:00|730707.4|729707.4|730656.6|729656.6|731222.2|729726.5|730573.4|729077.2|254
1630946700000|2021-09-06 16:45:00|730658.3|729658.3|731163.5|729163.5|731181|729708|730645.8|729142.6|215
1630947000000|2021-09-06 16:50:00|730666.5|729666.5|731132.7|729132.7|731187.1|729694.2|730627.7|729130.2|152
1630947300000|2021-09-06 16:55:00|730642.5|729642.5|730667.2|729667.2|731167.7|729673.7|730637.6|729133.8|93
1630994400000|2021-09-07 06:00:00|730567.9|728567.9|730524.7|728524.7|730663|728663|730504.5|728504.5|359
1630994700000|2021-09-07 06:05:00|730516.4|728516.4|730556.8|728556.8|730664.2|728664.2|730400|728400|822
1630995000000|2021-09-07 06:10:00|730552.4|728552.4|730588.1|728588.1|730653.1|728653.1|730514.6|728514.6|598
1630995300000|2021-09-07 06:15:00|730590.8|728590.8|730554|728554|730721.1|728721.1|730502.1|728502.1|593
1630995600000|2021-09-07 06:20:00|730557|728557|730706.1|728706.1|730741.4|728741.4|730534.4|728534.4|590
1630995900000|2021-09-07 06:25:00|730708|728708|731082.8|729082.8|731301.3|729690.5|730336|728698|703
1630996200000|2021-09-07 06:30:00|731092|729092|732456.6|730456.6|732475.4|730475.4|730586.4|729041.5|965
1630996500000|2021-09-07 06:35:00|732470.5|730470.5|732301.3|730301.3|732579.8|731069.8|731775.5|730196.5|856
1630996800000|2021-09-07 06:40:00|731809.3|730809.3|731671.1|730671.1|732475.9|730969|731652.1|730165.9|801
1630997100000|2021-09-07 06:45:00|731669.5|730669.5|732210.4|730210.4|732224.4|730691.7|731577|730009.3|719
1630997400000|2021-09-07 06:50:00|732199.5|730199.5|732381.5|730381.5|732631|730898.1|731699.9|730191.3|844
1630997700000|2021-09-07 06:55:00|732382.6|730382.6|731661.7|730661.7|732480.6|730957.9|731653.5|730146.2|729
1630998000000|2021-09-07 07:00:00|731644.4|730644.4|731640.5|730640.5|732396.2|730893.5|731547.1|730031.6|989
1630998300000|2021-09-07 07:05:00|731621.8|730621.8|731846.7|730846.7|732366.1|730885|731569.5|730054|980
1630998600000|2021-09-07 07:10:00|731842.9|730842.9|732294.9|730294.9|732563.6|731076.5|731717.1|730186.2|1001
1630998900000|2021-09-07 07:15:00|732290.5|730290.5|731540.9|730540.9|732313.3|730800.3|731393.2|729948|990
1630999200000|2021-09-07 07:20:00|731526.9|730526.9|731535.9|730535.9|732239.6|730857.5|731499.9|730027.5|967
1630999500000|2021-09-07 07:25:00|731525.2|730525.2|731454.4|730454.4|732066.2|730570.1|731439.5|729942.7|911
1630999800000|2021-09-07 07:30:00|731462.4|730462.4|731487.3|730487.3|732113.2|730625.8|731462.4|729964.7|841
1631000100000|2021-09-07 07:35:00|731484.4|730484.4|732123.7|730123.7|732147.7|730641.6|731452.6|729957.7|767
1631000400000|2021-09-07 07:40:00|732124.2|730124.2|731799.7|730799.7|732312|730807.3|731537.8|730060.8|849
1631000700000|2021-09-07 07:45:00|731800.4|730800.4|731707.3|730707.3|732293.9|730840.9|731624.1|730128.7|810
1631001000000|2021-09-07 07:50:00|731707|730707|732030.2|731030.2|732574.5|731126.8|731671.8|730187.4|825
1631001300000|2021-09-07 07:55:00|732028.7|731028.7|732977.5|730977.5|733073.2|731595.4|732009.9|730555.7|847
1631001600000|2021-09-07 08:00:00|732998.9|730998.9|732845.2|731845.2|733554.6|732058.3|732477.5|730981.1|1016
1631001900000|2021-09-07 08:05:00|732845.5|731845.5|733280.2|732280.2|733895.2|732394.6|732794.2|731325.6|996
1631002200000|2021-09-07 08:10:00|733291.4|732291.4|733797.5|731797.5|733895.7|732400|733205|731699.9|936
1631002500000|2021-09-07 08:15:00|733793.6|731793.6|733120.3|732120.3|733818.6|732319.3|733067.5|731572.5|968
1631002800000|2021-09-07 08:20:00|733118.6|732118.6|733906.3|731906.3|733995.7|732495|733118.6|731662|962
1631003100000|2021-09-07 08:25:00|733406.7|732406.7|733877.6|731877.6|734135.8|732640.2|733367.2|731871.7|994
1631003400000|2021-09-07 08:30:00|733876.5|731876.5|733755.1|731755.1|733969.2|732476.2|733254.3|731739.8|873
1631003700000|2021-09-07 08:35:00|733752.6|731752.6|733635.8|731635.8|733816.6|732287.5|733004.3|731503.4|919
1631004000000|2021-09-07 08:40:00|733627|731627|733611.5|731611.5|733835.5|732337.5|733080.6|731578.7|870
1631004300000|2021-09-07 08:45:00|733621.5|731621.5|733151.4|732151.4|733687.1|732181.2|733014.3|731513.9|895
1631004600000|2021-09-07 08:50:00|733152.1|732152.1|733208.4|731208.4|733681.3|732182.5|732675.9|731188.3|892
1631004900000|2021-09-07 08:55:00|733211.6|731211.6|733165.3|731165.3|733257.4|731778.1|732656.5|731148.9|861
1631005200000|2021-09-07 09:00:00|733164.8|731164.8|732606.9|731606.9|733351.4|731848.3|732471.4|730959.5|1036
1631005500000|2021-09-07 09:05:00|733110|731110|732895.5|731895.5|733399|731912.7|732580.8|731089.2|948
1631005800000|2021-09-07 09:10:00|732893.7|731893.7|732856.3|731856.3|733455.4|731953.9|732760.7|731273.4|940
1631006100000|2021-09-07 09:15:00|732866.2|731866.2|732895.6|731895.6|733448.8|731947|732780.1|731285|877
1631006400000|2021-09-07 09:20:00|732893.9|731893.9|733455.9|731455.9|733467.5|731988.2|732846.2|731368.8|865
1631006700000|2021-09-07 09:25:00|733454.5|731454.5|733145.2|731145.2|733481.6|731976.8|732640.2|731137.8|888
1631007000000|2021-09-07 09:30:00|733133.5|731133.5|732860|731860|733351.8|731890.8|732546.7|731037.9|1000
1631007300000|2021-09-07 09:35:00|732859.7|731859.7|732857.2|731857.2|733384.7|731966.7|732813.1|731347.1|869
1631007600000|2021-09-07 09:40:00|732857.7|731857.7|733324.2|731324.2|733413.5|731962.3|732726.7|731227|786
1631007900000|2021-09-07 09:45:00|733326.7|731326.7|733095.1|732095.1|733576.4|732106.3|732817.1|731321.5|820
1631008200000|2021-09-07 09:50:00|733097.4|732097.4|733151.7|732151.7|733728.5|732241.3|733043.6|731559.1|887
1631008500000|2021-09-07 09:55:00|733144.1|732144.1|733153.5|732153.5|733783|732302.3|733095.1|731631|835
1631008800000|2021-09-07 10:00:00|733152.3|732152.3|733522.3|731522.3|733673.5|732153.8|732857.8|731354.4|905
1631009100000|2021-09-07 10:05:00|733527.2|731527.2|733066.1|732066.1|733674.9|732181.1|732952|731460.1|816
1631009400000|2021-09-07 10:10:00|733065.2|732065.2|733928.8|731928.8|733959.7|732457|733060.5|731575.3|772
1631009700000|2021-09-07 10:15:00|733933.6|731933.6|733556.4|732556.4|734170.7|732706.5|733359.9|731861|909
1631010000000|2021-09-07 10:20:00|733560.9|732560.9|733446.4|732446.4|734262.1|732767.1|733444.4|731976.9|848
1631010300000|2021-09-07 10:25:00|733454.7|732454.7|733325.3|732325.3|733994.2|732532.1|733282.7|731801.5|901
1631010600000|2021-09-07 10:30:00|733323|732323|733213|732213|733945.8|732444.4|733196.5|731765|857
1631010900000|2021-09-07 10:35:00|733212.7|732212.7|733245|732245|733747.5|732288.1|733082.3|731581.8|817
1631011200000|2021-09-07 10:40:00|733249.3|732249.3|733160.1|732160.1|733779.4|732280.6|733136.9|731644.5|779
1631011500000|2021-09-07 10:45:00|733156.5|732156.5|733154.9|732154.9|733713.9|732281.9|733135.9|731641.4|690
1631011800000|2021-09-07 10:50:00|733652.4|731652.4|733143.5|732143.5|733683.3|732187.1|733120.2|731636.1|794
1631012100000|2021-09-07 10:55:00|733145.2|732145.2|733092.3|732092.3|733668.1|732262.2|733072.2|731574.4|721
1631012400000|2021-09-07 11:00:00|733085.2|732085.2|732543.5|731543.5|733616.1|732120.1|732529|731029.8|793
1631012700000|2021-09-07 11:05:00|732543.7|731543.7|732751.3|731751.3|733274.9|731786|732543.7|731126|976
1631013000000|2021-09-07 11:10:00|732742.4|731742.4|732754.8|731754.8|733257.1|731782|732611.5|731121.9|858
1631013300000|2021-09-07 11:15:00|732756.6|731756.6|732915.1|731915.1|733414.7|731933.5|732734.6|731231.6|870
1631013600000|2021-09-07 11:20:00|732915.8|731915.8|732974.2|731974.2|733584.9|732085.5|732897.9|731397.9|751
1631013900000|2021-09-07 11:25:00|732965.7|731965.7|732754.5|731754.5|733503.6|732016.5|732718.5|731238.6|744
1631014200000|2021-09-07 11:30:00|732751.3|731751.3|732622.4|731622.4|733251.1|731759.6|732558.7|731061.5|778
1631014500000|2021-09-07 11:35:00|732617.4|731617.4|732731.7|731731.7|733256.1|731760.1|732524.7|731030|876
1631014800000|2021-09-07 11:40:00|732729.9|731729.9|732763|731763|733364.9|731863.7|732723.2|731262.7|717
1631015100000|2021-09-07 11:45:00|732765.2|731765.2|733053.4|732053.4|733536.5|732058.1|732728.2|731248.8|851
1631015400000|2021-09-07 11:50:00|733056.3|732056.3|733147.8|732147.8|733696.9|732204.5|732994.8|731504.9|818
1631015700000|2021-09-07 11:55:00|733137.3|732137.3|733036.8|732036.8|733736.8|732244.5|733027.1|731525.7|881
1631016000000|2021-09-07 12:00:00|733043.5|732043.5|733266.8|732266.8|733828.7|732362.1|732952.7|731446.1|922
1631016300000|2021-09-07 12:05:00|733262|732262|733347.5|732347.5|733907.8|732485.3|733103.4|731633|970
1631016600000|2021-09-07 12:10:00|733352|732352|733395.7|732395.7|733948.6|732445.4|733168.1|731677.4|1028
1631016900000|2021-09-07 12:15:00|733394.4|732394.4|733220.2|732220.2|733976.6|732465.1|733208.1|731711.8|1006
1631017200000|2021-09-07 12:20:00|733217.7|732217.7|733146.6|732146.6|733743.6|732256.5|733035|731554|948
1631017500000|2021-09-07 12:25:00|733147.4|732147.4|733108.1|732108.1|733636.3|732153.9|733026.3|731549.3|806
1631017800000|2021-09-07 12:30:00|733110|732110|733015.4|732015.4|733676.1|732174.9|733010|731528.7|905
1631018100000|2021-09-07 12:35:00|733021.7|732021.7|732843.5|731843.5|733398.8|732021.7|732725.9|731232.4|887
1631018400000|2021-09-07 12:40:00|732843.1|731843.1|732838.4|731838.4|733417|731948|732820.1|731329|907
1631018700000|2021-09-07 12:45:00|732839.1|731839.1|733615.3|731615.3|733618.8|732112.1|732708.4|731216.3|902
1631019000000|2021-09-07 12:50:00|733624.2|731624.2|733166.9|732166.9|733847.7|732359.3|733078|731583.7|1009
1631019300000|2021-09-07 12:55:00|733174.5|732174.5|733692.4|731692.4|733751|732230.6|732962|731462.5|887
1631019600000|2021-09-07 13:00:00|733696.5|731696.5|733727.5|731727.5|733788|732288.6|733110.6|731626.4|1021
1631019900000|2021-09-07 13:05:00|733724.9|731724.9|733316.1|732316.1|733849.9|732352.5|733188.8|731681.9|1015
1631020200000|2021-09-07 13:10:00|733313.5|732313.5|733552.7|732552.7|734050.2|732561.9|733187.4|731680.1|862
1631020500000|2021-09-07 13:15:00|733550.9|732550.9|733865.4|731865.4|734068.6|732579.5|733334.8|731837.4|847
1631020800000|2021-09-07 13:20:00|733865.6|731865.6|733592.5|732592.5|734109.3|732625.2|733299.2|731794.1|828
1631021100000|2021-09-07 13:25:00|733593.6|732593.6|734008.6|732008.6|734217.4|732749.9|733447|731934.1|855
1631021400000|2021-09-07 13:30:00|734007.2|732007.2|733307.5|732307.5|734023.1|732511.1|733016.8|731539.6|1084
1631021700000|2021-09-07 13:35:00|733324.1|732324.1|733438|731438|733837.3|732355.8|732856|731357.8|1091
1631022000000|2021-09-07 13:40:00|732935.1|731935.1|733075.3|732075.3|733576.9|732079.1|732836.4|731363.9|1050
1631022300000|2021-09-07 13:45:00|733070.9|732070.9|733384.6|732384.6|733853.9|732385|733060.5|731581.9|1023
1631022600000|2021-09-07 13:50:00|733384|732384|733326.2|732326.2|733955.8|732464.2|733230|731723.2|1008
1631022900000|2021-09-07 13:55:00|733326.7|732326.7|732955.6|731955.6|733932.2|732456.9|732907.7|731417.9|1018
1631023200000|2021-09-07 14:00:00|732961.5|731961.5|733239.5|732239.5|733742.1|732250.7|732710.7|731214.9|929
1631023500000|2021-09-07 14:05:00|733240.3|732240.3|733811.7|731811.7|733998.8|732468.2|733196.8|731679.2|1011
1631023800000|2021-09-07 14:10:00|733307.6|732307.6|733867.1|732867.1|734405.3|732907.1|733307.6|731798.3|985
1631024100000|2021-09-07 14:15:00|733865.2|732865.2|734176.2|732176.2|734542.3|733046.6|733562|732071.5|1030
1631024400000|2021-09-07 14:20:00|734165.2|732165.2|733783.5|732783.5|734387.2|732868|733522.5|732028.4|1015
1631024700000|2021-09-07 14:25:00|733784|732784|734522.3|732522.3|734541.7|733043.7|733781.1|732262.3|958
1631025000000|2021-09-07 14:30:00|734520.3|732520.3|734543.2|732543.2|734869.9|733361|733896.5|732297.6|994
1631025300000|2021-09-07 14:35:00|734552.7|732552.7|733649.7|732649.7|734552.7|733055.2|733619.8|732121.6|1090
1631025600000|2021-09-07 14:40:00|733616.6|732616.6|733460.2|732460.2|734179.8|732706.3|733365.7|731876.3|911
1631025900000|2021-09-07 14:45:00|733464.7|732464.7|733551.7|732551.7|734085.2|732606.4|733381|731882.6|887
1631026200000|2021-09-07 14:50:00|733551.8|732551.8|733747.6|732747.6|734220|732749|733481.9|732032.1|776
1631026500000|2021-09-07 14:55:00|733748|732748|733688.8|732688.8|734272.6|732769.9|733541.3|732094.3|859
1631026800000|2021-09-07 15:00:00|733675.9|732675.9|733378.9|732378.9|734269.4|732762.1|733371.9|731871.7|854
1631027100000|2021-09-07 15:05:00|733377.5|732377.5|734041.3|732041.3|734045|732544.6|733233.7|731734.1|758
1631027400000|2021-09-07 15:10:00|734042.6|732042.6|733669.8|732669.8|734202|732676.6|733454.5|731950.7|709
1631027700000|2021-09-07 15:15:00|733670.4|732670.4|733637.4|732637.4|734310.6|732805.6|733632.4|732129.8|667
1631028000000|2021-09-07 15:20:00|733635.2|732635.2|733690.8|732690.8|734219.6|732694.3|733533.7|732034.4|696
1631028300000|2021-09-07 15:25:00|734184.7|732184.7|733854|732854|734347.1|732885.7|733666.6|732172.9|709
1631028600000|2021-09-07 15:30:00|733853.6|732853.6|733439.4|732439.4|734327.9|732861.7|733427.9|731933.9|751
1631028900000|2021-09-07 15:35:00|733440.1|732440.1|733511.6|732511.6|734016.5|732530.6|733333.1|731843.1|714
1631029200000|2021-09-07 15:40:00|734016.9|732016.9|733383.1|732383.1|734021.8|732518.5|733335.3|731860.6|594
1631029500000|2021-09-07 15:45:00|733370.2|732370.2|733749.8|731749.8|733936.9|732430.2|733166.9|731670.7|477
1631029800000|2021-09-07 15:50:00|733752.5|731752.5|733643.1|731643.1|733781.2|732276.7|733070.1|731557.5|538
1631030100000|2021-09-07 15:55:00|733645.3|731645.3|733804.1|731804.1|733824.1|732336.6|733179.2|731634.4|476
1631030400000|2021-09-07 16:00:00|733818.5|731818.5|733408.2|732408.2|733925.3|732440.9|733248.5|731763.1|722
1631030700000|2021-09-07 16:05:00|733411.5|732411.5|733727.3|731727.3|733910.7|732436.5|733232.9|731726.4|632
1631031000000|2021-09-07 16:10:00|733226|732226|733691.7|731691.7|733807.5|732307|733118.5|731619.9|677
1631031300000|2021-09-07 16:15:00|733691.6|731691.6|732970.4|731970.4|733735.8|732177.8|732962.2|731459.1|610
1631031600000|2021-09-07 16:20:00|732970.5|731970.5|733032.3|732032.3|733599.5|732085.1|732959|731441.3|521
1631031900000|2021-09-07 16:25:00|733031.1|732031.1|733538|731538|733555.1|732076.2|732981.7|731494.9|531
1631032200000|2021-09-07 16:30:00|733539.1|731539.1|733002.7|732002.7|733563.1|732066|732979.3|731509.8|699
1631032500000|2021-09-07 16:35:00|732997.6|731997.6|732963.6|731963.6|733491.5|732006|732920.5|731424.4|659
1631032800000|2021-09-07 16:40:00|732963.9|731963.9|732806.9|731806.9|733453.4|731972.3|732804.7|731311.4|443
1631033100000|2021-09-07 16:45:00|733301.5|731301.5|732847.3|731847.3|733356.5|731869.5|732770.2|731291.8|603
1631033400000|2021-09-07 16:50:00|732844.4|731844.4|732952.7|731952.7|733445.5|731955.5|732829|731378.4|545
1631033700000|2021-09-07 16:55:00|732939.9|731939.9|733023.2|732023.2|733526|732037.5|732932.2|731496.5|471
1631080800000|2021-09-08 06:00:00|733947.5|731947.5|734348.2|732348.2|734504.6|732504.6|733847.5|731847.5|504
1631081100000|2021-09-08 06:05:00|734373.7|732373.7|734206.4|732206.4|734386.7|732386.7|734172.9|732172.9|413
1631081400000|2021-09-08 06:10:00|734206.6|732206.6|734334.1|732334.1|734495.5|732495.5|734197.9|732197.9|560
1631081700000|2021-09-08 06:15:00|734338.3|732338.3|734510.7|732510.7|734581.5|732581.5|734327.9|732327.9|669
1631082000000|2021-09-08 06:20:00|734501.2|732501.2|735057.2|733057.2|735181.2|733406|734406|732460.3|816
1631082300000|2021-09-08 06:25:00|735071.3|733071.3|735003|733003|735145.5|733474.5|734474.5|732842.8|766
1631082600000|2021-09-08 06:30:00|735018.3|733018.3|735008.9|733008.9|735365.8|733753.5|734554|732989.7|926
1631082900000|2021-09-08 06:35:00|735002.7|733002.7|734976|732976|735039.3|733478.2|734340.8|732822.9|736
1631083200000|2021-09-08 06:40:00|734977.5|732977.5|734733.3|732733.3|735041.4|733504.3|734231.5|732697.2|592
1631083500000|2021-09-08 06:45:00|734724.1|732724.1|734820|732820|734903.7|733347|734186.7|732661.8|687
1631083800000|2021-09-08 06:50:00|734825.7|732825.7|734941.4|732941.4|734949.3|733422.9|734264.8|732732.8|714
1631084100000|2021-09-08 06:55:00|734911.1|732911.1|735079.8|733079.8|735167.8|733565.7|734451.4|732828.8|820
1631084400000|2021-09-08 07:00:00|735075.9|733075.9|734184.1|733184.1|735286.7|733783.5|734174.5|732679.9|1054
1631084700000|2021-09-08 07:05:00|734206.8|733206.8|735006.8|733006.8|735075.3|733560.7|734160.1|732673.8|1102
1631085000000|2021-09-08 07:10:00|735001.3|733001.3|735346.2|733346.2|735418.1|733924.5|734501.3|732967.1|1070
1631085300000|2021-09-08 07:15:00|735353.7|733353.7|735156.6|733156.6|735397.3|733894.4|734575.5|733071.3|1019
1631085600000|2021-09-08 07:20:00|735144.1|733144.1|734619.8|733619.8|735330.3|733786.9|734450.7|732983.9|1030
1631085900000|2021-09-08 07:25:00|734647.1|733647.1|734955.6|732955.6|735190.6|733684.4|734365.7|732877.7|903
1631086200000|2021-09-08 07:30:00|734954.7|732954.7|735055.1|733055.1|735079.7|733590.7|734453.1|732952.8|914
1631086500000|2021-09-08 07:35:00|735049.8|733049.8|734580.3|733580.3|735137.2|733638.3|734496.1|733049.8|892
1631086800000|2021-09-08 07:40:00|734578.9|733578.9|734550.2|733550.2|735088.5|733596.9|734454.9|732969.6|847
1631087100000|2021-09-08 07:45:00|734551|733551|735685.6|733685.6|735801|734288.3|734539.4|733059.5|883
1631087400000|2021-09-08 07:50:00|735700.2|733700.2|734908.8|733908.8|735713.8|734208.9|734790.1|733296.5|1020
1631087700000|2021-09-08 07:55:00|734907.2|733907.2|735595.4|733595.4|735623|734127.8|734907.2|733417.4|947
1631088000000|2021-09-08 08:00:00|735586.8|733586.8|735136.2|734136.2|735861.9|734365|735015.5|733517.9|1050
1631088300000|2021-09-08 08:05:00|735138.2|734138.2|735300.3|734300.3|735825.1|734379.1|735109.8|733617.1|963
1631088600000|2021-09-08 08:10:00|735295.6|734295.6|735295.7|734295.7|735909.6|734444.7|735232.2|733780.1|1004
1631088900000|2021-09-08 08:15:00|735298.4|734298.4|735202.7|734202.7|735827|734335.4|735149.5|733661.3|889
1631089200000|2021-09-08 08:20:00|735208|734208|735442.1|734442.1|736035.1|734565.7|735198.5|733761.2|1010
1631089500000|2021-09-08 08:25:00|735441|734441|735631.2|734631.2|736101.1|734672.8|735273.1|733770|957
1631089800000|2021-09-08 08:30:00|735642|734642|735734.1|734734.1|736305.5|734809.5|735532.3|734048.6|940
1631090100000|2021-09-08 08:35:00|735736.3|734736.3|735241.2|734241.2|736250.3|734757.6|735212.2|733715.8|898
1631090400000|2021-09-08 08:40:00|735234.6|734234.6|735924.6|733924.6|735934.9|734454.9|735174.3|733705.9|939
1631090700000|2021-09-08 08:45:00|735922|733922|735645.5|734645.5|736217|734721.6|735404.4|733921.5|976
1631091000000|2021-09-08 08:50:00|735645.6|734645.6|735617.2|734617.2|736222.4|734778.3|735534.6|734111.6|832
1631091300000|2021-09-08 08:55:00|735615.3|734615.3|735323.9|734323.9|736078|734624.2|735285.1|733810.8|891
1631091600000|2021-09-08 09:00:00|735326.9|734326.9|735124.7|734124.7|735873.5|734396.3|735114.5|733625.7|750
1631091900000|2021-09-08 09:05:00|735123|734123|735173.1|734173.1|735721.7|734215.6|735116.8|733651.1|821
1631092200000|2021-09-08 09:10:00|735183|734183|735408.7|734408.7|735924.9|734499.3|735178.8|733794.9|916
1631092500000|2021-09-08 09:15:00|735411.3|734411.3|735586.3|734586.3|736102.9|734626.9|735374.4|733918|682
1631092800000|2021-09-08 09:20:00|735571.9|734571.9|735471.1|734471.1|736043.5|734573.6|735412.4|733951.5|946
1631093100000|2021-09-08 09:25:00|735470|734470|735328.9|734328.9|735928.5|734481.6|735314.8|733824.2|785
1631093400000|2021-09-08 09:30:00|735334.7|734334.7|735259.8|734259.8|735765|734334.7|735170.5|733690.8|844
1631093700000|2021-09-08 09:35:00|735256.7|734256.7|734914.4|733914.4|735760.3|734273.5|734818.5|733740.8|804
1631094000000|2021-09-08 09:40:00|734921.2|733921.2|735026.5|734026.5|735093.9|734093.9|734909.2|733909.2|638
1631094300000|2021-09-08 09:45:00|735021.9|734021.9|734948.6|733948.6|735648.1|734152.8|734915.3|733465.7|687
1631094600000|2021-09-08 09:50:00|734943.7|733943.7|735239.3|734239.3|735767.8|734291|734897.3|733425.3|821
1631094900000|2021-09-08 09:55:00|735741.3|733741.3|734920.2|733920.2|735756.3|734256.1|734888.8|733401.5|803
1631095200000|2021-09-08 10:00:00|734919.4|733919.4|734751.7|733751.7|735450.1|733968.3|734738.2|733251.7|796
1631095500000|2021-09-08 10:05:00|734766.7|733766.7|734556.9|733556.9|735223.7|733789|734471.5|733056.7|804
1631095800000|2021-09-08 10:10:00|734565.4|733565.4|734201|733201|734949.8|733569.7|734200.1|732690.6|936
1631096100000|2021-09-08 10:15:00|734210.9|733210.9|734382|733382|734802.1|733385.6|734194|732712|763
1631096400000|2021-09-08 10:20:00|734379.3|733379.3|734192.7|733192.7|734857.5|733434.6|734178.9|732857.5|870
1631096700000|2021-09-08 10:25:00|734191.8|733191.8|733922.4|732922.4|734677.4|733223.5|733912.3|732462.1|741
1631097000000|2021-09-08 10:30:00|733922.8|732922.8|733994.1|732994.1|734518.3|733033.3|733606.6|732084.4|953
1631097300000|2021-09-08 10:35:00|733993.3|732993.3|734015.2|733015.2|734522.1|733048.9|733825.3|732359.6|828
1631097600000|2021-09-08 10:40:00|734013.4|733013.4|734041.8|733041.8|734056.4|733056.4|733953.2|732953.2|681
1631097900000|2021-09-08 10:45:00|734041.7|733041.7|734072.3|733072.3|734620.1|733135.2|733981.2|732569.2|681
1631098200000|2021-09-08 10:50:00|734070.8|733070.8|734000.6|733000.6|734575.1|733148|733995.6|732575.1|818
1631098500000|2021-09-08 10:55:00|733997.7|732997.7|734611.1|732611.1|734618.5|733112.9|733991.5|732536.2|649
1631098800000|2021-09-08 11:00:00|734617.4|732617.4|734361.5|732361.5|734715.1|733215.3|733846.2|732351.8|691
1631099100000|2021-09-08 11:05:00|734365.3|732365.3|733872|732872|734500.8|732992.4|733740.7|732265.9|932
1631099400000|2021-09-08 11:10:00|733873.2|732873.2|733699.2|731699.2|734356.1|732894.7|733141.4|731509|927
1631099700000|2021-09-08 11:15:00|733694.2|731694.2|732787.6|731787.6|733694.2|732149.7|732535.9|731045.7|1004
1631100000000|2021-09-08 11:20:00|732785.3|731785.3|732865|731865|733365.1|731934.7|732582.4|731008.7|1028
1631100300000|2021-09-08 11:25:00|732862.1|731862.1|732878|731878|733388.2|731957.1|732730.4|731388.2|881
1631100600000|2021-09-08 11:30:00|732877.3|731877.3|733014.3|732014.3|733625.5|732148.4|732823.1|731363.1|992
1631100900000|2021-09-08 11:35:00|733500.8|731500.8|733081.4|732081.4|733618.8|732116.4|732974.5|731488.2|771
1631101200000|2021-09-08 11:40:00|733079.8|732079.8|733186.5|732186.5|733697.3|732226.7|733018.8|731548.8|783
1631101500000|2021-09-08 11:45:00|733190.3|732190.3|733244.2|732244.2|733790.4|732300.1|733130.1|731686.1|809
1631101800000|2021-09-08 11:50:00|733244.1|732244.1|733116.2|732116.2|733733.3|732252.8|733042.9|731541.3|782
1631102100000|2021-09-08 11:55:00|733113.3|732113.3|733844.3|731844.3|733985.5|732524.4|733111.2|731625|935
1631102400000|2021-09-08 12:00:00|733361|732361|733112.4|732112.4|733768.6|732361|733010.9|731503.2|932
1631102700000|2021-09-08 12:05:00|733108.1|732108.1|733211.5|732211.5|733679.3|732224.1|733073.6|731580.9|848
1631103000000|2021-09-08 12:10:00|733205|732205|732946.2|731946.2|733783|732285.5|732916.4|731418|1010
1631103300000|2021-09-08 12:15:00|732950.8|731950.8|733149.5|732149.5|733648.9|732164.8|732930.4|731472.2|1063
1631103600000|2021-09-08 12:20:00|733146.9|732146.9|732890|731890|733648.3|732155.9|732815.3|731344.1|922
1631103900000|2021-09-08 12:25:00|732887.6|731887.6|733439.7|731439.7|733469.6|731981.9|732857|731361.3|851
1631104200000|2021-09-08 12:30:00|733440.7|731440.7|733080.1|732080.1|733602.7|732139.9|732921.4|731426.2|898
1631104500000|2021-09-08 12:35:00|733084.1|732084.1|732931.1|731931.1|733705.2|732216.2|732862.4|731392.7|964
1631104800000|2021-09-08 12:40:00|733424.2|731424.2|733078.7|732078.7|733577.5|732139|732912.7|731421|854
1631105100000|2021-09-08 12:45:00|733077.3|732077.3|733413.5|731413.5|733601.2|732127.7|732877|731395.2|813
1631105400000|2021-09-08 12:50:00|733422.1|731422.1|733176.9|732176.9|733775.3|732273.8|732883.4|731397.8|912
1631105700000|2021-09-08 12:55:00|733178.1|732178.1|733129.6|732129.6|733717.1|732225.9|732912.1|731408.2|936
1631106000000|2021-09-08 13:00:00|733625.8|731625.8|732859.5|731859.5|733625.8|732127.7|732804.6|731315.8|1020
1631106300000|2021-09-08 13:05:00|732853.9|731853.9|733128.5|732128.5|733685.5|732206.2|732808.5|731344.2|1033
1631106600000|2021-09-08 13:10:00|733133|732133|733114.8|732114.8|733633.5|732133|732902.2|731418|995
1631106900000|2021-09-08 13:15:00|733119.4|732119.4|733664.8|732664.8|734214.3|732716|733099|731623.6|909
1631107200000|2021-09-08 13:20:00|733666.3|732666.3|733683.3|732683.3|734437.9|732942.2|733656.2|732165|917
1631107500000|2021-09-08 13:25:00|733692.2|732692.2|733398.9|732398.9|734186.8|732702.5|733283.3|731797.7|985
1631107800000|2021-09-08 13:30:00|733381.3|732381.3|733755|731755|733952.1|732450.5|732902.3|731406.5|1127
1631108100000|2021-09-08 13:35:00|733754.3|731754.3|733341.3|732341.3|733913.4|732409.1|733133.4|731671.5|1075
1631108400000|2021-09-08 13:40:00|733348.2|732348.2|733824.7|731824.7|733971.8|732457.6|733232.6|731731.1|1037
1631108700000|2021-09-08 13:45:00|733838.3|731838.3|733528.7|732528.7|734042|732550.8|733126.9|731633.3|1072
1631109000000|2021-09-08 13:50:00|733530.4|732530.4|733993.9|731993.9|734257.1|732747.9|733308.4|731804.5|1039
1631109300000|2021-09-08 13:55:00|733994.1|731994.1|733695.9|731695.9|733998.5|732513.2|733075.7|731553.9|1023
1631109600000|2021-09-08 14:00:00|733696.6|731696.6|733484.7|732484.7|733981.2|732484.7|732911.2|731393.8|1092
1631109900000|2021-09-08 14:05:00|733977.4|731977.4|733034.8|732034.8|734081.7|732612|732987|731497|1025
1631110200000|2021-09-08 14:10:00|733036.4|732036.4|733777|731777|733980.6|732494.9|732976.1|731495.9|1072
1631110500000|2021-09-08 14:15:00|733776.7|731776.7|733297.4|732297.4|733814.5|732322|733213.7|731731.5|901
1631110800000|2021-09-08 14:20:00|733298.4|732298.4|733484.9|732484.9|734051.2|732567.6|733234.5|731729.2|997
1631111100000|2021-09-08 14:25:00|733977.6|731977.6|734343.2|733343.2|734826.4|733350.3|733470.7|731977.6|1020
1631111400000|2021-09-08 14:30:00|734344.4|733344.4|734593.5|733593.5|735142.3|733679.6|734299|732802.9|1088
1631111700000|2021-09-08 14:35:00|734592|733592|734618.8|733618.8|735293.9|733947.5|734497.7|733168.6|1105
1631112000000|2021-09-08 14:40:00|734619.3|733619.3|735520.8|733520.8|735666.5|734129.4|734616.8|733146.4|1105
1631112300000|2021-09-08 14:45:00|735007.1|734007.1|734707.7|733707.7|735644.3|734123.3|734707.7|733213.7|1114
1631112600000|2021-09-08 14:50:00|734711.4|733711.4|735373.3|733373.3|735447.7|733957.6|734597.7|733130.4|1040
1631112900000|2021-09-08 14:55:00|735378.9|733378.9|734166.6|733166.6|735397.8|733889.3|734163.9|732682|1004
1631113200000|2021-09-08 15:00:00|734195.3|733195.3|734316.5|733316.5|734877.3|733391.5|734195.3|732680.5|971
1631113500000|2021-09-08 15:05:00|734326.2|733326.2|734621.7|733621.7|735290|733805.2|734295.9|732871.2|937
1631113800000|2021-09-08 15:10:00|734615.5|733615.5|734442.1|733442.1|734985.4|733650.6|734313.4|732816.1|990
1631114100000|2021-09-08 15:15:00|734934|732934|734213.6|733213.6|734937.2|733457.2|734150.3|732644.7|927
1631114400000|2021-09-08 15:20:00|734723.5|732723.5|734517.1|732517.1|734723.5|733227.2|733939.1|732412.1|906
1631114700000|2021-09-08 15:25:00|734516.1|732516.1|733990.9|732990.9|734612.1|733125.5|733977.6|732480.9|813
1631115000000|2021-09-08 15:30:00|733989|732989|733892.8|732892.8|734720.9|733239.5|733751.2|732224.3|973
1631115300000|2021-09-08 15:35:00|733894|732894|733925.6|732925.6|734512.6|733034.7|733893.7|732391.2|808
1631115600000|2021-09-08 15:40:00|733924.7|732924.7|734003|733003|734548.4|733133.2|733907.4|732506|596
1631115900000|2021-09-08 15:45:00|734001.2|733001.2|734086.3|732086.3|734433|733001.2|733528.6|732017.3|686
1631116200000|2021-09-08 15:50:00|733583.9|732583.9|733906.7|731906.7|734099.9|732609.1|733378.4|731837.9|602
1631116500000|2021-09-08 15:55:00|733905.2|731905.2|733825.4|731825.4|734071.5|732572.2|733321|731794.2|599
1631116800000|2021-09-08 16:00:00|733799.4|731799.4|733762.7|731762.7|733913.8|732418.3|733237.9|731727.6|625
1631117100000|2021-09-08 16:05:00|733763.2|731763.2|732995.6|731995.6|733775.8|732284.1|732990.5|731481.3|591
1631117400000|2021-09-08 16:10:00|732995.1|731995.1|733382|731382|733644.9|732161.5|732712.7|731211.3|772
1631117700000|2021-09-08 16:15:00|733363.1|731363.1|733052.3|731052.3|733419|731743.4|732593.2|731026.5|765
1631118000000|2021-09-08 16:20:00|733050|731050|732996|730996|733050.3|731516.8|732383.6|730747.3|688
1631118300000|2021-09-08 16:25:00|732995.5|730995.5|733013.1|731013.1|733034.3|731547.8|732446.4|730933.9|572
1631118600000|2021-09-08 16:30:00|732516.6|731516.6|733079.5|731079.5|733172.8|731682.1|732457.8|730958.2|667
1631118900000|2021-09-08 16:35:00|733080.6|731080.6|732669.7|731669.7|733194.2|731701.3|732510.9|731014.4|539
1631119200000|2021-09-08 16:40:00|732666.1|731666.1|732750.1|731750.1|733329.8|731771.2|732623.4|731102.1|521
1631119500000|2021-09-08 16:45:00|732755.7|731755.7|733453.5|731453.5|733475.4|731974.5|732740.9|731241.3|617
1631119800000|2021-09-08 16:50:00|733453.8|731453.8|733401.4|731401.4|733517.9|732012|732871.6|731380.3|748
1631120100000|2021-09-08 16:55:00|733400.7|731400.7|733049.5|732049.5|733724.3|732223.8|732858.5|731373.3|707
1631167200000|2021-09-09 06:00:00|733491.9|731491.9|733261.6|731261.6|733557.2|731557.2|733257|731257|394
1631167500000|2021-09-09 06:05:00|733270.1|731270.1|733048.7|731048.7|733354|731354|733033.8|731033.8|607
1631167800000|2021-09-09 06:10:00|733058.7|731058.7|732846.7|730846.7|733106.2|731481|732481|730841.8|563
1631168100000|2021-09-09 06:15:00|732851.4|730851.4|733074.5|731074.5|733082.4|731388.5|732388.5|730743.3|593
1631168400000|2021-09-09 06:20:00|733072.5|731072.5|732972.4|730972.4|733072.5|731440|732429.8|730892.4|484
1631168700000|2021-09-09 06:25:00|732974.4|730974.4|733087.6|731087.6|733142.9|731507.5|732507.5|730909.4|509
1631169000000|2021-09-09 06:30:00|733085|731085|733118.2|731118.2|733122.2|731621.5|732393.7|730889.9|511
1631169300000|2021-09-09 06:35:00|733108.3|731108.3|733084.8|731084.8|733251.7|731727.5|732506|730990.3|797
1631169600000|2021-09-09 06:40:00|733089.3|731089.3|733367|731367|733563.2|732071.9|732605.5|731089.3|902
1631169900000|2021-09-09 06:45:00|733353|731353|733368.9|731368.9|733546.2|732037.4|732792.7|731285.6|795
1631170200000|2021-09-09 06:50:00|733369|731369|733553.6|731553.6|733590.7|732039|732600.9|731077.7|907
1631170500000|2021-09-09 06:55:00|733550.2|731550.2|733565.8|731565.8|733665.1|732134.5|733039.2|731539.2|755
1631170800000|2021-09-09 07:00:00|733061|732061|733581.4|731581.4|733999.8|732498.7|732978.1|731477.5|1060
1631171100000|2021-09-09 07:05:00|733576.7|731576.7|733351.3|731351.3|733669.3|732178.1|732598.5|731104.5|1070
1631171400000|2021-09-09 07:10:00|733341.8|731341.8|732697.3|731697.3|733433.1|731916.7|732646.9|731131.5|1069
1631171700000|2021-09-09 07:15:00|732691.2|731691.2|732404|730404|733106.6|731693.8|731882.7|730335.4|1086
1631172000000|2021-09-09 07:20:00|732407.2|730407.2|732535.9|730535.9|732570|731070.9|731728.9|730182.1|1026
1631172300000|2021-09-09 07:25:00|732536|730536|732236|731236|732683.9|731236.4|731844.8|730357|939
1631172600000|2021-09-09 07:30:00|732175.9|731175.9|732223.8|731223.8|732823.2|731385.6|732082.9|730612.2|886
1631172900000|2021-09-09 07:35:00|732235|731235|732454|731454|732944.5|731461.4|732177.5|730700.6|804
1631173200000|2021-09-09 07:40:00|732454.1|731454.1|732010.2|731010.2|732880.2|731454.1|731978.6|730505.4|973
1631173500000|2021-09-09 07:45:00|732005.9|731005.9|731888|730888|732557.4|731073.4|731812.3|730351.6|951
1631173800000|2021-09-09 07:50:00|731886.8|730886.8|731467.3|730467.3|732448.2|730942.7|731285|729799.2|1025
1631174100000|2021-09-09 07:55:00|731961.8|729961.8|731717.8|729717.8|731969.3|730479.2|730966.9|729474.4|1043
1631174400000|2021-09-09 08:00:00|731715.8|729715.8|731428.9|729428.9|731715.8|730211.2|730668.8|729160.5|1039
1631174700000|2021-09-09 08:05:00|730932.7|729932.7|730881.2|729881.2|731613.3|730140.9|730764.4|729249.4|1030
1631175000000|2021-09-09 08:10:00|730877.8|729877.8|730733.1|729733.1|731409|729920.6|730607.5|729116.1|1002
1631175300000|2021-09-09 08:15:00|731229|729229|730951.4|729951.4|731446.6|729967|730604.8|729114.3|1042
1631175600000|2021-09-09 08:20:00|730951.9|729951.9|731084.8|730084.8|731587.4|730095.1|730908.4|729428.5|851
1631175900000|2021-09-09 08:25:00|731086.2|730086.2|731181.7|730181.7|731682.5|730184.9|731003.4|729535|774
1631176200000|2021-09-09 08:30:00|731173.6|730173.6|731147|730147|731717.6|730238.3|731124.4|729630.4|762
1631176500000|2021-09-09 08:35:00|731145|730145|731168.9|730168.9|731689.1|730192.6|730928.8|729427|802
1631176800000|2021-09-09 08:40:00|731168.4|730168.4|731476.9|729476.9|731672.2|730189.1|730965.8|729474|912
1631177100000|2021-09-09 08:45:00|731474.8|729474.8|730789.9|729789.9|731474.8|729976.1|730765.6|729279.8|851
1631177400000|2021-09-09 08:50:00|730788.9|729788.9|730921.3|729921.3|731410.6|729923.8|730641.7|729185.7|728
1631177700000|2021-09-09 08:55:00|730927.3|729927.3|730988.8|729988.8|731548|730055.6|730902.7|729436.4|859
1631178000000|2021-09-09 09:00:00|730989.3|729989.3|731012.1|730012.1|731589.2|730088.5|730968.2|729481.2|825
1631178300000|2021-09-09 09:05:00|731017.3|730017.3|730842.3|729842.3|731663.6|730181.8|730828.4|729339.4|865
1631178600000|2021-09-09 09:10:00|730842.4|729842.4|731131.3|730131.3|731656.3|730148.5|730812.1|729341.8|885
1631178900000|2021-09-09 09:15:00|731132.6|730132.6|731281.3|730281.3|731836|730360|731132.6|729762.3|745
1631179200000|2021-09-09 09:20:00|731286.9|730286.9|731126.1|730126.1|731797.9|730321.9|731073|729608|872
1631179500000|2021-09-09 09:25:00|731125.3|730125.3|731092|730092|731704.8|730216.9|730994.1|729505.3|754
1631179800000|2021-09-09 09:30:00|731091.4|730091.4|730927.4|729927.4|731576.6|730131.2|730851.4|729359.3|845
1631180100000|2021-09-09 09:35:00|730927.8|729927.8|730974|729974|731447.5|730046.8|730819.5|729338|817
1631180400000|2021-09-09 09:40:00|730986.6|729986.6|730663|729663|731535.3|730061.5|730625.5|729126.4|899
1631180700000|2021-09-09 09:45:00|730665.2|729665.2|731237.8|729237.8|731314.2|729829.1|730636.9|729117.3|745
1631181000000|2021-09-09 09:50:00|731236|729236|730976.7|729976.7|731490.5|729996|730722.3|729225.9|788
1631181300000|2021-09-09 09:55:00|730977.1|729977.1|730993.6|729993.6|731495.6|730001.4|730912.8|729413.5|671
1631181600000|2021-09-09 10:00:00|730995|729995|731300.8|729300.8|731568.6|730035.3|730688.2|729183|717
1631181900000|2021-09-09 10:05:00|731301.6|729301.6|730485.4|729485.4|731301.6|729815.3|730377.6|728824.1|868
1631182200000|2021-09-09 10:10:00|730481.3|729481.3|730163|729163|731127.6|729588.5|730143.2|728648.1|864
1631182500000|2021-09-09 10:15:00|730162.3|729162.3|730449.4|729449.4|730972.6|729470.2|730118.3|728733.5|967
1631182800000|2021-09-09 10:20:00|730438.7|729438.7|730012.6|729012.6|730979.5|729513|729957.8|728475.4|900
1631183100000|2021-09-09 10:25:00|730011.5|729011.5|730201|729201|730804.3|729335.3|729985|728551.5|958
1631183400000|2021-09-09 10:30:00|730198.5|729198.5|730322.1|729322.1|730990.7|729481.4|730096.6|728636.2|855
1631183700000|2021-09-09 10:35:00|730321.2|729321.2|730442.8|729442.8|730995.6|729476.5|730257.2|728762.7|751
1631184000000|2021-09-09 10:40:00|730457.2|729457.2|731005.1|729005.1|731036.2|729558.5|730396.2|728927.5|630
1631184300000|2021-09-09 10:45:00|731002.8|729002.8|730604|729604|731106|729647.8|730452.7|728967.2|815
1631184600000|2021-09-09 10:50:00|730594.6|729594.6|730592.8|729592.8|731100.6|729615.8|730488.9|728989.2|665
1631184900000|2021-09-09 10:55:00|730591.9|729591.9|731358.4|729358.4|731433.8|729944.3|730558|729089.5|779
1631185200000|2021-09-09 11:00:00|731356.7|729356.7|730673.4|729673.4|731405.3|729906.9|730662.1|729166|741
1631185500000|2021-09-09 11:05:00|730678.2|729678.2|730508.4|729508.4|731202.4|729688.7|730508|729017.2|994
1631185800000|2021-09-09 11:10:00|730513.8|729513.8|730148.9|729148.9|731068.2|729569.9|730028.1|728761.5|994
1631186100000|2021-09-09 11:15:00|730149|729149|730183.2|729183.2|730856.3|729381.8|730143.4|728645.4|1002
1631186400000|2021-09-09 11:20:00|730187|729187|730344|729344|730844.6|729349.6|730161|728671|828
1631186700000|2021-09-09 11:25:00|730334.5|729334.5|730147.4|729147.4|730984.6|729489.7|730144.2|728671.8|841
1631187000000|2021-09-09 11:30:00|730129.3|729129.3|730212|729212|730812.3|729305.8|730128.8|728618.3|893
1631187300000|2021-09-09 11:35:00|730208.5|729208.5|730235|729235|730832|729319|730187.3|728687.2|953
1631187600000|2021-09-09 11:40:00|730232.9|729232.9|730949.7|728949.7|731057|729507.1|730189.8|728688|874
1631187900000|2021-09-09 11:45:00|730946.9|728946.9|730083.5|728083.5|731110|729465.2|729803.4|728083.5|1101
1631188200000|2021-09-09 11:50:00|730108.4|728108.4|730079.7|728079.7|730152.5|728561.4|729332.1|727745.7|1064
1631188500000|2021-09-09 11:55:00|730074.7|728074.7|729076.1|728076.1|730085|728563.1|729010.6|727520.2|1014
1631188800000|2021-09-09 12:00:00|729075.6|728075.6|729082.8|728082.8|729760.2|728284.1|729023.9|727536.2|1098
1631189100000|2021-09-09 12:05:00|729091.6|728091.6|729747.8|727747.8|729824.2|728349.9|728898.9|727329.9|1072
1631189400000|2021-09-09 12:10:00|729750|727750|729418.1|728418.1|729929.6|728444.4|728951.6|727439.9|1046
1631189700000|2021-09-09 12:15:00|729416.1|728416.1|729450.9|728450.9|729913.9|728453.2|729194.9|727702.2|965
1631190000000|2021-09-09 12:20:00|729451.7|728451.7|729635.7|728635.7|730141.2|728645.2|729353.3|727862.6|1054
1631190300000|2021-09-09 12:25:00|729644|728644|730961.9|728961.9|730980|729436.2|729641.9|728206.4|1005
1631190600000|2021-09-09 12:30:00|730956.1|728956.1|731253.1|729253.1|731593.7|730052.8|730465.6|728923.7|1082
1631190900000|2021-09-09 12:35:00|731257.4|729257.4|731410.4|729410.4|731645.7|730130.4|730456.1|728963.6|1096
1631191200000|2021-09-09 12:40:00|731389.5|729389.5|731849.2|729849.2|731857.2|730357.2|730798.2|729248.6|1118
1631191500000|2021-09-09 12:45:00|731332.9|730332.9|731215.6|729215.6|732040.2|730542.6|730821.4|729197.4|1174
1631191800000|2021-09-09 12:50:00|731227.2|729227.2|730903.5|728903.5|731352.7|729841.7|730296.2|728795|1075
1631192100000|2021-09-09 12:55:00|730932.6|728932.6|731168|729168|731211.6|729717.6|730292.2|728802.5|1076
1631192400000|2021-09-09 13:00:00|731163.5|729163.5|730961.2|729961.2|731703.8|730166.3|730598.9|729097.1|1135
1631192700000|2021-09-09 13:05:00|730958.8|729958.8|730799.5|728799.5|731576.8|730091.6|730209.1|728578.5|1120
1631193000000|2021-09-09 13:10:00|730797.7|728797.7|730999.7|728999.7|731167.7|729638.8|730255.7|728727.9|1107
1631193300000|2021-09-09 13:15:00|731008.9|729008.9|731273|729273|731453.9|729986.2|730487.9|729004.9|1051
1631193600000|2021-09-09 13:20:00|731254.7|729254.7|730606.1|729606.1|731329.9|729824.8|730560.6|729047.8|1084
1631193900000|2021-09-09 13:25:00|730599.5|729599.5|730676.5|729676.5|731287.1|729791.4|730484.1|729026|1074
1631194200000|2021-09-09 13:30:00|730684|729684|731285.6|729285.6|731521.9|730029.9|730670.4|729129.5|1154
1631194500000|2021-09-09 13:35:00|731284.3|729284.3|730698.7|728698.7|731284.8|729780.9|730185.9|728698.7|1107
1631194800000|2021-09-09 13:40:00|730208.1|729208.1|730281.6|729281.6|730790|729330.7|730022|728528.3|1142
1631195100000|2021-09-09 13:45:00|730778|728778|730487.6|729487.6|730975.9|729493.8|730195.3|728681|1105
1631195400000|2021-09-09 13:50:00|730494|729494|730175.4|729175.4|730995.1|729494|730065.6|728576.9|1010
1631195700000|2021-09-09 13:55:00|730175.6|729175.6|730545.7|728545.7|730669.6|729191.8|729831.9|728345.6|1133
1631196000000|2021-09-09 14:00:00|730553.3|728553.3|730050.4|729050.4|730634.9|729137.6|729780.7|728319.3|1049
1631196300000|2021-09-09 14:05:00|730044.5|729044.5|730203.5|728203.5|730647|729150.1|729630.7|728102.5|1012
1631196600000|2021-09-09 14:10:00|730206.4|728206.4|729723.1|728723.1|730355.8|728893.8|729534|728017.7|952
1631196900000|2021-09-09 14:15:00|729732.1|728732.1|730258.5|728258.5|730468.4|729002.3|729632.4|728153.8|1021
1631197200000|2021-09-09 14:20:00|730252.2|728252.2|729893.7|728893.7|730401.3|728921.5|729695.4|728213.6|1059
1631197500000|2021-09-09 14:25:00|729920.1|728920.1|729718.2|728718.2|730374.2|728979.5|729507.8|728021.9|1022
1631197800000|2021-09-09 14:30:00|729708.5|728708.5|730306.6|728306.6|730338.9|728828.4|729638.3|728115.8|1066
1631198100000|2021-09-09 14:35:00|730317.1|728317.1|730196.1|728196.1|730357.9|728828.5|729565.4|728065.1|1043
1631198400000|2021-09-09 14:40:00|730201.1|728201.1|729835.6|728835.6|730352.3|728859.7|729648.7|728152.5|900
1631198700000|2021-09-09 14:45:00|729834.8|728834.8|730387.9|728387.9|730410.8|728895.4|729659.8|728189.8|1062
1631199000000|2021-09-09 14:50:00|729887.4|728887.4|729909.1|728909.1|730459.7|728915.8|729622|728104.7|954
1631199300000|2021-09-09 14:55:00|729909.5|728909.5|729589.7|728589.7|730403.7|728928.7|729528.7|728041.5|982
1631199600000|2021-09-09 15:00:00|729598.6|728598.6|729658.3|728658.3|730256.5|728781.1|729547.9|728037.3|954
1631199900000|2021-09-09 15:05:00|730145.6|728145.6|729540|728540|730181.4|728690|729524.3|728021.1|886
1631200200000|2021-09-09 15:10:00|729540.5|728540.5|729440.2|728440.2|730101.6|728624.5|729422.8|727948|760
1631200500000|2021-09-09 15:15:00|729437.3|728437.3|729787.7|728787.7|730278.5|728787.7|729418.4|727920.6|913
1631200800000|2021-09-09 15:20:00|729777.6|728777.6|730416.9|728416.9|730469.5|728966.4|729742.6|728267.4|813
1631201100000|2021-09-09 15:25:00|730411.7|728411.7|730121.7|728121.7|730412.6|728916.4|729532.1|728015.6|964
1631201400000|2021-09-09 15:30:00|730130.7|728130.7|730070.9|728070.9|730231.6|728725.2|729506.4|728004.9|941
1631201700000|2021-09-09 15:35:00|730071.8|728071.8|730036.3|728036.3|730270.4|728722.6|729526.5|728007.4|853
1631202000000|2021-09-09 15:40:00|730040.2|728040.2|730072.9|728072.9|730148.1|728638.8|729518.4|728015.4|745
1631202300000|2021-09-09 15:45:00|729550|728550|729743|727743|730078.2|728568.4|729199.9|727679.3|685
1631202600000|2021-09-09 15:50:00|729736.6|727736.6|729733|727733|730003.2|728494.3|729238.7|727680.3|714
1631202900000|2021-09-09 15:55:00|729734|727734|729143.1|728143.1|729793.6|728298.9|729137.3|727603.4|536
1631203200000|2021-09-09 16:00:00|729144.3|728144.3|729308.1|727308.1|729642.6|728149.8|728762|727229.8|583
1631203500000|2021-09-09 16:05:00|729308.2|727308.2|729502.2|727502.2|729602|728087.5|728760|727263.5|799
1631203800000|2021-09-09 16:10:00|729501.9|727501.9|729097.8|728097.8|729606.3|728144.3|729013.4|727471.6|561
1631204100000|2021-09-09 16:15:00|729098.3|728098.3|729053.6|728053.6|729617.5|728137.5|729029|727535.4|719
1631204400000|2021-09-09 16:20:00|729054.3|728054.3|729746|727746|729764.5|728267|728923.8|727428.1|767
1631204700000|2021-09-09 16:25:00|729747.5|727747.5|729053.8|728053.8|729757.9|728253.2|729018|727520|747
1631205000000|2021-09-09 16:30:00|729048.8|728048.8|729610.1|727610.1|729717.2|728214.9|728990.5|727496.1|776
1631205300000|2021-09-09 16:35:00|729610.9|727610.9|729757.4|727757.4|729759.9|728254.5|729086.9|727610.9|648
1631205600000|2021-09-09 16:40:00|729757.5|727757.5|729639.4|727639.4|729763.7|728266.7|729017.4|727509.1|681
1631205900000|2021-09-09 16:45:00|729618.5|727618.5|729038.5|728038.5|729662.5|728069.6|729034.9|727516.5|483
1631206200000|2021-09-09 16:50:00|729039.2|728039.2|729486|727486|729545.9|728044.6|728980.2|727459.8|530
1631206500000|2021-09-09 16:55:00|729490.1|727490.1|729256.4|728256.4|729773.6|728264.4|728978|727462.9|575
1631253600000|2021-09-10 06:00:00|729031.8|727031.8|728856.8|726856.8|729064.2|727064.2|728783.3|726783.3|457
1631253900000|2021-09-10 06:05:00|728874.5|726874.5|729028.7|727028.7|729042.4|727042.4|728832.1|726832.1|497
1631254200000|2021-09-10 06:10:00|729022.8|727022.8|729176.3|727176.3|729265.8|727265.8|728912.3|726912.3|599
1631254500000|2021-09-10 06:15:00|729168.8|727168.8|729253.5|727253.5|729396.5|727396.5|729139.3|727139.3|543
1631254800000|2021-09-10 06:20:00|729266.1|727266.1|729523.9|727523.9|729614.4|727970.3|728919|727244|449
1631255100000|2021-09-10 06:25:00|729525|727525|729237.1|727237.1|729587.2|727587.2|729128.6|727128.6|660
1631255400000|2021-09-10 06:30:00|729225.8|727225.8|729292.6|727292.6|729503.6|727971.1|728781.1|727198.3|701
1631255700000|2021-09-10 06:35:00|729280.8|727280.8|728987.5|726987.5|729295.4|727714.6|728374.5|726817.5|768
1631256000000|2021-09-10 06:40:00|728994.3|726994.3|728977.7|726977.7|729154.8|727608|728530.2|726954.5|634
1631256300000|2021-09-10 06:45:00|728981.7|726981.7|728747.5|726747.5|729171.8|727665.6|728583|726733.7|710
1631256600000|2021-09-10 06:50:00|728745.4|726745.4|728801.7|726801.7|728999|727494.5|728210.8|726620.4|898
1631256900000|2021-09-10 06:55:00|728800.8|726800.8|728552.9|726552.9|728930.4|727409.8|728000|726466.2|961
1631257200000|2021-09-10 07:00:00|728564.1|726564.1|728344.2|726344.2|728761.5|727081.1|727802.2|726238.9|1053
1631257500000|2021-09-10 07:05:00|728342.3|726342.3|728846.2|726846.2|728895.6|727393.9|727791.2|726275.1|1056
1631257800000|2021-09-10 07:10:00|728848|726848|728281.9|727281.9|728951.6|727442.6|728217.6|726779.5|1022
1631258100000|2021-09-10 07:15:00|728281.6|727281.6|728372.9|727372.9|728882.2|727383.9|728124|726589.2|934
1631258400000|2021-09-10 07:20:00|728369.9|727369.9|728210|727210|728932.2|727464.5|728197.9|726712.2|989
1631258700000|2021-09-10 07:25:00|728205.1|727205.1|728082.8|727082.8|728742.8|727235.3|728040.2|726554|912
1631259000000|2021-09-10 07:30:00|728094.1|727094.1|728179.7|727179.7|728646.5|727183.3|727904.7|726414.6|892
1631259300000|2021-09-10 07:35:00|728167.5|727167.5|727973.5|726973.5|728741.6|727297.2|727937|726433.9|884
1631259600000|2021-09-10 07:40:00|727969.7|726969.7|728272.8|727272.8|728788.7|727319.5|727894.9|726418.5|920
1631259900000|2021-09-10 07:45:00|728280.2|727280.2|728376.9|727376.9|728898.9|727423.9|728210.6|726723|953
1631260200000|2021-09-10 07:50:00|728379.1|727379.1|728224.4|727224.4|728814.4|727385.6|728095.5|726651.4|721
1631260500000|2021-09-10 07:55:00|728221.4|727221.4|728629.2|726629.2|728709.8|727227.9|728097.3|726611.4|835
1631260800000|2021-09-10 08:00:00|728623.7|726623.7|728019.7|727019.7|728633.2|727176.1|728010.1|726509.7|938
1631261100000|2021-09-10 08:05:00|728019|727019|727863.8|726863.8|728509.6|727020|727827.1|726326|756
1631261400000|2021-09-10 08:10:00|727865.2|726865.2|727766.7|726766.7|728322.9|726880.6|727721.1|726245|855
1631261700000|2021-09-10 08:15:00|727755.7|726755.7|727929.8|726929.8|728470.1|726995.7|727726|726255.7|715
1631262000000|2021-09-10 08:20:00|727929.6|726929.6|728054.3|727054.3|728516.2|727070.2|727905.1|726405.1|790
1631262300000|2021-09-10 08:25:00|728043.5|727043.5|728168.3|727168.3|728665.2|727241.5|727939.6|726512.5|888
1631262600000|2021-09-10 08:30:00|728168.9|727168.9|728087|727087|728707.2|727216.8|728030.8|726504.8|886
1631262900000|2021-09-10 08:35:00|728083.5|727083.5|728044.4|727044.4|728620|727126.2|728022.8|726540.7|821
1631263200000|2021-09-10 08:40:00|728052.1|727052.1|728061.5|727061.5|728614.3|727117.6|727965.1|726482.2|806
1631263500000|2021-09-10 08:45:00|728546.1|726546.1|727970.2|726970.2|728605.3|727129.6|727941.3|726448.3|813
1631263800000|2021-09-10 08:50:00|727961.9|726961.9|727961.6|726961.6|728500.6|726999.2|727908.3|726408.3|676
1631264100000|2021-09-10 08:55:00|727978.4|726978.4|728111.2|727111.2|728649.4|727153.7|727962.5|726447.7|670
1631264400000|2021-09-10 09:00:00|728127.3|727127.3|728082.2|727082.2|728648.5|727168.6|728042.2|726540.2|873
1631264700000|2021-09-10 09:05:00|728084.2|727084.2|728189.4|727189.4|728662.4|727191.4|728004.8|726512.9|604
1631265000000|2021-09-10 09:10:00|728190|727190|728184.6|727184.6|728679.2|727208.9|728068.4|726578|871
1631265300000|2021-09-10 09:15:00|728184.5|727184.5|728252.6|727252.6|728766.8|727312.5|728184.5|726701.4|676
1631265600000|2021-09-10 09:20:00|728253.9|727253.9|728212.9|727212.9|728811.1|727308.3|728146.8|726634.1|743
1631265900000|2021-09-10 09:25:00|728214.8|727214.8|728208.5|727208.5|728720.7|727231.3|728134.2|726640.5|626
1631266200000|2021-09-10 09:30:00|728210.6|727210.6|728170.6|727170.6|728698|727225.6|728057.6|726569.2|826
1631266500000|2021-09-10 09:35:00|728164.5|727164.5|728383.1|727383.1|728900.8|727412.4|728156.6|726709.2|729
1631266800000|2021-09-10 09:40:00|728382.6|727382.6|728312.7|727312.7|728920.2|727418.9|728259.5|726769.9|839
1631267100000|2021-09-10 09:45:00|728311.4|727311.4|728464.5|727464.5|728980.2|727510.9|728296.2|726826.8|724
1631267400000|2021-09-10 09:50:00|728464.2|727464.2|728565.9|727565.9|729068.2|727581.1|728340.4|726886.8|832
1631267700000|2021-09-10 09:55:00|728563.6|727563.6|728446.2|727446.2|729149.7|727662.1|728419.9|726934.1|830
1631268000000|2021-09-10 10:00:00|728439.2|727439.2|728549.1|727549.1|728904.7|727579.8|728227|726810.9|805
1631268300000|2021-09-10 10:05:00|728560.3|727560.3|728470.3|727470.3|729086.9|727596.9|728378.6|726908|788
1631268600000|2021-09-10 10:10:00|728461.6|727461.6|728309.8|727309.8|729072|727592.4|728309.8|726824.9|766
1631268900000|2021-09-10 10:15:00|728320.8|727320.8|727929.5|726929.5|728854.2|727346|727906.7|726510.5|844
1631269200000|2021-09-10 10:20:00|727930.5|726930.5|728091.4|727091.4|728613.4|727140.2|727903|726428.3|793
1631269500000|2021-09-10 10:25:00|728121.9|727121.9|728525.1|726525.1|728726.9|727229.3|728089.6|726480.4|741
1631269800000|2021-09-10 10:30:00|728536.7|726536.7|729470.1|727470.1|730196.3|728196.3|728485.1|726485.1|1055
1631270100000|2021-09-10 10:35:00|729471.8|727471.8|729296.1|727296.1|729610.2|728197|728749.2|727254.6|831
1631270400000|2021-09-10 10:40:00|729296.4|727296.4|728601.7|727601.7|729319.3|727753.7|728508.4|727008.4|862
1631270700000|2021-09-10 10:45:00|728611.9|727611.9|728511.9|727511.9|729180.3|727701.5|728454.8|726961.3|864
1631271000000|2021-09-10 10:50:00|728512|727512|728782|727782|729372.5|727881.5|728507.6|727061.7|827
1631271300000|2021-09-10 10:55:00|728783.9|727783.9|728575.4|727575.4|729288.3|727810.1|728513.7|727028.1|731
1631271600000|2021-09-10 11:00:00|728580.4|727580.4|728614.2|727614.2|729262.8|727763.3|728541.5|727061.1|727
1631271900000|2021-09-10 11:05:00|728630|727630|728618.9|727618.9|729337.5|727845.6|728547.8|727059|857
1631272200000|2021-09-10 11:10:00|728612.6|727612.6|728623.1|727623.1|729217.9|727728.4|728498.2|727044.5|860
1631272500000|2021-09-10 11:15:00|728621.1|727621.1|728184.5|727184.5|729144.6|727635.2|728148.7|726653.2|937
1631272800000|2021-09-10 11:20:00|728184.8|727184.8|727816.9|726816.9|728705|727209.1|727701|726225.3|871
1631273100000|2021-09-10 11:25:00|727818|726818|728079.1|727079.1|728632.5|727175.3|727794.5|726290|953
1631273400000|2021-09-10 11:30:00|728083.6|727083.6|728035.2|727035.2|728574.1|727095|727865.7|726393.1|948
1631273700000|2021-09-10 11:35:00|728029.4|727029.4|728342.8|726342.8|728554.7|727060.3|727792.3|726304.2|902
1631274000000|2021-09-10 11:40:00|728345|726345|727897.9|726897.9|728408.4|726905.9|727740.3|726261.5|881
1631274300000|2021-09-10 11:45:00|728400.6|726400.6|728098.1|727098.1|728618.3|727120.6|727808.6|726319.5|836
1631274600000|2021-09-10 11:50:00|728103.7|727103.7|728105.3|727105.3|728644.1|727122.2|728027.1|726530.7|984
1631274900000|2021-09-10 11:55:00|728099.7|727099.7|728054.6|726054.6|728611.2|727115.3|727539.8|726051.4|979
1631275200000|2021-09-10 12:00:00|728055.7|726055.7|727409.9|726409.9|728088.9|726577.5|727353.9|725847.7|1049
1631275500000|2021-09-10 12:05:00|727414.3|726414.3|727567.3|726567.3|728142|726633.9|727386.9|725912.8|749
1631275800000|2021-09-10 12:10:00|727583.1|726583.1|727728.8|726728.8|728221.8|726768.5|727507.7|726005.4|842
1631276100000|2021-09-10 12:15:00|727714.9|726714.9|727830.9|726830.9|728268.4|726870.1|727645.9|726156|858
1631276400000|2021-09-10 12:20:00|727847.5|726847.5|727745.8|726745.8|728327.9|726860|727644.7|726150.5|858
1631276700000|2021-09-10 12:25:00|727753.7|726753.7|728531.2|726531.2|728534.2|727023.1|727647.7|726168.8|744
1631277000000|2021-09-10 12:30:00|728519.9|726519.9|728217.2|727217.2|728781|727322|727871.2|726384.9|957
1631277300000|2021-09-10 12:35:00|728215.8|727215.8|728907.7|726907.7|728942.7|727462.4|728215.8|726713.1|966
1631277600000|2021-09-10 12:40:00|728400.4|727400.4|728610.8|727610.8|729074|727658.8|728368.8|726873|884
1631277900000|2021-09-10 12:45:00|728606.9|727606.9|728968.5|727968.5|729489.8|727990|728434.5|726932.2|860
1631278200000|2021-09-10 12:50:00|728975.9|727975.9|728983.4|727983.4|729791.1|728344.7|728933.4|727439.8|946
1631278500000|2021-09-10 12:55:00|728996.3|727996.3|729282.9|727282.9|729556.9|728066|728802.2|727282.9|811
1631278800000|2021-09-10 13:00:00|728788.1|727788.1|729110.7|728110.7|729612|728123.6|728766.1|727287.7|955
1631279100000|2021-09-10 13:05:00|729107.4|728107.4|729023.6|728023.6|729814.2|728333.2|728906|727431.3|1033
1631279400000|2021-09-10 13:10:00|729021.7|728021.7|728752.8|727752.8|729533.7|728033.6|728731.2|727243.5|887
1631279700000|2021-09-10 13:15:00|728757.1|727757.1|728799.5|727799.5|729225|727803.5|728475|726989.1|859
1631280000000|2021-09-10 13:20:00|728799.6|727799.6|728792.3|727792.3|729510.7|728029.7|728721|727237.6|857
1631280300000|2021-09-10 13:25:00|728793.3|727793.3|728848.9|727848.9|729337.9|727911.9|728702.3|727208|769
1631280600000|2021-09-10 13:30:00|728846|727846|728724.3|727724.3|729405.9|727895.6|728669.9|727164.8|892
1631280900000|2021-09-10 13:35:00|728722|727722|728620.1|727620.1|729467.7|727967.2|728561.5|727067.1|1054
1631281200000|2021-09-10 13:40:00|728617.8|727617.8|729016.7|727016.7|729077.2|727636.2|728250.1|726743.4|1007
1631281500000|2021-09-10 13:45:00|729028.8|727028.8|729000.6|727000.6|729028.8|727511.5|728226.9|726692|1101
1631281800000|2021-09-10 13:50:00|728980.4|726980.4|728968.6|727968.6|729462|727984.4|728425.9|726930.8|923
1631282100000|2021-09-10 13:55:00|728968|727968|729114.7|727114.7|729460.4|727974|728604.7|727107|993
1631282400000|2021-09-10 14:00:00|729119.3|727119.3|729260.9|728260.9|729771|728265.5|728634.2|727109.4|1068
1631282700000|2021-09-10 14:05:00|729256.4|728256.4|729365.9|728365.9|729947.7|728460.4|729180.4|727680.4|925
1631283000000|2021-09-10 14:10:00|729369.3|728369.3|730205|728205|730209.6|728710.2|729365.5|727897.7|898
1631283300000|2021-09-10 14:15:00|729720|728720|729597.4|728597.4|730277.6|728783.5|729437.4|727940.4|966
1631283600000|2021-09-10 14:20:00|729598.8|728598.8|730168.2|728168.2|730344.1|728832.8|729492.1|727991.6|1002
1631283900000|2021-09-10 14:25:00|730177.6|728177.6|729606.4|728606.4|730234.4|728742.2|729434.5|727943.9|1013
1631284200000|2021-09-10 14:30:00|729608.1|728608.1|729832.1|728832.1|730390.1|728890.7|729480.6|727939.8|983
1631284500000|2021-09-10 14:35:00|729831.5|728831.5|730262.9|729262.9|730763|729269|729829.5|728338.1|961
1631284800000|2021-09-10 14:40:00|730246.8|729246.8|730943.8|728943.8|731012|729507|730223.4|728743.9|1022
1631285100000|2021-09-10 14:45:00|730935.4|728935.4|731043.2|729043.2|731291.8|729780.9|730469.4|728933.6|1031
1631285400000|2021-09-10 14:50:00|731039.5|729039.5|730992.3|728992.3|731084.6|729606.6|730347.7|728867.4|829
1631285700000|2021-09-10 14:55:00|731014.4|729014.4|731899.3|729899.3|731915.3|730381.6|730543.5|729014.4|1108
1631286000000|2021-09-10 15:00:00|731416.4|730416.4|731776.6|729776.6|732105.2|730597.5|731223.6|729743.3|984
1631286300000|2021-09-10 15:05:00|731776.3|729776.3|732428|730428|732505|730695.4|731129.2|729748.3|964
1631286600000|2021-09-10 15:10:00|732428.4|730428.4|732347.8|730347.8|732478.5|730961.2|731816.3|730311.5|809
1631286900000|2021-09-10 15:15:00|732349.6|730349.6|732649.5|730649.5|732685.3|730987.3|731810|730279.9|1009
1631287200000|2021-09-10 15:20:00|732648|730648|731946.4|729946.4|732670.3|731165.2|731441.1|729946.4|987
1631287500000|2021-09-10 15:25:00|731973.8|729973.8|731474.8|730474.8|732026|730521.2|731220.2|729720.1|871
1631287800000|2021-09-10 15:30:00|731473.6|730473.6|731930.6|729930.6|732074.5|730581.1|731222.3|729670.2|981
1631288100000|2021-09-10 15:35:00|731924.5|729924.5|731540.5|730540.5|732103.9|730545.1|731259.7|729722.7|953
1631288400000|2021-09-10 15:40:00|731533.1|730533.1|731983.3|729983.3|732330.9|730809.6|731387.1|729912.8|886
1631288700000|2021-09-10 15:45:00|731986.9|729986.9|731907.7|729907.7|732106.9|730469.5|731333.4|729822|776
1631289000000|2021-09-10 15:50:00|731929.1|729929.1|731928.7|729928.7|732049.7|730556.2|731384.7|729885.1|703
1631289300000|2021-09-10 15:55:00|731929.6|729929.6|731783.7|729783.7|731961.2|730457.3|731270.4|729762.1|568
1631289600000|2021-09-10 16:00:00|731774.6|729774.6|731790|729790|731877|730379.7|731052.3|729564.2|814
1631289900000|2021-09-10 16:05:00|731785.9|729785.9|731437.8|729437.8|731788.3|730281.1|730947|729432.9|787
1631290200000|2021-09-10 16:10:00|731446.5|729446.5|731673.2|729673.2|731677|730187.3|730945.6|729446.5|616
1631290500000|2021-09-10 16:15:00|731178.1|730178.1|731230.6|730230.6|731742.1|730242.6|731156.7|729649.9|531
1631290800000|2021-09-10 16:20:00|731229|730229|731227|730227|731783.8|730282.4|731196|729699.8|498
1631291100000|2021-09-10 16:25:00|731237.8|730237.8|731196.5|730196.5|731760.7|730262.1|731171.1|729676.9|693
1631291400000|2021-09-10 16:30:00|731196|730196|731699.3|729699.3|731795.4|730283.8|731168.6|729674.5|490
1631291700000|2021-09-10 16:35:00|731699.2|729699.2|731179.3|730179.3|731736.5|730200.6|731144|729650.1|423
1631292000000|2021-09-10 16:40:00|731165.9|730165.9|731250.3|730250.3|731759.7|730266.6|731165.9|729667.1|518
1631292300000|2021-09-10 16:45:00|731254.3|730254.3|731806.3|729806.3|731855|730356.5|731254.3|729748.3|411
1631292600000|2021-09-10 16:50:00|731807.5|729807.5|731864.5|729864.5|731949.5|729949.5|731765.9|729765.9|567
1631292900000|2021-09-10 16:55:00|731863.7|729863.7|731894.1|729894.1|731912.3|729912.3|731845|729845|431
1631512800000|2021-09-13 06:00:00|732344.4|730344.4|732277.7|730277.7|732477.8|730477.8|732243.5|730243.5|419
1631513100000|2021-09-13 06:05:00|732270|730270|732185.8|730185.8|732440.8|730440.8|732078.2|730078.2|553
1631513400000|2021-09-13 06:10:00|732183.6|730183.6|732090.9|730090.9|732183.6|730183.6|731903.2|729903.2|518
1631513700000|2021-09-13 06:15:00|732092.8|730092.8|732468.8|730468.8|732471.9|730484|731478.5|729937.9|644
1631514000000|2021-09-13 06:20:00|732447.4|730447.4|732129.3|730129.3|732479.2|730699|731699|730078.1|673
1631514300000|2021-09-13 06:25:00|732130.1|730130.1|731800.2|729800.2|732155.9|730611|731528.3|729781.7|867
1631514600000|2021-09-13 06:30:00|731802.4|729802.4|732021.6|730021.6|732067.1|730558.7|731243.8|729744|700
1631514900000|2021-09-13 06:35:00|732021.1|730021.1|732018.6|730018.6|732169.7|730587.2|731454.6|729939.1|769
1631515200000|2021-09-13 06:40:00|732023|730023|731933.1|729933.1|732135.5|730628|731375.6|729872.3|739
1631515500000|2021-09-13 06:45:00|731932.8|729932.8|732233.1|730233.1|732381.1|730827|731485.7|729932.8|916
1631515800000|2021-09-13 06:50:00|731728.1|730728.1|732346.7|730346.7|732447.4|730930.7|731728.1|730212.5|790
1631516100000|2021-09-13 06:55:00|732355.3|730355.3|732496.2|730496.2|732579.2|731080.8|731725|730220.4|923
1631516400000|2021-09-13 07:00:00|731998.2|730998.2|732103.8|730103.8|732785.8|731190.6|731712|730090.5|1089
1631516700000|2021-09-13 07:05:00|732066.1|730066.1|731987.3|730987.3|732599.8|731092.5|731517|730011.4|1037
1631517000000|2021-09-13 07:10:00|732002.1|731002.1|731806.8|730806.8|732625.3|731122|731755.8|730252.6|998
1631517300000|2021-09-13 07:15:00|731803.4|730803.4|731642.1|730642.1|732354.4|730824.3|731630.5|730136.4|930
1631517600000|2021-09-13 07:20:00|731641.7|730641.7|731201.6|730201.6|732131|730644.1|731145.7|729651.6|952
1631517900000|2021-09-13 07:25:00|731196.6|730196.6|731381.2|730381.2|731880.4|730387.7|731180.3|729686.4|860
1631518200000|2021-09-13 07:30:00|731380.5|730380.5|731438.9|730438.9|732200.5|730740.3|731344.7|729875.1|976
1631518500000|2021-09-13 07:35:00|731440.6|730440.6|731046.7|730046.7|731979.1|730485.5|731043.3|729529.6|834
1631518800000|2021-09-13 07:40:00|731048.1|730048.1|731522.6|729522.6|731579.1|730100.2|730774.1|729311.4|907
1631519100000|2021-09-13 07:45:00|731019.2|730019.2|731032.7|730032.7|731609.7|730121|730934.3|729435.1|986
1631519400000|2021-09-13 07:50:00|731032.6|730032.6|730949.2|729949.2|731563.2|730056.3|730942|729462.9|908
1631519700000|2021-09-13 07:55:00|730943.8|729943.8|731021.5|730021.5|731481|730035.5|730933.5|729466.1|735
1631520000000|2021-09-13 08:00:00|731030.3|730030.3|731001.9|730001.9|731549.4|730072.3|730931.9|729457.5|905
1631520300000|2021-09-13 08:05:00|731007.6|730007.6|731097.8|730097.8|731625.1|730143|730953.2|729469.2|888
1631520600000|2021-09-13 08:10:00|731108.2|730108.2|730676.1|729676.1|731561.7|730119.9|730665.1|729173|827
1631520900000|2021-09-13 08:15:00|730668.3|729668.3|730695.5|729695.5|731403.5|729937.4|730637|729169.7|988
1631521200000|2021-09-13 08:20:00|730691.3|729691.3|730574|729574|731204.2|729708.2|730560.7|729064.7|849
1631521500000|2021-09-13 08:25:00|730573.8|729573.8|730457.5|729457.5|731093.4|729612.3|730450|728961.5|793
1631521800000|2021-09-13 08:30:00|730454.3|729454.3|730380.9|729380.9|730953.3|729463.9|730244.1|728780.7|842
1631522100000|2021-09-13 08:35:00|730382.8|729382.8|730561.5|729561.5|731057.6|729566.4|730356.9|728878.6|774
1631522400000|2021-09-13 08:40:00|730563.2|729563.2|730490.4|729490.4|731034.1|729563.2|730453.8|728957.2|651
1631522700000|2021-09-13 08:45:00|730488.4|729488.4|730504.5|729504.5|731018.2|729537.7|730436.3|728958.8|752
1631523000000|2021-09-13 08:50:00|730515.4|729515.4|730668.9|729668.9|731121.3|729696.7|730496.8|729014.6|886
1631523300000|2021-09-13 08:55:00|730670.1|729670.1|730460.8|729460.8|731173.2|729693.8|730411|728894.1|684
1631523600000|2021-09-13 09:00:00|730458|729458|730404.4|729404.4|730968.5|729500.2|730303.2|728807|777
1631523900000|2021-09-13 09:05:00|730403.1|729403.1|730751.9|728751.9|730881|729404|730232.6|728737.1|643
1631524200000|2021-09-13 09:10:00|730748.9|728748.9|730390.2|729390.2|730950.2|729452.5|730237.6|728731.2|749
1631524500000|2021-09-13 09:15:00|730387|729387|730340.2|729340.2|730864.4|729404.6|730235.6|728749.5|839
1631524800000|2021-09-13 09:20:00|730347.4|729347.4|730276.6|729276.6|730837.3|729347.4|730161.6|728708.4|773
1631525100000|2021-09-13 09:25:00|730274.7|729274.7|730333.4|729333.4|730888.6|729469.2|730241.8|728816.5|743
1631525400000|2021-09-13 09:30:00|730332.1|729332.1|730470.6|729470.6|731010.9|729511.1|730332.1|728878.2|723
1631525700000|2021-09-13 09:35:00|730470.5|729470.5|730263|729263|731068.5|729630.4|730238.4|728746.9|724
1631526000000|2021-09-13 09:40:00|730268.8|729268.8|730171.1|729171.1|730835|729402.4|730139.7|728808.9|784
1631526300000|2021-09-13 09:45:00|730174.4|729174.4|730075.1|729075.1|730636.3|729174.4|729952.7|728451.9|795
1631526600000|2021-09-13 09:50:00|730078.4|729078.4|730092.5|729092.5|730604|729109.8|730012.7|728524.5|750
1631526900000|2021-09-13 09:55:00|730082.7|729082.7|729844.7|728844.7|730599.1|729163|729813.3|728367.5|762
1631527200000|2021-09-13 10:00:00|729846.7|728846.7|729846.7|728846.7|730384|728940.2|729778.2|728289.9|805
1631527500000|2021-09-13 10:05:00|729844.8|728844.8|729839.6|728839.6|730334.3|728863.7|729665.9|728304.5|840
1631527800000|2021-09-13 10:10:00|729838.8|728838.8|730015.7|729015.7|730549.7|729088.3|729830.9|728399.9|840
1631528100000|2021-09-13 10:15:00|730020.7|729020.7|729957.1|728957.1|730545.3|729041.9|729751.2|728266.8|865
1631528400000|2021-09-13 10:20:00|729957.7|728957.7|729818.1|728818.1|730428.2|728957.7|729734.2|728262|805
1631528700000|2021-09-13 10:25:00|729838.4|728838.4|729956.2|728956.2|730427.7|728964.1|729736.7|728248.2|848
1631529000000|2021-09-13 10:30:00|729951.5|728951.5|730185.4|729185.4|730212.1|729212.1|729939.1|728939.1|786
1631529300000|2021-09-13 10:35:00|730183.9|729183.9|730530|729530|731029.1|729540.8|730179.3|728704.4|755
1631529600000|2021-09-13 10:40:00|730539.6|729539.6|730458.3|729458.3|731120.1|729667.5|730458.3|728986.7|731
1631529900000|2021-09-13 10:45:00|730468|729468|730688.9|729688.9|731179.6|729691.8|730357.7|728899.5|872
1631530200000|2021-09-13 10:50:00|730693.6|729693.6|730482|729482|731198.1|729776.5|730470.4|728969.5|912
1631530500000|2021-09-13 10:55:00|730496.2|729496.2|730548.7|729548.7|731015.8|729559.7|730428.3|728939.3|847
1631530800000|2021-09-13 11:00:00|730554.7|729554.7|730722.5|729722.5|731264|729798.3|730547.3|729112.7|720
1631531100000|2021-09-13 11:05:00|730725|729725|730679.3|729679.3|731192.8|729732.5|730423.7|728935|1000
1631531400000|2021-09-13 11:10:00|730675.6|729675.6|730552.8|729552.8|731168.7|729683.6|730441.5|728943.4|860
1631531700000|2021-09-13 11:15:00|730541.9|729541.9|730616.2|729616.2|731142|729646.1|730494.1|729013.2|850
1631532000000|2021-09-13 11:20:00|730616|729616|730321.7|729321.7|731102.2|729617.1|730309.8|729072.2|978
1631532300000|2021-09-13 11:25:00|730319.8|729319.8|730383.8|729383.8|730850|729385.1|730178.8|728788.1|898
1631532600000|2021-09-13 11:30:00|730385|729385|730432.8|729432.8|730930.5|729475|730303.7|728859.6|869
1631532900000|2021-09-13 11:35:00|730430|729430|730421.7|729421.7|730934.7|729467.2|730300.5|728894.1|888
1631533200000|2021-09-13 11:40:00|730420.3|729420.3|730578.3|729578.3|731056.2|729598|730398.4|728950.7|819
1631533500000|2021-09-13 11:45:00|730584.4|729584.4|730556.9|729556.9|731093.5|729628.3|730463.3|728983.7|855
1631533800000|2021-09-13 11:50:00|730557.3|729557.3|730347.8|729347.8|730986.4|729559|730337.7|728874.3|891
1631534100000|2021-09-13 11:55:00|730348.9|729348.9|730008|729008|730812.3|729354.5|729991.8|728530.5|946
1631534400000|2021-09-13 12:00:00|730005.4|729005.4|729860.3|728860.3|730714.6|729247|729846|728410.6|991
1631534700000|2021-09-13 12:05:00|729859.4|728859.4|729677.1|728677.1|730424.2|728927.8|729571.3|728363.2|1008
1631535000000|2021-09-13 12:10:00|729659|728659|729650.6|728650.6|730159.5|728674.3|729369.5|728044.1|923
1631535300000|2021-09-13 12:15:00|729651.7|728651.7|729675.2|728675.2|730270.5|728810.5|729540.2|728100.9|933
1631535600000|2021-09-13 12:20:00|729646.1|728646.1|729545.3|728545.3|730305|728828.4|729475|728071.1|952
1631535900000|2021-09-13 12:25:00|729547|728547|729380.7|728380.7|729945.2|728603.4|729181.5|727711.9|914
1631536200000|2021-09-13 12:30:00|729381.7|728381.7|729148.1|728148.1|729936.2|728442.3|729037.9|727559.5|915
1631536500000|2021-09-13 12:35:00|729134.3|728134.3|729755.3|727755.3|729905|728434.8|729039.8|727585.4|915
1631536800000|2021-09-13 12:40:00|729256.2|728256.2|729163.7|728163.7|729907.2|728430.3|729146.2|727664|862
1631537100000|2021-09-13 12:45:00|729175.9|728175.9|729120.1|728120.1|729860.6|728368.5|729114.3|727678.7|897
1631537400000|2021-09-13 12:50:00|729119.1|728119.1|728887|727887|729593.8|728119.1|728845.4|727355.6|931
1631537700000|2021-09-13 12:55:00|728884.9|727884.9|728721.6|727721.6|729525.6|728051.8|728693.5|727193.5|1040
1631538000000|2021-09-13 13:00:00|728722.5|727722.5|728728.5|727728.5|729313.2|727825.7|728600.6|727086.7|996
1631538300000|2021-09-13 13:05:00|728743.5|727743.5|728628.6|727628.6|729367.3|728027.2|728628.6|727217.9|957
1631538600000|2021-09-13 13:10:00|728637.7|727637.7|728729.8|727729.8|729227.2|727764.1|728616.7|727114.2|847
1631538900000|2021-09-13 13:15:00|728720.8|727720.8|729088.5|727088.5|729176.7|727734.8|728405.2|726918.6|989
1631539200000|2021-09-13 13:20:00|728615.2|727615.2|728467.4|727467.4|729134.5|727690.3|728442.4|726968.3|832
1631539500000|2021-09-13 13:25:00|728459.7|727459.7|729041.1|727041.1|729041.1|727567.4|728260.7|726752.6|1015
1631539800000|2021-09-13 13:30:00|729039.8|727039.8|728438.3|727438.3|729173.8|727669.5|728359.6|726881.9|1153
1631540100000|2021-09-13 13:35:00|728440.9|727440.9|729213|727213|729217.7|727736|728381|726875.6|1091
1631540400000|2021-09-13 13:40:00|728721.9|727721.9|728702.3|727702.3|729381.9|727888.3|728653.2|727150.7|980
1631540700000|2021-09-13 13:45:00|728689.3|727689.3|728785.8|727785.8|729322|727846.8|728561|727134.6|913
1631541000000|2021-09-13 13:50:00|728784.3|727784.3|728278.3|727278.3|728969.5|727786.1|728118.9|726630.9|1077
1631541300000|2021-09-13 13:55:00|728276.5|727276.5|728752.2|726752.2|728884.4|727375.8|727955.3|726468.2|1074
1631541600000|2021-09-13 14:00:00|728767|726767|728727.2|727727.2|729216.4|727727.2|728120.2|726634.5|1105
1631541900000|2021-09-13 14:05:00|728733.8|727733.8|728782|727782|729333.1|727863.9|728578.5|727060.8|1057
1631542200000|2021-09-13 14:10:00|728790.5|727790.5|729485.9|727485.9|729529.8|728021.3|728742.6|727247.2|1075
1631542500000|2021-09-13 14:15:00|729487.9|727487.9|729136.3|727136.3|729487.9|727988.5|728615.6|727123.1|1000
1631542800000|2021-09-13 14:20:00|728586.7|727586.7|728814.8|727814.8|729493.9|727982.9|728494|726986.3|1129
1631543100000|2021-09-13 14:25:00|728818.3|727818.3|728758.3|727758.3|729502.9|728022|728587.5|727099.1|1122
1631543400000|2021-09-13 14:30:00|728750.8|727750.8|728879.8|727879.8|729475.9|728000.4|728732.1|727236.3|1055
1631543700000|2021-09-13 14:35:00|728889.3|727889.3|728337.8|727337.8|729376|727896.3|728251.2|726757.2|1065
1631544000000|2021-09-13 14:40:00|728343.2|727343.2|728489.2|727489.2|729048.3|727604.9|728256.5|726809.5|1024
1631544300000|2021-09-13 14:45:00|728488.5|727488.5|728403.5|727403.5|728987.2|727492.7|728225.3|726663.2|1005
1631544600000|2021-09-13 14:50:00|728395.9|727395.9|728309.5|727309.5|728901.9|727417|728075.2|726557.1|963
1631544900000|2021-09-13 14:55:00|728284.6|727284.6|727675.1|726675.1|728730.4|727310.1|727534.1|725994.5|1005
1631545200000|2021-09-13 15:00:00|727668|726668|727586.3|726586.3|728335.1|726825.9|727563.5|726102.6|1044
1631545500000|2021-09-13 15:05:00|727575|726575|727729.4|726729.4|728339.5|726839|727400.5|725912.7|994
1631545800000|2021-09-13 15:10:00|727722.1|726722.1|728094.3|727094.3|728604.7|727119.6|727718.1|726253|873
1631546100000|2021-09-13 15:15:00|728091.7|727091.7|728212.4|727212.4|728693.1|727236.2|727986|726482.2|890
1631546400000|2021-09-13 15:20:00|728209.1|727209.1|728374.4|726374.4|728688.8|727214.6|727884|726367.8|837
1631546700000|2021-09-13 15:25:00|728382.1|726382.1|728252.9|726252.9|728504.1|726958.1|727639.2|726159.2|954
1631547000000|2021-09-13 15:30:00|727752.5|726752.5|728034.4|726034.4|728359.5|726790|727499|725997.1|869
1631547300000|2021-09-13 15:35:00|728039|726039|727909.3|725909.3|728109.4|726617.5|727389.9|725875.1|794
1631547600000|2021-09-13 15:40:00|727407.4|726407.4|727963.2|725963.2|728135|726660.3|727374|725857|920
1631547900000|2021-09-13 15:45:00|727939.6|725939.6|727957.3|725957.3|728024.3|726527.8|727343.2|725818.9|736
1631548200000|2021-09-13 15:50:00|727439.7|726439.7|727914.6|725914.6|728016.6|726524.4|727374.4|725839|621
1631548500000|2021-09-13 15:55:00|727913.9|725913.9|728068|726068|728210.9|726697.5|727385.9|725892.4|629
1631548800000|2021-09-13 16:00:00|728057.4|726057.4|727676.1|726676.1|728266.9|726794.9|727613.9|726057.4|673
1631549100000|2021-09-13 16:05:00|727676.6|726676.6|727676|726676|728192|726701.9|727475|725981.8|636
1631549400000|2021-09-13 16:10:00|728174.3|726174.3|727555.5|726555.5|728182.4|726677.7|727480.7|725981.7|750
1631549700000|2021-09-13 16:15:00|727555.9|726555.9|727598.4|726598.4|728181.2|726737.5|727511.4|726038.3|628
1631550000000|2021-09-13 16:20:00|727596.7|726596.7|727668.9|725668.9|728117.5|726620.8|727158.3|725656.9|634
1631550300000|2021-09-13 16:25:00|727670.8|725670.8|727720.5|725720.5|727805|726314.1|727076.1|725555.1|695
1631550600000|2021-09-13 16:30:00|727719.6|725719.6|727727.4|725727.4|727799.3|726307.9|727136|725626|793
1631550900000|2021-09-13 16:35:00|727729.2|725729.2|727200.1|726200.1|727796.9|726297.8|727060.4|725554.5|694
1631551200000|2021-09-13 16:40:00|727201.6|726201.6|727838.9|725838.9|727890.2|726405.7|727182.7|725681.1|672
1631551500000|2021-09-13 16:45:00|727838.2|725838.2|727360.1|726360.1|727900|726398.4|727323.1|725810.2|612
1631551800000|2021-09-13 16:50:00|727361.6|726361.6|727941.6|725941.6|727950.4|726379.4|727347.2|725836|497
1631552100000|2021-09-13 16:55:00|727941.4|725941.4|727950.5|725950.5|727955.2|725955.2|727889.1|725889.1|299
1631599200000|2021-09-14 06:00:00|727575.6|725575.6|727866.4|725866.4|727878.8|726206.6|727206.6|725550|450
1631599500000|2021-09-14 06:05:00|727867.3|725867.3|728534.8|726534.8|728551.8|726551.8|727840.7|725840.7|675
1631599800000|2021-09-14 06:10:00|728541.4|726541.4|728822|726822|728829.5|727266.1|728266.1|726522.8|644
1631600100000|2021-09-14 06:15:00|728823.5|726823.5|728431|726431|728823.5|726823.5|728322.1|726322.1|765
1631600400000|2021-09-14 06:20:00|728430.4|726430.4|728725.4|726725.4|728799.7|726799.7|728419.7|726419.7|846
1631600700000|2021-09-14 06:25:00|728722.6|726722.6|728509.1|726509.1|728784.5|727055|728055|726404.4|779
1631601000000|2021-09-14 06:30:00|728471.6|726471.6|728456.8|726456.8|728620|726620|728390.6|726390.6|773
1631601300000|2021-09-14 06:35:00|728429.6|726429.6|728435.2|726435.2|728520.3|726941.5|727941.5|726288.8|720
1631601600000|2021-09-14 06:40:00|728437.5|726437.5|728303.8|726303.8|728467.4|726850.4|727689.4|726171.8|763
1631601900000|2021-09-14 06:45:00|728307|726307|727784.2|725784.2|728359.3|726855.3|727093.3|725610.3|763
1631602200000|2021-09-14 06:50:00|727767.6|725767.6|728187.6|726187.6|728187.7|726605|727439.5|725767.6|859
1631602500000|2021-09-14 06:55:00|728187.4|726187.4|728234.9|726234.9|728331.3|726808.7|727377.2|725870.6|771
1631602800000|2021-09-14 07:00:00|728235.4|726235.4|728019.5|727019.5|728623.8|727120.6|727748.9|726177.1|1014
1631603100000|2021-09-14 07:05:00|728018.8|727018.8|728074.6|726074.6|728545.5|727044.3|727551.4|726058.2|973
1631603400000|2021-09-14 07:10:00|728059.2|726059.2|728351.8|726351.8|728369|726882.5|727527.2|725998.1|995
1631603700000|2021-09-14 07:15:00|728368|726368|727443.3|726443.3|728385.9|726891.2|727428.6|725897|1007
1631604000000|2021-09-14 07:20:00|727443.2|726443.2|727571.5|726571.5|728128|726641|727434.1|725948.6|951
1631604300000|2021-09-14 07:25:00|727559.1|726559.1|728183.8|726183.8|728240.9|726750.6|727547|726028.7|929
1631604600000|2021-09-14 07:30:00|728178.6|726178.6|727728.8|726728.8|728312|726795.7|727475.5|725974.4|877
1631604900000|2021-09-14 07:35:00|727722.8|726722.8|727481.4|726481.4|728295.1|726793.1|727327.2|725821.4|856
1631605200000|2021-09-14 07:40:00|727479|726479|727463.3|726463.3|728027.1|726514.8|727380.2|725945.5|821
1631605500000|2021-09-14 07:45:00|727461.6|726461.6|727474.7|726474.7|728137.1|726647|727419.8|725924.8|892
1631605800000|2021-09-14 07:50:00|727481.9|726481.9|727489.4|726489.4|728082.6|726579.9|727413.2|725959.3|796
1631606100000|2021-09-14 07:55:00|727493.3|726493.3|727550.3|726550.3|728146|726646.7|727493.3|726014.9|881
1631606400000|2021-09-14 08:00:00|727529.8|726529.8|728275.5|726275.5|728300.3|726794.1|727479.4|725984.1|898
1631606700000|2021-09-14 08:05:00|728275.6|726275.6|727728|726728|728280.8|726779.9|727553.5|726085.7|913
1631607000000|2021-09-14 08:10:00|727719.7|726719.7|728037.3|727037.3|728525.2|727075.4|727657.5|726166.7|956
1631607300000|2021-09-14 08:15:00|728030.7|727030.7|727960.7|726960.7|728491.6|727033.1|727892.5|726410.1|879
1631607600000|2021-09-14 08:20:00|727951.5|726951.5|727833.6|726833.6|728497.2|727005.2|727778.7|726319.9|896
1631607900000|2021-09-14 08:25:00|727824.1|726824.1|727756.1|726756.1|728327|726851.5|727727.4|726255.1|850
1631608200000|2021-09-14 08:30:00|727751.6|726751.6|727776.9|726776.9|728287.4|726798.5|727719.1|726275.6|758
1631608500000|2021-09-14 08:35:00|727776.4|726776.4|727724.8|726724.8|728259.2|726776.4|727632.1|726140.2|808
1631608800000|2021-09-14 08:40:00|727725.8|726725.8|728033.9|727033.9|728516.6|727040.7|727717.7|726218.3|751
1631609100000|2021-09-14 08:45:00|728021.7|727021.7|728434.2|727434.2|728975.8|727509.5|728021.7|726586.4|906
1631609400000|2021-09-14 08:50:00|728431.9|727431.9|728760.1|727760.1|729401.1|727885.9|728400.9|726958|875
1631609700000|2021-09-14 08:55:00|728758.2|727758.2|729110|728110|729635.1|728158.6|728703.4|727206.9|881
1631610000000|2021-09-14 09:00:00|729114.4|728114.4|729308.6|728308.6|729942.4|728445.1|728935.4|727430.6|901
1631610300000|2021-09-14 09:05:00|729309|728309|729117|728117|729962|728461.6|729108.1|727727.8|882
1631610600000|2021-09-14 09:10:00|729117.2|728117.2|729309.9|728309.9|729816.5|728365.1|729045.7|727816.5|900
1631610900000|2021-09-14 09:15:00|729297.1|728297.1|729383.3|728383.3|729903.7|728431.5|729252.3|727847.9|786
1631611200000|2021-09-14 09:20:00|729391.4|728391.4|729183.8|728183.8|729849.1|728401.5|729137|727692|796
1631611500000|2021-09-14 09:25:00|729182.9|728182.9|729111.9|728111.9|729703.7|728204.4|729075.3|727588.3|745
1631611800000|2021-09-14 09:30:00|729106.7|728106.7|728994|727994|729603.3|728119.9|728975.3|727467.2|657
1631612100000|2021-09-14 09:35:00|729005.3|728005.3|729460.9|728460.9|729955.2|728494.3|729004.8|727836.4|854
1631612400000|2021-09-14 09:40:00|729462.7|728462.7|730195.9|728195.9|730217.9|728717.8|729462.7|727970.5|817
1631612700000|2021-09-14 09:45:00|730194.8|728194.8|730099.9|729099.9|730546.5|729108.2|729629.5|728145.1|720
1631613000000|2021-09-14 09:50:00|730096.1|729096.1|729921.9|728921.9|730665.1|729159.8|729909.3|728409|769
1631613300000|2021-09-14 09:55:00|730429.2|728429.2|730270.1|728270.1|730429.2|728938|729690.5|728246.9|789
1631613600000|2021-09-14 10:00:00|730267.3|728267.3|729893|728893|730535.9|729049.4|729877.6|728267.3|743
1631613900000|2021-09-14 10:05:00|729884.2|728884.2|729935.4|728935.4|730387.7|728954.7|729810.5|728307.9|644
1631614200000|2021-09-14 10:10:00|729937.7|728937.7|729818.2|728818.2|730396|728942.4|729767.9|728293.1|646
1631614500000|2021-09-14 10:15:00|729799.8|728799.8|729947.6|728947.6|730459.6|728966.7|729788.1|728334.5|745
1631614800000|2021-09-14 10:20:00|729941.7|728941.7|729749.5|728749.5|730459.7|728965.9|729728.8|728243.7|762
1631615100000|2021-09-14 10:25:00|729740.9|728740.9|729786.1|728786.1|730269|728868.9|729707|728250.8|680
1631615400000|2021-09-14 10:30:00|729782.3|728782.3|729731.5|728731.5|730268.9|728792.4|729688.4|728202.2|685
1631615700000|2021-09-14 10:35:00|729730.6|728730.6|729764|728764|730270.5|728811.1|729704.2|728218.9|665
1631616000000|2021-09-14 10:40:00|729762.9|728762.9|729916.6|728916.6|730439.5|728959.6|729724.7|728423.6|690
1631616300000|2021-09-14 10:45:00|729932.1|728932.1|729978.8|728978.8|730513.1|729013.3|729922.3|728481.2|633
1631616600000|2021-09-14 10:50:00|729981.7|728981.7|730199.4|729199.4|730719.1|729276.1|729968.5|728469.5|795
1631616900000|2021-09-14 10:55:00|730205.5|729205.5|730554.2|728554.2|730673.6|729263.2|730026|728482.6|779
1631617200000|2021-09-14 11:00:00|730584.5|728584.5|730020.2|729020.2|730683|729171|729960.2|728464.1|683
1631617500000|2021-09-14 11:05:00|730018.2|729018.2|730036.7|729036.7|730569.4|729114.6|729977.4|728487.7|699
1631617800000|2021-09-14 11:10:00|730045.4|729045.4|730016.8|729016.8|730587.9|729098|729957.2|728482.4|775
1631618100000|2021-09-14 11:15:00|730018|729018|730854.2|728854.2|730863.6|729291.1|730012|728528|871
1631618400000|2021-09-14 11:20:00|730831.8|728831.8|729931.9|728931.9|730863.3|729344.5|729883|728440.2|838
1631618700000|2021-09-14 11:25:00|729918.2|728918.2|730192.7|728192.7|730476.1|728981.4|729605.6|728112.2|884
1631619000000|2021-09-14 11:30:00|730194.5|728194.5|729362.2|728362.2|730213.9|728718.5|729319.3|727816.1|895
1631619300000|2021-09-14 11:35:00|729364.5|728364.5|729258.6|728258.6|729890.3|728433.2|729111.7|727631.8|822
1631619600000|2021-09-14 11:40:00|729258.2|728258.2|729109|728109|729759.5|728277|729042.5|727549.9|810
1631619900000|2021-09-14 11:45:00|729114.6|728114.6|729416|728416|729935.9|728485.3|729080.8|727520.1|868
1631620200000|2021-09-14 11:50:00|729416.4|728416.4|729823.1|728823.1|730330.9|728841.2|729390.3|728140.4|995
1631620500000|2021-09-14 11:55:00|729824.5|728824.5|729463.8|728463.8|730217.5|728827.8|729348.6|727839.1|918
1631620800000|2021-09-14 12:00:00|729943.6|727943.6|729474.7|728474.7|730157.1|728648.5|729352|727848.5|1015
1631621100000|2021-09-14 12:05:00|729473.8|728473.8|730141.3|728141.3|730225.5|728731.9|729439.1|727911.2|964
1631621400000|2021-09-14 12:10:00|729633.2|728633.2|729380.1|728380.1|730220|728721.8|729378.8|727905.8|981
1631621700000|2021-09-14 12:15:00|729382.9|728382.9|729411.8|728411.8|729983.2|728488.6|729207.2|727715.7|1013
1631622000000|2021-09-14 12:20:00|729414.4|728414.4|729146.8|728146.8|729897.6|728414.4|729123.4|727632.2|865
1631622300000|2021-09-14 12:25:00|729145|728145|729840.6|727840.6|730082.2|728242.5|728876.7|727407.6|909
1631622600000|2021-09-14 12:30:00|729872.5|727872.5|726957.9|724957.9|729996.1|727996.1|726887|724887|1134
1631622900000|2021-09-14 12:35:00|727000.7|725000.7|727814.9|725814.9|728036.2|726036.2|726275.5|724275.5|1143
1631623200000|2021-09-14 12:40:00|727831.2|725831.2|727784|725784|727958.7|726419.1|727022.2|725430.8|1131
1631623500000|2021-09-14 12:45:00|727793.5|725793.5|727477.5|726477.5|728183.8|726532.3|727216|725675.4|1110
1631623800000|2021-09-14 12:50:00|727984.9|725984.9|727809|725809|728123.9|726632.5|727190.8|725552.7|1044
1631624100000|2021-09-14 12:55:00|727810.9|725810.9|727610.3|725610.3|727916.1|726389.3|727075.2|725506.1|1116
1631624400000|2021-09-14 13:00:00|727612.4|725612.4|727164.4|726164.4|727687.1|726164.4|726820.5|725321.2|1097
1631624700000|2021-09-14 13:05:00|727170.6|726170.6|727040.9|726040.9|727765.6|726263.3|727023.7|725507.9|992
1631625000000|2021-09-14 13:10:00|727038|726038|727740.8|725740.8|727798.9|726290.4|727010.7|725509.6|979
1631625300000|2021-09-14 13:15:00|727747.2|725747.2|727895.8|725895.8|727964.4|726460.3|727118.6|725625.6|1054
1631625600000|2021-09-14 13:20:00|727895.6|725895.6|727558.2|726558.2|728060.1|726579.7|727342.9|725828.9|1054
1631625900000|2021-09-14 13:25:00|727558.6|726558.6|728035.5|726035.5|728125.1|726625.8|727383.8|725965.2|983
1631626200000|2021-09-14 13:30:00|728028.4|726028.4|728670.9|726670.9|728811.7|727290.8|727465|725968.2|1127
1631626500000|2021-09-14 13:35:00|728677.9|726677.9|729042.2|727042.2|729063.7|727560.5|727960.7|726466.5|1095
1631626800000|2021-09-14 13:40:00|729044.4|727044.4|728842.8|727842.8|729455.3|727963|728342.8|726832.6|1115
1631627100000|2021-09-14 13:45:00|729348.5|727348.5|729023.7|728023.7|729638.2|728129.4|728697.1|727165.9|1064
1631627400000|2021-09-14 13:50:00|729031.1|728031.1|729969.4|727969.4|730151.8|728647|728875.5|727354.3|1068
1631627700000|2021-09-14 13:55:00|729977.6|727977.6|730069.3|728069.3|730227|728641.8|729475|727909.6|1047
1631628000000|2021-09-14 14:00:00|730064.3|728064.3|730500.1|728500.1|730776.9|729117|729983|728059.9|1045
1631628300000|2021-09-14 14:05:00|730515.3|728515.3|730121.6|728121.6|730553.1|728897.3|729579.1|728034.9|1028
1631628600000|2021-09-14 14:10:00|730131.6|728131.6|730025.7|728025.7|730243.3|728748.8|729461.8|727932.4|1076
1631628900000|2021-09-14 14:15:00|730028.3|728028.3|729140|728140|730111.5|728611|728997.3|727410.2|1068
1631629200000|2021-09-14 14:20:00|729134.5|728134.5|729904.7|727904.7|729913|728413.7|729083.3|727558|1017
1631629500000|2021-09-14 14:25:00|729902.2|727902.2|729544.9|728544.9|730267.2|728780.2|729389.8|727881.3|1084
1631629800000|2021-09-14 14:30:00|729545.1|728545.1|729909.8|727909.8|730062.2|728556.2|729185.4|727678.1|1043
1631630100000|2021-09-14 14:35:00|729902.7|727902.7|729889.3|727889.3|730169.9|728626.4|729201.5|727650|1100
1631630400000|2021-09-14 14:40:00|729906.3|727906.3|729327.4|728327.4|729962.3|728389.7|729221.5|727632|1039
1631630700000|2021-09-14 14:45:00|729309|728309|729580|728580|730185.7|728684|729096.1|727580.5|1003
1631631000000|2021-09-14 14:50:00|729575.2|728575.2|729770.7|727770.7|730096.8|728603.6|729278|727759.3|838
1631631300000|2021-09-14 14:55:00|729279.2|728279.2|729530.2|727530.2|729829.2|728310|728961.5|727474.4|859
1631631600000|2021-09-14 15:00:00|729537.5|727537.5|729581.1|727581.1|729603.9|728086.4|728953.5|727465.6|745
1631631900000|2021-09-14 15:05:00|729583|727583|729152.8|727152.8|729634.9|728117.4|728718.4|727152.8|764
1631632200000|2021-09-14 15:10:00|729127.6|727127.6|728993.6|726993.6|729234|727705.3|728536.6|726938.5|820
1631632500000|2021-09-14 15:15:00|728991.8|726991.8|728922|727922|729518.6|727989.8|728604.7|726991.8|796
1631632800000|2021-09-14 15:20:00|728921.8|727921.8|729170.6|727170.6|729465.7|727968.4|728669.5|727162.5|810
1631633100000|2021-09-14 15:25:00|729169.2|727169.2|728798.4|727798.4|729362.2|727864.6|728688.1|727168.7|756
1631633400000|2021-09-14 15:30:00|728798.7|727798.7|729250|727250|729293.1|727808.2|728595.1|727090.6|735
1631633700000|2021-09-14 15:35:00|729256.4|727256.4|728746.9|726746.9|729263.5|727758.9|728247.4|726629.4|838
1631634000000|2021-09-14 15:40:00|728743.5|726743.5|728277.2|727277.2|728851.1|727342|728116.1|726576.9|788
1631634300000|2021-09-14 15:45:00|728305.5|727305.5|729048.9|727048.9|729289.5|727755.7|728130.8|726632.7|745
1631634600000|2021-09-14 15:50:00|728545.5|727545.5|729269.2|727269.2|729336|727789.4|728532.6|726985.1|672
1631634900000|2021-09-14 15:55:00|729269.1|727269.1|728638.9|726638.9|729278.5|727770.7|728161.6|726638.9|579
1631635200000|2021-09-14 16:00:00|728630.4|726630.4|727981.8|726981.8|728720.3|727229.1|727972.1|726463.9|678
1631635500000|2021-09-14 16:05:00|727978.3|726978.3|728581.9|726581.9|728614|727115.8|727970.1|726467.7|621
1631635800000|2021-09-14 16:10:00|728582.4|726582.4|728704.1|726704.1|728757.9|727250|728023.3|726503.8|709
1631636100000|2021-09-14 16:15:00|728702.3|726702.3|728371.3|727371.3|728868.6|727371.3|728216.3|726641.8|718
1631636400000|2021-09-14 16:20:00|728374.2|727374.2|728928.8|726928.8|729014.1|727505.3|728369.8|726898.5|531
1631636700000|2021-09-14 16:25:00|728931.6|726931.6|728985.5|726985.5|729073|727560.9|728423|726931.6|283
1631637000000|2021-09-14 16:30:00|728985|726985|729091.1|727091.1|729107.4|727614|728472.8|726970.8|487
1631637300000|2021-09-14 16:35:00|729090.9|727090.9|729464.6|727464.6|729532.5|727865.1|728531|726982.6|728
1631637600000|2021-09-14 16:40:00|729466.1|727466.1|729411.9|727411.9|729524.3|728047.1|729007.4|727396.3|886
1631637900000|2021-09-14 16:45:00|729410.1|727410.1|729531.9|727531.9|729544.5|727921.5|728868.5|727349.1|617
1631638200000|2021-09-14 16:50:00|729532.6|727532.6|729691.7|727691.7|729773.3|727773.3|729531.4|727531.4|755
1631638500000|2021-09-14 16:55:00|729692.9|727692.9|729667.8|727667.8|729700.3|728167|729132.8|727619.1|580
1631685600000|2021-09-15 06:00:00|730335.6|728335.6|730555.3|728555.3|730566.3|729051|729920|728326.3|376
1631685900000|2021-09-15 06:05:00|730554.2|728554.2|730703.6|728703.6|730783.8|729095.9|730026.5|728432.5|610
1631686200000|2021-09-15 06:10:00|730703|728703|730966.3|728966.3|730979|729413.5|730413.5|728692|870
1631686500000|2021-09-15 06:15:00|730966.5|728966.5|730936.6|728936.6|731003.3|729472.4|730447|728797.8|735
1631686800000|2021-09-15 06:20:00|730937.6|728937.6|731165.4|729165.4|731214.4|729214.4|730917.5|728917.5|815
1631687100000|2021-09-15 06:25:00|731162.3|729162.3|731451.8|729451.8|731508.3|729984.5|730886.2|729017|784
1631687400000|2021-09-15 06:30:00|731454.2|729454.2|731565.5|729565.5|731616.7|730067.4|730845.1|729314.5|646
1631687700000|2021-09-15 06:35:00|731565|729565|731458.6|729458.6|731806.7|730049.4|730921.4|729417.6|705
1631688000000|2021-09-15 06:40:00|731427.3|729427.3|731326.5|729326.5|731526.4|729858.5|730829.2|729285.5|706
1631688300000|2021-09-15 06:45:00|731322.2|729322.2|730521.8|729521.8|731352.6|729823.4|730491.4|728991.3|747
1631688600000|2021-09-15 06:50:00|731016.8|729016.8|731092.7|729092.7|731214.3|729626|730484.9|728986.9|655
1631688900000|2021-09-15 06:55:00|731095.7|729095.7|730953.4|728953.4|731125.3|729615.9|730185.4|728674.3|885
1631689200000|2021-09-15 07:00:00|730962.7|728962.7|730014.7|729014.7|731041.7|729456.3|730014.7|728429|1017
1631689500000|2021-09-15 07:05:00|730510.2|728510.2|729684.3|728684.3|730553.6|729079.7|729556.5|728070.4|1025
1631689800000|2021-09-15 07:10:00|730178.5|728178.5|729988.4|727988.4|730548.6|729039.8|729485.3|727976.7|1047
1631690100000|2021-09-15 07:15:00|729980.1|727980.1|730275.2|728275.2|730411.2|728906.9|729493.6|727980.1|909
1631690400000|2021-09-15 07:20:00|730254.6|728254.6|729158.4|728158.4|730273.6|728670.3|729117.4|727601.7|958
1631690700000|2021-09-15 07:25:00|729670.3|727670.3|729226.2|727226.2|729671|728176.3|728720|727217.8|874
1631691000000|2021-09-15 07:30:00|729226.9|727226.9|729345.4|727345.4|729501.6|728025.5|728799|727226.9|961
1631691300000|2021-09-15 07:35:00|728833.2|727833.2|728782.6|727782.6|729388.6|727895.8|728705.5|727212.7|853
1631691600000|2021-09-15 07:40:00|728767.1|727767.1|728969|727969|729531|728030.9|728737.3|727259.2|900
1631691900000|2021-09-15 07:45:00|728961.4|727961.4|728827.5|727827.5|729563.1|728087.8|728751.4|727254.2|837
1631692200000|2021-09-15 07:50:00|728820.4|727820.4|728828.1|727828.1|729471.7|727976|728738.8|727257.8|835
1631692500000|2021-09-15 07:55:00|728817.1|727817.1|729361.3|727361.3|729419.6|728000.6|728767.5|727274.6|763
1631692800000|2021-09-15 08:00:00|729364.4|727364.4|728741.9|727741.9|729364.6|727874|728696.7|727318.2|722
1631693100000|2021-09-15 08:05:00|728741.3|727741.3|728693.4|727693.4|729277.7|727801.6|728655.9|727272.5|734
1631693400000|2021-09-15 08:10:00|728686.1|727686.1|728711.3|727711.3|729238.2|727755.4|728668|727201.4|653
1631693700000|2021-09-15 08:15:00|728714.2|727714.2|729067.5|727067.5|729164.9|727754.1|728375.5|726876.5|834
1631694000000|2021-09-15 08:20:00|729065.2|727065.2|728347.7|727347.7|729065.2|727551.1|728309.7|726827.8|701
1631694300000|2021-09-15 08:25:00|728357.1|727357.1|728038.6|727038.6|728849|727357.1|727936|726433.5|783
1631694600000|2021-09-15 08:30:00|728036.7|727036.7|727928.6|726928.6|728590.7|727093.6|727844.6|726372.5|820
1631694900000|2021-09-15 08:35:00|727928.1|726928.1|727903.5|726903.5|728439.9|726987.6|727875.1|726378|732
1631695200000|2021-09-15 08:40:00|727899.5|726899.5|727711|726711|728388.6|726899.5|727697.5|726200.8|742
1631695500000|2021-09-15 08:45:00|727712.2|726712.2|727711.9|726711.9|728264.7|726777.2|727625.1|726123.1|861
1631695800000|2021-09-15 08:50:00|727714.5|726714.5|727520.2|726520.2|728216.8|726723.8|727509.7|726014.6|762
1631696100000|2021-09-15 08:55:00|727522|726522|728153.7|726153.7|728179.7|726680.5|727465.3|725957|698
1631696400000|2021-09-15 09:00:00|728156|726156|727949.8|725949.8|728165.1|726664.4|727450.8|725921.4|757
1631696700000|2021-09-15 09:05:00|727963.1|725963.1|727358.6|726358.6|727964.1|726438.9|727230.4|725733.6|801
1631697000000|2021-09-15 09:10:00|727358.1|726358.1|727454.6|726454.6|728043.3|726553.9|727276.6|725820.5|786
1631697300000|2021-09-15 09:15:00|727453.3|726453.3|727786.3|725786.3|727942.6|726459.5|726875.1|725381.2|952
1631697600000|2021-09-15 09:20:00|727788.6|725788.6|727687.2|726687.2|728192|726707.3|727253.6|725753.9|928
1631697900000|2021-09-15 09:25:00|727689.2|726689.2|727686.2|726686.2|728212.1|726756.9|727635.1|726148.4|746
1631698200000|2021-09-15 09:30:00|727680.8|726680.8|727544.8|726544.8|728154.2|726695.4|727485|726003.8|845
1631698500000|2021-09-15 09:35:00|727539|726539|727529.8|726529.8|728080.2|726595.4|727450.5|725922|876
1631698800000|2021-09-15 09:40:00|727532.8|726532.8|727643.6|725643.6|727962.5|726564.7|727214.4|725631|726
1631699100000|2021-09-15 09:45:00|727627.3|725627.3|727569.5|725569.5|727666.9|726159.3|726961.6|725452.1|882
1631699400000|2021-09-15 09:50:00|727558|725558|727347.4|725347.4|727567.3|726053.5|726803.9|725297.2|951
1631699700000|2021-09-15 09:55:00|727344|725344|726772.1|725772.1|727401.9|725801.7|726669.8|725177.6|921
1631700000000|2021-09-15 10:00:00|726760.6|725760.6|726701.1|725701.1|727281.2|725793.9|726675.5|725182.9|749
1631700300000|2021-09-15 10:05:00|726701.9|725701.9|727201.8|725201.8|727221.9|725730.5|726665.5|725155.4|748
1631700600000|2021-09-15 10:10:00|727188.8|725188.8|727472.1|725472.1|727508.9|726007.3|726687.1|725168.1|867
1631700900000|2021-09-15 10:15:00|727466.5|725466.5|727469|725469|727686.1|726197.2|726901.7|725393.7|903
1631701200000|2021-09-15 10:20:00|727469.6|725469.6|727514.1|725514.1|727616.7|726079.3|726988.8|725436.1|795
1631701500000|2021-09-15 10:25:00|727513.2|725513.2|727035.2|726035.2|727645.5|726094.1|726984|725499.9|720
1631701800000|2021-09-15 10:30:00|727032.7|726032.7|727732.5|725732.5|727863.3|726352.3|726995.5|725508.9|782
1631702100000|2021-09-15 10:35:00|727729|725729|727022|726022|727729|726211.2|726979|725519.2|693
1631702400000|2021-09-15 10:40:00|727038.4|726038.4|727535.4|725535.4|727586.4|726081.6|726998.5|725511.6|610
1631702700000|2021-09-15 10:45:00|727525.4|725525.4|727005.5|726005.5|727619.8|726103.7|726930.3|725449.6|763
1631703000000|2021-09-15 10:50:00|727001.7|726001.7|727041.8|726041.8|727569.7|726103.6|726998.1|725484.4|706
1631703300000|2021-09-15 10:55:00|727040.9|726040.9|727513|725513|727705|726192.6|727023.6|725496.5|832
1631703600000|2021-09-15 11:00:00|727520.1|725520.1|726957.2|725957.2|727601|726075|726953|725445.8|691
1631703900000|2021-09-15 11:05:00|726972.9|725972.9|726941.7|725941.7|727478.5|725985.3|726929.8|725453.4|682
1631704200000|2021-09-15 11:10:00|726940|725940|727135.4|726135.4|727649.7|726166.7|726915.4|725447.3|747
1631704500000|2021-09-15 11:15:00|727139.4|726139.4|727270.4|726270.4|727784.4|726279.2|727110.5|725608.7|861
1631704800000|2021-09-15 11:20:00|727270.9|726270.9|727497.2|726497.2|728018.3|726543.4|727237.7|725739.4|946
1631705100000|2021-09-15 11:25:00|727496.6|726496.6|727430.5|726430.5|728043.5|726539.5|727411.3|725925.5|851
1631705400000|2021-09-15 11:30:00|727933.4|725933.4|727640.1|726640.1|728121.2|726666.6|727423.9|725933.4|849
1631705700000|2021-09-15 11:35:00|727639.4|726639.4|728243.4|726243.4|728245.3|726739.1|727579.9|726088.9|888
1631706000000|2021-09-15 11:40:00|727732.6|726732.6|728152|726152|728256.6|726760.7|727553.6|726061.2|959
1631706300000|2021-09-15 11:45:00|728149.7|726149.7|728116.5|726116.5|728172.4|726659.2|727489|726015|724
1631706600000|2021-09-15 11:50:00|728110.3|726110.3|727733.6|726733.6|728335.3|726799.8|727616.8|726108.8|785
1631706900000|2021-09-15 11:55:00|727739.3|726739.3|728241.3|726241.3|728386.2|726860.6|727670.7|726174.5|1046
1631707200000|2021-09-15 12:00:00|728243.5|726243.5|728107.1|726107.1|728293.1|726781.9|727548.9|726051.6|879
1631707500000|2021-09-15 12:05:00|728107|726107|727541.4|726541.4|728135.1|726653.7|727532.2|726048.3|876
1631707800000|2021-09-15 12:10:00|727540.5|726540.5|727588.1|726588.1|728174.2|726682.8|727530.7|726045.5|905
1631708100000|2021-09-15 12:15:00|727582.4|726582.4|728029.8|726029.8|728198.5|726683|727520.8|726025.8|960
1631708400000|2021-09-15 12:20:00|728024.1|726024.1|728321.7|726321.7|728351.4|726778.4|727332.7|725827.4|962
1631708700000|2021-09-15 12:25:00|728320.6|726320.6|728365|726365|728480.7|726938.2|727754.9|726225.6|830
1631709000000|2021-09-15 12:30:00|728364.7|726364.7|728443.9|726443.9|728616.5|727126.3|727640.5|726118.8|1102
1631709300000|2021-09-15 12:35:00|727931|726931|727990.9|726990.9|728556.3|727076.7|727899|726375.9|1035
1631709600000|2021-09-15 12:40:00|727990.1|726990.1|728562.3|726562.3|728566|727078.6|727890.8|726387.2|939
1631709900000|2021-09-15 12:45:00|728055.3|727055.3|727953.7|726953.7|728643|727159.8|727900|726393.4|908
1631710200000|2021-09-15 12:50:00|727955.3|726955.3|728497|726497|728577.3|727073.9|727846.2|726332.2|954
1631710500000|2021-09-15 12:55:00|728503|726503|728073.8|726073.8|728547|727066.6|727514.9|725969|1040
1631710800000|2021-09-15 13:00:00|728073|726073|727781.3|725781.3|728106.5|726595.6|727225.8|725721.4|909
1631711100000|2021-09-15 13:05:00|727778|725778|727719.1|725719.1|727824.4|726325.8|727221.5|725703.7|880
1631711400000|2021-09-15 13:10:00|727724.2|725724.2|727503.1|725503.1|727742.4|726232.4|727035.8|725479.5|768
1631711700000|2021-09-15 13:15:00|727494|725494|727138.5|725138.5|727494.3|725841.7|726619.7|725080.6|1017
1631712000000|2021-09-15 13:20:00|727137.6|725137.6|726863.1|725863.1|727374.7|725870.1|726350.6|724808.9|1034
1631712300000|2021-09-15 13:25:00|726893.3|725893.3|726867|724867|727354.6|725893.3|726381.6|724803.3|1000
1631712600000|2021-09-15 13:30:00|726846.1|724846.1|726901.6|725901.6|727284.1|725907.8|726361.3|724825.9|1012
1631712900000|2021-09-15 13:35:00|726900.7|725900.7|727145.2|726145.2|727638.8|726147|726861.1|725366.6|1013
1631713200000|2021-09-15 13:40:00|727145.4|726145.4|726931.8|725931.8|727664.7|726191.1|726920.3|725434.4|997
1631713500000|2021-09-15 13:45:00|726929.6|725929.6|726452.2|724452.2|727410.6|725929.6|726074.8|724452.2|1096
1631713800000|2021-09-15 13:50:00|726421|724421|726209|724209|726515.4|724924.4|725705.1|724109.6|1122
1631714100000|2021-09-15 13:55:00|726244.2|724244.2|726419.5|724419.5|726447|724933.3|725516.1|723927.4|1093
1631714400000|2021-09-15 14:00:00|726417.9|724417.9|726119.2|724119.2|726417.9|724887.2|725369.9|723852.6|1101
1631714700000|2021-09-15 14:05:00|726123.7|724123.7|726683.3|724683.3|726863.8|725349.9|725600.1|724020.2|1071
1631715000000|2021-09-15 14:10:00|726740|724740|727024.5|725024.5|727241.1|725724.8|726235.8|724669.7|1059
1631715300000|2021-09-15 14:15:00|727024.1|725024.1|726827.7|724827.7|727231.5|725706|726260.1|724750.5|1074
1631715600000|2021-09-15 14:20:00|726831.4|724831.4|726881.1|724881.1|727131.7|725631.8|726234.2|724730|1090
1631715900000|2021-09-15 14:25:00|726887.2|724887.2|727072.9|725072.9|727158.3|725614.7|726191.9|724699.9|958
1631716200000|2021-09-15 14:30:00|727077.7|725077.7|726709.6|724709.6|727083.7|725501.8|726130.5|724612.3|1067
1631716500000|2021-09-15 14:35:00|726722.1|724722.1|726463.6|724463.6|726722.1|725210.9|725733.7|724238.9|1008
1631716800000|2021-09-15 14:40:00|726455.6|724455.6|726449.3|724449.3|726585.9|725074.1|725952.4|724418.5|993
1631717100000|2021-09-15 14:45:00|726440.9|724440.9|726226.4|724226.4|726674.8|725112|725675.7|724155.5|1015
1631717400000|2021-09-15 14:50:00|726226.1|724226.1|726590.2|724590.2|726590.2|725049.6|725678.3|724098.1|978
1631717700000|2021-09-15 14:55:00|726085.1|725085.1|725604.2|724604.2|726594.7|725095.8|725520.4|723999.2|1036
1631718000000|2021-09-15 15:00:00|726098.5|724098.5|725512.8|724512.8|726202.8|724647.9|725428.7|723912.2|958
1631718300000|2021-09-15 15:05:00|725514.4|724514.4|726114|724114|726202.9|724644.3|725495.6|723998.6|728
1631718600000|2021-09-15 15:10:00|726113.9|724113.9|725924|723924|726131.5|724586.3|725344.8|723849.6|822
1631718900000|2021-09-15 15:15:00|725924.1|723924.1|725550.9|724550.9|726188.7|724710.3|725383.6|723856.8|776
1631719200000|2021-09-15 15:20:00|726029.3|724029.3|725692.2|723692.2|726105.4|724617.5|725191.2|723662.6|875
1631719500000|2021-09-15 15:25:00|725700.3|723700.3|725656.2|723656.2|725786|724267.5|725139|723628|887
1631719800000|2021-09-15 15:30:00|725654|723654|725658.9|723658.9|725803|724301.3|725115.5|723604.1|833
1631720100000|2021-09-15 15:35:00|725673.7|723673.7|725732.3|723732.3|725956.7|724375.8|725147.4|723649|861
1631720400000|2021-09-15 15:40:00|725722.9|723722.9|725779.8|723779.8|725916|724392.5|725173.7|723657.4|813
1631720700000|2021-09-15 15:45:00|725773.8|723773.8|725900|723900|726098|724534.5|725182.7|723677.1|877
1631721000000|2021-09-15 15:50:00|725918.7|723918.7|725945.8|723945.8|726032|724513|725325.6|723806.9|805
1631721300000|2021-09-15 15:55:00|725968.5|723968.5|725760|723760|726025.8|724405.5|725256.4|723747.6|643
1631721600000|2021-09-15 16:00:00|725750|723750|725702.3|723702.3|725890.6|724367.9|725204.5|723692.5|486
1631721900000|2021-09-15 16:05:00|725707.4|723707.4|725126.9|724126.9|725730.3|724235.7|725046.2|723539.8|610
1631722200000|2021-09-15 16:10:00|725129.5|724129.5|725659.2|723659.2|725667.1|724132.5|725088|723537.2|577
1631722500000|2021-09-15 16:15:00|725647.1|723647.1|725601|723601|725685.5|724112.3|725108.5|723591.6|504
1631722800000|2021-09-15 16:20:00|725599.7|723599.7|725337|723337|725618.1|723891.7|724625.1|723131|718
1631723100000|2021-09-15 16:25:00|725344.6|723344.6|725088.9|724088.9|725606|724106|724828.3|723258.8|646
1631723400000|2021-09-15 16:30:00|725084.3|724084.3|725116.2|724116.2|725647.1|724135.1|725073.5|723587.2|588
1631723700000|2021-09-15 16:35:00|725105.3|724105.3|725152.3|723152.3|725880.7|724372.3|724650.3|723129.3|766
1631724000000|2021-09-15 16:40:00|725148.6|723148.6|724641.1|722641.1|725148.6|723623|724211.2|722558|811
1631724300000|2021-09-15 16:45:00|724640.9|722640.9|724553.2|722553.2|724672.6|722672.6|724527.6|722527.6|647
1631724600000|2021-09-15 16:50:00|724552.8|722552.8|724559.1|722559.1|724621.1|723060.7|723985.4|722467.6|586
1631724900000|2021-09-15 16:55:00|724543.2|722543.2|724771.7|722771.7|724800.9|723160|724145|722328.5|558
1631772000000|2021-09-16 06:00:00|725445.2|723445.2|725211.9|723211.9|725450.6|723450.6|725162.3|723162.3|531
1631772300000|2021-09-16 06:05:00|725214.6|723214.6|725179.7|723179.7|725409.4|723644.5|724644.5|723146.9|542
1631772600000|2021-09-16 06:10:00|725198.7|723198.7|725373.4|723373.4|725431.5|723431.5|725198.7|723198.7|637
1631772900000|2021-09-16 06:15:00|725372.5|723372.5|725051.9|723051.9|725372.5|723560.5|724560.5|723020.9|612
1631773200000|2021-09-16 06:20:00|725051|723051|725013.7|723013.7|725112.6|723112.6|724846|722846|550
1631773500000|2021-09-16 06:25:00|725008.9|723008.9|725018.3|723018.3|725223|723513.7|724513.7|722917|460
1631773800000|2021-09-16 06:30:00|725018.5|723018.5|725448.6|723448.6|725453.7|723453.7|725015|723015|565
1631774100000|2021-09-16 06:35:00|725449.4|723449.4|724934.1|722934.1|725449.4|723449.4|724925|722925|618
1631774400000|2021-09-16 06:40:00|724943|722943|724886.6|722886.6|724958.3|723435.3|724432.9|722690.1|712
1631774700000|2021-09-16 06:45:00|724889.5|722889.5|725334.8|723334.8|725334.8|723334.8|724888|722888|596
1631775000000|2021-09-16 06:50:00|725345.1|723345.1|725730.6|723730.6|725911.8|723911.8|725329.3|723329.3|822
1631775300000|2021-09-16 06:55:00|725726.5|723726.5|725717.5|723717.5|725943.3|724339|725336.5|723644.5|796
1631775600000|2021-09-16 07:00:00|725711.3|723711.3|725198.2|723198.2|725771.5|724159.7|724685.7|723187.9|1069
1631775900000|2021-09-16 07:05:00|724680.5|723680.5|724743.8|723743.8|725404.9|723872.3|724495.5|722954.7|1025
1631776200000|2021-09-16 07:10:00|724737.4|723737.4|724642.8|723642.8|725396.4|723887.3|724615|723120.3|967
1631776500000|2021-09-16 07:15:00|724629.6|723629.6|724419.6|723419.6|725443.3|723955.8|724381.4|722873.9|1019
1631776800000|2021-09-16 07:20:00|724907|722907|724358|723358|724916.8|723414.5|724227.6|722721.2|975
1631777100000|2021-09-16 07:25:00|724357.6|723357.6|724127.4|723127.4|724970.3|723466.9|724122.4|722617.3|926
1631777400000|2021-09-16 07:30:00|724127|723127|724459.7|723459.7|725054.4|723559.9|724102.4|722596.5|956
1631777700000|2021-09-16 07:35:00|724454.7|723454.7|724540.2|723540.2|725089.1|723576.7|724416.6|722921.6|788
1631778000000|2021-09-16 07:40:00|724538.3|723538.3|724833.2|723833.2|725355.1|723835.4|724510.5|723015.9|837
1631778300000|2021-09-16 07:45:00|725324.4|723324.4|725371.4|723371.4|725576.5|724031.6|724812.6|723310.9|896
1631778600000|2021-09-16 07:50:00|725364.2|723364.2|725043.9|724043.9|725677.2|724142.4|724774|723270.4|983
1631778900000|2021-09-16 07:55:00|725055.6|724055.6|725343.8|723343.8|725544.9|724060|724753.8|723237.2|814
1631779200000|2021-09-16 08:00:00|724858.7|723858.7|724925.6|723925.6|725625.2|724122.2|724858.7|723386.4|863
1631779500000|2021-09-16 08:05:00|724925.3|723925.3|725452.5|723452.5|725640.5|724147.1|724819|723331.9|905
1631779800000|2021-09-16 08:10:00|725454|723454|725660.9|723660.9|725666.2|724144.8|724949.1|723451.4|885
1631780100000|2021-09-16 08:15:00|725160.2|724160.2|725728.7|723728.7|725948.9|724397.8|725160.2|723666.7|919
1631780400000|2021-09-16 08:20:00|725733.3|723733.3|725097.1|724097.1|725771|724274.3|725069.9|723554.2|832
1631780700000|2021-09-16 08:25:00|725104.3|724104.3|724839.5|723839.5|725653.6|724187.4|724820.4|723311|803
1631781000000|2021-09-16 08:30:00|724838.6|723838.6|724963|723963|725515.6|724017.8|724834.2|723367.3|770
1631781300000|2021-09-16 08:35:00|724963.5|723963.5|725410.9|724410.9|725935.2|724442.6|724945.2|723481.7|894
1631781600000|2021-09-16 08:40:00|725408.8|724408.8|725260.3|724260.3|726080.6|724588.7|725221.9|723764.8|877
1631781900000|2021-09-16 08:45:00|725254.1|724254.1|725590.8|723590.8|725788.8|724355|725051.2|723564.1|907
1631782200000|2021-09-16 08:50:00|725094.5|724094.5|725016.1|724016.1|725527|724099.6|724857.6|723361.2|811
1631782500000|2021-09-16 08:55:00|725023.3|724023.3|725135.9|724135.9|725655.7|724160.1|725014.8|723526.1|800
1631782800000|2021-09-16 09:00:00|725135.4|724135.4|724981.7|723981.7|725623.9|724165.1|724851.5|723352.6|925
1631783100000|2021-09-16 09:05:00|724973.9|723973.9|725090.6|724090.6|725631.9|724143.1|724914.3|723425|671
1631783400000|2021-09-16 09:10:00|725093.7|724093.7|725221.1|724221.1|725770.5|724277.2|725029|723535.6|806
1631783700000|2021-09-16 09:15:00|725221.5|724221.5|725327.3|724327.3|725863.6|724377.2|725163.6|723682|701
1631784000000|2021-09-16 09:20:00|725313.7|724313.7|725318.1|723318.1|725876.4|724379.3|724820.3|723288.8|758
1631784300000|2021-09-16 09:25:00|724825.9|723825.9|724851.4|723851.4|725370.6|723903.9|724640.3|723169.2|872
1631784600000|2021-09-16 09:30:00|724849|723849|724518.7|723518.7|725272.2|723856.9|724506.6|723030.5|810
1631784900000|2021-09-16 09:35:00|724515.3|723515.3|725305.1|723305.1|725324|723816.8|724392.3|722905.2|828
1631785200000|2021-09-16 09:40:00|725304.6|723304.6|725070.7|724070.7|725580|724080|724769.3|723275.2|774
1631785500000|2021-09-16 09:45:00|725061.1|724061.1|724913.7|723913.7|725681.7|724202.1|724901.8|723434.6|707
1631785800000|2021-09-16 09:50:00|724914.7|723914.7|724850.9|723850.9|725473.8|723989.8|724809.7|723339.2|706
1631786100000|2021-09-16 09:55:00|724849|723849|724719|723719|725366.7|723929.5|724704|723224.8|754
1631786400000|2021-09-16 10:00:00|724719.1|723719.1|724852.2|723852.2|725360.2|723885.3|724528|723050.9|870
1631786700000|2021-09-16 10:05:00|724852.1|723852.1|724855.3|723855.3|725531.4|724025.5|724835.2|723344.9|754
1631787000000|2021-09-16 10:10:00|724854.8|723854.8|724769|723769|725321.7|723892.5|724752.4|723265.8|699
1631787300000|2021-09-16 10:15:00|724773.6|723773.6|724552.3|723552.3|725177.4|723779.4|724547.7|723054.3|740
1631787600000|2021-09-16 10:20:00|724541.1|723541.1|724833.6|723833.6|725355.3|723893|724531.4|723063.9|792
1631787900000|2021-09-16 10:25:00|724832.8|723832.8|725163.8|724163.8|725603.7|724178.9|724817.3|723420.9|723
1631788200000|2021-09-16 10:30:00|725160.8|724160.8|725237.8|724237.8|725773.2|724270.7|725118.2|723600|773
1631788500000|2021-09-16 10:35:00|725224.5|724224.5|725415.9|724415.9|725926.9|724452.9|725001.5|723494.6|754
1631788800000|2021-09-16 10:40:00|725415.7|724415.7|725482|724482|726093.3|724564.8|725412.5|723906.5|800
1631789100000|2021-09-16 10:45:00|725480|724480|725410.4|724410.4|726034.8|724527.3|725389.5|723888.6|780
1631789400000|2021-09-16 10:50:00|725904.5|723904.5|725885.7|723885.7|725963.2|724464.4|725351.4|723829.2|771
1631789700000|2021-09-16 10:55:00|725875.7|723875.7|726031.9|724031.9|726056.1|724498.8|725411.7|723858.5|708
1631790000000|2021-09-16 11:00:00|726032.9|724032.9|725830.3|723830.3|726144.1|724646|725218.6|723707.3|797
1631790300000|2021-09-16 11:05:00|725326|724326|725900.5|723900.5|726000.6|724503.3|725145.7|723657.9|918
1631790600000|2021-09-16 11:10:00|725902.8|723902.8|725921.2|723921.2|725933.2|724437.5|725226.9|723751.9|822
1631790900000|2021-09-16 11:15:00|725920.4|723920.4|725511.5|724511.5|726109.3|724668.8|725292.7|723805.2|785
1631791200000|2021-09-16 11:20:00|725489.9|724489.9|725415.2|724415.2|725928.8|724521.7|725325.5|723866.9|862
1631791500000|2021-09-16 11:25:00|725408.8|724408.8|725261.3|724261.3|725929.8|724440.1|725210.7|723726.4|732
1631791800000|2021-09-16 11:30:00|725248.9|724248.9|725248.5|724248.5|725791.2|724309.1|725212.2|723724.2|813
1631792100000|2021-09-16 11:35:00|725247.5|724247.5|725247.2|724247.2|725833.7|724325.2|725211.4|723729.2|818
1631792400000|2021-09-16 11:40:00|725242.4|724242.4|725012.9|724012.9|725743.5|724250.1|724960.3|723463|775
1631792700000|2021-09-16 11:45:00|725012.5|724012.5|725677.5|723677.5|725823.3|724309.7|724944.6|723454.2|750
1631793000000|2021-09-16 11:50:00|725671.8|723671.8|725430.3|723430.3|725736.8|724236.5|724890.3|723405.8|764
1631793300000|2021-09-16 11:55:00|725431|723431|725492.9|723492.9|725616.1|724116.8|724794.4|723305.2|910
1631793600000|2021-09-16 12:00:00|724979.5|723979.5|725127|724127|725643.8|724128.3|724944.2|723439.2|1017
1631793900000|2021-09-16 12:05:00|725131.2|724131.2|725379.7|724379.7|725878.4|724389.7|725088.6|723689.1|967
1631794200000|2021-09-16 12:10:00|725369.5|724369.5|725115.1|724115.1|725858.1|724369.5|725100|723612.4|947
1631794500000|2021-09-16 12:15:00|725115.9|724115.9|725248.9|724248.9|725835.6|724326.4|725113.1|723626.5|952
1631794800000|2021-09-16 12:20:00|725251.2|724251.2|725009.8|724009.8|725623.9|724278.8|724980.7|723478.5|958
1631795100000|2021-09-16 12:25:00|724993.6|723993.6|725430.3|723430.3|725577.4|724092.1|724841.7|723334.2|891
1631795400000|2021-09-16 12:30:00|725418.8|723418.8|725204.4|723204.4|725748|724235.1|724678.3|723133.2|1137
1631795700000|2021-09-16 12:35:00|725216.7|723216.7|725696.5|723696.5|725724.4|724232.3|724721.8|723127.5|1060
1631796000000|2021-09-16 12:40:00|725707.2|723707.2|725751.8|723751.8|725807.1|724275|725088.3|723634.9|890
1631796300000|2021-09-16 12:45:00|725757.5|723757.5|724941.1|723941.1|725789.8|724293.6|724904|723406|984
1631796600000|2021-09-16 12:50:00|725468.8|723468.8|724801.1|723801.1|725478.6|723987.1|724675.7|723169.8|1016
1631796900000|2021-09-16 12:55:00|724805.7|723805.7|724518.4|723518.4|725404.8|723896.2|724518.4|723019|932
1631797200000|2021-09-16 13:00:00|724514.5|723514.5|725136.5|723136.5|725171.1|723673.6|724375|722891.1|957
1631797500000|2021-09-16 13:05:00|725136.1|723136.1|724997.7|723997.7|725484.4|724008.6|724616.2|723116.9|950
1631797800000|2021-09-16 13:10:00|724994|723994|725692.7|723692.7|725879.2|724380.5|724941.4|723411.2|960
1631798100000|2021-09-16 13:15:00|725694.8|723694.8|725471.9|724471.9|725995|724567|725144.9|723619.4|896
1631798400000|2021-09-16 13:20:00|725479.5|724479.5|725598.7|724598.7|726134.8|724634.7|725306.4|723852.4|874
1631798700000|2021-09-16 13:25:00|725597.3|724597.3|726315.1|724315.1|726629.4|725096.2|725550.6|724086.7|1034
1631799000000|2021-09-16 13:30:00|725813.6|724813.6|725969.7|723969.7|726400.5|724904.5|725423|723911.3|1083
1631799300000|2021-09-16 13:35:00|725979.3|723979.3|725775.5|724775.5|726292|724801.3|725490.1|723950|1047
1631799600000|2021-09-16 13:40:00|725775.8|724775.8|726520.3|724520.3|726618.2|724909.9|725770|724258.1|1101
1631799900000|2021-09-16 13:45:00|726474.4|724474.4|726839|724839|727079.3|725580.8|726128.4|724451|1095
1631800200000|2021-09-16 13:50:00|726822.4|724822.4|726611.8|724611.8|726916.2|725399.1|725966.4|724478.7|1107
1631800500000|2021-09-16 13:55:00|726611.4|724611.4|726409.2|724409.2|726776.5|725262.4|725896.5|724268.1|1089
1631800800000|2021-09-16 14:00:00|726420.9|724420.9|725848.1|724848.1|726663|725162.2|725830|724333.5|1016
1631801100000|2021-09-16 14:05:00|726358.4|724358.4|726245.5|724245.5|726563|725016|725740.5|724243.6|1034
1631801400000|2021-09-16 14:10:00|726243.6|724243.6|726444.9|724444.9|726532.1|725026.7|725761.6|724243.6|1026
1631801700000|2021-09-16 14:15:00|726442.4|724442.4|725835.7|724835.7|726651.6|725124.2|725742.3|724266.7|957
1631802000000|2021-09-16 14:20:00|725830.5|724830.5|726474|724474|726482.7|724984.1|725785.2|724286.9|973
1631802300000|2021-09-16 14:25:00|726473.8|724473.8|726388|724388|726588.6|725093.1|725767.6|724265.8|875
1631802600000|2021-09-16 14:30:00|726385.3|724385.3|725574.6|724574.6|726495.4|724994.5|725468.3|723915.1|992
1631802900000|2021-09-16 14:35:00|726051.3|724051.3|725710.5|723710.5|726118.5|724637.7|725008.5|723507.5|995
1631803200000|2021-09-16 14:40:00|725690.4|723690.4|725891.4|723891.4|725956.6|724455.2|725197.6|723690.4|1003
1631803500000|2021-09-16 14:45:00|725894.7|723894.7|725936.9|723936.9|726132.2|724580.5|725413.5|723894.7|980
1631803800000|2021-09-16 14:50:00|725933.9|723933.9|726612.6|724612.6|726612.6|725069.4|725572.5|723924.5|939
1631804100000|2021-09-16 14:55:00|726607|724607|726283.8|725283.8|726886.7|725400.6|726113.4|724579.5|864
1631804400000|2021-09-16 15:00:00|726291.3|725291.3|726529.8|725529.8|727073.6|725562.5|726039.7|724541.9|887
1631804700000|2021-09-16 15:05:00|726524.8|725524.8|726479.1|725479.1|727151.6|725657.4|726444.4|724954.8|787
1631805000000|2021-09-16 15:10:00|726479.7|725479.7|726353.9|725353.9|726999.5|725512.4|726268.3|724809.2|725
1631805300000|2021-09-16 15:15:00|726874.1|724874.1|727115.4|725115.4|727240.3|725745|726377.9|724874.1|898
1631805600000|2021-09-16 15:20:00|727115.6|725115.6|726423.5|725423.5|727154.7|725676.4|726281.3|724783.6|726
1631805900000|2021-09-16 15:25:00|726921.2|724921.2|726585.8|725585.8|727145.1|725657.4|726343.1|724853.9|797
1631806200000|2021-09-16 15:30:00|726595.2|725595.2|726318.4|725318.4|727141|725647.9|726301.4|724797.3|848
1631806500000|2021-09-16 15:35:00|726320.9|725320.9|726723.7|724723.7|726891|725376.1|726144.9|724583|915
1631806800000|2021-09-16 15:40:00|726726.8|724726.8|726475.7|724475.7|726775.2|725264|725921.1|724325.8|814
1631807100000|2021-09-16 15:45:00|726473.2|724473.2|726809.6|724809.6|726975.7|725468.2|726100.5|724473|545
1631807400000|2021-09-16 15:50:00|726807.8|724807.8|726651.4|724651.4|726949.1|725436.8|726173.2|724651.4|615
1631807700000|2021-09-16 15:55:00|726650.9|724650.9|726227.5|724227.5|726845|725171.2|725945.7|724171.4|642
1631808000000|2021-09-16 16:00:00|726229.1|724229.1|726380.8|724380.8|726490.5|724490.5|726119.8|724119.8|494
1631808300000|2021-09-16 16:05:00|726389|724389|726124|724124|726491.9|724491.9|725983.2|723983.2|702
1631808600000|2021-09-16 16:10:00|726122.2|724122.2|726130|724130|726131.5|724529.4|725449.3|723940.7|700
1631808900000|2021-09-16 16:15:00|726114.4|724114.4|726331.1|724331.1|726430.2|724915.2|725598.7|724077|557
1631809200000|2021-09-16 16:20:00|726333.8|724333.8|726456.9|724456.9|726513.5|725017.8|725895.2|724209.2|500
1631809500000|2021-09-16 16:25:00|726455.1|724455.1|726539.1|724539.1|726615.6|725100|725828.9|724324.8|542
1631809800000|2021-09-16 16:30:00|726538.7|724538.7|726609.2|724609.2|726769.8|725255.5|726070|724524|589
1631810100000|2021-09-16 16:35:00|726616.7|724616.7|726469.4|724469.4|726617.6|725033|726013.9|724416.4|399
1631810400000|2021-09-16 16:40:00|726471.3|724471.3|725980.1|724980.1|726542.5|725022.9|725963.3|724455.8|405
1631810700000|2021-09-16 16:45:00|725980.8|724980.8|726310.9|724310.9|726465|724986|725699.4|724168.9|631
1631811000000|2021-09-16 16:50:00|726304.7|724304.7|726558.1|724558.1|726582.5|725065.3|726011.2|724304.7|676
1631811300000|2021-09-16 16:55:00|726552.8|724552.8|726531.2|724531.2|726563.1|725059.4|725993.6|724481.3|448
1631858400000|2021-09-17 06:00:00|726251.3|724251.3|726315.5|724315.5|726326.3|724326.3|726103.7|724103.7|450
1631858700000|2021-09-17 06:05:00|726317.6|724317.6|726008.6|724008.6|726408.6|724408.6|725878.1|723878.1|606
1631859000000|2021-09-17 06:10:00|726003.4|724003.4|726000.3|724000.3|726154.2|724154.2|725826.4|723826.4|467
1631859300000|2021-09-17 06:15:00|726013.3|724013.3|726096.2|724096.2|726179|724568.5|725568.5|723960.2|582
1631859600000|2021-09-17 06:20:00|726112.8|724112.8|726239.5|724239.5|726273.5|724273.5|726058.1|724058.1|599
1631859900000|2021-09-17 06:25:00|726252.9|724252.9|726365.8|724365.8|726376.1|724376.1|726249.4|724249.4|527
1631860200000|2021-09-17 06:30:00|726370.1|724370.1|726419.5|724419.5|726434.9|724434.9|726251.3|724251.3|564
1631860500000|2021-09-17 06:35:00|726421.4|724421.4|726442.8|724442.8|726476|724476|726334.5|724334.5|565
1631860800000|2021-09-17 06:40:00|726438.6|724438.6|726415.9|724415.9|726446.8|724446.8|726342|724342|413
1631861100000|2021-09-17 06:45:00|726398.7|724398.7|726417.6|724417.6|726445.3|724445.3|726183.7|724183.7|542
1631861400000|2021-09-17 06:50:00|726412.4|724412.4|726413.7|724413.7|726448.1|724448.1|726364.7|724364.7|587
1631861700000|2021-09-17 06:55:00|726412.8|724412.8|726324.4|724324.4|726431.5|724431.5|726160.6|724160.6|662
1631862000000|2021-09-17 07:00:00|726334.6|724334.6|726091.3|724091.3|726435.8|724883.3|725563.9|724026|1038
1631862300000|2021-09-17 07:05:00|726078.9|724078.9|726411.9|724411.9|726416|724914.4|725516.5|723936.7|907
1631862600000|2021-09-17 07:10:00|726423.5|724423.5|725973.5|724973.5|726491.3|724987.3|725758.2|724280.1|921
1631862900000|2021-09-17 07:15:00|725973.4|724973.4|726510.4|724510.4|726742.7|725242.7|725819.8|724323.8|953
1631863200000|2021-09-17 07:20:00|726495.9|724495.9|725779.1|724779.1|726631.4|725081.7|725681.7|724216.1|914
1631863500000|2021-09-17 07:25:00|725771.6|724771.6|725938.7|724938.7|726432|724939.7|725677.4|724182|898
1631863800000|2021-09-17 07:30:00|725900.9|724900.9|725844.7|724844.7|726439.5|724944.8|725794.4|724288.7|802
1631864100000|2021-09-17 07:35:00|725841.7|724841.7|726396.3|724396.3|726408.2|724902.5|725726.5|724221.9|817
1631864400000|2021-09-17 07:40:00|726396|724396|726095.4|725095.4|726608.9|725139.9|725864.2|724365.2|759
1631864700000|2021-09-17 07:45:00|726107.6|725107.6|726097.6|725097.6|726759.9|725262.7|726056.8|724575.1|735
1631865000000|2021-09-17 07:50:00|726090.2|725090.2|726089.2|725089.2|726675|725173.8|725995.3|724500.7|796
1631865300000|2021-09-17 07:55:00|726075.2|725075.2|726028.8|725028.8|726582.2|725089.5|725902.3|724401.3|844
1631865600000|2021-09-17 08:00:00|726028.5|725028.5|726595.4|724595.4|726794.6|725317.6|725951.3|724457.4|855
1631865900000|2021-09-17 08:05:00|726084.1|725084.1|726188.6|725188.6|726832.7|725319.6|726073.7|724596.2|813
1631866200000|2021-09-17 08:10:00|726201.5|725201.5|726866.3|724866.3|726872|725387.8|726190.8|724712.9|714
1631866500000|2021-09-17 08:15:00|726869.8|724869.8|726149.8|725149.8|726948.3|725456.1|726148.7|724665|930
1631866800000|2021-09-17 08:20:00|726102.5|725102.5|726266.9|725266.9|726840.6|725301.8|726065.5|724595.3|774
1631867100000|2021-09-17 08:25:00|726267.1|725267.1|726467.9|725467.9|727091.4|725591.4|726217.3|724720.7|846
1631867400000|2021-09-17 08:30:00|726464.4|725464.4|726419.9|725419.9|727092.5|725575.9|726407.4|724879.4|794
1631867700000|2021-09-17 08:35:00|726415.2|725415.2|726771.8|724771.8|726932.5|725417|726179|724662.1|885
1631868000000|2021-09-17 08:40:00|726263.8|725263.8|726858.5|724858.5|726858.5|725353.6|726103.1|724601.7|964
1631868300000|2021-09-17 08:45:00|726848.4|724848.4|726353.2|725353.2|726882.6|725377.7|726233|724738.9|862
1631868600000|2021-09-17 08:50:00|726347|725347|726426.5|725426.5|726959.5|725443.9|726281.4|724811.8|747
1631868900000|2021-09-17 08:55:00|726427.3|725427.3|726860|724860|726905.1|725438.1|726301.8|724822.6|661
1631869200000|2021-09-17 09:00:00|726836.2|724836.2|726476.6|725476.6|727048.3|725539.7|726287.5|724788.1|726
1631869500000|2021-09-17 09:05:00|726486.7|725486.7|727237.5|725237.5|727262|725810.5|726452.7|724971.7|759
1631869800000|2021-09-17 09:10:00|727236.3|725236.3|727346.5|725346.5|727363.2|725863.9|726592.5|725084.9|993
1631870100000|2021-09-17 09:15:00|727346.7|725346.7|727306.5|725306.5|727486.3|725976|726806.8|725296.2|843
1631870400000|2021-09-17 09:20:00|727311.9|725311.9|726931.3|725931.3|727446.7|725948.4|726680.9|725188.1|972
1631870700000|2021-09-17 09:25:00|726931.7|725931.7|727043|726043|727518.3|726045.9|726895.5|725407.1|860
1631871000000|2021-09-17 09:30:00|727042.2|726042.2|727409.7|725409.7|727573.6|726108.7|726909.2|725403.6|858
1631871300000|2021-09-17 09:35:00|727408.3|725408.3|726922.2|725922.2|727550.1|726079.8|726853.2|725357|810
1631871600000|2021-09-17 09:40:00|726926.7|725926.7|727633.9|725633.9|727656.6|726150.5|726817.9|725344.2|900
1631871900000|2021-09-17 09:45:00|727633.8|725633.8|727022.5|726022.5|727700.8|726204.4|727004.3|725513.2|856
1631872200000|2021-09-17 09:50:00|727539.6|725539.6|727209|726209|727815.5|726320.4|727032.6|725534.9|964
1631872500000|2021-09-17 09:55:00|727211.1|726211.1|727041.9|726041.9|727648.4|726252.1|727006.2|725634.3|839
1631872800000|2021-09-17 10:00:00|727045.9|726045.9|727157|726157|727673.7|726237|726884.6|725408.7|891
1631873100000|2021-09-17 10:05:00|727161.3|726161.3|727214.3|726214.3|727752.1|726271.9|726965.7|725473.5|953
1631873400000|2021-09-17 10:10:00|727726.8|725726.8|727862.6|725862.6|727900|726404|727189.4|725700.2|842
1631873700000|2021-09-17 10:15:00|727863|725863|727898.6|725898.6|727918.4|726427.5|727272|725765.3|723
1631874000000|2021-09-17 10:20:00|727899.1|725899.1|727771|725771|727938.9|726471.6|727271.9|725771|773
1631874300000|2021-09-17 10:25:00|727783|725783|727204.3|726204.3|727838|726356.8|727193.3|725696.8|821
1631874600000|2021-09-17 10:30:00|727218.7|726218.7|727033.1|726033.1|727764.2|726269.5|727029.6|725538.5|862
1631874900000|2021-09-17 10:35:00|727550.6|725550.6|726959.5|725959.5|727551.3|726046.6|726867.7|725387.1|760
1631875200000|2021-09-17 10:40:00|726959.1|725959.1|727072.8|726072.8|727618.6|726093|726867.6|725364.6|818
1631875500000|2021-09-17 10:45:00|727073.2|726073.2|727083|726083|727771.2|726253.6|726994.4|725484.4|745
1631875800000|2021-09-17 10:50:00|727081|726081|727001.1|726001.1|727628.9|726117.1|726986.8|725489.1|747
1631876100000|2021-09-17 10:55:00|727005|726005|726668|725668|727466.5|726011|726633.5|725116.4|933
1631876400000|2021-09-17 11:00:00|726667|725667|726457|725457|727051.5|725675.2|726401.5|724907.3|730
1631876700000|2021-09-17 11:05:00|726459.1|725459.1|726431.8|725431.8|727150.1|725664.6|726428.1|724921.6|879
1631877000000|2021-09-17 11:10:00|726428|725428|726202.4|725202.4|726932.7|725435.2|726129.5|724656.5|773
1631877300000|2021-09-17 11:15:00|726197.1|725197.1|726067.9|725067.9|726710.5|725218.8|725968.5|724462|844
1631877600000|2021-09-17 11:20:00|726058.1|725058.1|726069.6|725069.6|726632.7|725120.7|726033.5|724540.7|762
1631877900000|2021-09-17 11:25:00|726072.1|725072.1|726084.1|725084.1|726685.3|725203|726017.1|724526.1|817
1631878200000|2021-09-17 11:30:00|726084.4|725084.4|726146.1|725146.1|726654.1|725146.1|725990|724505.9|849
1631878500000|2021-09-17 11:35:00|726145.9|725145.9|726684.5|724684.5|726740.7|725215.4|726087.4|724589.8|800
1631878800000|2021-09-17 11:40:00|726685.3|724685.3|726821.5|724821.5|726827.1|725261.6|726063.2|724538.1|930
1631879100000|2021-09-17 11:45:00|726822.3|724822.3|726123.4|725123.4|726884.4|725379.2|726082.9|724682.1|819
1631879400000|2021-09-17 11:50:00|726120|725120|726336.7|725336.7|726800.5|725336.7|726082.3|724607.6|758
1631879700000|2021-09-17 11:55:00|726347.6|725347.6|726193.7|725193.7|726967.1|725498.1|726181.8|724734.8|763
1631880000000|2021-09-17 12:00:00|726202.5|725202.5|726046|725046|726688.8|725216.2|726002.7|724539.1|786
1631880300000|2021-09-17 12:05:00|726042|725042|725804.6|724804.6|726541.8|725056.7|725706.8|724209.1|917
1631880600000|2021-09-17 12:10:00|725808.2|724808.2|726285.7|724285.7|726309.8|724817.9|725663.4|724137.4|927
1631880900000|2021-09-17 12:15:00|726285.2|724285.2|726136.3|724136.3|726359|724864.9|725583.2|724130.3|928
1631881200000|2021-09-17 12:20:00|726145.6|724145.6|726151.1|724151.1|726229.5|724669.3|725469.8|723997.7|932
1631881500000|2021-09-17 12:25:00|726155.5|724155.5|725862|723862|726255|724592|725385.4|723839.2|929
1631881800000|2021-09-17 12:30:00|725851.6|723851.6|725539.9|724539.9|726028.3|724552.6|725254.9|723720.6|888
1631882100000|2021-09-17 12:35:00|725536.6|724536.6|725870.7|724870.7|726450.5|724965.6|725468|723966.7|890
1631882400000|2021-09-17 12:40:00|725872.6|724872.6|726035|725035|726548.4|725039.2|725787.9|724293.8|855
1631882700000|2021-09-17 12:45:00|726037.4|725037.4|726018|725018|726571.9|725066.9|725901.7|724417.4|931
1631883000000|2021-09-17 12:50:00|726020.2|725020.2|726388.8|725388.8|726867.5|725390|726020.2|724535.2|908
1631883300000|2021-09-17 12:55:00|726387.3|725387.3|726081.5|725081.5|726925.2|725426.1|726081.5|724576.8|910
1631883600000|2021-09-17 13:00:00|726080.7|725080.7|726594.7|724594.7|726645.8|725107.2|725982.1|724435.5|940
1631883900000|2021-09-17 13:05:00|726602.1|724602.1|726740.6|724740.6|726864.1|725358.2|726049.6|724513.5|995
1631884200000|2021-09-17 13:10:00|726736.7|724736.7|726626.6|725626.6|727151.4|725651.1|726215.5|724702.4|969
1631884500000|2021-09-17 13:15:00|727141|725141|727027|726027|727574|726066.6|726628.9|725096.2|1005
1631884800000|2021-09-17 13:20:00|727031.7|726031.7|727595.3|725595.3|727703.5|726215.3|726995.5|725454.9|1026
1631885100000|2021-09-17 13:25:00|727596.3|725596.3|727962.1|726962.1|728483.5|726966.8|727085|725573.2|958
1631885400000|2021-09-17 13:30:00|727970.2|726970.2|727902.5|725902.5|728528.8|727027|727207.2|725682.5|1118
1631885700000|2021-09-17 13:35:00|727920.2|725920.2|727122.2|726122.2|728130.2|726580.9|727111.1|725604.9|1053
1631886000000|2021-09-17 13:40:00|727644.1|725644.1|727734.1|725734.1|727832.1|726316.7|727071.9|725509.1|1074
1631886300000|2021-09-17 13:45:00|727743.8|725743.8|727707.8|725707.8|727788.9|726283.4|726967|725450.2|1055
1631886600000|2021-09-17 13:50:00|727694.2|725694.2|727540.3|725540.3|727866.4|726356.4|726924.8|725339.2|1021
1631886900000|2021-09-17 13:55:00|727540.5|725540.5|727658.9|725658.9|727881.5|726256.8|726920.7|725427.6|888
1631887200000|2021-09-17 14:00:00|727658.5|725658.5|727511.2|725511.2|727821|726279.2|726921.7|725440.5|1016
1631887500000|2021-09-17 14:05:00|727513.7|725513.7|727076.1|726076.1|727622.7|726107.3|726966|725419.5|924
1631887800000|2021-09-17 14:10:00|727076.5|726076.5|727648.5|725648.5|727914.8|726350.9|727035.6|725551.7|1012
1631888100000|2021-09-17 14:15:00|727673.7|725673.7|727974.6|725974.6|728078.2|726560.1|727177.5|725668.8|1002
1631888400000|2021-09-17 14:20:00|727966.8|725966.8|728049.8|726049.8|728127.5|726619|727410.6|725899.7|986
1631888700000|2021-09-17 14:25:00|728045.8|726045.8|728446.2|726446.2|728451.1|726903.8|727548.2|726034.2|930
1631889000000|2021-09-17 14:30:00|728444.5|726444.5|728462.7|726462.7|728558.6|727063.3|727922|726413.5|960
1631889300000|2021-09-17 14:35:00|728468|726468|728275.9|726275.9|728535.2|727031.7|727711.1|726162.2|1010
1631889600000|2021-09-17 14:40:00|728276|726276|728725.1|726725.1|728732.4|727122.5|727807|726275.5|969
1631889900000|2021-09-17 14:45:00|728733.2|726733.2|728527|727527|729066.7|727539.2|728255.6|726733.2|904
1631890200000|2021-09-17 14:50:00|728524.9|727524.9|728095.4|727095.4|729041.6|727529.6|728055.8|726607.4|830
1631890500000|2021-09-17 14:55:00|728105.4|727105.4|728874.1|726874.1|729307.6|727794.4|727972.4|726604|927
1631890800000|2021-09-17 15:00:00|728869.4|726869.4|729157.9|727157.9|729259.6|727734.8|728407|726827.1|939
1631891100000|2021-09-17 15:05:00|729174.6|727174.6|728819.9|727819.9|729360.2|727840.5|728642.1|727119|689
1631891400000|2021-09-17 15:10:00|728815.5|727815.5|728649.6|727649.6|729543.5|728046.7|728615.3|727117.5|881
1631891700000|2021-09-17 15:15:00|728649.2|727649.2|728565.6|727565.6|729176.2|727685.7|728383.8|726901.5|821
1631892000000|2021-09-17 15:20:00|728569.4|727569.4|728418.8|727418.8|729157.7|727623.6|728280.3|726776.6|795
1631892300000|2021-09-17 15:25:00|728919.4|726919.4|729116.9|727116.9|729163|727593.5|728188.1|726646.1|785
1631892600000|2021-09-17 15:30:00|729118.8|727118.8|729316.2|727316.2|729515.6|728008.3|728628.4|727112.4|807
1631892900000|2021-09-17 15:35:00|729316.9|727316.9|729031.3|727031.3|729316.9|727716.2|728395.2|726866.6|876
1631893200000|2021-09-17 15:40:00|729029.3|727029.3|729063|727063|729189.4|727681.9|728372.2|726877.7|711
1631893500000|2021-09-17 15:45:00|729060.4|727060.4|729449.7|727449.7|729548.1|728037|728605|727056.1|774
1631893800000|2021-09-17 15:50:00|729431|727431|729763.6|727763.6|729794.7|728292|728927.5|727365.5|686
1631894100000|2021-09-17 15:55:00|729763.3|727763.3|729030.7|727030.7|729937.7|728443.5|728571.5|727015.3|792
1631894400000|2021-09-17 16:00:00|728536.3|727536.3|729244|727244|729402|727843.2|728526.6|727008.2|575
1631894700000|2021-09-17 16:05:00|729240.6|727240.6|729318.1|727318.1|729376.6|727846.7|728670|727145.9|659
1631895000000|2021-09-17 16:10:00|729319.5|727319.5|729075|727075|729342.6|727789.6|728454.8|726960|640
1631895300000|2021-09-17 16:15:00|729093.8|727093.8|728995.4|726995.4|729147.5|727647.1|728456.2|726960|536
1631895600000|2021-09-17 16:20:00|728995.3|726995.3|728668.9|726668.9|729041|727548|728216.9|726665.6|539
1631895900000|2021-09-17 16:25:00|728671.7|726671.7|728890.9|726890.9|728978.3|727325.3|728198.9|726664.6|532
1631896200000|2021-09-17 16:30:00|728897|726897|728935.1|726935.1|728973.8|727468.9|728447.4|726779|535
1631896500000|2021-09-17 16:35:00|728934.3|726934.3|728859.8|726859.8|728934.3|726934.3|728801|726801|512
1631896800000|2021-09-17 16:40:00|728865.9|726865.9|728909.6|726909.6|728997.7|726997.7|728853|726853|459
1631897100000|2021-09-17 16:45:00|728912|726912|729074.5|727074.5|729241.8|727352.7|728348.8|726806.9|668
1631897400000|2021-09-17 16:50:00|729081.2|727081.2|729057.8|727057.8|729083.4|727083.4|728949.1|726949.1|599
1631897700000|2021-09-17 16:55:00|729054.5|727054.5|729179|727179|729278.9|727278.9|729001.4|727001.4|471
1632117600000|2021-09-20 06:00:00|730619.8|729619.8|731265.6|729265.6|731284.4|729783.8|730499.7|729010.2|479
1632117900000|2021-09-20 06:05:00|731262.4|729262.4|731765.9|729765.9|731790.7|730145|730706.7|729207.4|734
1632118200000|2021-09-20 06:10:00|731759.3|729759.3|732149.2|730149.2|732175|730175|731738|729738|864
1632118500000|2021-09-20 06:15:00|732155.9|730155.9|732385.3|730385.3|732572|730998|731792.6|730109.2|685
1632118800000|2021-09-20 06:20:00|732389.6|730389.6|732245.6|730245.6|732443.4|730443.4|732219.4|730219.4|681
1632119100000|2021-09-20 06:25:00|732241.8|730241.8|731990.6|729990.6|732276.4|730276.4|731931.6|729931.6|721
1632119400000|2021-09-20 06:30:00|731987.4|729987.4|732483.9|730483.9|732509.8|730509.8|731972.9|729972.9|739
1632119700000|2021-09-20 06:35:00|732483.6|730483.6|732800.7|730800.7|732990.6|730990.6|732194.6|730194.6|810
1632120000000|2021-09-20 06:40:00|732799.1|730799.1|732555.3|730555.3|732799.8|730799.8|732335.2|730335.2|890
1632120300000|2021-09-20 06:45:00|732552.9|730552.9|732400.1|730400.1|732598.8|730598.8|732368.4|730368.4|887
1632120600000|2021-09-20 06:50:00|732401.9|730401.9|732523.9|730523.9|732708.3|731143.2|732112.5|730365.6|722
1632120900000|2021-09-20 06:55:00|732534.8|730534.8|732720.7|730720.7|732755.8|731234.9|732126.9|730493.1|736
1632121200000|2021-09-20 07:00:00|732725.3|730725.3|732470.7|730470.7|732942.5|731416.3|732112.2|730458.3|1025
1632121500000|2021-09-20 07:05:00|732475.7|730475.7|733309.1|731309.1|733319.7|731319.7|731976.3|730386.7|1082
1632121800000|2021-09-20 07:10:00|733300.2|731300.2|733650.1|731650.1|733935.7|732377.2|732716|731164.5|1095
1632122100000|2021-09-20 07:15:00|733652.6|731652.6|734117.5|732117.5|734595.4|732595.4|733177.5|731623.1|1069
1632122400000|2021-09-20 07:20:00|734095.1|732095.1|734643.2|732643.2|734684.4|733139.2|733783.9|732076.8|1035
1632122700000|2021-09-20 07:25:00|734644.2|732644.2|734402.4|733402.4|734923.6|733411.7|734064.2|732583.3|1050
1632123000000|2021-09-20 07:30:00|734406.6|733406.6|734000.1|733000.1|734977.9|733424.3|733891.6|732417.8|937
1632123300000|2021-09-20 07:35:00|733998.2|732998.2|733965.2|732965.2|734603.1|733108.9|733947.8|732459.6|790
1632123600000|2021-09-20 07:40:00|733965.7|732965.7|734044.1|733044.1|734753.1|733311.6|733853.6|732376.5|890
1632123900000|2021-09-20 07:45:00|734040.7|733040.7|734047.9|733047.9|734579.1|733098|734013.3|732549.5|738
1632124200000|2021-09-20 07:50:00|734051.3|733051.3|734594.2|732594.2|734702.4|733181.5|733894|732392.6|902
1632124500000|2021-09-20 07:55:00|734065.8|733065.8|734154.5|733154.5|734736.9|733294.9|734039.8|732559.6|862
1632124800000|2021-09-20 08:00:00|734137|733137|734849.6|732849.6|734893.1|733371.4|734098|732573.4|974
1632125100000|2021-09-20 08:05:00|734848.4|732848.4|734323.5|733323.5|735161.9|733641.8|734308.3|732811.8|929
1632125400000|2021-09-20 08:10:00|734326.6|733326.6|734402.8|733402.8|734968.7|733471|734326.2|732827.6|853
1632125700000|2021-09-20 08:15:00|734406.9|733406.9|734993.6|733993.6|735374.7|734027.2|734400.2|732920.4|833
1632126000000|2021-09-20 08:20:00|734993|733993|735290.8|734290.8|735813.1|734315.2|734889.5|733403.2|928
1632126300000|2021-09-20 08:25:00|735293.7|734293.7|735617.6|733617.6|736259.5|734764.5|735125.8|733617.6|1039
1632126600000|2021-09-20 08:30:00|735636.4|733636.4|735454.7|733454.7|735972.9|734496|734920.2|733380.8|987
1632126900000|2021-09-20 08:35:00|734965.3|733965.3|734995.1|732995.1|735683.6|734107.5|734466.8|732967|992
1632127200000|2021-09-20 08:40:00|735031.1|733031.1|734773.5|733773.5|735252.3|733791.5|734551|733025.4|864
1632127500000|2021-09-20 08:45:00|734783.3|733783.3|734582.1|733582.1|735354.3|733854.7|734469.9|733005|956
1632127800000|2021-09-20 08:50:00|734583.3|733583.3|734938.7|732938.7|735083|733583.3|733972.1|732470|997
1632128100000|2021-09-20 08:55:00|734950.9|732950.9|734799.8|732799.8|735093.8|733607.5|734290.2|732734.1|982
1632128400000|2021-09-20 09:00:00|734799|732799|735205.5|733205.5|735215.3|733683.3|734421.4|732795.5|989
1632128700000|2021-09-20 09:05:00|735203.4|733203.4|734983.5|732983.5|735300.8|733793.1|734427.1|732888.5|981
1632129000000|2021-09-20 09:10:00|734981.6|732981.6|735150.6|733150.6|735292|733774.7|734425.2|732894.5|1010
1632129300000|2021-09-20 09:15:00|735151|733151|735259.7|733259.7|735566.7|734044.3|734751.1|733149.5|1066
1632129600000|2021-09-20 09:20:00|735271.4|733271.4|735469.7|733469.7|735555.9|734062.4|734762.3|733232.2|1024
1632129900000|2021-09-20 09:25:00|735441.1|733441.1|734261.4|733261.4|735513.8|733998.4|734255.6|732759.6|939
1632130200000|2021-09-20 09:30:00|734766|732766|735150.4|733150.4|735169.4|733633.3|734257.6|732766|919
1632130500000|2021-09-20 09:35:00|735154.2|733154.2|734558|733558|735246.3|733741.2|734543.7|733055.6|843
1632130800000|2021-09-20 09:40:00|734562.6|733562.6|734840.2|733840.2|735341.1|733849.2|734562.6|733078.8|884
1632131100000|2021-09-20 09:45:00|734840.4|733840.4|735529.7|733529.7|735542.1|734005.9|734807|733322.7|777
1632131400000|2021-09-20 09:50:00|735526.1|733526.1|735411.5|733411.5|735527.5|733974.5|734839.6|733346.5|845
1632131700000|2021-09-20 09:55:00|735400.6|733400.6|735129.2|733129.2|735400.6|733906.3|734571.9|733060.5|831
1632132000000|2021-09-20 10:00:00|735126.1|733126.1|734829.5|733829.5|735341.2|733852.8|734681.2|733121.8|776
1632132300000|2021-09-20 10:05:00|734828.8|733828.8|735110|733110|735353.5|733855.1|734622.7|733060.1|799
1632132600000|2021-09-20 10:10:00|735107.1|733107.1|735066.3|733066.3|735190.5|733690.2|734546.3|733021.6|719
1632132900000|2021-09-20 10:15:00|735057.5|733057.5|734834.9|732834.9|735069.7|733475.1|734292.5|732790.4|851
1632133200000|2021-09-20 10:20:00|734845.9|732845.9|734770.6|732770.6|734924|733418|734085.3|732576.2|826
1632133500000|2021-09-20 10:25:00|734784.4|732784.4|734554.2|732554.2|734864|733361.1|734187.5|732542.6|940
1632133800000|2021-09-20 10:30:00|734543.2|732543.2|734581.6|732581.6|734682.5|733101|733939.1|732433.7|896
1632134100000|2021-09-20 10:35:00|734573.8|732573.8|734187.2|733187.2|734792.6|733277.4|734132.2|732564.1|902
1632134400000|2021-09-20 10:40:00|734679.7|732679.7|734839.2|732839.2|734911.8|733341.8|734208|732662.8|879
1632134700000|2021-09-20 10:45:00|734823.2|732823.2|734889.3|732889.3|734909|733353.1|734188.5|732625.2|843
1632135000000|2021-09-20 10:50:00|734905.2|732905.2|735163.3|733163.3|735185.1|733677.3|734336|732833.4|783
1632135300000|2021-09-20 10:55:00|735169.1|733169.1|735291.6|733291.6|735416.8|733854.7|734625.3|733120.9|820
1632135600000|2021-09-20 11:00:00|735276.6|733276.6|735653.7|733653.7|735741.2|734222.4|734980.7|733276.1|909
1632135900000|2021-09-20 11:05:00|735652.4|733652.4|735208.3|733208.3|735653.5|734122.2|734716.9|733187.4|867
1632136200000|2021-09-20 11:10:00|735219.5|733219.5|734844.2|732844.2|735219.5|733707.7|734258.3|732644|867
1632136500000|2021-09-20 11:15:00|734851.8|732851.8|735219.6|733219.6|735272.9|733787|734278|732736.8|896
1632136800000|2021-09-20 11:20:00|735226.2|733226.2|735028.2|733028.2|735394.9|733896.9|734592.5|732889.5|935
1632137100000|2021-09-20 11:25:00|735023.7|733023.7|735028|733028|735162.1|733605.1|734426.7|732857.7|901
1632137400000|2021-09-20 11:30:00|734991.1|732991.1|735428|733428|735490.3|733966.6|734534.2|732966|993
1632137700000|2021-09-20 11:35:00|735424.5|733424.5|735292.6|733292.6|735458|733950.3|734680.9|733189.3|907
1632138000000|2021-09-20 11:40:00|735291.4|733291.4|735307.8|734307.8|735802.5|734316.3|734787.1|733287.8|874
1632138300000|2021-09-20 11:45:00|735300.3|734300.3|736013.7|734013.7|736152.5|734587.6|735266|733733.9|920
1632138600000|2021-09-20 11:50:00|736005.5|734005.5|736752|734752|736778|735282.9|735451.1|733961.3|932
1632138900000|2021-09-20 11:55:00|736743.7|734743.7|736528.2|734528.2|736957.3|735463.4|735967.3|734447.8|1003
1632139200000|2021-09-20 12:00:00|736548.6|734548.6|735751.8|733751.8|736576|735090.5|735164.7|733662.2|1041
1632139500000|2021-09-20 12:05:00|735755.5|733755.5|736036.9|734036.9|736088.4|734375.1|735019.1|733486.7|1047
1632139800000|2021-09-20 12:10:00|736023.6|734023.6|735477.6|734477.6|736229.7|734700.6|735408.5|733903.2|960
1632140100000|2021-09-20 12:15:00|735977.5|733977.5|736187.4|734187.4|736230.3|734720.2|735424.8|733904.5|945
1632140400000|2021-09-20 12:20:00|736188.9|734188.9|735908.9|733908.9|736217.1|734709.8|735391.5|733878.2|906
1632140700000|2021-09-20 12:25:00|735900.7|733900.7|735829.4|733829.4|736146.4|734641.1|735248.8|733730.5|959
1632141000000|2021-09-20 12:30:00|735827.2|733827.2|735782.8|733782.8|735849.8|734352.8|735188.7|733633.2|901
1632141300000|2021-09-20 12:35:00|735785.4|733785.4|734970.9|732970.9|735785.4|734246.5|734477.3|732950.1|974
1632141600000|2021-09-20 12:40:00|734956.2|732956.2|735080.4|733080.4|735374.9|733792|734475|732893.4|1032
1632141900000|2021-09-20 12:45:00|735080.3|733080.3|734742.4|732742.4|735099.2|733370.4|734237.6|732732.1|974
1632142200000|2021-09-20 12:50:00|734740.2|732740.2|734546.5|732546.5|734795.9|733246.3|734008|732493.2|918
1632142500000|2021-09-20 12:55:00|734552.3|732552.3|734964.3|732964.3|735062|733493.2|734094.7|732551.4|984
1632142800000|2021-09-20 13:00:00|734965.2|732965.2|734626.6|733626.6|735234.5|733740.4|734284.8|732766.1|1019
1632143100000|2021-09-20 13:05:00|734622.3|733622.3|735034.6|733034.6|735411.8|733895.2|734514.8|733000.3|922
1632143400000|2021-09-20 13:10:00|735026.3|733026.3|734403.6|733403.6|735143.2|733657.7|734368.8|732930.7|949
1632143700000|2021-09-20 13:15:00|734395.2|733395.2|734993.1|732993.1|735077.4|733536.6|734194.3|732679.8|1030
1632144000000|2021-09-20 13:20:00|735006.3|733006.3|734974.1|732974.1|735285.2|733760.2|734477.2|732972.7|949
1632144300000|2021-09-20 13:25:00|734976.8|732976.8|735023.7|733023.7|735123.9|733608.7|734382.1|732873.5|849
1632144600000|2021-09-20 13:30:00|735023.3|733023.3|734971.9|732971.9|735375.9|733751.8|734441.1|732441.1|880
1632144900000|2021-09-20 13:35:00|734977.5|732977.5|734834.4|732834.4|735221.6|733437.1|734437.1|732794|1134
1632145200000|2021-09-20 13:40:00|734811.6|732811.6|734014.8|732014.8|734959.8|733243.1|733539.5|732004.9|1088
1632145500000|2021-09-20 13:45:00|733511.2|732511.2|734264.6|732264.6|734456.8|732887.1|733289.5|731714|1132
1632145800000|2021-09-20 13:50:00|734268.2|732268.2|734979.3|732979.3|735127.1|733626.3|733801.3|732234.4|1117
1632146100000|2021-09-20 13:55:00|734977.5|732977.5|734718.8|732718.8|735054.9|733472.7|734128.7|732575.4|1106
1632146400000|2021-09-20 14:00:00|734714.5|732714.5|735759.3|733759.3|735842.1|734283.2|734181.3|732683.5|1107
1632146700000|2021-09-20 14:05:00|735775|733775|735688.3|733688.3|735839.3|734275.2|734936.1|733360|1141
1632147000000|2021-09-20 14:10:00|735713.2|733713.2|735303.6|734303.6|735911.4|734428|735189.7|733642.5|1102
1632147300000|2021-09-20 14:15:00|735303.2|734303.2|735183.6|734183.6|736020.1|734613.8|735173.4|733665.5|1085
1632147600000|2021-09-20 14:20:00|735691.3|733691.3|736110.6|734110.6|736122.5|734622.5|735094.9|733586.4|967
1632147900000|2021-09-20 14:25:00|736111.2|734111.2|735484.2|734484.2|736242.8|734725.9|735114.5|733592.8|1074
1632148200000|2021-09-20 14:30:00|735976.2|733976.2|735328.9|734328.9|736173.3|734690.3|735328.2|733811.6|951
1632148500000|2021-09-20 14:35:00|735329.7|734329.7|735298.6|733298.6|735880|734331.6|734797.5|733290.6|1074
1632148800000|2021-09-20 14:40:00|735294.7|733294.7|735731.5|733731.5|735769.7|734263.8|734809.5|733294.7|1051
1632149100000|2021-09-20 14:45:00|735744.5|733744.5|735333.8|733333.8|735883|734388|734714.1|733142.9|1058
1632149400000|2021-09-20 14:50:00|735336.3|733336.3|735292.9|733292.9|735719.4|734226.2|734624.8|733084.9|1034
1632149700000|2021-09-20 14:55:00|735291.3|733291.3|735447.6|734447.6|736074.7|734628.9|734823.6|733291.3|1081
1632150000000|2021-09-20 15:00:00|735964.7|733964.7|735161.8|734161.8|736284.9|734783.2|735159.5|733593.4|996
1632150300000|2021-09-20 15:05:00|735167.2|734167.2|735200.1|734200.1|735704.5|734217.4|734927.8|733448|907
1632150600000|2021-09-20 15:10:00|735182.7|734182.7|734590.7|733590.7|735662.6|734206.5|734536.9|733034.7|925
1632150900000|2021-09-20 15:15:00|734591.4|733591.4|735156.1|733156.1|735447|733950.7|734545.5|733046.4|989
1632151200000|2021-09-20 15:20:00|735149.9|733149.9|734766.8|733766.8|735340.9|733851.5|734591.5|733111.6|773
1632151500000|2021-09-20 15:25:00|735258.9|733258.9|734687.3|733687.3|735345.5|733854.9|734553.4|733055.5|816
1632151800000|2021-09-20 15:30:00|734670.3|733670.3|735585.3|733585.3|735736.5|734251.2|734656|733165.7|795
1632152100000|2021-09-20 15:35:00|735582.1|733582.1|735558.1|733558.1|735686.7|734202.1|734827.4|733282.7|896
1632152400000|2021-09-20 15:40:00|735551.3|733551.3|735392.2|734392.2|735992.4|734503.4|735081.5|733518.2|810
1632152700000|2021-09-20 15:45:00|735402.9|734402.9|735805.8|734805.8|736434.8|734972.3|735402.9|733940.2|714
1632153000000|2021-09-20 15:50:00|735803.3|734803.3|736666.8|734666.8|736816.8|735320.1|735773.4|734276.1|755
1632153300000|2021-09-20 15:55:00|736661.4|734661.4|736506.7|735506.7|737004.8|735513|736120.9|734612.4|711
1632153600000|2021-09-20 16:00:00|736506.5|735506.5|736889.7|734889.7|737068.4|735569.1|736195.4|734679.3|851
1632153900000|2021-09-20 16:05:00|736876|734876|736321.1|735321.1|737001.1|735480.4|736276.4|734775.6|840
1632154200000|2021-09-20 16:10:00|736318.2|735318.2|736719.9|734719.9|736865.4|735371.2|736039.7|734534.8|716
1632154500000|2021-09-20 16:15:00|736224.9|735224.9|736110.7|735110.7|736851|735334.3|736037|734506.1|711
1632154800000|2021-09-20 16:20:00|736112.7|735112.7|736904.8|734904.8|737019.3|735512.7|736077.3|734584|742
1632155100000|2021-09-20 16:25:00|736903.2|734903.2|736481.5|734481.5|736903.2|735333.9|735934.3|734439|811
1632155400000|2021-09-20 16:30:00|736485|734485|736681.4|734681.4|736720.8|735225|735998.9|734465|742
1632155700000|2021-09-20 16:35:00|736678|734678|736626.2|734626.2|736721.5|735211.6|736097.4|734603.1|629
1632156000000|2021-09-20 16:40:00|736635.8|734635.8|736246.9|735246.9|736838.3|735335.6|736119.2|734624|546
1632156300000|2021-09-20 16:45:00|736752.4|734752.4|736868|734868|736910.9|735395.5|736235.4|734735.7|548
1632156600000|2021-09-20 16:50:00|736868.8|734868.8|736987.1|734987.1|737000.2|735493.5|736315|734817.7|601
1632156900000|2021-09-20 16:55:00|736985.2|734985.2|736971.7|734971.7|736988.4|735475.7|736298.2|734799.9|467
1632204000000|2021-09-21 06:00:00|734127.3|732127.3|734220.9|732220.9|734343|732343|734127.3|732127.3|424
1632204300000|2021-09-21 06:05:00|734217.3|732217.3|733951.4|731951.4|734308.8|732755|733589.3|731932.2|627
1632204600000|2021-09-21 06:10:00|733946.7|731946.7|733528.1|731528.1|733946.7|732267.5|733140.3|731360|824
1632204900000|2021-09-21 06:15:00|733542.3|731542.3|733389.8|731389.8|733613.3|731932.5|732778|731193.4|880
1632205200000|2021-09-21 06:20:00|733361.6|731361.6|733125.5|731125.5|733417.5|731598|732345|730830.7|806
1632205500000|2021-09-21 06:25:00|733118.3|731118.3|733625|731625|733666.2|731666.2|733093.9|731093.9|705
1632205800000|2021-09-21 06:30:00|733621.2|731621.2|733479.4|731479.4|733674.2|732064.8|733058|731394.1|737
1632206100000|2021-09-21 06:35:00|733477.9|731477.9|733459.7|731459.7|733636.3|731636.3|733351.3|731351.3|615
1632206400000|2021-09-21 06:40:00|733435.3|731435.3|733443.3|731443.3|733576.5|732028|733026.5|731320.9|677
1632206700000|2021-09-21 06:45:00|733430.3|731430.3|733526.6|731526.6|733642.2|732047.8|733030|731383.4|657
1632207000000|2021-09-21 06:50:00|733538.7|731538.7|733767.4|731767.4|733815.1|731815.1|733526.6|731526.6|711
1632207300000|2021-09-21 06:55:00|733766|731766|733960.2|731960.2|733964.3|732441.5|733371.6|731712.2|827
1632207600000|2021-09-21 07:00:00|733959.1|731959.1|733418.1|732418.1|734233.1|732421.2|732996.5|731130.5|1074
1632207900000|2021-09-21 07:05:00|733416|732416|733531.1|731531.1|733954.8|732427.5|733093.5|731362.5|1061
1632208200000|2021-09-21 07:10:00|733528.6|731528.6|732968.9|731968.9|733637.5|732129.6|732862.9|731370.9|959
1632208500000|2021-09-21 07:15:00|732947.3|731947.3|733309.5|731309.5|733432.9|731975.8|732701.3|731216.7|895
1632208800000|2021-09-21 07:20:00|733306|731306|732723.8|730723.8|733309.1|731738.1|731987.5|730492.5|969
1632209100000|2021-09-21 07:25:00|732717.5|730717.5|732869.1|730869.1|733323.2|731814.7|732240|730697.6|962
1632209400000|2021-09-21 07:30:00|732859.4|730859.4|732241.6|731241.6|732888.5|731398|732140.2|730645.8|866
1632209700000|2021-09-21 07:35:00|732235.5|731235.5|733073|731073|733138.8|731675.3|732187|730709.3|956
1632210000000|2021-09-21 07:40:00|733083.4|731083.4|732197.6|731197.6|733097.9|731616.1|732110.9|730675.6|923
1632210300000|2021-09-21 07:45:00|732197.7|731197.7|733286.2|731286.2|733306.7|731809.3|732171|730743.1|943
1632210600000|2021-09-21 07:50:00|733290.9|731290.9|732437.4|731437.4|733292.7|731740.2|732426.4|730927.9|903
1632210900000|2021-09-21 07:55:00|732441.2|731441.2|732239.4|731239.4|733084.5|731590.3|732219.6|730742.2|910
1632211200000|2021-09-21 08:00:00|732239.8|731239.8|732444.7|731444.7|732971.1|731489.9|732146.7|730806|1011
1632211500000|2021-09-21 08:05:00|732959.1|730959.1|732868|730868|732995.5|731474.7|732282|730779.8|882
1632211800000|2021-09-21 08:10:00|732860.4|730860.4|732925.7|730925.7|733120.5|731625.1|732234.3|730736.3|934
1632212100000|2021-09-21 08:15:00|732920.6|730920.6|732731|731731|733200.8|731731.6|732364.2|730867.9|884
1632212400000|2021-09-21 08:20:00|732725.3|731725.3|732948|731948|733456.5|732047.4|732715.7|731240|883
1632212700000|2021-09-21 08:25:00|732946.3|731946.3|732807.9|731807.9|733577.6|732085|732711.4|731256.3|965
1632213000000|2021-09-21 08:30:00|732799.8|731799.8|733090.5|731090.5|733652.4|732152.9|732542.8|731076.6|987
1632213300000|2021-09-21 08:35:00|733114.7|731114.7|733016.4|731016.4|733239.3|731729.2|732453.8|730962|891
1632213600000|2021-09-21 08:40:00|732990.1|730990.1|732643|731643|733265.2|731764.1|732443.1|730938.5|789
1632213900000|2021-09-21 08:45:00|732642.8|731642.8|732232.3|731232.3|733142.6|731642.8|732230.6|730710|865
1632214200000|2021-09-21 08:50:00|732231.8|731231.8|732786.6|730786.6|732809|731317.2|731992.7|730506.4|948
1632214500000|2021-09-21 08:55:00|732289.7|731289.7|732552.9|731552.9|733140.3|731645.2|732270|730756.1|937
1632214800000|2021-09-21 09:00:00|733047|731047|732805.5|731805.5|733353.8|731856.9|732357.5|730843|893
1632215100000|2021-09-21 09:05:00|733297.1|731297.1|732553.6|731553.6|733337.7|731844.7|732527|731054.2|821
1632215400000|2021-09-21 09:10:00|732554.4|731554.4|732879.2|730879.2|733053.7|731568|732379.6|730872.2|735
1632215700000|2021-09-21 09:15:00|732885|730885|732485.8|731485.8|732983.8|731494.1|732322.6|730840.5|811
1632216000000|2021-09-21 09:20:00|732481.3|731481.3|732638.3|731638.3|733166.5|731678.1|732428.2|731071.8|747
1632216300000|2021-09-21 09:25:00|732638.4|731638.4|732879.8|731879.8|733358.7|731887.7|732456.7|731019.9|750
1632216600000|2021-09-21 09:30:00|732877.6|731877.6|732795|731795|733409.5|731918|732771.8|731313.3|807
1632216900000|2021-09-21 09:35:00|732796.8|731796.8|732947|731947|733466.4|731978.2|732664.2|731172.4|758
1632217200000|2021-09-21 09:40:00|733441.5|731441.5|732908.1|731908.1|733447.4|731964|732773.2|731286.5|791
1632217500000|2021-09-21 09:45:00|732911|731911|732703.3|731703.3|733367.9|731990.3|732697.5|731267.9|816
1632217800000|2021-09-21 09:50:00|732705.1|731705.1|732578.8|731578.8|733232|731732.8|732576.5|731082.8|777
1632218100000|2021-09-21 09:55:00|732582.9|731582.9|733231.4|731231.4|733393.7|731888.3|732541.1|731077.2|718
1632218400000|2021-09-21 10:00:00|733227.2|731227.2|732909.2|731909.2|733367|732023|732731.1|731208.7|839
1632218700000|2021-09-21 10:05:00|732911.4|731911.4|732831.1|731831.1|733348.4|731995.7|732813.7|731338.4|725
1632219000000|2021-09-21 10:10:00|732831.9|731831.9|733288.1|732288.1|733793.2|732349|732819.9|731364.8|897
1632219300000|2021-09-21 10:15:00|733285.2|732285.2|733213.3|732213.3|734092.2|732667.2|733139.7|731629.5|861
1632219600000|2021-09-21 10:20:00|733213.6|732213.6|733550.9|731550.9|733646.1|732213.6|732839.1|731348|896
1632219900000|2021-09-21 10:25:00|733557.6|731557.6|733326.5|732326.5|733661.8|732326.5|732972.2|731458|812
1632220200000|2021-09-21 10:30:00|733324.1|732324.1|733256.2|732256.2|733853.2|732357.3|733122.5|731626.3|816
1632220500000|2021-09-21 10:35:00|733260.6|732260.6|733006.8|732006.8|733675.6|732274.6|732900|731411.7|879
1632220800000|2021-09-21 10:40:00|733002.9|732002.9|733091.9|732091.9|733545|732097.7|732916.1|731421.1|847
1632221100000|2021-09-21 10:45:00|733102.5|732102.5|733096.6|732096.6|733734.5|732244.1|733000.3|731542.9|712
1632221400000|2021-09-21 10:50:00|733097.4|732097.4|733172.6|732172.6|733775.5|732285.7|733028.3|731573.1|905
1632221700000|2021-09-21 10:55:00|733170.3|732170.3|733622.9|732622.9|734141.9|732624.1|733164.7|731704.2|752
1632222000000|2021-09-21 11:00:00|733624.1|732624.1|733719.4|732719.4|734282.1|732812.1|733571.1|732094.1|863
1632222300000|2021-09-21 11:05:00|733715.3|732715.3|733481.7|732481.7|734201.8|732746.9|733411.4|731935.9|881
1632222600000|2021-09-21 11:10:00|733481.1|732481.1|733074.4|732074.4|733909.2|732481.3|733043.5|731804.9|832
1632222900000|2021-09-21 11:15:00|733075.3|732075.3|733401.7|731401.7|733552.7|732094.4|732869.7|731357|959
1632223200000|2021-09-21 11:20:00|732906.1|731906.1|732933.8|731933.8|733478.9|732015.1|732877.2|731431.5|837
1632223500000|2021-09-21 11:25:00|732934.1|731934.1|733165.5|732165.5|733650.3|732165.5|732900.2|731448.1|847
1632223800000|2021-09-21 11:30:00|733166.5|732166.5|733118.3|732118.3|733660.1|732182.3|733047.4|731624.6|731
1632224100000|2021-09-21 11:35:00|733110.4|732110.4|732948.8|731948.8|733640.1|732134.2|732935.1|731450.4|875
1632224400000|2021-09-21 11:40:00|732947.2|731947.2|732574.3|731574.3|733445.8|731956.9|732532.6|731084.8|837
1632224700000|2021-09-21 11:45:00|732566.8|731566.8|732552.3|731552.3|733185.4|731720.3|732428.7|731018|819
1632225000000|2021-09-21 11:50:00|732553.6|731553.6|732366.8|731366.8|732892.7|731553.6|732292.9|730840.1|788
1632225300000|2021-09-21 11:55:00|732367.4|731367.4|732220.8|731220.8|732806.5|731367.4|732137.2|730668.6|905
1632225600000|2021-09-21 12:00:00|732219.2|731219.2|732202.1|731202.1|732870.6|731368.4|732117.4|730650.7|976
1632225900000|2021-09-21 12:05:00|732209.2|731209.2|731710.4|730710.4|732709.7|731234.7|731710.4|730304.3|920
1632226200000|2021-09-21 12:10:00|731720.3|730720.3|733772.9|731772.9|733812.4|731812.4|731631.2|730133.5|959
1632226500000|2021-09-21 12:15:00|733767.6|731767.6|732843.4|730843.4|733767.6|731767.6|732153.5|730510.7|1072
1632226800000|2021-09-21 12:20:00|732858|730858|732417.4|730417.4|732868|731370.2|731856.4|730366.9|1041
1632227100000|2021-09-21 12:25:00|732423.2|730423.2|732368.4|730368.4|732546.9|731044.6|731538.4|730075.4|963
1632227400000|2021-09-21 12:30:00|732377.5|730377.5|731744.1|730744.1|732472.9|730959.8|731656.1|730149.3|979
1632227700000|2021-09-21 12:35:00|731742.3|730742.3|731847.6|730847.6|732399.8|730912.7|731543.7|730111|961
1632228000000|2021-09-21 12:40:00|731847.9|730847.9|732271|730271|732657.4|731159.3|731697.8|730210.9|978
1632228300000|2021-09-21 12:45:00|732265.8|730265.8|731736.4|730736.4|732497.1|731000.3|731557.8|730056.9|950
1632228600000|2021-09-21 12:50:00|731734.9|730734.9|732048.7|731048.7|732655|731221.6|731686.2|730244|951
1632228900000|2021-09-21 12:55:00|732052.6|731052.6|732568|731568|733156.7|731669.3|731936.2|730425.4|1060
1632229200000|2021-09-21 13:00:00|732560|731560|733084|731084|733520.8|731967.6|732416.6|730893.7|1023
1632229500000|2021-09-21 13:05:00|733090.2|731090.2|732918.7|730918.7|733445.1|731955.9|732517.6|730899.6|1013
1632229800000|2021-09-21 13:10:00|732913.1|730913.1|732409.2|731409.2|732972.8|731409.2|732120.2|730618.7|967
1632230100000|2021-09-21 13:15:00|732394.1|731394.1|732364.3|731364.3|733062.3|731596.5|732345.8|730850.2|957
1632230400000|2021-09-21 13:20:00|732363.9|731363.9|732501.3|731501.3|733166.6|731732.6|732326.8|730837.5|920
1632230700000|2021-09-21 13:25:00|732502.6|731502.6|732565.8|731565.8|733157.3|731681.8|732471.9|730980.8|951
1632231000000|2021-09-21 13:30:00|732577.1|731577.1|733219|731219|733328.8|731869.9|732421.7|730926.6|1111
1632231300000|2021-09-21 13:35:00|733233.5|731233.5|732766.1|730766.1|733373|731875|732050.3|730551.3|1124
1632231600000|2021-09-21 13:40:00|732763.2|730763.2|732190|731190|732984.5|731481.7|732163.6|730636.7|1089
1632231900000|2021-09-21 13:45:00|732171.7|731171.7|732187.5|730187.5|732828.1|731327.8|731579.9|730072|1128
1632232200000|2021-09-21 13:50:00|732184.7|730184.7|732261.4|731261.4|732818|731300.7|731687|730170.8|1111
1632232500000|2021-09-21 13:55:00|732259.2|731259.2|733025.9|731025.9|733154.7|731650.5|732098.1|730593.5|1105
1632232800000|2021-09-21 14:00:00|733037.1|731037.1|732809.9|730809.9|733163.4|731669.9|731905.5|730388.6|1089
1632233100000|2021-09-21 14:05:00|732809|730809|732756.3|731756.3|733583.4|732090.8|732308.6|730809|1059
1632233400000|2021-09-21 14:10:00|733269.7|731269.7|733103.8|731103.8|733418.7|731914.4|732577.5|731065.6|986
1632233700000|2021-09-21 14:15:00|732608.5|731608.5|732767|731767|733394.7|731940.1|732423.6|730944.8|1027
1632234000000|2021-09-21 14:20:00|732759.9|731759.9|732990.5|731990.5|733485.4|732035.9|732571.7|731063.9|987
1632234300000|2021-09-21 14:25:00|732991|731991|733023.6|731023.6|733506.4|732021.1|732502.8|731000.5|1008
1632234600000|2021-09-21 14:30:00|732521.5|731521.5|732829.8|731829.8|733334.9|731843.2|732353.1|730831.8|982
1632234900000|2021-09-21 14:35:00|732830.5|731830.5|732626.7|731626.7|733372|731882.1|732597.2|731147.8|862
1632235200000|2021-09-21 14:40:00|733113.6|731113.6|732745|731745|733345.9|731857.5|732526.4|731053.9|885
1632235500000|2021-09-21 14:45:00|732746.8|731746.8|733767.3|731767.3|733852.1|732311.2|732746.5|731277.6|980
1632235800000|2021-09-21 14:50:00|733256.5|732256.5|733433.3|731433.3|733960.7|732420.3|732848.4|731358|949
1632236100000|2021-09-21 14:55:00|733433.9|731433.9|732800|731800|733460.2|731965.4|732634.9|731204.7|952
1632236400000|2021-09-21 15:00:00|732796|731796|732355.3|731355.3|733388.2|731888.6|732355.3|730846.3|1002
1632236700000|2021-09-21 15:05:00|732865.6|730865.6|732467.6|730467.6|732890.9|731407.4|731852.2|730328.8|990
1632237000000|2021-09-21 15:10:00|732468.1|730468.1|732186.7|731186.7|732771.9|731275.7|732020|730460.9|886
1632237300000|2021-09-21 15:15:00|732134.5|731134.5|732349.7|731349.7|732881.4|731427.6|732097.4|730619.2|818
1632237600000|2021-09-21 15:20:00|732362.6|731362.6|732440.9|731440.9|732962.9|731472.1|732117.5|730609.6|863
1632237900000|2021-09-21 15:25:00|732440|731440|732764|730764|732945.7|731443.9|732019.2|730509.5|921
1632238200000|2021-09-21 15:30:00|732757|730757|732178.7|730178.7|732760.3|731215.7|731589.7|730083|978
1632238500000|2021-09-21 15:35:00|732176|730176|731782.7|730782.7|732313.4|730787.7|731614.6|730117.1|910
1632238800000|2021-09-21 15:40:00|732263.4|730263.4|732195|730195|732348.5|730853.8|731696.1|730182.1|689
1632239100000|2021-09-21 15:45:00|732190.5|730190.5|732068.1|730068.1|732221.8|730733.4|731509.3|729995.9|555
1632239400000|2021-09-21 15:50:00|732056.2|730056.2|731470.8|729470.8|732059.1|730533.3|730984.5|729430.3|631
1632239700000|2021-09-21 15:55:00|731485.3|729485.3|730675.5|729675.5|731521.3|729995.4|730489.2|728920.5|707
1632240000000|2021-09-21 16:00:00|731162.1|729162.1|731114.4|729114.4|731224|729741.8|730494.4|728989.2|932
1632240300000|2021-09-21 16:05:00|731106.6|729106.6|731052.4|729052.4|731178.9|729679.7|730406.9|728914.5|769
1632240600000|2021-09-21 16:10:00|731051.5|729051.5|731049.3|729049.3|731059.1|729565.3|730448.7|728957.3|771
1632240900000|2021-09-21 16:15:00|731049.6|729049.6|730810.6|728810.6|731297.1|729689.6|730313.8|728796.2|664
1632241200000|2021-09-21 16:20:00|730809.4|728809.4|730887.9|728887.9|730928.9|729443.2|730198.9|728523.5|861
1632241500000|2021-09-21 16:25:00|730879|728879|730920.4|728920.4|730941.1|729402.6|730279.4|728774.1|619
1632241800000|2021-09-21 16:30:00|730920.8|728920.8|730860.4|728860.4|730956.7|729354.7|730354.7|728751.9|627
1632242100000|2021-09-21 16:35:00|730861.5|728861.5|730871.8|728871.8|730954.3|728954.3|730719.2|728719.2|842
1632242400000|2021-09-21 16:40:00|730871.5|728871.5|730862.2|728862.2|731109.4|729109.4|730752.8|728752.8|663
1632242700000|2021-09-21 16:45:00|730868.3|728868.3|730991.5|728991.5|731109.4|729579.6|730558.5|728847.5|655
1632243000000|2021-09-21 16:50:00|730991.7|728991.7|731301.4|729301.4|731373.5|729815.3|730607.4|728991.7|704
1632243300000|2021-09-21 16:55:00|731297.4|729297.4|731125.5|729125.5|731301.1|729665|730614|729043.5|593
1632290400000|2021-09-22 06:00:00|729736.1|727736.1|729690.5|727690.5|729812.2|728265.5|729265.5|727512.7|369
1632290700000|2021-09-22 06:05:00|729709.7|727709.7|729394|727394|729758.5|728115|729114.5|727289.5|516
1632291000000|2021-09-22 06:10:00|729399.8|727399.8|729425.6|727425.6|729508.8|728003.5|728898.7|727266.3|621
1632291300000|2021-09-22 06:15:00|729407.6|727407.6|729504|727504|729687.7|728058|729019.4|727407.6|504
1632291600000|2021-09-22 06:20:00|729500.4|727500.4|729449.4|727449.4|729529.6|727529.6|729327.1|727327.1|627
1632291900000|2021-09-22 06:25:00|729451.3|727451.3|729793.1|727793.1|729905.4|728426|729421|727422.6|641
1632292200000|2021-09-22 06:30:00|729775.7|727775.7|729846.1|727846.1|729976.7|728474.8|729447.9|727765.6|525
1632292500000|2021-09-22 06:35:00|729833.9|727833.9|729453.3|727453.3|729893.6|728329.5|729221|727453.3|607
1632292800000|2021-09-22 06:40:00|729461.1|727461.1|729580.7|727580.7|729655.9|728108.5|729105|727449.9|664
1632293100000|2021-09-22 06:45:00|729580.9|727580.9|729473.9|727473.9|729626.6|728103.3|728939|727425.5|639
1632293400000|2021-09-22 06:50:00|729475.4|727475.4|729414.1|727414.1|729541.4|728025.7|728951.2|727351.6|630
1632293700000|2021-09-22 06:55:00|729422.2|727422.2|729695.4|727695.4|729696.1|728194.1|728909.2|727389.7|684
1632294000000|2021-09-22 07:00:00|729195.7|728195.7|729276.6|728276.6|730064.3|728561|729195.7|727695.7|1001
1632294300000|2021-09-22 07:05:00|729249.4|728249.4|729170.5|727170.5|729790.7|728292.3|728624.8|727130|976
1632294600000|2021-09-22 07:10:00|729172|727172|728884.8|727884.8|729467.9|727975.5|728668.3|727143.6|992
1632294900000|2021-09-22 07:15:00|729357.2|727357.2|729001.8|728001.8|729519|728053.2|728785|727297.9|852
1632295200000|2021-09-22 07:20:00|729001|728001|729263.3|728263.3|729806.5|728307|728802.9|727319.3|818
1632295500000|2021-09-22 07:25:00|729260.8|728260.8|729686.2|728686.2|730289.6|728796|729244.4|727797|957
1632295800000|2021-09-22 07:30:00|729687.8|728687.8|729331.4|728331.4|730158.6|728704.8|729290.7|727820.5|934
1632296100000|2021-09-22 07:35:00|729330.8|728330.8|729376.7|728376.7|729873.7|728381.4|728967|727463.5|891
1632296400000|2021-09-22 07:40:00|729371.7|728371.7|729312.5|728312.5|729980.8|728464.9|729199.3|727701|906
1632296700000|2021-09-22 07:45:00|729315|728315|729321.6|728321.6|729989.1|728522.8|729164.7|727664.7|853
1632297000000|2021-09-22 07:50:00|729325.9|728325.9|729544.9|728544.9|730159.8|728667.6|729309|727821.6|898
1632297300000|2021-09-22 07:55:00|730042.7|728042.7|729540.8|728540.8|730062.3|728573.4|729345.8|727905|894
1632297600000|2021-09-22 08:00:00|729541.7|728541.7|729443.7|728443.7|730037.5|728551.5|729261.5|727891.4|897
1632297900000|2021-09-22 08:05:00|729431.1|728431.1|729414.4|728414.4|729920.8|728455|729219|727723.9|859
1632298200000|2021-09-22 08:10:00|729413.2|728413.2|729350.7|728350.7|729988.6|728498.1|729303.6|727909.8|690
1632298500000|2021-09-22 08:15:00|729348.2|728348.2|729496.9|728496.9|729884.1|728502.5|729311.6|727838.5|690
1632298800000|2021-09-22 08:20:00|729489.5|728489.5|729546.7|728546.7|730009|728552.3|729453.5|727973.2|664
1632299100000|2021-09-22 08:25:00|729542.8|728542.8|729444.6|728444.6|730008.5|728548|729427.9|727945|796
1632299400000|2021-09-22 08:30:00|729458.4|728458.4|729667.5|728667.5|730226.7|728723|729446|728085.5|739
1632299700000|2021-09-22 08:35:00|729665.4|728665.4|729630.4|728630.4|730286.3|728814.8|729620|728256.3|755
1632300000000|2021-09-22 08:40:00|729633.3|728633.3|729782.9|728782.9|730435.9|728950.8|729600.5|728155.1|788
1632300300000|2021-09-22 08:45:00|729782.4|728782.4|729573.5|728573.5|730093.6|728782.7|729541.5|728093.6|651
1632300600000|2021-09-22 08:50:00|729573.4|728573.4|729533.8|728533.8|730062.8|728606.2|729530.9|728062.8|528
1632300900000|2021-09-22 08:55:00|729532.8|728532.8|729585.6|728585.6|730203.3|728743.6|729528.6|728104.7|713
1632301200000|2021-09-22 09:00:00|729582.4|728582.4|729579|728579|729662.7|728662.7|729521.1|728521.1|685
1632301500000|2021-09-22 09:05:00|729577.3|728577.3|729426.2|728426.2|730096.8|728616.6|729326.9|727838.4|824
1632301800000|2021-09-22 09:10:00|729427.5|728427.5|729150.8|728150.8|729877.2|728435.2|729128.1|727723.1|733
1632302100000|2021-09-22 09:15:00|729151|728151|728889.3|727889.3|729594.3|728151|728828.4|727398.1|747
1632302400000|2021-09-22 09:20:00|728896.2|727896.2|728769.3|727769.3|729588.3|728126.6|728741.9|727264.4|727
1632302700000|2021-09-22 09:25:00|728770.7|727770.7|728387.8|727387.8|729224.4|727774.6|728386.2|727047.8|855
1632303000000|2021-09-22 09:30:00|728388.8|727388.8|728578.9|727578.9|729126.6|727666.1|728293.9|726816.9|884
1632303300000|2021-09-22 09:35:00|728576.6|727576.6|728534.9|727534.9|729055.1|727581.5|728469.3|726971.6|498
1632303600000|2021-09-22 09:40:00|728534.3|727534.3|728437.4|727437.4|729096.3|727631.6|728420.7|726962.2|715
1632303900000|2021-09-22 09:45:00|728423.3|727423.3|728538.3|727538.3|729099.7|727614.1|728387.2|726922.2|729
1632304200000|2021-09-22 09:50:00|728539|727539|728579.7|727579.7|728656.3|727656.3|728511.7|727511.7|770
1632304500000|2021-09-22 09:55:00|728579.6|727579.6|728663.3|727663.3|728694.3|727694.3|728560.2|727560.2|627
1632304800000|2021-09-22 10:00:00|728661.5|727661.5|728611.4|727611.4|729127|727661.5|728525.3|727092|696
1632305100000|2021-09-22 10:05:00|728611.3|727611.3|728622.5|727622.5|729126.5|727681.8|728569.6|727088|622
1632305400000|2021-09-22 10:10:00|728626.6|727626.6|728526.1|727526.1|728671.5|727671.5|728503.3|727503.3|606
1632305700000|2021-09-22 10:15:00|728528.5|727528.5|728389.8|727389.8|728945.7|727528.5|728220.5|726727.2|639
1632306000000|2021-09-22 10:20:00|728389.7|727389.7|728250.3|727250.3|728846.8|727443.9|728207.3|726846.8|645
1632306300000|2021-09-22 10:25:00|728239.1|727239.1|728112|727112|728673.1|727263.6|728020.2|726528.6|768
1632306600000|2021-09-22 10:30:00|728079.9|727079.9|728199.6|727199.6|728671.7|727199.6|728058.6|726577.2|735
1632306900000|2021-09-22 10:35:00|728190.1|727190.1|728197.8|727197.8|728853.6|727366.1|728166.2|726827.1|667
1632307200000|2021-09-22 10:40:00|728194.5|727194.5|728262.6|727262.6|728758.7|727325.8|728155|726679.5|777
1632307500000|2021-09-22 10:45:00|728246.3|727246.3|728434.6|726434.6|728570.2|727251|727923.7|726422.7|882
1632307800000|2021-09-22 10:50:00|727928.2|726928.2|727836.2|726836.2|728428|726948.7|727680|726193.7|827
1632308100000|2021-09-22 10:55:00|727836.7|726836.7|728473.6|726473.6|728499.1|727008.8|727726.8|726336.4|751
1632308400000|2021-09-22 11:00:00|728474.3|726474.3|728160.9|727160.9|728687.6|727267.1|727963.2|726464.5|935
1632308700000|2021-09-22 11:05:00|728163.4|727163.4|728122.6|727122.6|728696.9|727245.5|728071.1|726606|833
1632309000000|2021-09-22 11:10:00|728117.7|727117.7|728136.7|727136.7|728251.9|727251.9|728098|727098|609
1632309300000|2021-09-22 11:15:00|728135.1|727135.1|728165.5|727165.5|728683.4|727185.3|728014.6|726532.8|677
1632309600000|2021-09-22 11:20:00|728165.7|727165.7|728182.2|727182.2|728603|727194.8|728034.1|726566.8|726
1632309900000|2021-09-22 11:25:00|728201.4|727201.4|728434.6|727434.6|728961.3|727519.6|728171.8|726694.5|693
1632310200000|2021-09-22 11:30:00|728434|727434|728351.2|727351.2|728855.1|727446.7|728282.5|726851.3|615
1632310500000|2021-09-22 11:35:00|728350.4|727350.4|728388.1|727388.1|728896|727408|728315.5|726896|562
1632310800000|2021-09-22 11:40:00|728386.8|727386.8|728439.5|727439.5|728861.5|727495.7|728338.3|726861.5|592
1632311100000|2021-09-22 11:45:00|728437.6|727437.6|728623.6|727623.6|729100.7|727670.8|728436.2|727060.3|679
1632311400000|2021-09-22 11:50:00|728623.1|727623.1|728587.9|727587.9|729130.9|727680.8|728574.7|727105.3|582
1632311700000|2021-09-22 11:55:00|728587.2|727587.2|728611.5|727611.5|729067.6|727758.1|728564.8|727067.6|636
1632312000000|2021-09-22 12:00:00|728606.6|727606.6|728616|727616|729060.2|727616.7|728453.8|726982.8|841
1632312300000|2021-09-22 12:05:00|728616.1|727616.1|728620|727620|729228.7|727730.3|728486.2|727004.7|801
1632312600000|2021-09-22 12:10:00|728620.5|727620.5|728473.9|727473.9|729155|727654|728439.6|726944|830
1632312900000|2021-09-22 12:15:00|728477.5|727477.5|728858.1|727858.1|729305.6|727863.2|728451.2|726963.4|823
1632313200000|2021-09-22 12:20:00|728858.6|727858.6|729138.9|728138.9|729600|728146.9|728654.8|727179.9|902
1632313500000|2021-09-22 12:25:00|729135.7|728135.7|729070.6|728070.6|729635.7|728172.3|728886.9|727468.3|887
1632313800000|2021-09-22 12:30:00|729065.6|728065.6|729008.2|728008.2|729635.2|728179.3|728986.4|727505.6|724
1632314100000|2021-09-22 12:35:00|729000.5|728000.5|729133.7|728133.7|729673|728207.6|728936.3|727489.6|711
1632314400000|2021-09-22 12:40:00|729133.5|728133.5|728850.6|727850.6|729680.3|728196.1|728837.2|727501.1|826
1632314700000|2021-09-22 12:45:00|728846.6|727846.6|729167.3|728167.3|729701.6|728248.1|728834.8|727357.2|751
1632315000000|2021-09-22 12:50:00|729169.7|728169.7|729192.9|728192.9|729723.9|728297.3|729056.3|727597.8|813
1632315300000|2021-09-22 12:55:00|729191.1|728191.1|729403.8|728403.8|729836.2|728435.6|729123.4|727641.7|818
1632315600000|2021-09-22 13:00:00|729392.8|728392.8|729397.4|728397.4|729912.6|728451.8|729223|727788.9|819
1632315900000|2021-09-22 13:05:00|729404.3|728404.3|729798.8|727798.8|729943.2|728484.8|729141.9|727655.1|782
1632316200000|2021-09-22 13:10:00|729808|727808|729074|728074|729960|728461.6|729067.6|727605.7|755
1632316500000|2021-09-22 13:15:00|729073.4|728073.4|728838.2|727838.2|729570.3|728091.5|728798.5|727343.5|799
1632316800000|2021-09-22 13:20:00|728838.7|727838.7|729399.9|727399.9|729503.2|727988.3|728776.7|727311.5|826
1632317100000|2021-09-22 13:25:00|728892.6|727892.6|728773.1|727773.1|729398.7|727917.1|728762.7|727286.6|747
1632317400000|2021-09-22 13:30:00|728778.6|727778.6|728628.4|727628.4|729302.7|727795.2|728478.3|727008.3|1030
1632317700000|2021-09-22 13:35:00|728633.8|727633.8|728417.3|727417.3|729135.3|727639.7|728193.2|726755.5|997
1632318000000|2021-09-22 13:40:00|728420.6|727420.6|728291.9|727291.9|729087.4|727583.2|728246.3|726763.3|1039
1632318300000|2021-09-22 13:45:00|728293.3|727293.3|728262|727262|728837.3|727350.5|728148.4|726719.3|990
1632318600000|2021-09-22 13:50:00|728255|727255|727995.3|726995.3|728677.2|727306.5|727911.3|726434.7|1010
1632318900000|2021-09-22 13:55:00|727991.9|726991.9|728510.2|726510.2|728568|727041.7|727597.6|726096.4|954
1632319200000|2021-09-22 14:00:00|728495.5|726495.5|727911.2|726911.2|728497.6|727030.1|727727.2|726219.9|943
1632319500000|2021-09-22 14:05:00|728406.7|726406.7|727572.8|726572.8|728466.6|726981.6|727562.2|726059.8|937
1632319800000|2021-09-22 14:10:00|727571.3|726571.3|727913.2|725913.2|728081.4|726572.1|727158.2|725683.6|1007
1632320100000|2021-09-22 14:15:00|727915|725915|727888.6|725888.6|728042.6|726548.3|727276.1|725857.5|945
1632320400000|2021-09-22 14:20:00|727897.9|725897.9|727664.9|726664.9|728186|726779.2|727370.4|725880.9|777
1632320700000|2021-09-22 14:25:00|727666.8|726666.8|728508.1|726508.1|728526.6|727014.6|727618.3|726116.1|880
1632321000000|2021-09-22 14:30:00|728013.5|727013.5|727851.4|726851.4|728529.5|727013.5|727656.6|726131.5|1022
1632321300000|2021-09-22 14:35:00|727858.2|726858.2|727857.2|726857.2|728412.6|726869.4|727552.6|726063.9|870
1632321600000|2021-09-22 14:40:00|727852|726852|727862.7|726862.7|728455.9|727013.4|727646.5|726301.3|965
1632321900000|2021-09-22 14:45:00|727865.3|726865.3|727742.7|726742.7|728483.1|726981.8|727640.7|726161|879
1632322200000|2021-09-22 14:50:00|727740.1|726740.1|728099.4|727099.4|728608.7|727128.4|727655.8|726143.9|718
1632322500000|2021-09-22 14:55:00|728101.1|727101.1|727727.9|726727.9|728588|727114.1|727710.8|726226.9|886
1632322800000|2021-09-22 15:00:00|727728.7|726728.7|727611.2|726611.2|728265.5|726767.1|727517|726031.2|741
1632323100000|2021-09-22 15:05:00|727598.9|726598.9|727357.7|726357.7|728075.3|726714.3|727339.6|725916.5|751
1632323400000|2021-09-22 15:10:00|727373.8|726373.8|727450.5|726450.5|728004|726510.3|727337|725892.4|709
1632323700000|2021-09-22 15:15:00|727417.7|726417.7|727561.4|726561.4|728047.2|726563.3|727279.6|725798.1|697
1632324000000|2021-09-22 15:20:00|727561.5|726561.5|727989|726989|728461.6|727026.4|727491.4|726015.5|726
1632324300000|2021-09-22 15:25:00|727989.9|726989.9|727659.7|726659.7|728479.7|726989.9|727636.6|726168.5|735
1632324600000|2021-09-22 15:30:00|727661.1|726661.1|727743.7|726743.7|728342.3|726859.6|727612.5|726165.9|734
1632324900000|2021-09-22 15:35:00|727742.1|726742.1|727697|726697|728375.2|726880.5|727609.1|726134.4|701
1632325200000|2021-09-22 15:40:00|727691.4|726691.4|727815.2|725815.2|728241.5|726753.2|727234|725751.1|713
1632325500000|2021-09-22 15:45:00|727313.9|726313.9|727711.3|725711.3|727881.5|726370.4|727187.6|725683.4|588
1632325800000|2021-09-22 15:50:00|727692.1|725692.1|726840.4|725840.4|727734.9|726168.8|726809.3|725301.2|835
1632326100000|2021-09-22 15:55:00|726843|725843|727118.4|725118.4|727396|725885|726563|725038.6|802
1632326400000|2021-09-22 16:00:00|727176.8|725176.8|727161.4|725161.4|727259.4|725719.7|726597.1|725079.5|641
1632326700000|2021-09-22 16:05:00|727160.4|725160.4|727051.2|726051.2|727572.4|726086|726679.2|725159.6|673
1632327000000|2021-09-22 16:10:00|727053.7|726053.7|727766.6|725766.6|727766.7|726225.5|726970.4|725483.9|628
1632327300000|2021-09-22 16:15:00|727765|725765|727196.3|726196.3|727807.2|726307.7|727196.3|725710.6|426
1632327600000|2021-09-22 16:20:00|727192.6|726192.6|727944.3|725944.3|728120.4|726625.1|727095.1|725584.6|667
1632327900000|2021-09-22 16:25:00|727949.5|725949.5|728352.5|726352.5|728357.5|726873.2|727508|725949.5|589
1632328200000|2021-09-22 16:30:00|728369.4|726369.4|728775|726775|728787.1|727284.1|727823.2|726304.2|533
1632328500000|2021-09-22 16:35:00|728791.3|726791.3|728972.3|726972.3|728987.7|727396.7|728324.5|726701.3|581
1632328800000|2021-09-22 16:40:00|728971.4|726971.4|729206.2|727206.2|729245.5|727711|728477.2|726964.3|740
1632329100000|2021-09-22 16:45:00|729215.3|727215.3|729124.7|727124.7|729279.6|727725|728720|727075.4|693
1632329400000|2021-09-22 16:50:00|729139.4|727139.4|729234.1|727234.1|729252.6|727609.5|728524.1|726866.9|638
1632329700000|2021-09-22 16:55:00|729235.1|727235.1|729160.9|727160.9|729264.2|727264.2|729068.9|727068.9|441
1632376800000|2021-09-23 06:00:00|729640.9|727640.9|729664.9|727664.9|729772|727772|729524.5|727524.5|348
1632377100000|2021-09-23 06:05:00|729667.7|727667.7|730014.7|728014.7|730083.3|728083.3|729661.4|727661.4|556
1632377400000|2021-09-23 06:10:00|730014.3|728014.3|730067.2|728067.2|730098.7|728098.7|729896.2|727896.2|536
1632377700000|2021-09-23 06:15:00|730066.3|728066.3|729848.6|727848.6|730076.9|728076.9|729602.1|727602.1|578
1632378000000|2021-09-23 06:20:00|729855.4|727855.4|729489.9|727489.9|729923.3|727923.3|729486.5|727486.5|604
1632378300000|2021-09-23 06:25:00|729485.8|727485.8|729354.8|727354.8|729584.7|728009.2|728934.6|727224.3|487
1632378600000|2021-09-23 06:30:00|729363.7|727363.7|728923.3|726923.3|729494.1|727860.5|728791.5|726923.3|692
1632378900000|2021-09-23 06:35:00|728943|726943|728852.7|726852.7|729118|727118|728356.2|726356.2|792
1632379200000|2021-09-23 06:40:00|728873|726873|728846.7|726846.7|728911.4|727422.9|728415|726637.5|631
1632379500000|2021-09-23 06:45:00|728850.1|726850.1|728724.6|726724.6|728959.9|727326.4|728305.5|726646|653
1632379800000|2021-09-23 06:50:00|728728.7|726728.7|728830.7|726830.7|728878.7|726878.7|728617.6|726617.6|711
1632380100000|2021-09-23 06:55:00|728834.1|726834.1|729108.1|727108.1|729207|727690.7|728359|726816.9|670
1632380400000|2021-09-23 07:00:00|729122|727122|728643.1|727643.1|729153|727651.5|728345.4|726857.6|886
1632380700000|2021-09-23 07:05:00|728639.5|727639.5|728792.9|726792.9|729189.3|727696.3|728319.8|726779.3|854
1632381000000|2021-09-23 07:10:00|728783.6|726783.6|729198.9|727198.9|729232.6|727772.6|728113.2|726623.2|899
1632381300000|2021-09-23 07:15:00|729197|727197|729018.7|727018.7|729276.6|727798.3|728460.4|726966.4|828
1632381600000|2021-09-23 07:20:00|729012.6|727012.6|728703|727703|729248.2|727780.3|728461.4|726995.1|843
1632381900000|2021-09-23 07:25:00|728708.7|727708.7|728891.1|726891.1|729211.3|727709.2|728378|726874|732
1632382200000|2021-09-23 07:30:00|728889.6|726889.6|728025.3|727025.3|729179.5|727659.5|727905|726400.1|974
1632382500000|2021-09-23 07:35:00|728522|726522|727566.6|726566.6|728524.5|727038.3|727515.7|726050|828
1632382800000|2021-09-23 07:40:00|727567.7|726567.7|728012.3|726012.3|728350.2|726850.5|727393.9|725887.9|932
1632383100000|2021-09-23 07:45:00|728012.4|726012.4|727879.1|725879.1|728089.3|726595.8|727223.6|725727.8|918
1632383400000|2021-09-23 07:50:00|727887.6|725887.6|727299.3|726299.3|728082.4|726593.7|727282.3|725766.5|771
1632383700000|2021-09-23 07:55:00|727297.6|726297.6|727621.5|725621.5|727891.9|726394.1|727055.8|725556.3|726
1632384000000|2021-09-23 08:00:00|727617.4|725617.4|727923.9|725923.9|728104.5|726507.6|727080.7|725590.4|879
1632384300000|2021-09-23 08:05:00|727923.8|725923.8|727320.1|726320.1|727927.9|726417.3|727171.3|725668.5|784
1632384600000|2021-09-23 08:10:00|727320.2|726320.2|727026.4|726026.4|727813.4|726321.5|727010.7|725512|829
1632384900000|2021-09-23 08:15:00|727524.3|725524.3|727344.9|725344.9|727589.9|726055.5|726834.2|725337.4|956
1632385200000|2021-09-23 08:20:00|727350.4|725350.4|727532.5|725532.5|727584.9|726049.5|726866.6|725332.5|846
1632385500000|2021-09-23 08:25:00|727532.4|725532.4|727468.9|725468.9|727532.4|726025.5|726892.4|725383.2|809
1632385800000|2021-09-23 08:30:00|727481.5|725481.5|727532.7|726532.7|728037.8|726549.6|727004|725479.3|743
1632386100000|2021-09-23 08:35:00|727528.7|726528.7|728207.9|726207.9|728217.7|726638.2|727404|725904.4|839
1632386400000|2021-09-23 08:40:00|728205.9|726205.9|727944.7|726944.7|728379.1|726944.7|727613|726095.9|764
1632386700000|2021-09-23 08:45:00|727942.3|726942.3|728175.2|726175.2|728444.7|726946.4|727674|726123.9|775
1632387000000|2021-09-23 08:50:00|728173.8|726173.8|728179.8|726179.8|728440.7|726894.9|727757.6|726160.5|726
1632387300000|2021-09-23 08:55:00|728178.9|726178.9|727769.3|726769.3|728282.8|726774.8|727669.7|726150.3|677
1632387600000|2021-09-23 09:00:00|727770|726770|727856.4|725856.4|728377.2|726862.5|727415.5|725825.5|695
1632387900000|2021-09-23 09:05:00|727858.7|725858.7|727228.1|725228.1|727946|726434|726716.9|725090.5|837
1632388200000|2021-09-23 09:10:00|727230.4|725230.4|727086.4|725086.4|727252.1|725763.1|726439|724895.2|983
1632388500000|2021-09-23 09:15:00|727086.7|725086.7|726672.9|725672.9|727367.7|725760|726573.2|725084.6|903
1632388800000|2021-09-23 09:20:00|726676.9|725676.9|726750.4|725750.4|727248.4|725751.8|726161.9|724637.4|933
1632389100000|2021-09-23 09:25:00|726753.4|725753.4|727104.7|726104.7|727884.8|726348.2|726701.9|725250.3|850
1632389400000|2021-09-23 09:30:00|727100.1|726100.1|727623|725623|727678.9|726183.7|726873.3|725434.2|836
1632389700000|2021-09-23 09:35:00|727622.9|725622.9|727677.5|725677.5|727785.9|726258.7|727052|725533.3|739
1632390000000|2021-09-23 09:40:00|727668.1|725668.1|727283.4|726283.4|727848|726357|727111.2|725604|771
1632390300000|2021-09-23 09:45:00|727283|726283|727384.6|726384.6|727971.3|726461.1|727209|725723.5|840
1632390600000|2021-09-23 09:50:00|727394.7|726394.7|727555.7|726555.7|728137.7|726644.1|727228.7|725732.5|800
1632390900000|2021-09-23 09:55:00|727559.6|726559.6|727132.7|726132.7|728042.2|726559.6|727128.8|725641.3|720
1632391200000|2021-09-23 10:00:00|727132.8|726132.8|726947.2|725947.2|727560.5|726174.4|726876.9|725365.6|715
1632391500000|2021-09-23 10:05:00|726949.4|725949.4|727640.4|725640.4|727716.4|726228.6|726847.1|725350.4|735
1632391800000|2021-09-23 10:10:00|727654.6|725654.6|728377.2|726377.2|728934.2|726948|727013.4|725453.7|1082
1632392100000|2021-09-23 10:15:00|728376.6|726376.6|728390.7|726390.7|728696|727015.5|727622.3|726101.5|1046
1632392400000|2021-09-23 10:20:00|728391.2|726391.2|727838.8|726838.8|728491.6|726940.9|727783.4|726235.4|818
1632392700000|2021-09-23 10:25:00|727835.9|726835.9|727794.5|725794.5|728316.1|726837.8|727285|725741.1|966
1632393000000|2021-09-23 10:30:00|727796.1|725796.1|727658.3|725658.3|727943.1|726418|727144.1|725637.4|907
1632393300000|2021-09-23 10:35:00|727654.5|725654.5|727323.6|726323.6|727895.6|726423.3|727168.4|725647.6|894
1632393600000|2021-09-23 10:40:00|727322.5|726322.5|727309.3|726309.3|728030.3|726532.8|727204.6|725731.1|881
1632393900000|2021-09-23 10:45:00|727317.2|726317.2|728208.4|726208.4|728366.5|726874.1|727282.3|725792|937
1632394200000|2021-09-23 10:50:00|728194.9|726194.9|728306.5|726306.5|728454|726950.2|727674.4|726188.7|890
1632394500000|2021-09-23 10:55:00|728305.5|726305.5|728329.5|726329.5|728441.9|726943.5|727792.2|726292.2|896
1632394800000|2021-09-23 11:00:00|728327.4|726327.4|728038.8|727038.8|728564.7|727085.1|727822.7|726304.3|889
1632395100000|2021-09-23 11:05:00|728029.5|727029.5|728087.9|727087.9|728641.5|727138.4|727788.7|726270.9|1075
1632395400000|2021-09-23 11:10:00|728091.3|727091.3|728163.1|727163.1|728879.7|727378.1|728079.1|726649.1|973
1632395700000|2021-09-23 11:15:00|728165|727165|729256.9|727256.9|729394.6|727882.2|728062.7|726585.5|913
1632396000000|2021-09-23 11:20:00|729258.6|727258.6|728730.7|726730.7|729365.3|727849|728402.8|726726.5|855
1632396300000|2021-09-23 11:25:00|728739.2|726739.2|728445.1|727445.1|728999.5|727495.5|728141.5|726613.8|920
1632396600000|2021-09-23 11:30:00|728437.1|727437.1|727799.9|726799.9|729072.8|727554.9|727799.6|726331.8|920
1632396900000|2021-09-23 11:35:00|727797.3|726797.3|727981|726981|728485.5|726981|727714.6|726231.7|861
1632397200000|2021-09-23 11:40:00|727977.6|726977.6|728235.1|727235.1|728751|727252.5|727920.8|726455.6|797
1632397500000|2021-09-23 11:45:00|728237.4|727237.4|728066.1|727066.1|728732.1|727267.8|728054|726551.7|769
1632397800000|2021-09-23 11:50:00|728062|727062|728248.7|726248.7|728509.8|727068.7|727702.6|726200.5|886
1632398100000|2021-09-23 11:55:00|728248.1|726248.1|727938.8|725938.8|728428.9|726911.8|727365.1|725872.7|986
1632398400000|2021-09-23 12:00:00|727936.7|725936.7|727899.9|725899.9|727936.7|726400.8|727098.9|725622.6|925
1632398700000|2021-09-23 12:05:00|727930.6|725930.6|728235|726235|728242.2|726724.2|727374.3|725885.3|1003
1632399000000|2021-09-23 12:10:00|728237.7|726237.7|728127.1|727127.1|728468.5|727127.1|727675.7|726162.9|870
1632399300000|2021-09-23 12:15:00|728127|727127|728162.8|727162.8|728725|727176.9|727887.4|726386|947
1632399600000|2021-09-23 12:20:00|728646.5|726646.5|728690.9|726690.9|728843.5|727341.8|727959|726437.9|875
1632399900000|2021-09-23 12:25:00|728692.2|726692.2|728552.5|726552.5|728699.5|727200.7|728071.2|726529.9|843
1632400200000|2021-09-23 12:30:00|728576.8|726576.8|728050.6|726050.6|728597.4|726939.9|727506.4|725914.7|953
1632400500000|2021-09-23 12:35:00|728050.9|726050.9|727326.5|726326.5|728121.2|726613|727326.5|725863.3|1001
1632400800000|2021-09-23 12:40:00|727325|726325|727453.3|726453.3|727982.5|726540.3|727265|725799.9|920
1632401100000|2021-09-23 12:45:00|727453.2|726453.2|727773.5|726773.5|728262.4|726773.5|727407.3|725933.2|1006
1632401400000|2021-09-23 12:50:00|727776.5|726776.5|728027.9|727027.9|728632.3|727154|727626.5|726094.7|1012
1632401700000|2021-09-23 12:55:00|728033.9|727033.9|728833.2|726833.2|728902|727394.7|727696.7|726186|1070
1632402000000|2021-09-23 13:00:00|728828.5|726828.5|728950.1|726950.1|729310.6|727842.3|728155.1|726681.8|1108
1632402300000|2021-09-23 13:05:00|728943.4|726943.4|728763.8|727763.8|729261.5|727767.8|728397|726887.8|1044
1632402600000|2021-09-23 13:10:00|728765.5|727765.5|728769.4|727769.4|729545.1|728048.9|728702.9|727200.2|995
1632402900000|2021-09-23 13:15:00|728762.1|727762.1|728071.6|727071.6|729324.4|727819.1|728001.5|726514.9|975
1632403200000|2021-09-23 13:20:00|728076.4|727076.4|728310.9|727310.9|728742.4|727335.1|728015.4|726543.1|933
1632403500000|2021-09-23 13:25:00|728318.7|727318.7|728074.7|727074.7|728822.2|727346.4|727869.6|726400.9|985
1632403800000|2021-09-23 13:30:00|728073.7|727073.7|728458.1|726458.1|728889.2|727360.4|727826.1|726213.7|1071
1632404100000|2021-09-23 13:35:00|728456|726456|728216|727216|728799.6|727303.8|727922|726414.7|1092
1632404400000|2021-09-23 13:40:00|728227.8|727227.8|728205.7|726205.7|728735.5|727260.5|727578.5|726118.6|1060
1632404700000|2021-09-23 13:45:00|728169.4|726169.4|727513.4|726513.4|728314|726759|727310.8|725799.7|1121
1632405000000|2021-09-23 13:50:00|727506.2|726506.2|727537.5|725537.5|728105.2|726573.4|727000.3|725479.7|1084
1632405300000|2021-09-23 13:55:00|727551.1|725551.1|728023.8|726023.8|728043.3|726495.7|727029.3|725521.9|986
1632405600000|2021-09-23 14:00:00|728017.8|726017.8|728077|726077|728204.8|726698.8|727406.1|725879.2|1074
1632405900000|2021-09-23 14:05:00|727584|726584|727694.4|726694.4|728199.4|726706.2|727476.5|725973.3|1011
1632406200000|2021-09-23 14:10:00|727690|726690|727988.4|725988.4|728202.5|726694|727383.3|725878|1003
1632406500000|2021-09-23 14:15:00|727971.8|725971.8|728000.3|727000.3|728671.4|727161.2|727370.2|725868.8|931
1632406800000|2021-09-23 14:20:00|727999|726999|728499.5|726499.5|728560.6|727058|727805.5|726339.8|894
1632407100000|2021-09-23 14:25:00|728498.7|726498.7|728727.1|726727.1|728887.7|727347.3|727963.9|726457.9|851
1632407400000|2021-09-23 14:30:00|728247.8|727247.8|727982.1|726982.1|728862.1|727363.9|727933.4|726447.2|867
1632407700000|2021-09-23 14:35:00|727971.2|726971.2|728864.7|726864.7|728977|727500.4|727948.9|726459.9|894
1632408000000|2021-09-23 14:40:00|728867.5|726867.5|728334.6|727334.6|728934.9|727434.2|728295.7|726814.7|870
1632408300000|2021-09-23 14:45:00|728336|727336|729028|727028|729115.8|727653.8|728258.8|726778.5|965
1632408600000|2021-09-23 14:50:00|729024.1|727024.1|728172.1|727172.1|729089.9|727616.5|728009.7|726593.8|911
1632408900000|2021-09-23 14:55:00|728160.4|727160.4|728143.8|727143.8|728733.4|727256.5|727994.8|726505.9|817
1632409200000|2021-09-23 15:00:00|728139.8|727139.8|728101.6|727101.6|728742.7|727250.5|728048.9|726557.1|843
1632409500000|2021-09-23 15:05:00|728091.6|727091.6|728181.4|727181.4|728684.8|727214.9|728019.7|726575.2|666
1632409800000|2021-09-23 15:10:00|728183.1|727183.1|728364.2|727364.2|728937.4|727436|728137.5|726635.5|809
1632410100000|2021-09-23 15:15:00|728362.5|727362.5|728501.8|727501.8|728994.5|727513.1|728342.8|726863|775
1632410400000|2021-09-23 15:20:00|728501.6|727501.6|729008.9|728008.9|729436.1|728043.3|728491.7|727098.2|823
1632410700000|2021-09-23 15:25:00|729027.2|728027.2|728899|727899|729441.6|728027.2|728799|727321.3|751
1632411000000|2021-09-23 15:30:00|728866.9|727866.9|728794|727794|729502.9|728005.6|728676.7|727187.9|842
1632411300000|2021-09-23 15:35:00|728802.2|727802.2|728338.2|727338.2|729405.8|727907.8|728252.5|726760.2|912
1632411600000|2021-09-23 15:40:00|728357|727357|729213.1|727213.1|729262.2|727769.9|728344.7|726836.9|824
1632411900000|2021-09-23 15:45:00|728715.4|727715.4|728716|727716|729316.8|727849.1|728554.2|727041.6|724
1632412200000|2021-09-23 15:50:00|728712.6|727712.6|728568.3|727568.3|729256.7|727767.4|728395.9|726928.3|646
1632412500000|2021-09-23 15:55:00|728566.3|727566.3|728473.3|727473.3|729072|727576.3|728396.8|726893|581
1632412800000|2021-09-23 16:00:00|728459.1|727459.1|728738.2|727738.2|729273|727779.4|728451.3|726952.5|509
1632413100000|2021-09-23 16:05:00|728736.6|727736.6|729027.1|727027.1|729326.6|727824|728516.9|727001.8|726
1632413400000|2021-09-23 16:10:00|729026.5|727026.5|728995.3|726995.3|729036.7|727541.4|728139.8|726656|660
1632413700000|2021-09-23 16:15:00|728981.7|726981.7|728884|726884|728988.5|727403.6|728304.9|726739.2|686
1632414000000|2021-09-23 16:20:00|728881.3|726881.3|728963.6|726963.6|728984.6|727475.8|728313.6|726813.7|518
1632414300000|2021-09-23 16:25:00|728464.1|727464.1|728865.4|726865.4|729000.5|727500.6|728308.3|726812.2|731
1632414600000|2021-09-23 16:30:00|728862.9|726862.9|728693.1|726693.1|728882.4|727370.2|728182.1|726686.8|625
1632414900000|2021-09-23 16:35:00|728678.5|726678.5|728640.1|726640.1|728715.5|727212.2|728113.2|726605.7|482
1632415200000|2021-09-23 16:40:00|728643|726643|728870.5|726870.5|728880.4|727367.3|728130.9|726632.8|481
1632415500000|2021-09-23 16:45:00|728872.6|726872.6|728913.7|726913.7|728961.1|727461.6|728349|726808.6|464
1632415800000|2021-09-23 16:50:00|728914.6|726914.6|728884.2|726884.2|728920.1|727430.2|728222.7|726696.7|502
1632416100000|2021-09-23 16:55:00|728883.5|726883.5|728864.8|726864.8|728899|727400.7|728279.6|726763.3|400
1632463200000|2021-09-24 06:00:00|728714.9|726714.9|728693.6|726693.6|728787.1|726787.1|728612.2|726612.2|328
1632463500000|2021-09-24 06:05:00|728685|726685|728816.3|726816.3|728841.5|727291|728281|726658.8|369
1632463800000|2021-09-24 06:10:00|728800.2|726800.2|729188.7|727188.7|729253|727253|728621.9|726621.9|399
1632464100000|2021-09-24 06:15:00|729187.6|727187.6|729100.3|727100.3|729210.7|727700.5|728512.2|726909.5|320
1632464400000|2021-09-24 06:20:00|729100.4|727100.4|729129.1|727129.1|729163.7|727663.7|728567|727055|401
1632464700000|2021-09-24 06:25:00|729128.5|727128.5|729545.4|727545.4|729719.5|727719.5|728602.5|727091.8|563
1632465000000|2021-09-24 06:30:00|729543.1|727543.1|729597|727597|729625.3|728095.4|729024|727480.5|403
1632465300000|2021-09-24 06:35:00|729593.7|727593.7|729370|728370|730106.7|728550.7|729087.6|727583.2|658
1632465600000|2021-09-24 06:40:00|729363.4|728363.4|729838.1|727838.1|730031.3|728430|729252.1|727736.5|609
1632465900000|2021-09-24 06:45:00|729843|727843|730204.9|728204.9|730217.4|728622.1|729456.8|727843|644
1632466200000|2021-09-24 06:50:00|730204.3|728204.3|730530.3|728530.3|730537.6|729024.3|729699.4|728180.9|702
1632466500000|2021-09-24 06:55:00|730526.8|728526.8|730607.3|728607.3|730736|729205.6|730086.5|728526.8|707
1632466800000|2021-09-24 07:00:00|730619.9|728619.9|731280.8|729280.8|731537.4|729963.6|730156|728619.9|1086
1632467100000|2021-09-24 07:05:00|730770|729770|731443.1|729443.1|731932.3|730214.5|730770|729290.1|1072
1632467400000|2021-09-24 07:10:00|731441.5|729441.5|730802|729802|731684.6|730069.4|730757.1|729269.4|949
1632467700000|2021-09-24 07:15:00|730806.1|729806.1|730807.5|729807.5|731375.7|729891|730664.4|729185|835
1632468000000|2021-09-24 07:20:00|730807.8|729807.8|730880.5|729880.5|731458.3|729950.8|730696|729212.5|947
1632468300000|2021-09-24 07:25:00|730881|729881|730865.1|728865.1|731394|729926.3|730348.1|728829.7|886
1632468600000|2021-09-24 07:30:00|730870.3|728870.3|730422.4|729422.4|731054.4|729585.5|730266.3|728858.8|896
1632468900000|2021-09-24 07:35:00|730416.4|729416.4|730178.1|729178.1|730965.1|729574.8|730117.8|728609.4|924
1632469200000|2021-09-24 07:40:00|730184.5|729184.5|730342.8|729342.8|730888|729397.6|730133.1|728666.8|860
1632469500000|2021-09-24 07:45:00|730341.3|729341.3|730402.2|729402.2|730966.7|729481.3|730307.7|728825.9|748
1632469800000|2021-09-24 07:50:00|730403.4|729403.4|730084.1|729084.1|730899.7|729416.1|730064.2|728579.5|787
1632470100000|2021-09-24 07:55:00|730084.7|729084.7|730636.8|728636.8|730666.6|729171.9|730059.9|728610|622
1632470400000|2021-09-24 08:00:00|730641.6|728641.6|730435.6|729435.6|730916.9|729468.4|730124.4|728641.6|885
1632470700000|2021-09-24 08:05:00|730432.7|729432.7|731327.4|729327.4|731468.7|729917.2|730370.9|728874.4|975
1632471000000|2021-09-24 08:10:00|731324.1|729324.1|730426.6|729426.6|731354.7|729863.7|730375.5|728891.7|899
1632471300000|2021-09-24 08:15:00|730422.9|729422.9|730435.7|729435.7|731123.5|729619.7|730324|728828.8|943
1632471600000|2021-09-24 08:20:00|730422.8|729422.8|729992|728992|730920.7|729446.6|729954.2|728674.3|830
1632471900000|2021-09-24 08:25:00|729990.4|728990.4|729877.1|728877.1|730477.5|729008.2|729743.6|728269.3|847
1632472200000|2021-09-24 08:30:00|729887.9|728887.9|730506.5|728506.5|730609.6|729101.4|729854.4|728363.6|862
1632472500000|2021-09-24 08:35:00|730499.2|728499.2|730208.1|729208.1|730779.8|729298.3|729975.6|728454.9|800
1632472800000|2021-09-24 08:40:00|730207.5|729207.5|730286.3|729286.3|730819.5|729333.2|730207.5|728732.1|695
1632473100000|2021-09-24 08:45:00|730278.9|729278.9|730251|729251|731064.2|729560.1|730237.3|728765.2|839
1632473400000|2021-09-24 08:50:00|730251.9|729251.9|730015.2|729015.2|730742.6|729256.9|729978.1|728516.3|833
1632473700000|2021-09-24 08:55:00|730018.8|729018.8|729943.8|728943.8|730611.9|729173.9|729901.3|728441.5|803
1632474000000|2021-09-24 09:00:00|729941.2|728941.2|730326.5|729326.5|730747.8|729337.5|729927.6|728668.4|858
1632474300000|2021-09-24 09:05:00|730309.9|729309.9|730063.7|729063.7|730810.1|729357.3|729943.4|728479.9|883
1632474600000|2021-09-24 09:10:00|730063.4|729063.4|730118.2|729118.2|730631|729142.7|730051.9|728546.2|672
1632474900000|2021-09-24 09:15:00|730118.6|729118.6|730136.7|729136.7|730668|729165|730057.2|728590.4|775
1632475200000|2021-09-24 09:20:00|730135.8|729135.8|729776.9|728776.9|730595|729135.8|729768.3|728462.8|852
1632475500000|2021-09-24 09:25:00|729686.7|728686.7|729844.1|728844.1|730373|728875.3|729521.8|728072.7|755
1632475800000|2021-09-24 09:30:00|729843.7|728843.7|729612.4|728612.4|729980.9|728980.9|729609|728609|805
1632476100000|2021-09-24 09:35:00|729611.2|728611.2|729163.6|728163.6|729791.4|728690.5|729152.4|727768.8|865
1632476400000|2021-09-24 09:40:00|729172.7|728172.7|729418.8|728418.8|729929.9|728437.6|729055.8|727567.7|815
1632476700000|2021-09-24 09:45:00|729411.6|728411.6|729612.3|728612.3|730216.5|728722.8|729390.2|727902|862
1632477000000|2021-09-24 09:50:00|730104.9|728104.9|729479.6|728479.6|730128.6|728624.6|729402.4|727885.6|672
1632477300000|2021-09-24 09:55:00|729481|728481|729531.2|728531.2|730109.4|728648.4|729319.7|727809.8|740
1632477600000|2021-09-24 10:00:00|729538.5|728538.5|730190.3|728190.3|730285.5|728813.4|729516.7|728008|855
1632477900000|2021-09-24 10:05:00|730195.9|728195.9|730451|728451|730535.9|729046.9|729698.6|728195.9|886
1632478200000|2021-09-24 10:10:00|730451.4|728451.4|729795.2|728795.2|730469.2|728997.4|729730|728304|697
1632478500000|2021-09-24 10:15:00|729799.6|728799.6|730420.9|728420.9|730434.6|728933.6|729714.6|728226.7|671
1632478800000|2021-09-24 10:20:00|730417.1|728417.1|729941.6|727941.6|730588.9|729109.9|729429.1|727924.3|769
1632479100000|2021-09-24 10:25:00|729963.9|727963.9|729240.4|728240.4|729963.9|728449.1|729100.7|727537|919
1632479400000|2021-09-24 10:30:00|729232.8|728232.8|729899.5|727899.5|730068.4|728589.2|729232.8|727745.7|841
1632479700000|2021-09-24 10:35:00|729902.2|727902.2|730033.8|728033.8|730108.9|728639|729378.8|727890.2|856
1632480000000|2021-09-24 10:40:00|729548.6|728548.6|729514.2|728514.2|730240.3|728779.3|729491.5|728004.7|821
1632480300000|2021-09-24 10:45:00|729513.4|728513.4|729622.8|728622.8|730168.7|728722.9|729513.4|728132.9|807
1632480600000|2021-09-24 10:50:00|729626|728626|729612.4|728612.4|730167.2|728740|729536.6|728122|682
1632480900000|2021-09-24 10:55:00|729612.2|728612.2|729634.1|728634.1|730220.5|728812.1|729609.2|728131.5|793
1632481200000|2021-09-24 11:00:00|729634.5|728634.5|729768.2|728768.2|730239.5|728768.9|729552.2|728102|580
1632481500000|2021-09-24 11:05:00|729766.7|728766.7|729661.5|728661.5|730343.4|728876.2|729644.8|728154.5|817
1632481800000|2021-09-24 11:10:00|729664.3|728664.3|730182.5|729182.5|730753.8|729260.4|729655.6|728290.7|934
1632482100000|2021-09-24 11:15:00|730179.5|729179.5|730162.6|729162.6|730715.6|729266.3|730015.9|728540.1|954
1632482400000|2021-09-24 11:20:00|730160.9|729160.9|730037.5|729037.5|730662.4|729165.2|729772.1|728288.1|980
1632482700000|2021-09-24 11:25:00|730044.6|729044.6|729896.3|728896.3|730667.2|729243.7|729896.3|728394|963
1632483000000|2021-09-24 11:30:00|729893.2|728893.2|730152.8|729152.8|730762.9|729275.7|729892.8|728419.5|835
1632483300000|2021-09-24 11:35:00|730154.5|729154.5|730122.6|729122.6|730645.2|729179|730065.5|728569.6|768
1632483600000|2021-09-24 11:40:00|730122.9|729122.9|730533.3|729533.3|731012|729533.3|730087.5|728629.2|818
1632483900000|2021-09-24 11:45:00|730540.5|729540.5|731067.7|729067.7|731399.7|729881.9|730396.9|728887.4|934
1632484200000|2021-09-24 11:50:00|730574.8|729574.8|731138.3|729138.3|731390.4|729898.5|730454.3|728956|918
1632484500000|2021-09-24 11:55:00|731125.4|729125.4|730506.6|729506.6|731145.3|729652.5|730474.3|728986.7|799
1632484800000|2021-09-24 12:00:00|730517.8|729517.8|730228|729228|731051.7|729559.9|730132.8|728636.4|929
1632485100000|2021-09-24 12:05:00|730226.8|729226.8|730608.6|728608.6|730772|729289.3|730089.7|728588.9|612
1632485400000|2021-09-24 12:10:00|730608.2|728608.2|730196.3|729196.3|730716.1|729226|730091.8|728596.3|696
1632485700000|2021-09-24 12:15:00|730199.9|729199.9|730205.3|729205.3|730674.1|729231.7|730005.3|728527.9|728
1632486000000|2021-09-24 12:20:00|730202.7|729202.7|730976.6|728976.6|730994.4|729498.6|730130.8|728676.1|902
1632486300000|2021-09-24 12:25:00|730973.1|728973.1|731116.5|729116.5|731186.2|729732.2|730430.6|728948.4|796
1632486600000|2021-09-24 12:30:00|731116.6|729116.6|730754.4|729754.4|731218|729771.5|730603|729104.7|881
1632486900000|2021-09-24 12:35:00|730752.3|729752.3|730539.2|729539.2|731109.1|729758.9|730368.5|728923|812
1632487200000|2021-09-24 12:40:00|730526.9|729526.9|730597.2|729597.2|731180.3|729694.4|730520.9|729063.5|728
1632487500000|2021-09-24 12:45:00|730595.8|729595.8|730667.9|729667.9|731161.6|729714.4|730529.4|729124.1|758
1632487800000|2021-09-24 12:50:00|730667.7|729667.7|730603.4|729603.4|731175.3|729685.5|730344.9|728858|788
1632488100000|2021-09-24 12:55:00|730603.1|729603.1|730551.1|729551.1|731144.3|729642.5|730400.9|728904.9|761
1632488400000|2021-09-24 13:00:00|730552.7|729552.7|731442.9|729442.9|731449.2|729998.2|730494.5|728991.9|915
1632488700000|2021-09-24 13:05:00|731432.5|729432.5|730695.9|729695.9|731459.4|729983.5|730690.7|729187.4|959
1632489000000|2021-09-24 13:10:00|730695|729695|730366.4|729366.4|731202|729728.6|730344.5|728859.5|877
1632489300000|2021-09-24 13:15:00|730368.9|729368.9|730154.8|729154.8|730915|729443.1|730115.9|728712.6|922
1632489600000|2021-09-24 13:20:00|730154.4|729154.4|729563.1|728563.1|730499|729154.4|729561.9|728153.2|958
1632489900000|2021-09-24 13:25:00|729563.7|728563.7|729718.8|728718.8|730166.2|728791.3|729355.6|727892.9|905
1632490200000|2021-09-24 13:30:00|729719|728719|729593.5|727593.5|730332.1|728828.5|729051.1|727512.2|1099
1632490500000|2021-09-24 13:35:00|729070.5|728070.5|729645.5|727645.5|729730.9|728252.4|728960.7|727487.7|1079
1632490800000|2021-09-24 13:40:00|729648.2|727648.2|729329.3|728329.3|729890.9|728402.5|728961.4|727459.5|999
1632491100000|2021-09-24 13:45:00|729328.6|728328.6|730015.5|728015.5|730150.2|728670.1|729324.2|727910.9|1052
1632491400000|2021-09-24 13:50:00|730017.6|728017.6|729535.8|728535.8|730021.2|728544.7|729252.7|727783.7|1019
1632491700000|2021-09-24 13:55:00|729536.4|728536.4|729728.8|727728.8|729975.1|728551|729220.2|727702.9|836
1632492000000|2021-09-24 14:00:00|729726.3|727726.3|729413.4|728413.4|730043.8|728548|729191.9|727675.1|1024
1632492300000|2021-09-24 14:05:00|729414.6|728414.6|730209.6|728209.6|730240.5|728743.6|729250.7|727724.2|1088
1632492600000|2021-09-24 14:10:00|730216.8|728216.8|729819.1|728819.1|730410.5|728904.2|729613.7|728128.7|933
1632492900000|2021-09-24 14:15:00|729816.8|728816.8|729815.6|728815.6|730417.6|728895.4|729400.3|727912.5|1019
1632493200000|2021-09-24 14:20:00|729815.4|728815.4|729905|728905|730543.2|729053.9|729762.9|728264.4|908
1632493500000|2021-09-24 14:25:00|729903.3|728903.3|730055.2|729055.2|730610.2|729116|729762.7|728286.1|785
1632493800000|2021-09-24 14:30:00|730046.5|729046.5|730225.8|728225.8|730566|729059|729647.7|728179.7|923
1632494100000|2021-09-24 14:35:00|729724.8|728724.8|729479.7|728479.7|730284.8|728788|729460.4|727954.3|920
1632494400000|2021-09-24 14:40:00|729475.5|728475.5|729302.8|728302.8|730017|728537.9|729220.7|727742.1|757
1632494700000|2021-09-24 14:45:00|729302.1|728302.1|729558|728558|730008.7|728559|729260.1|727786.3|929
1632495000000|2021-09-24 14:50:00|729555|728555|729924.2|728924.2|730373.5|728947|729531.9|728108.3|695
1632495300000|2021-09-24 14:55:00|729924|728924|729848.3|728848.3|730447.9|728956.5|729608.4|728102|777
1632495600000|2021-09-24 15:00:00|729846.6|728846.6|729470.4|728470.4|730414.9|728925|729435|727940|929
1632495900000|2021-09-24 15:05:00|729467|728467|729406|728406|730334.1|728844.8|729382.1|727894.5|839
1632496200000|2021-09-24 15:10:00|729406.3|728406.3|729222.7|728222.7|729976.1|728472.4|729221.3|727754.2|682
1632496500000|2021-09-24 15:15:00|729221.8|728221.8|729156.3|728156.3|729934.6|728442.1|729100.8|727603.3|755
1632496800000|2021-09-24 15:20:00|729155.1|728155.1|729185.5|728185.5|729820.7|728336.6|729087.5|727609|667
1632497100000|2021-09-24 15:25:00|729185.1|728185.1|729183.8|728183.8|729802.9|728306.7|729134|727642.1|754
1632497400000|2021-09-24 15:30:00|729183.4|728183.4|729627.3|727627.3|729713.8|728221.7|729115.6|727616|661
1632497700000|2021-09-24 15:35:00|729125.8|728125.8|729525.8|727525.8|729689.4|728188.7|728832.4|727342.3|759
1632498000000|2021-09-24 15:40:00|729529.6|727529.6|728886.3|727886.3|729542.1|728042.1|728825.5|727332.6|676
1632498300000|2021-09-24 15:45:00|729427.9|727427.9|728896.1|726896.1|729427.9|727941.7|728685.4|726796.8|542
1632498600000|2021-09-24 15:50:00|728875.2|726875.2|728305.9|727305.9|729033.4|727495.1|728281|726804.3|514
1632498900000|2021-09-24 15:55:00|728313.3|727313.3|728198.3|727198.3|728918.7|727431.9|728189.6|726775.8|474
1632499200000|2021-09-24 16:00:00|728697.4|726697.4|728751.5|726751.5|728869.2|727369.5|728112.1|726607.6|643
1632499500000|2021-09-24 16:05:00|728243.1|727243.1|728467|726467|728730.9|727243.1|727941|726436.1|662
1632499800000|2021-09-24 16:10:00|728466.3|726466.3|727772.9|726772.9|728486.7|726984.5|727605.1|726131.4|529
1632500100000|2021-09-24 16:15:00|727773.1|726773.1|727844.9|726844.9|728409.9|726910.4|727701.3|726201.1|574
1632500400000|2021-09-24 16:20:00|727843.1|726843.1|728251.1|726251.1|728374.8|726876.2|727711|726195.6|512
1632500700000|2021-09-24 16:25:00|728251.5|726251.5|727709|726709|728301.5|726797.1|727683.6|726163.9|457
1632501000000|2021-09-24 16:30:00|727708|726708|728581.5|726581.5|728583.2|727044.9|727681.3|726180.6|539
1632501300000|2021-09-24 16:35:00|728579.9|726579.9|728627.3|726627.3|728655.8|727156.1|728031.4|726537.2|550
1632501600000|2021-09-24 16:40:00|728620.5|726620.5|728650.7|726650.7|728710|727206.5|728090.6|726543.7|454
1632501900000|2021-09-24 16:45:00|728649.9|726649.9|728676.9|726676.9|728692|727187|728126|726603.7|396
1632502200000|2021-09-24 16:50:00|728675|726675|728601|726601|728684.3|727149.8|728117.5|726591.1|370
1632502500000|2021-09-24 16:55:00|728599.7|726599.7|728581.8|726581.8|728610.7|727111.3|727987|726471.5|315
1632722400000|2021-09-27 06:00:00|727520.5|725520.5|727338.4|725338.4|727539.7|725912.4|726912.4|725188.3|416
1632722700000|2021-09-27 06:05:00|727339.2|725339.2|727252|725252|727339.2|725339.2|727010.4|725010.4|492
1632723000000|2021-09-27 06:10:00|727250.6|725250.6|727207.5|725207.5|727277.1|725277.1|727176.9|725176.9|436
1632723300000|2021-09-27 06:15:00|727220.8|725220.8|726719.1|724719.1|727221.1|725221.1|726173.5|724521.7|582
1632723600000|2021-09-27 06:20:00|726721.5|724721.5|727251.8|725251.8|727282.3|725282.3|726719.7|724719.7|571
1632723900000|2021-09-27 06:25:00|727246.5|725246.5|727260.6|725260.6|727297.7|725638.7|726638.7|725059.9|535
1632724200000|2021-09-27 06:30:00|727275.8|725275.8|727411|725411|727417.4|725803|726777.5|725147.7|658
1632724500000|2021-09-27 06:35:00|727417.6|725417.6|727333.9|725333.9|727529.1|726000.5|726875|725248|626
1632724800000|2021-09-27 06:40:00|727350.3|725350.3|727014.2|725014.2|727361.1|725558.4|726541|724885.1|657
1632725100000|2021-09-27 06:45:00|726991.8|724991.8|726973.2|724973.2|727037.3|725037.3|726789.1|724789.1|609
1632725400000|2021-09-27 06:50:00|726977.9|724977.9|726872.3|724872.3|726989.5|725400|726400|724779.7|637
1632725700000|2021-09-27 06:55:00|726881.4|724881.4|727244|725244|727308.1|725308.1|726866.3|724866.3|841
1632726000000|2021-09-27 07:00:00|727279.9|725279.9|727446.1|725446.1|727463.3|725798|726527.6|724975|1040
1632726300000|2021-09-27 07:05:00|727425.7|725425.7|727453.8|725453.8|727578.8|726097.9|726747|725272.5|941
1632726600000|2021-09-27 07:10:00|727444.7|725444.7|726571.4|725571.4|727535.6|726029.9|726554.2|725124.6|994
1632726900000|2021-09-27 07:15:00|726574.6|725574.6|726380.2|725380.2|727119.9|725708.7|726335.5|724863|891
1632727200000|2021-09-27 07:20:00|726375.7|725375.7|727018.4|726018.4|727504.9|726033.5|726375.7|725020|973
1632727500000|2021-09-27 07:25:00|727033.4|726033.4|727235|726235|727722.9|726318.5|726969.4|725708.5|906
1632727800000|2021-09-27 07:30:00|727228.4|726228.4|727209.1|726209.1|727790|726326.6|727096.6|725696.4|907
1632728100000|2021-09-27 07:35:00|727192.7|726192.7|727553.4|726553.4|727761|726612.2|727018.5|725521.2|924
1632728400000|2021-09-27 07:40:00|727569.5|726569.5|728112.5|726112.5|728263.5|726771|727384.2|725868.5|973
1632728700000|2021-09-27 07:45:00|728107.9|726107.9|727614.6|726614.6|728107.9|726642.6|727259.3|725834.8|917
1632729000000|2021-09-27 07:50:00|727629|726629|727309.5|726309.5|728071.6|726633.1|727280.9|725796.2|934
1632729300000|2021-09-27 07:55:00|727306|726306|727866.5|725866.5|727908.9|726426.4|727009.1|725548.3|971
1632729600000|2021-09-27 08:00:00|727893.6|725893.6|727333.5|726333.5|727904.7|726460.6|727204.6|725738.5|946
1632729900000|2021-09-27 08:05:00|727333.2|726333.2|727183.2|726183.2|727348.3|726348.3|727117.8|726117.8|941
1632730200000|2021-09-27 08:10:00|727182.2|726182.2|727346.1|726346.1|727369.7|726369.7|727161.1|726161.1|912
1632730500000|2021-09-27 08:15:00|727349.2|726349.2|727219.6|726219.6|727349.2|726349.2|727157.7|726157.7|901
1632730800000|2021-09-27 08:20:00|727212.7|726212.7|727136.6|726136.6|727449.1|726449.1|727037.6|726037.6|971
1632731100000|2021-09-27 08:25:00|727137.5|726137.5|726964.5|725964.5|727611.5|726262.9|726911|725611.5|997
1632731400000|2021-09-27 08:30:00|726969|725969|727185.5|726185.5|727190.7|726190.7|726916.6|725916.6|933
1632731700000|2021-09-27 08:35:00|727175|726175|727222.9|726222.9|727876.2|726471.4|727172.2|725695.7|992
1632732000000|2021-09-27 08:40:00|727217.5|726217.5|727069.5|726069.5|727768.4|726276.7|726970.3|725463.8|919
1632732300000|2021-09-27 08:45:00|727080.2|726080.2|726984.2|725984.2|727711.4|726228.3|726970.1|725513.3|859
1632732600000|2021-09-27 08:50:00|726980|725980|726636.2|725636.2|727600.4|726129.2|726627.8|725131.9|941
1632732900000|2021-09-27 08:55:00|726638.3|725638.3|726575|725575|727099.4|725640.8|726443.1|724962.1|958
1632733200000|2021-09-27 09:00:00|726572.6|725572.6|726416.9|725416.9|727055.3|725617.1|726416.9|724955.1|874
1632733500000|2021-09-27 09:05:00|726419|725419|726351.4|725351.4|727018.2|725517.5|726305.7|724814.7|805
1632733800000|2021-09-27 09:10:00|726353.8|725353.8|725873.6|724873.6|726686.9|725355.3|725812.4|724329.4|913
1632734100000|2021-09-27 09:15:00|725866.9|724866.9|725946.1|724946.1|726377|724950.5|725704|724224.5|853
1632734400000|2021-09-27 09:20:00|725946.8|724946.8|725824|724824|726431|724947|725812|724321.8|762
1632734700000|2021-09-27 09:25:00|725824.3|724824.3|726024.2|725024.2|726478|725029.3|725755.5|724247|736
1632735000000|2021-09-27 09:30:00|726016.8|725016.8|725894.9|724894.9|726474.2|725016.8|725731.2|724262.1|883
1632735300000|2021-09-27 09:35:00|725884.5|724884.5|726090.1|725090.1|726624|725140.5|725884.5|724409.7|843
1632735600000|2021-09-27 09:40:00|726089.9|725089.9|726647.5|724647.5|726673.6|725209.4|726025.4|724580.8|863
1632735900000|2021-09-27 09:45:00|726639.3|724639.3|726569.6|724569.6|726837|725349|726017.4|724569.6|913
1632736200000|2021-09-27 09:50:00|726070.8|725070.8|726679.8|724679.8|726769.9|725267.5|725665.7|724135.9|894
1632736500000|2021-09-27 09:55:00|726661.4|724661.4|726158.6|725158.6|726776.9|725312.4|726088.6|724586.7|740
1632736800000|2021-09-27 10:00:00|726155.6|725155.6|726835.8|724835.8|726837.5|725334.8|726074.1|724584.5|746
1632737100000|2021-09-27 10:05:00|726831.6|724831.6|726325.7|725325.7|726915.1|725412.7|726211.2|724744.7|582
1632737400000|2021-09-27 10:10:00|726334.6|725334.6|726382.8|725382.8|726908.4|725472.1|726317|724853.6|560
1632737700000|2021-09-27 10:15:00|726378.9|725378.9|726269.1|725269.1|726450.1|725450.1|726267.9|725267.9|498
1632738000000|2021-09-27 10:20:00|726269.2|725269.2|726262.1|725262.1|726322.4|725322.4|726231.9|725231.9|648
1632738300000|2021-09-27 10:25:00|726260.6|725260.6|726231.5|725231.5|726698.2|725267.6|726140.5|724685.3|568
1632738600000|2021-09-27 10:30:00|726220.4|725220.4|726398.8|725398.8|726896|725422.2|726212.4|724742|683
1632738900000|2021-09-27 10:35:00|726381.1|725381.1|726481.6|725481.6|726895.7|725494.8|726339.3|724895.5|749
1632739200000|2021-09-27 10:40:00|726465.7|725465.7|726818.5|725818.5|727324.2|725834.2|726440.7|724937.4|820
1632739500000|2021-09-27 10:45:00|726817.7|725817.7|726846.4|725846.4|727464.7|725955.1|726689.6|725210|892
1632739800000|2021-09-27 10:50:00|726840.5|725840.5|726899.3|725899.3|727509.6|726006.4|726701.2|725212.5|839
1632740100000|2021-09-27 10:55:00|726897.3|725897.3|727201.1|726201.1|727718.7|726207.1|726835.7|725334.3|905
1632740400000|2021-09-27 11:00:00|727202.5|726202.5|727228|726228|727815.7|726360.6|727073.9|725631.4|773
1632740700000|2021-09-27 11:05:00|727229|726229|727102.2|726102.2|727739.3|726229|726921.8|725422.1|968
1632741000000|2021-09-27 11:10:00|727100.2|726100.2|726866.1|725866.1|727597.9|726103.8|726762|725279.6|909
1632741300000|2021-09-27 11:15:00|726864.3|725864.3|727047.4|726047.4|727561.8|726079.5|726856.7|725359.1|857
1632741600000|2021-09-27 11:20:00|727047.8|726047.8|727019|726019|727676.9|726226.4|727003|725504.3|809
1632741900000|2021-09-27 11:25:00|727016.1|726016.1|727264.3|726264.3|727828.3|726352.9|727016.1|725559.2|936
1632742200000|2021-09-27 11:30:00|727269.5|726269.5|726899.4|725899.4|727800.3|726325.2|726899.4|725453.9|859
1632742500000|2021-09-27 11:35:00|726888.8|725888.8|726842|725842|727332.7|725909.5|726734.6|725225.3|776
1632742800000|2021-09-27 11:40:00|726842.1|725842.1|726818.7|725818.7|727460.3|725979.6|726807.1|725316.6|794
1632743100000|2021-09-27 11:45:00|726813.4|725813.4|726672.4|725672.4|727335.1|725844.3|726582.6|725115.7|806
1632743400000|2021-09-27 11:50:00|726678.7|725678.7|726886.8|725886.8|727457.1|725956.6|726678.7|725247.5|828
1632743700000|2021-09-27 11:55:00|726882.9|725882.9|727040.2|726040.2|727611.8|726169.4|726758.6|725258|757
1632744000000|2021-09-27 12:00:00|727017.7|726017.7|726873.3|725873.3|727637.5|726148.6|726714|725194.9|1058
1632744300000|2021-09-27 12:05:00|726872|725872|726870.9|725870.9|727461.7|725977.5|726643.3|725150.7|1022
1632744600000|2021-09-27 12:10:00|726870.2|725870.2|727047.8|726047.8|727650.8|726177.9|726854.6|725365.8|996
1632744900000|2021-09-27 12:15:00|727047.5|726047.5|726934.1|725934.1|727702.5|726232.3|726917|725432.7|1008
1632745200000|2021-09-27 12:20:00|726934.6|725934.6|726914.4|725914.4|727465.9|726029.9|726647.1|725156.7|1021
1632745500000|2021-09-27 12:25:00|727398.8|725398.8|727720.8|725720.8|727787|726304.1|726854.4|725346.3|875
1632745800000|2021-09-27 12:30:00|727727.7|725727.7|727259|726259|727881.3|726404.6|727238.5|725713.8|1024
1632746100000|2021-09-27 12:35:00|727265.4|726265.4|726946.5|725946.5|727887.6|726395.2|726885.5|725425.9|1090
1632746400000|2021-09-27 12:40:00|726945|725945|726787.1|725787.1|727608.7|726134.8|726690|725199.8|1024
1632746700000|2021-09-27 12:45:00|726786.2|725786.2|727573.3|725573.3|727604.5|726170.9|726774.3|725268.6|987
1632747000000|2021-09-27 12:50:00|727573.6|725573.6|726775.1|725775.1|727573.6|726081.1|726694.5|725206.4|1014
1632747300000|2021-09-27 12:55:00|726761.9|725761.9|726836.6|725836.6|727398.6|725927.6|726692.1|725205.4|921
1632747600000|2021-09-27 13:00:00|726835.3|725835.3|727005|726005|727655.4|726154.2|726832.4|725396.4|1020
1632747900000|2021-09-27 13:05:00|727004.9|726004.9|727115.4|726115.4|727683.3|726216.3|726967.1|725462.1|968
1632748200000|2021-09-27 13:10:00|727103.4|726103.4|727132.4|726132.4|727640.8|726168.1|726960|725471.3|865
1632748500000|2021-09-27 13:15:00|727132.5|726132.5|727585.4|725585.4|727660.4|726209.5|727052.3|725545.9|883
1632748800000|2021-09-27 13:20:00|727083.2|726083.2|727125.7|726125.7|727713.9|726265.4|727083.2|725602.3|869
1632749100000|2021-09-27 13:25:00|727126.3|726126.3|727197.6|726197.6|727634.6|726237.3|727020.8|725619.7|737
1632749400000|2021-09-27 13:30:00|727204.6|726204.6|727142.7|726142.7|727703.1|726231.6|726951.7|725452.9|1072
1632749700000|2021-09-27 13:35:00|727141.1|726141.1|727253.9|726253.9|727910.4|726432.7|727069.9|725635|1072
1632750000000|2021-09-27 13:40:00|727250.6|726250.6|726915.9|725915.9|727875.2|726382.3|726811.3|725311.9|1052
1632750300000|2021-09-27 13:45:00|726919.6|725919.6|727027.6|726027.6|727403.9|726052.3|726673.3|725266.9|1052
1632750600000|2021-09-27 13:50:00|727031.9|726031.9|726958.4|725958.4|727583.8|726114.9|726763.6|725259.8|1062
1632750900000|2021-09-27 13:55:00|726957.4|725957.4|726638.8|725638.8|727338.4|726026.4|726625.9|725177.3|1079
1632751200000|2021-09-27 14:00:00|726641.7|725641.7|726567.1|725567.1|727273.7|725798.5|726452.6|724981.5|1036
1632751500000|2021-09-27 14:05:00|726553.7|725553.7|726717.1|725717.1|727249.7|725751.5|726326.6|724902.8|1073
1632751800000|2021-09-27 14:10:00|726730.9|725730.9|726671.5|725671.5|727446.3|725952.6|726616.1|725149.8|1057
1632752100000|2021-09-27 14:15:00|726677|725677|726211.8|725211.8|727187.8|725684.2|726206.3|724717.2|983
1632752400000|2021-09-27 14:20:00|726709.4|724709.4|726525|725525|727028.7|725543.2|726215.7|724702.8|914
1632752700000|2021-09-27 14:25:00|726522.7|725522.7|726564.1|724564.1|727030.9|725588|726011.2|724540.6|924
1632753000000|2021-09-27 14:30:00|726563.8|724563.8|726053|725053|726848.7|725339.4|726038|724556.2|871
1632753300000|2021-09-27 14:35:00|726053.1|725053.1|725961.7|724961.7|726581.7|725082.6|725924.8|724448|804
1632753600000|2021-09-27 14:40:00|725968.2|724968.2|726584.2|724584.2|726602.7|725109.6|725773.5|724299.7|828
1632753900000|2021-09-27 14:45:00|726041.6|725041.6|726318.4|725318.4|726811.6|725329.5|726036.2|724549.1|881
1632754200000|2021-09-27 14:50:00|726317.3|725317.3|726470|725470|726968.3|725477.3|726188.5|724697.9|785
1632754500000|2021-09-27 14:55:00|726469.5|725469.5|726361.3|725361.3|727086.5|725594.9|726205.2|724692.7|893
1632754800000|2021-09-27 15:00:00|726362.9|725362.9|725872.1|724872.1|727036.1|725541.9|725862.2|724521.6|846
1632755100000|2021-09-27 15:05:00|725870.2|724870.2|725953.3|724953.3|726540.5|725113.5|725843.7|724540.5|768
1632755400000|2021-09-27 15:10:00|725954.1|724954.1|725719.4|724719.4|726023.6|725023.6|725693.6|724693.6|669
1632755700000|2021-09-27 15:15:00|725723|724723|725503|724503|726256|724806.5|725422|724200|881
1632756000000|2021-09-27 15:20:00|725505.4|724505.4|725148.4|724148.4|725563.2|724563.2|725129.6|724129.6|911
1632756300000|2021-09-27 15:25:00|725149|724149|725253.7|724253.7|725286.8|724286.8|724893.1|723893.1|956
1632756600000|2021-09-27 15:30:00|725268.5|724268.5|725250.4|724250.4|725682.5|724298.2|725044.1|723682.5|852
1632756900000|2021-09-27 15:35:00|725246.7|724246.7|725182.3|724182.3|725684.8|724386.5|725124.2|723662.5|744
1632757200000|2021-09-27 15:40:00|725185.1|724185.1|725044.9|724044.9|725778.3|724299.9|725039.5|723757.9|683
1632757500000|2021-09-27 15:45:00|725074.9|724074.9|725127.2|724127.2|725803|724341.8|725055.1|723628.2|637
1632757800000|2021-09-27 15:50:00|725126.9|724126.9|725045.6|724045.6|725153.6|724153.6|724941.7|723941.7|416
1632758100000|2021-09-27 15:55:00|725045.1|724045.1|725112.7|724112.7|725618.8|724146|725041|723563.5|503
1632758400000|2021-09-27 16:00:00|725110.7|724110.7|725926|723926|725935|724455.6|725110.7|723774.1|630
1632758700000|2021-09-27 16:05:00|725437.1|724437.1|725227.7|724227.7|725937.8|724446|725145.1|723672|710
1632759000000|2021-09-27 16:10:00|725233.3|724233.3|725075.2|724075.2|725670.7|724233.3|725036.9|723576.5|629
1632759300000|2021-09-27 16:15:00|725079.3|724079.3|725109.3|724109.3|725662.5|724176.1|725027.6|723553.5|585
1632759600000|2021-09-27 16:20:00|725109.8|724109.8|725684.2|723684.2|725795.2|724294.1|725109.8|723620.2|509
1632759900000|2021-09-27 16:25:00|725687.6|723687.6|725150.6|724150.6|725712.7|724212.7|725114.4|723616.5|450
1632760200000|2021-09-27 16:30:00|725150.2|724150.2|725155.4|724155.4|725707.5|724199.2|725117|723638.3|469
1632760500000|2021-09-27 16:35:00|725158.9|724158.9|725051.9|724051.9|725694|724191.5|724998.2|723536.8|472
1632760800000|2021-09-27 16:40:00|725050.2|724050.2|725086.8|724086.8|725591.5|724087.6|724993.4|723531.5|395
1632761100000|2021-09-27 16:45:00|725085.6|724085.6|725118.4|724118.4|725627.6|724136.6|725012.3|723565.8|452
1632761400000|2021-09-27 16:50:00|725112|724112|725230.2|724230.2|725740.4|724245|725112|723623.3|340
1632761700000|2021-09-27 16:55:00|725230|724230|725463.9|724463.9|725971.2|724475|725230|723782.1|390
1632808800000|2021-09-28 06:00:00|725322.5|723322.5|725090|723090|725391.4|723391.4|725073.6|723073.6|481
1632809100000|2021-09-28 06:05:00|725118|723118|725268.9|723268.9|725559|723559|725100.7|723100.7|564
1632809400000|2021-09-28 06:10:00|725274.6|723274.6|725299.1|723299.1|725564|723564|725107.7|723107.7|648
1632809700000|2021-09-28 06:15:00|725303.9|723303.9|725249.9|723249.9|725360.4|723626.5|724552.8|722988|885
1632810000000|2021-09-28 06:20:00|725255.3|723255.3|725333|723333|725442|723442|725120|723120|657
1632810300000|2021-09-28 06:25:00|725328.4|723328.4|725739.7|723739.7|725948.5|724157.8|724845|723311.4|757
1632810600000|2021-09-28 06:30:00|725738.3|723738.3|725840.5|723840.5|725919.4|724326.7|725206.1|723697.3|794
1632810900000|2021-09-28 06:35:00|725839.6|723839.6|726187.4|724187.4|726190.9|724654.4|725423.8|723760.3|653
1632811200000|2021-09-28 06:40:00|726187.2|724187.2|726100|724100|726202.6|724683.5|725583.4|724079.4|604
1632811500000|2021-09-28 06:45:00|726102.3|724102.3|725879.2|723879.2|726106.9|724584.4|725149.4|723541.4|714
1632811800000|2021-09-28 06:50:00|725877.3|723877.3|726376|724376|726457.7|724752.1|725473.4|723877.3|683
1632812100000|2021-09-28 06:55:00|726387|724387|726276.5|724276.5|726470.7|724882.3|725728.2|724210.1|780
1632812400000|2021-09-28 07:00:00|726281.4|724281.4|725281|724281|726301.8|724768.4|725134.2|723669.4|1015
1632812700000|2021-09-28 07:05:00|725285.3|724285.3|725645.5|723645.5|725670.6|724328|725082.8|723642.2|904
1632813000000|2021-09-28 07:10:00|725145.4|724145.4|725191.7|724191.7|725855.6|724377.3|725102.7|723599.6|1031
1632813300000|2021-09-28 07:15:00|725186.4|724186.4|724834.3|723834.3|725640.8|724226.4|724809.7|723407.7|1009
1632813600000|2021-09-28 07:20:00|724845.6|723845.6|724913.3|723913.3|725081.3|724081.3|724726.6|723726.6|924
1632813900000|2021-09-28 07:25:00|724911.8|723911.8|725498.9|724498.9|725693.8|724498.9|724837.7|723465.7|914
1632814200000|2021-09-28 07:30:00|725494.3|724494.3|725772.5|724772.5|726500|725028.1|725463.5|724200.3|955
1632814500000|2021-09-28 07:35:00|725770|724770|725715|724715|726646.7|725336.2|725701.9|724275.6|983
1632814800000|2021-09-28 07:40:00|725715.5|724715.5|725940.6|724940.6|726321.5|724940.6|725629.6|724164|898
1632815100000|2021-09-28 07:45:00|725946.6|724946.6|725749.2|724749.2|725970.1|724970.1|725749.2|724749.2|605
1632815400000|2021-09-28 07:50:00|725756.4|724756.4|725463|724463|725796.3|724796.3|725425.2|724425.2|767
1632815700000|2021-09-28 07:55:00|725462.8|724462.8|725957.5|723957.5|725999.6|724512.5|725356.4|723859.4|850
1632816000000|2021-09-28 08:00:00|725957.4|723957.4|725364.5|724364.5|725957.4|724558.2|725246.2|723957.4|865
1632816300000|2021-09-28 08:05:00|725367.9|724367.9|725691.2|724691.2|726172.6|724711|725297.1|724172.6|906
1632816600000|2021-09-28 08:10:00|725691.7|724691.7|725721.3|724721.3|725941.5|724941.5|725636.3|724636.3|947
1632816900000|2021-09-28 08:15:00|725707.5|724707.5|725665.7|724665.7|725887|724887|725654.1|724654.1|913
1632817200000|2021-09-28 08:20:00|725666.9|724666.9|725804.5|724804.5|725851.6|724851.6|725663.4|724663.4|895
1632817500000|2021-09-28 08:25:00|725805.3|724805.3|725950|724950|726479.5|725015|725796.7|724439.8|958
1632817800000|2021-09-28 08:30:00|725955.6|724955.6|725624.9|724624.9|726147.8|724973.9|725425.5|723949.3|1015
1632818100000|2021-09-28 08:35:00|725615.9|724615.9|725990|724990|726065|725065|725587.6|724587.6|931
1632818400000|2021-09-28 08:40:00|725986.5|724986.5|725928.3|724928.3|726413.5|725039.6|725847.5|724408.2|943
1632818700000|2021-09-28 08:45:00|725937.1|724937.1|725825.3|724825.3|726349.2|724955|725727.9|724247.7|781
1632819000000|2021-09-28 08:50:00|725822.2|724822.2|725711.1|724711.1|726248.8|724902.2|725695.7|724248.8|779
1632819300000|2021-09-28 08:55:00|725711.8|724711.8|725699.8|724699.8|725798.8|724798.8|725655|724655|776
1632819600000|2021-09-28 09:00:00|725693.3|724693.3|726174.2|725174.2|726737.6|725257.7|725670.3|724302.6|894
1632819900000|2021-09-28 09:05:00|726173.7|725173.7|726071.4|725071.4|726373.8|725373.8|726013.8|725013.8|834
1632820200000|2021-09-28 09:10:00|726050.5|725050.5|725960.1|724960.1|726135|725135|725846.8|724846.8|813
1632820500000|2021-09-28 09:15:00|725962|724962|726139.6|725139.6|726249.3|725249.3|725938.5|724938.5|831
1632820800000|2021-09-28 09:20:00|726140.2|725140.2|726171.7|725171.7|726219.1|725219.1|726027|725027|819
1632821100000|2021-09-28 09:25:00|726173|725173|726227|725227|726287.6|725287.6|726107|725107|765
1632821400000|2021-09-28 09:30:00|726226.6|725226.6|726688.3|725688.3|727058.3|725718.1|726218|725058.3|916
1632821700000|2021-09-28 09:35:00|726695.6|725695.6|727091.2|726091.2|727744.9|726285|726681.7|725519.6|1068
1632822000000|2021-09-28 09:40:00|727092.1|726092.1|726875.8|725875.8|727129.1|726129.1|726739.9|725739.9|973
1632822300000|2021-09-28 09:45:00|726877.2|725877.2|726789.7|725789.7|727124.1|726124.1|726765.6|725765.6|891
1632822600000|2021-09-28 09:50:00|726790.4|725790.4|727138|726138|727153.5|726153.5|726714.9|725714.9|854
1632822900000|2021-09-28 09:55:00|727133.8|726133.8|727178.8|726178.8|727362.4|726362.4|726992.9|725992.9|976
1632823200000|2021-09-28 10:00:00|727175.9|726175.9|727361.2|726361.2|727831.8|726431.9|727168.4|725827.5|918
1632823500000|2021-09-28 10:05:00|727355.3|726355.3|727446.9|726446.9|727518.7|726518.7|727239.8|726239.8|924
1632823800000|2021-09-28 10:10:00|727455.8|726455.8|727633.8|726633.8|727717.7|726717.7|727401.4|726401.4|839
1632824100000|2021-09-28 10:15:00|727632.3|726632.3|727388.7|726388.7|727913.3|726913.3|727282.3|726282.3|940
1632824400000|2021-09-28 10:20:00|727387.4|726387.4|727342.9|726342.9|727461.6|726461.6|727276.1|726276.1|954
1632824700000|2021-09-28 10:25:00|727336.8|726336.8|727379.7|726379.7|727499.4|726499.4|727263.6|726263.6|894
1632825000000|2021-09-28 10:30:00|727386.4|726386.4|727224.9|726224.9|727524.6|726524.6|727182.3|726182.3|957
1632825300000|2021-09-28 10:35:00|727246.3|726246.3|727176|726176|727363|726363|727122.4|726122.4|888
1632825600000|2021-09-28 10:40:00|727162.9|726162.9|727049.4|726049.4|727208.5|726208.5|726936.7|725936.7|864
1632825900000|2021-09-28 10:45:00|727056.2|726056.2|726950.8|725950.8|727105.9|726105.9|726911.3|725911.3|943
1632826200000|2021-09-28 10:50:00|726951|725951|727249.7|726249.7|727300|726300|726933.1|725933.1|924
1632826500000|2021-09-28 10:55:00|727244.3|726244.3|727383.6|726383.6|727816.4|726428.6|727195|725752.5|928
1632826800000|2021-09-28 11:00:00|727375.4|726375.4|726781.5|725781.5|727426|726378.3|726774.6|725340.1|790
1632827100000|2021-09-28 11:05:00|726785.4|725785.4|726808.7|725808.7|727497.7|726026.4|726639.8|725189.6|949
1632827400000|2021-09-28 11:10:00|726799.4|725799.4|726930.9|725930.9|727519.2|726109.5|726794.5|725293.9|925
1632827700000|2021-09-28 11:15:00|726928.7|725928.7|726812.1|725812.1|727488.4|726008.1|726570.1|725130.3|955
1632828000000|2021-09-28 11:20:00|726809.8|725809.8|726637|725637|727292.5|726064|726458.8|724942.4|1039
1632828300000|2021-09-28 11:25:00|726649.3|725649.3|726624.4|725624.4|727219|725764.5|726446.1|725012.2|993
1632828600000|2021-09-28 11:30:00|726613.2|725613.2|726591.8|725591.8|726973.4|725722.3|726438.8|724973.4|1014
1632828900000|2021-09-28 11:35:00|726589.8|725589.8|726293.9|725293.9|726613.8|725613.8|726275.4|725275.4|983
1632829200000|2021-09-28 11:40:00|726292.9|725292.9|726087.7|725087.7|726619.6|725302.6|726010.1|724601.8|990
1632829500000|2021-09-28 11:45:00|726086.5|725086.5|725961.4|724961.4|726503.7|725096.6|725844.1|724503.7|1007
1632829800000|2021-09-28 11:50:00|725968.1|724968.1|726871.5|724871.5|726876.9|725400|725901.3|724861.1|1014
1632830100000|2021-09-28 11:55:00|726868.7|724868.7|726354.3|725354.3|726891.9|725420.4|726250.8|724853.4|952
1632830400000|2021-09-28 12:00:00|726351.3|725351.3|726276.4|725276.4|727046.4|725557.1|726139.4|724765.5|1025
1632830700000|2021-09-28 12:05:00|726273.9|725273.9|726479.4|725479.4|726982.7|725538.9|726224.8|724942.1|942
1632831000000|2021-09-28 12:10:00|726474.7|725474.7|726275.7|725275.7|726475.3|725475.3|726200.8|725200.8|998
1632831300000|2021-09-28 12:15:00|726276|725276|726042.7|725042.7|726276.6|725276.6|726035.4|725035.4|971
1632831600000|2021-09-28 12:20:00|726052.9|725052.9|726118.7|725118.7|726490.2|725136|725903.2|724490.2|1067
1632831900000|2021-09-28 12:25:00|726127.7|725127.7|726708.3|724708.3|726753.7|725303.6|726127.7|724698.8|1017
1632832200000|2021-09-28 12:30:00|726708.2|724708.2|726064.4|725064.4|726711.5|725256|725940.8|724705.1|1042
1632832500000|2021-09-28 12:35:00|726052.9|725052.9|726316.8|725316.8|726339.1|725339.1|726052.9|725052.9|1034
1632832800000|2021-09-28 12:40:00|726339.2|725339.2|726767.5|725767.5|727229.9|725767.5|726307.5|725027.8|1110
1632833100000|2021-09-28 12:45:00|726769.9|725769.9|726669.7|725669.7|727311.6|725885.7|726572.6|725099.2|1089
1632833400000|2021-09-28 12:50:00|726652.9|725652.9|726982.9|725982.9|727470.7|726029.3|726601.2|725308.3|1057
1632833700000|2021-09-28 12:55:00|726987.4|725987.4|726875.5|725875.5|727808.5|726299.8|726782.8|725301|956
1632834000000|2021-09-28 13:00:00|727376.5|725376.5|726969.9|725969.9|727440.9|726165.7|726787.7|725376.5|988
1632834300000|2021-09-28 13:05:00|726982.8|725982.8|726875.7|725875.7|727529.3|726038.3|726605.1|725130.2|1102
1632834600000|2021-09-28 13:10:00|726873.1|725873.1|726681.8|725681.8|727096.8|726096.8|726655.9|725655.9|1052
1632834900000|2021-09-28 13:15:00|726674.4|725674.4|727015.2|726015.2|727033.1|726033.1|726673.8|725673.8|1043
1632835200000|2021-09-28 13:20:00|727013.8|726013.8|727237.7|726237.7|727252.5|726252.5|726819.6|725819.6|976
1632835500000|2021-09-28 13:25:00|727238.6|726238.6|727415.4|726415.4|727518.3|726518.3|727237.9|726237.9|888
1632835800000|2021-09-28 13:30:00|727415.1|726415.1|727692.7|726692.7|727819.7|726819.7|727366.7|726366.7|1138
1632836100000|2021-09-28 13:35:00|727709.6|726709.6|727753.5|726753.5|727903.1|726903.1|727677.2|726677.2|1059
1632836400000|2021-09-28 13:40:00|727746.5|726746.5|727976.9|726976.9|727985.4|726985.4|727644.3|726644.3|1075
1632836700000|2021-09-28 13:45:00|727977.4|726977.4|728315.2|727315.2|728480.7|727351|727907.6|726480.7|1139
1632837000000|2021-09-28 13:50:00|728335|727335|728749.3|727749.3|729244.2|727835.9|728326|726831.5|1159
1632837300000|2021-09-28 13:55:00|728753.2|727753.2|728865|726865|728959.4|727896.3|728263.4|726722.8|980
1632837600000|2021-09-28 14:00:00|728751.1|726751.1|728508.8|727508.8|729573.6|728095.9|728434.6|726751.1|1135
1632837900000|2021-09-28 14:05:00|728507|727507|728810.7|727810.7|728975|727975|728446.6|727446.6|1143
1632838200000|2021-09-28 14:10:00|728811.4|727811.4|728848.7|727848.7|729498.1|728067.5|728698|727405.2|1105
1632838500000|2021-09-28 14:15:00|728850.6|727850.6|728539.1|727539.1|729354.3|727981.3|728307.8|726802.6|1128
1632838800000|2021-09-28 14:20:00|728537.6|727537.6|728357.5|726357.5|729028|727606.2|727792.3|726340.2|1090
1632839100000|2021-09-28 14:25:00|728368.4|726368.4|728115.6|727115.6|728867.4|727342.3|727853.7|726331.3|1154
1632839400000|2021-09-28 14:30:00|728112.1|727112.1|728383.6|727383.6|729131.4|727636.5|727948.5|726463|1142
1632839700000|2021-09-28 14:35:00|728385.3|727385.3|728465|726465|729193.4|727739.1|727915.8|726415|1121
1632840000000|2021-09-28 14:40:00|728465.9|726465.9|728276.5|727276.5|728893.4|727378.6|727815.5|726355.4|1096
1632840300000|2021-09-28 14:45:00|728282.1|727282.1|728980.4|727980.4|729421.1|727980.4|728280.1|726791.6|1086
1632840600000|2021-09-28 14:50:00|728979.7|727979.7|728988.8|727988.8|729502.4|728037.3|728606.8|727095.5|1051
1632840900000|2021-09-28 14:55:00|728989.5|727989.5|729256.8|728256.8|729837.9|728407.2|728981.2|727518.5|1055
1632841200000|2021-09-28 15:00:00|729255.3|728255.3|729589.4|728589.4|730079.3|728609.1|729173.1|727948.2|1031
1632841500000|2021-09-28 15:05:00|729599.6|728599.6|729704.2|728704.2|730186.1|728833.1|729326.8|727878.6|984
1632841800000|2021-09-28 15:10:00|729707.8|728707.8|729940.4|728940.4|730287.5|728957.7|729654.1|728145.6|925
1632842100000|2021-09-28 15:15:00|729940.2|728940.2|729818.3|728818.3|730560|729125|729814.9|728418.3|1009
1632842400000|2021-09-28 15:20:00|729815|728815|729470.8|728470.8|730144|728821.5|729371.6|727920.1|1010
1632842700000|2021-09-28 15:25:00|729471.7|728471.7|729992.4|727992.4|730107|728610.7|729159.5|727677.7|1019
1632843000000|2021-09-28 15:30:00|729508|728508|730018.5|728018.5|730459.4|728985.6|729428.6|727927|1063
1632843300000|2021-09-28 15:35:00|730020.8|728020.8|729723.5|728723.5|730241.5|728781.7|729311.8|727898|1061
1632843600000|2021-09-28 15:40:00|729693.2|728693.2|729752.6|728752.6|730259.5|728799.3|729499.1|728023.6|903
1632843900000|2021-09-28 15:45:00|729748.1|728748.1|729741.5|728741.5|730352.6|728898.9|729678|728199.2|665
1632844200000|2021-09-28 15:50:00|730226.5|728226.5|730300.6|728300.6|730388.8|728893.9|729709.2|728226.5|605
1632844500000|2021-09-28 15:55:00|730293|728293|730480.9|728480.9|730580.7|729077.7|729777.2|728283|615
1632844800000|2021-09-28 16:00:00|730475.4|728475.4|730452.2|728452.2|730566.6|729052.5|729874.1|728390|704
1632845100000|2021-09-28 16:05:00|730451.2|728451.2|730434.1|728434.1|730626.9|729140.4|729771.8|728277.2|728
1632845400000|2021-09-28 16:10:00|730430.5|728430.5|729679.4|728679.4|730482.5|728985|729629.7|728168.5|727
1632845700000|2021-09-28 16:15:00|729680.8|728680.8|729570|728570|730249.3|728748.5|729456.3|727979|721
1632846000000|2021-09-28 16:20:00|729570.4|728570.4|730075.9|728075.9|730266.4|728759.6|729508|728033.1|680
1632846300000|2021-09-28 16:25:00|730077.4|728077.4|729667.9|728667.9|730170.4|728681.8|729429.3|727909.5|716
1632846600000|2021-09-28 16:30:00|729668.4|728668.4|729856.7|728856.7|730412|728875.9|729668.4|728172.3|662
1632846900000|2021-09-28 16:35:00|729867.5|728867.5|730407.8|728407.8|730432.2|728940.4|729862.5|728358.8|540
1632847200000|2021-09-28 16:40:00|730408.3|728408.3|730624.2|728624.2|730650.6|729174.9|729928.7|728408.3|463
1632847500000|2021-09-28 16:45:00|730627.5|728627.5|730493.4|729493.4|730998.9|729512.5|730187.2|728627.5|628
1632847800000|2021-09-28 16:50:00|730498.9|729498.9|730509.5|729509.5|731060|729558.7|730453.6|728938.6|669
1632848100000|2021-09-28 16:55:00|730509.7|729509.7|731101.8|729101.8|731223.5|729698.1|730358.3|728843.8|588
1632895200000|2021-09-29 06:00:00|728893.6|726893.6|729141.7|727141.7|729201.7|727201.7|728788.8|726788.8|594
1632895500000|2021-09-29 06:05:00|729148.6|727148.6|729137.8|727137.8|729499.2|727499.2|729051.6|727051.6|660
1632895800000|2021-09-29 06:10:00|729114.8|727114.8|729002.5|727002.5|729252.4|727252.4|728901.4|726901.4|699
1632896100000|2021-09-29 06:15:00|728988.3|726988.3|728800.9|726800.9|729070.3|727070.3|728795.1|726795.1|664
1632896400000|2021-09-29 06:20:00|728800|726800|728893.6|726893.6|729163.9|727163.9|728714.1|726714.1|720
1632896700000|2021-09-29 06:25:00|728891.3|726891.3|729092.3|727092.3|729390.5|727598.4|728577.5|726877.3|680
1632897000000|2021-09-29 06:30:00|729095.9|727095.9|729348.5|727348.5|729528.2|728013.3|729013.3|727069.3|740
1632897300000|2021-09-29 06:35:00|729345.9|727345.9|729462.3|727462.3|729563.4|728052|729042.8|727200.6|652
1632897600000|2021-09-29 06:40:00|729461.3|727461.3|729341|727341|729488.9|727944.7|728935.9|727336.1|638
1632897900000|2021-09-29 06:45:00|729350.3|727350.3|728864.8|726864.8|729350.3|727514.9|728014.7|726429.5|732
1632898200000|2021-09-29 06:50:00|728868.1|726868.1|728789.2|726789.2|728945.4|727352.2|728341.7|726538.8|733
1632898500000|2021-09-29 06:55:00|728786.7|726786.7|728887.8|726887.8|729000.6|727340.8|728265.1|726725.7|787
1632898800000|2021-09-29 07:00:00|728876.2|726876.2|729364.5|727364.5|729374.1|727872.8|728150.7|726632.3|1118
1632899100000|2021-09-29 07:05:00|729369.5|727369.5|728554.4|727554.4|729482.2|728027.2|728493.1|726993.8|1052
1632899400000|2021-09-29 07:10:00|728565.6|727565.6|728790|727790|729239.5|727831.4|728434.6|726980.5|1023
1632899700000|2021-09-29 07:15:00|728755.5|727755.5|728778.1|727778.1|729408.5|728005.5|728664.4|727197.5|955
1632900000000|2021-09-29 07:20:00|728782.6|727782.6|728328|727328|729231.3|727790.3|728208.1|726726.5|995
1632900300000|2021-09-29 07:25:00|728329.3|727329.3|727738.8|726738.8|728392.7|727392.7|727697.5|726331.6|1024
1632900600000|2021-09-29 07:30:00|727746.2|726746.2|727313.9|726313.9|727993.6|726800.4|727308.3|725824.7|1056
1632900900000|2021-09-29 07:35:00|727298.4|726298.4|727650.6|726650.6|728146.1|726734.1|727280.2|726143.2|871
1632901200000|2021-09-29 07:40:00|727647.2|726647.2|727642.6|726642.6|728139.5|726716.5|727592.1|726114.5|894
1632901500000|2021-09-29 07:45:00|727630.3|726630.3|728125|727125|728136.2|727136.2|727475.4|726475.4|955
1632901800000|2021-09-29 07:50:00|728118.9|727118.9|728089.7|727089.7|728617|727143.9|727885.6|726616|767
1632902100000|2021-09-29 07:55:00|728090.1|727090.1|727985.2|726985.2|728127.8|727127.8|727880.8|726880.8|889
1632902400000|2021-09-29 08:00:00|727990.9|726990.9|728083.5|727083.5|728121|727121|727675.3|726675.3|1027
1632902700000|2021-09-29 08:05:00|728088.2|727088.2|728002.1|727002.1|728403.5|727374.8|727792.5|726373.6|1008
1632903000000|2021-09-29 08:10:00|728002.7|727002.7|728319|727319|728523.9|727357.4|727963.8|726523.9|915
1632903300000|2021-09-29 08:15:00|728319.6|727319.6|728329.3|727329.3|728436.2|727436.2|728222.6|727222.6|970
1632903600000|2021-09-29 08:20:00|728359.7|727359.7|728066.6|727066.6|728686.6|727417|728052.9|726686.6|859
1632903900000|2021-09-29 08:25:00|728073.2|727073.2|727982.9|726982.9|728232.1|727232.1|727961.5|726961.5|871
1632904200000|2021-09-29 08:30:00|727981.4|726981.4|728031.2|727031.2|728188.1|727188.1|727981.4|726981.4|903
1632904500000|2021-09-29 08:35:00|728033|727033|728341.7|727341.7|728342.4|727342.4|727990.4|726990.4|845
1632904800000|2021-09-29 08:40:00|728341|727341|728513.8|727513.8|728531.6|727531.6|728214.8|727214.8|888
1632905100000|2021-09-29 08:45:00|728518.7|727518.7|728308.6|727308.6|728873|727528.4|728288.1|726865.4|860
1632905400000|2021-09-29 08:50:00|728306.6|727306.6|728312.4|727312.4|728835.2|727337.6|728122.7|726827.7|888
1632905700000|2021-09-29 08:55:00|728302.1|727302.1|728649.5|726649.5|728775.8|727308.9|728087.5|726630.3|853
1632906000000|2021-09-29 09:00:00|728642.5|726642.5|728053.1|727053.1|728642.5|727083.5|727870.8|726395.9|838
1632906300000|2021-09-29 09:05:00|728056.9|727056.9|728108.1|727108.1|728143.2|727143.2|727904.6|726904.6|923
1632906600000|2021-09-29 09:10:00|728108.2|727108.2|728054.8|727054.8|728108.2|727108.2|727946.6|726946.6|856
1632906900000|2021-09-29 09:15:00|728041.2|727041.2|727896.8|726896.8|728083.5|727083.5|727894.5|726894.5|797
1632907200000|2021-09-29 09:20:00|727893.3|726893.3|728115.3|727115.3|728212.6|727212.6|727886.6|726886.6|812
1632907500000|2021-09-29 09:25:00|728133.1|727133.1|728092.7|727092.7|728174|727174|728051.8|727051.8|577
1632907800000|2021-09-29 09:30:00|728099|727099|728187.3|727187.3|728193|727193|728068.3|727068.3|700
1632908100000|2021-09-29 09:35:00|728180|727180|728160.1|727160.1|728205.5|727205.5|728041.4|727041.4|804
1632908400000|2021-09-29 09:40:00|728159.6|727159.6|728056.5|727056.5|728519.4|727176.4|727957.2|726474.7|819
1632908700000|2021-09-29 09:45:00|728050.3|727050.3|728173.5|727173.5|728222.3|727222.3|728011|727011|730
1632909000000|2021-09-29 09:50:00|728172.1|727172.1|728152.8|727152.8|728173.9|727173.9|727926.8|726926.8|731
1632909300000|2021-09-29 09:55:00|728147.4|727147.4|727966.4|726966.4|728157.8|727157.8|727924.6|726924.6|785
1632909600000|2021-09-29 10:00:00|727959.9|726959.9|728132.4|727132.4|728143.3|727143.3|727925.4|726925.4|776
1632909900000|2021-09-29 10:05:00|728122.8|727122.8|728173.4|727173.4|728183.7|727183.7|728115.1|727115.1|766
1632910200000|2021-09-29 10:10:00|728173.6|727173.6|728091|727091|728207.4|727207.4|728075.1|727075.1|807
1632910500000|2021-09-29 10:15:00|728095.1|727095.1|728065.8|727065.8|728562.4|727124.8|727970.2|726562.4|787
1632910800000|2021-09-29 10:20:00|728057.9|727057.9|728144.7|727144.7|728222.6|727222.6|728028.7|727028.7|832
1632911100000|2021-09-29 10:25:00|728138|727138|728005.4|727005.4|728150.7|727150.7|727967.8|726967.8|808
1632911400000|2021-09-29 10:30:00|728003.6|727003.6|727974.1|726974.1|728068.9|727068.9|727960|726960|750
1632911700000|2021-09-29 10:35:00|727971.9|726971.9|727872.1|726872.1|728045.1|727045.1|727798.9|726798.9|753
1632912000000|2021-09-29 10:40:00|727872.4|726872.4|727944.2|726944.2|728005.3|727005.3|727841.9|726841.9|790
1632912300000|2021-09-29 10:45:00|727947.9|726947.9|727920.8|726920.8|728069.4|727069.4|727916.6|726916.6|773
1632912600000|2021-09-29 10:50:00|727883.7|726883.7|728089.3|727089.3|728113.6|727113.6|727754.3|726754.3|777
1632912900000|2021-09-29 10:55:00|728087.1|727087.1|728077.7|727077.7|728195.8|727195.8|728043|727043|703
1632913200000|2021-09-29 11:00:00|728070.4|727070.4|728116.6|727116.6|728200|727200|728050.6|727050.6|715
1632913500000|2021-09-29 11:05:00|728118.3|727118.3|728157.4|727157.4|728234.3|727234.3|728005.3|727005.3|913
1632913800000|2021-09-29 11:10:00|728157.1|727157.1|728033.5|727033.5|728161.8|727161.8|727924.6|726924.6|808
1632914100000|2021-09-29 11:15:00|728032.7|727032.7|728370.4|727370.4|729064|727592.3|728011.2|727011.2|934
1632914400000|2021-09-29 11:20:00|728354.7|727354.7|728576|727576|728908.3|727605.8|728318.6|726903.3|952
1632914700000|2021-09-29 11:25:00|728576.8|727576.8|728348.3|727348.3|728954.2|727664.9|728304.5|726952.6|953
1632915000000|2021-09-29 11:30:00|728366.3|727366.3|728201.7|727201.7|728577|727577|728167.2|727167.2|874
1632915300000|2021-09-29 11:35:00|728203.3|727203.3|728397.2|727397.2|728443.6|727443.6|728187.5|727187.5|969
1632915600000|2021-09-29 11:40:00|728398.4|727398.4|728060.4|727060.4|728702.1|727441.3|727906.4|726415.4|971
1632915900000|2021-09-29 11:45:00|728059.9|727059.9|727931.5|726931.5|728702.3|727207.8|727738.2|726246.5|979
1632916200000|2021-09-29 11:50:00|727936.5|726936.5|727866.3|726866.3|728395.8|726959.8|727825|726369.9|1019
1632916500000|2021-09-29 11:55:00|727868.4|726868.4|727576.1|726576.1|727971.6|726971.6|727428.3|726428.3|1026
1632916800000|2021-09-29 12:00:00|727572.1|726572.1|727567.1|726567.1|728162.9|726673.1|727279.3|725842.6|962
1632917100000|2021-09-29 12:05:00|727565|726565|727337.6|726337.6|728070.3|726604.4|727305.5|726056.6|969
1632917400000|2021-09-29 12:10:00|727333.7|726333.7|727143.2|726143.2|727352.6|726352.6|727024|726024|895
1632917700000|2021-09-29 12:15:00|727142.3|726142.3|726935.9|725935.9|727171.2|726171.2|726855.8|725855.8|898
1632918000000|2021-09-29 12:20:00|726947.1|725947.1|726821.9|725821.9|727052.7|726052.7|726814.5|725814.5|1002
1632918300000|2021-09-29 12:25:00|726815.3|725815.3|726840.6|725840.6|726931|725931|726717.9|725717.9|999
1632918600000|2021-09-29 12:30:00|726840.8|725840.8|727154|726154|727172.7|726172.7|726839.7|725839.7|1082
1632918900000|2021-09-29 12:35:00|727151.1|726151.1|727489.1|726489.1|727491.7|726491.7|727137|726137|997
1632919200000|2021-09-29 12:40:00|727484.3|726484.3|727469|726469|728000.2|726632.6|727388.4|725946.1|1083
1632919500000|2021-09-29 12:45:00|727451|726451|727412.3|726412.3|728086.9|726618|727320.4|726003.9|990
1632919800000|2021-09-29 12:50:00|727410.4|726410.4|727683.1|726683.1|727730.7|726730.7|727381.8|726381.8|1026
1632920100000|2021-09-29 12:55:00|727682.5|726682.5|727627.4|726627.4|727694.6|726694.6|727566.4|726566.4|863
1632920400000|2021-09-29 13:00:00|727634|726634|727792.3|726792.3|727835|726835|727565|726565|975
1632920700000|2021-09-29 13:05:00|727790|726790|728069.8|727069.8|728071.4|727071.4|727748.5|726748.5|909
1632921000000|2021-09-29 13:10:00|728070.2|727070.2|728128.9|727128.9|728178.9|727178.9|727847.7|726847.7|1017
1632921300000|2021-09-29 13:15:00|728127.8|727127.8|728274.9|727274.9|728765.7|727329.6|728093.6|726765.7|959
1632921600000|2021-09-29 13:20:00|728275.8|727275.8|728325.4|727325.4|728333.3|727333.3|728052|727052|911
1632921900000|2021-09-29 13:25:00|728326.7|727326.7|728465.1|727465.1|728564.7|727564.7|728277.2|727277.2|898
1632922200000|2021-09-29 13:30:00|728466.3|727466.3|728737.6|727737.6|729010.5|727808.1|728437.1|727008.3|1097
1632922500000|2021-09-29 13:35:00|728737.7|727737.7|728989|727989|729749.6|728207.2|728588.8|727556.9|1096
1632922800000|2021-09-29 13:40:00|728986.3|727986.3|729266|728266|729945.2|728415.2|728881.4|727447.6|1077
1632923100000|2021-09-29 13:45:00|729264|728264|728858|727858|730255.9|728763.7|728858|727427.2|1098
1632923400000|2021-09-29 13:50:00|728857.2|727857.2|728580.6|727580.6|729626.4|728141.3|728511.3|727047.2|1152
1632923700000|2021-09-29 13:55:00|728569.3|727569.3|729301.6|727301.6|729319.1|727781.2|728466.5|727029.2|1071
1632924000000|2021-09-29 14:00:00|729295.9|727295.9|728773.9|727773.9|729301.2|727810.5|728337.9|726838.5|1090
1632924300000|2021-09-29 14:05:00|728782|727782|728620.9|727620.9|729307.9|727914.5|728534.2|727068.9|1142
1632924600000|2021-09-29 14:10:00|728617.8|727617.8|728786.7|727786.7|729447.4|727970.6|728617.8|727132.7|1089
1632924900000|2021-09-29 14:15:00|728772.6|727772.6|728639.6|727639.6|729407|727959.3|728623.1|727203.6|1111
1632925200000|2021-09-29 14:20:00|728637|727637|728834.4|727834.4|729305.1|727844.3|728398.4|726896.2|1038
1632925500000|2021-09-29 14:25:00|728832.1|727832.1|729468.2|727468.2|729503.2|727944.5|728588.5|727224.5|973
1632925800000|2021-09-29 14:30:00|729491.8|727491.8|729360.9|728360.9|729940.3|728519.9|729073.3|727470.5|1052
1632926100000|2021-09-29 14:35:00|729357.5|728357.5|729377.9|728377.9|729791.6|728479.1|729004.2|727767.4|1043
1632926400000|2021-09-29 14:40:00|729360|728360|728938.3|727938.3|729386.1|728386.1|728934.3|727934.3|1076
1632926700000|2021-09-29 14:45:00|728941.7|727941.7|728868.8|726868.8|729285.9|727987.5|728369.7|726853.9|1023
1632927000000|2021-09-29 14:50:00|728862.6|726862.6|728343.3|727343.3|729017.2|727552.5|728188.3|726741.3|966
1632927300000|2021-09-29 14:55:00|728346.6|727346.6|728245.2|727245.2|728911.9|727447.8|728209.3|726911.9|978
1632927600000|2021-09-29 15:00:00|728249.1|727249.1|728361.3|727361.3|728973.5|727532|728171.1|726912.2|905
1632927900000|2021-09-29 15:05:00|728360.4|727360.4|728486|727486|728968|727505.4|728207.8|726806|860
1632928200000|2021-09-29 15:10:00|728479.6|727479.6|728515|727515|729017.1|727576.5|728330.4|727007.2|848
1632928500000|2021-09-29 15:15:00|728514.2|727514.2|728613.3|727613.3|729113.5|727745.1|728514|727113.5|786
1632928800000|2021-09-29 15:20:00|728614.6|727614.6|728406.3|727406.3|728906.4|727731.2|728366|726906.4|778
1632929100000|2021-09-29 15:25:00|728408.3|727408.3|728391|727391|728482.4|727482.4|728291.5|727291.5|836
1632929400000|2021-09-29 15:30:00|728387.6|727387.6|728344.2|727344.2|728477|727477|728164.9|727164.9|751
1632929700000|2021-09-29 15:35:00|728337.8|727337.8|728584.3|727584.3|729087.6|727592.1|728210.1|726940.8|764
1632930000000|2021-09-29 15:40:00|728606.4|727606.4|728552|727552|729153.6|727729.1|728526.8|727107.6|694
1632930300000|2021-09-29 15:45:00|728554.8|727554.8|728383.8|727383.8|728938.4|727569.8|728169|726717|681
1632930600000|2021-09-29 15:50:00|728381.9|727381.9|728490.7|727490.7|728833.7|727507.7|728251|726818.5|496
1632930900000|2021-09-29 15:55:00|728489|727489|728579.5|727579.5|729079.4|727579.5|728427.4|726946.2|530
1632931200000|2021-09-29 16:00:00|728564.5|727564.5|728604.6|727604.6|729114.6|727607.4|728303.7|726811|522
1632931500000|2021-09-29 16:05:00|728604.9|727604.9|728746.1|727746.1|729258.7|727786.8|728568.6|727258.7|631
1632931800000|2021-09-29 16:10:00|728752.2|727752.2|728781.9|727781.9|729357.6|727891|728743.8|727260.4|542
1632932100000|2021-09-29 16:15:00|728781.5|727781.5|729440.4|727440.4|729619.8|728137.3|728781.5|727299.3|582
1632932400000|2021-09-29 16:20:00|729439.8|727439.8|729390.1|728390.1|729886|728412.3|728939.9|727436.4|600
1632932700000|2021-09-29 16:25:00|729390|728390|729152.3|728152.3|729959.1|728476.1|729024.1|727534.3|719
1632933000000|2021-09-29 16:30:00|729154.3|728154.3|729156.1|728156.1|729617.9|728168.4|729030|727552.2|534
1632933300000|2021-09-29 16:35:00|729162.1|728162.1|729246.2|728246.2|729808.9|728352.9|729159|727668|570
1632933600000|2021-09-29 16:40:00|729246.5|728246.5|729440.1|728440.1|730006.3|728506.7|729241.9|727759|641
1632933900000|2021-09-29 16:45:00|729446.7|728446.7|729433.2|728433.2|730031.5|728541.1|729428.5|727983.4|451
1632934200000|2021-09-29 16:50:00|729430.7|728430.7|729613.5|728613.5|730140.7|728653.9|729259.6|727878.5|616
1632934500000|2021-09-29 16:55:00|729620.8|728620.8|729588|728588|730142.6|728649.1|729500.8|728038.6|350
1632981600000|2021-09-30 06:00:00|728510.7|726510.7|728566.9|726566.9|728605.4|726605.4|728299|726299|404
1632981900000|2021-09-30 06:05:00|728569.4|726569.4|728620.1|726620.1|728740.7|726740.7|728445.6|726445.6|501
1632982200000|2021-09-30 06:10:00|728616.5|726616.5|728330|726330|728632|727000|727903.2|726266.3|487
1632982500000|2021-09-30 06:15:00|728329|726329|727917.6|725917.6|728332.9|726332.9|727900.7|725900.7|564
1632982800000|2021-09-30 06:20:00|727927.1|725927.1|727844.6|725844.6|728190.9|726481.4|727481.4|725762.5|731
1632983100000|2021-09-30 06:25:00|727851.7|725851.7|728282|726282|728328.5|726830.9|727639.3|725816|642
1632983400000|2021-09-30 06:30:00|728280.3|726280.3|728502.7|726502.7|728519|726860|727836.8|726090|557
1632983700000|2021-09-30 06:35:00|728505.1|726505.1|728411.9|726411.9|728641.6|726973.9|727820.2|726304.3|646
1632984000000|2021-09-30 06:40:00|728409.8|726409.8|728051.8|726051.8|728449.6|726951.3|727393.2|725866.1|907
1632984300000|2021-09-30 06:45:00|728057.8|726057.8|727452.9|726452.9|728109.9|726611.2|727418.6|725900.6|708
1632984600000|2021-09-30 06:50:00|727441.5|726441.5|727893.8|725893.8|727989.2|726479.6|727347.1|725829.2|649
1632984900000|2021-09-30 06:55:00|727892.6|725892.6|727257.2|726257.2|727896.2|726413.9|727151.5|725647.3|710
1632985200000|2021-09-30 07:00:00|727253.9|726253.9|727469.6|726469.6|728251|726759.8|727210.7|725687.7|1049
1632985500000|2021-09-30 07:05:00|727471.3|726471.3|727890|726890|728461|727026.3|727451.8|726380.8|1013
1632985800000|2021-09-30 07:10:00|727903.9|726903.9|727751.3|726751.3|728401.5|726976.5|727691.7|726196.7|1068
1632986100000|2021-09-30 07:15:00|727753.3|726753.3|727289.5|726289.5|728164.5|726753.3|727196|725783.8|1051
1632986400000|2021-09-30 07:20:00|727275.2|726275.2|726867.5|725867.5|727700.3|726378|726825.9|725309.4|1067
1632986700000|2021-09-30 07:25:00|726876.8|725876.8|727248.8|726248.8|728027.7|726544.8|726809.1|725321.9|1026
1632987000000|2021-09-30 07:30:00|727235.1|726235.1|726825.9|725825.9|727920.6|726474|726824.4|725392|994
1632987300000|2021-09-30 07:35:00|726830|725830|726684.2|725684.2|726835.3|725835.3|726507.6|725507.6|923
1632987600000|2021-09-30 07:40:00|726682.3|725682.3|726854.8|725854.8|726907.1|725907.1|726642.9|725642.9|958
1632987900000|2021-09-30 07:45:00|726855.9|725855.9|726727.5|725727.5|726877.1|725877.1|726496.9|725496.9|987
1632988200000|2021-09-30 07:50:00|726719.1|725719.1|726987|725987|727044|726044|726663.7|725663.7|862
1632988500000|2021-09-30 07:55:00|726983.3|725983.3|726890.3|725890.3|727434.1|726091.8|726860.3|725394.7|939
1632988800000|2021-09-30 08:00:00|726896.2|725896.2|726574|725574|727355.6|725896.2|726501.3|725307.7|964
1632989100000|2021-09-30 08:05:00|726572|725572|726619.1|725619.1|726670.1|725670.1|726361.3|725361.3|879
1632989400000|2021-09-30 08:10:00|726609.3|725609.3|726801.3|725801.3|726817.7|725817.7|726550.2|725550.2|796
1632989700000|2021-09-30 08:15:00|726798.6|725798.6|726786.7|725786.7|726974.2|725974.2|726754.1|725754.1|993
1632990000000|2021-09-30 08:20:00|726786.5|725786.5|726520.1|725520.1|726790.7|725790.7|726492.3|725492.3|963
1632990300000|2021-09-30 08:25:00|726521.5|725521.5|726566.5|725566.5|726601.3|725601.3|726431.4|725431.4|934
1632990600000|2021-09-30 08:30:00|726559.4|725559.4|726612.9|725612.9|726788.9|725788.9|726508.8|725508.8|983
1632990900000|2021-09-30 08:35:00|726605.2|725605.2|726969.9|725969.9|727336.5|725979.2|726508.4|725336.5|1019
1632991200000|2021-09-30 08:40:00|726972.5|725972.5|727070.7|726070.7|727457.8|726146|726902.2|725453.7|1000
1632991500000|2021-09-30 08:45:00|727061.2|726061.2|727101.2|726101.2|727114.6|726114.6|727026.7|726026.7|854
1632991800000|2021-09-30 08:50:00|727097.3|726097.3|727164.8|726164.8|727332.4|726332.4|727052.5|726052.5|959
1632992100000|2021-09-30 08:55:00|727166.1|726166.1|727207.1|726207.1|727736.1|726249.9|727027.9|725653.6|809
1632992400000|2021-09-30 09:00:00|727205.7|726205.7|727244.3|726244.3|727810|726381.2|727195.3|725717.6|895
1632992700000|2021-09-30 09:05:00|727251.5|726251.5|727345.9|726345.9|727367|726367|727098.4|726098.4|1000
1632993000000|2021-09-30 09:10:00|727350.1|726350.1|727266|726266|727350.1|726350.1|727049.5|726049.5|1011
1632993300000|2021-09-30 09:15:00|727271.1|726271.1|727352.7|726352.7|727381.8|726381.8|727219.4|726219.4|909
1632993600000|2021-09-30 09:20:00|727358.7|726358.7|727385.8|726385.8|727404.4|726404.4|727335|726335|880
1632993900000|2021-09-30 09:25:00|727387.1|726387.1|727418.4|726418.4|727453.5|726453.5|727362.7|726362.7|814
1632994200000|2021-09-30 09:30:00|727415.6|726415.6|727513.3|726513.3|727936.7|726542.3|727388.9|725936.7|803
1632994500000|2021-09-30 09:35:00|727512.8|726512.8|727541.4|726541.4|727684.9|726684.9|727473.7|726473.7|887
1632994800000|2021-09-30 09:40:00|727547|726547|727740.4|726740.4|727742.8|726742.8|727491.4|726491.4|869
1632995100000|2021-09-30 09:45:00|727733.6|726733.6|727544.4|726544.4|727787.9|726787.9|727490.6|726490.6|855
1632995400000|2021-09-30 09:50:00|727580.4|726580.4|727929.5|726929.5|728039.6|727039.6|727579.1|726579.1|983
1632995700000|2021-09-30 09:55:00|727931.9|726931.9|727751.5|726751.5|728093.2|727093.2|727743.9|726743.9|875
1632996000000|2021-09-30 10:00:00|727767.8|726767.8|727920|726920|727960.8|726960.8|727767.8|726767.8|892
1632996300000|2021-09-30 10:05:00|727925|726925|727888.4|726888.4|727983.1|726983.1|727863.5|726863.5|879
1632996600000|2021-09-30 10:10:00|727892.3|726892.3|727943.8|726943.8|728007.2|727007.2|727864.5|726864.5|831
1632996900000|2021-09-30 10:15:00|727943.5|726943.5|727964.3|726964.3|728105.7|727105.7|727884.1|726884.1|885
1632997200000|2021-09-30 10:20:00|727972.1|726972.1|728408.8|727408.8|728433.5|727433.5|727965|726965|1020
1632997500000|2021-09-30 10:25:00|728412.9|727412.9|728562.4|727562.4|728582.2|727582.2|728198.6|727198.6|1024
1632997800000|2021-09-30 10:30:00|728559.3|727559.3|728857.5|727857.5|729723.4|728197.8|728523.3|727452|1085
1632998100000|2021-09-30 10:35:00|728872.1|727872.1|728798.5|727798.5|729729.6|728234.3|728777.4|727377.9|990
1632998400000|2021-09-30 10:40:00|728797.7|727797.7|729203.3|727203.3|729203.3|727839.9|728584.2|727203.3|1036
1632998700000|2021-09-30 10:45:00|728703.2|727703.2|728662.8|727662.8|729284.8|727821.4|728636.2|727221.3|918
1632999000000|2021-09-30 10:50:00|728658.8|727658.8|728622.9|727622.9|729262.5|727779.3|728607|727117|989
1632999300000|2021-09-30 10:55:00|728621.1|727621.1|728893.2|727893.2|729427.5|727958.1|728605.7|727297.3|949
1632999600000|2021-09-30 11:00:00|728893.4|727893.4|729650.1|727650.1|729850.3|728315.3|728823.1|727364.2|915
1632999900000|2021-09-30 11:05:00|729639.4|727639.4|729251.1|728251.1|729873.7|728376.2|728905.2|727438.2|1080
1633000200000|2021-09-30 11:10:00|729264.1|728264.1|729077.3|728077.3|729590.7|728355.7|728869.8|727433.8|1053
1633000500000|2021-09-30 11:15:00|729081.4|728081.4|729050.1|728050.1|729284.6|728284.6|728996|727996|1063
1633000800000|2021-09-30 11:20:00|729050.2|728050.2|728846.7|727846.7|729084.9|728084.9|728815.7|727815.7|1096
1633001100000|2021-09-30 11:25:00|728842|727842|728829.7|727829.7|728853.9|727853.9|728611.2|727611.2|966
1633001400000|2021-09-30 11:30:00|728826.3|727826.3|728567.8|727567.8|728873.9|727873.9|728553.6|727553.6|993
1633001700000|2021-09-30 11:35:00|728567.7|727567.7|728153.5|727153.5|729007|727567.7|728151.2|726997.6|973
1633002000000|2021-09-30 11:40:00|728154.4|727154.4|728487.9|727487.9|728967.1|727560|728084.9|726585|944
1633002300000|2021-09-30 11:45:00|728479.9|727479.9|728710.1|727710.1|728895.8|727895.8|728456.6|727456.6|1022
1633002600000|2021-09-30 11:50:00|728709.4|727709.4|728730.3|727730.3|728787.9|727787.9|728613.3|727613.3|925
1633002900000|2021-09-30 11:55:00|728729.8|727729.8|729460.7|727460.7|729460.7|727949.2|728699.4|727408.3|973
1633003200000|2021-09-30 12:00:00|729455.3|727455.3|728570.7|727570.7|729470.3|727984.7|728420.1|727021.6|979
1633003500000|2021-09-30 12:05:00|728573.2|727573.2|728232.6|727232.6|729002.9|727618.8|728227.2|726785.2|1061
1633003800000|2021-09-30 12:10:00|728241.2|727241.2|728944.5|727944.5|729359|727954.6|728238.3|726843.6|938
1633004100000|2021-09-30 12:15:00|728946.7|727946.7|729146.3|728146.3|729146.3|728146.3|728841.5|727841.5|963
1633004400000|2021-09-30 12:20:00|729149.4|728149.4|729282.5|728282.5|729741.2|728306.1|728957.2|727633.8|1111
1633004700000|2021-09-30 12:25:00|729282.1|728282.1|729683.5|727683.5|729815.7|728472.1|729163.2|727647.1|838
1633005000000|2021-09-30 12:30:00|729674.2|727674.2|730156.5|728156.5|730332|728767.9|728920.7|727403.8|1096
1633005300000|2021-09-30 12:35:00|730157.4|728157.4|729241.2|728241.2|730360.9|728901|729164.8|727829.1|1134
1633005600000|2021-09-30 12:40:00|729234.4|728234.4|729327.8|728327.8|729393.8|728393.8|729091|728091|1089
1633005900000|2021-09-30 12:45:00|729332.6|728332.6|729156.2|728156.2|729451|728451|729134.4|728134.4|1042
1633006200000|2021-09-30 12:50:00|729150.7|728150.7|729331.5|728331.5|729393.5|728393.5|729042.5|728042.5|969
1633006500000|2021-09-30 12:55:00|729331.6|728331.6|729089.6|728089.6|729680.4|728360.3|728922.2|727577.1|1085
1633006800000|2021-09-30 13:00:00|729100.8|728100.8|729936.4|728936.4|729991.4|728991.4|729100.8|728100.8|1038
1633007100000|2021-09-30 13:05:00|729937.8|728937.8|729619.8|728619.8|730095.6|729095.6|729607|728607|1061
1633007400000|2021-09-30 13:10:00|729615.3|728615.3|729756|728756|730223.6|728882.2|729458.7|728223.6|1073
1633007700000|2021-09-30 13:15:00|729751.9|728751.9|729466.4|728466.4|730163.6|728831.3|729434.2|728163.6|1037
1633008000000|2021-09-30 13:20:00|729460.8|728460.8|729582.6|728582.6|730369.2|728916.9|729433.8|728365.2|975
1633008300000|2021-09-30 13:25:00|729582.4|728582.4|729073.8|728073.8|729973.9|728616.6|729051.4|727908.7|1005
1633008600000|2021-09-30 13:30:00|729069.5|728069.5|729022|728022|730038.7|728542.3|728938|727423.4|1140
1633008900000|2021-09-30 13:35:00|729027.5|728027.5|729269.1|728269.1|729778.6|728334.1|728851.9|727409.8|1120
1633009200000|2021-09-30 13:40:00|729271.5|728271.5|729534.4|727534.4|729848.9|728430.5|729059.3|727501.5|1039
1633009500000|2021-09-30 13:45:00|729540|727540|728752.4|727752.4|729748|728250.4|728704.7|727242.8|1101
1633009800000|2021-09-30 13:50:00|728747.1|727747.1|728565.6|727565.6|729316.1|727972.7|728502.4|727315.7|1087
1633010100000|2021-09-30 13:55:00|728569.9|727569.9|729880|727880|729951.5|728519|728551.6|727393.6|1102
1633010400000|2021-09-30 14:00:00|729891.6|727891.6|729370|728370|730059.4|728626.8|729168.7|727687.1|1056
1633010700000|2021-09-30 14:05:00|729365.9|728365.9|729738.1|727738.1|730153|728685.5|729239.1|727734|1065
1633011000000|2021-09-30 14:10:00|729218.2|728218.2|728945.9|727945.9|729808.8|728320.9|728796.9|727300.9|1110
1633011300000|2021-09-30 14:15:00|728949.8|727949.8|728827.1|727827.1|729457.8|728116.8|728386.5|726840.4|1116
1633011600000|2021-09-30 14:20:00|728831.5|727831.5|728987.8|727987.8|729569.7|728144.8|728755.9|727254|1078
1633011900000|2021-09-30 14:25:00|728988.5|727988.5|728869.6|726869.6|729385.7|727991.3|728257|726765.8|1101
1633012200000|2021-09-30 14:30:00|728872|726872|728530.6|726530.6|728874.8|727392.1|727747.3|726223.2|1056
1633012500000|2021-09-30 14:35:00|727988.5|726988.5|727900.4|726900.4|728588.9|727083.6|727720.1|726244.5|1004
1633012800000|2021-09-30 14:40:00|727874.7|726874.7|727762.7|726762.7|728803.6|727279.2|727736.5|726255.8|1094
1633013100000|2021-09-30 14:45:00|727759.2|726759.2|727880.8|726880.8|728405.6|726930.7|727554.8|726057|1120
1633013400000|2021-09-30 14:50:00|727868.6|726868.6|728611.1|726611.1|728720.9|727213.7|727621.5|726142.3|1085
1633013700000|2021-09-30 14:55:00|728111|727111|728459.5|727459.5|729178.7|727628.2|728106|726624|1114
1633014000000|2021-09-30 15:00:00|728457.9|727457.9|728205.6|727205.6|729084.4|727547.8|728121.2|726639.8|1047
1633014300000|2021-09-30 15:05:00|728206.1|727206.1|727860.4|725860.4|728742.9|727260.7|727170.3|725676.2|1006
1633014600000|2021-09-30 15:10:00|727866.3|725866.3|727919.7|725919.7|727994.4|726444.1|727125.8|725618.4|1045
1633014900000|2021-09-30 15:15:00|727928.4|725928.4|727068.6|726068.6|727954.5|726339.1|726766.1|725236.6|1081
1633015200000|2021-09-30 15:20:00|727069.8|726069.8|727567.3|725567.3|727735|726247|726929|725433.3|999
1633015500000|2021-09-30 15:25:00|727563.4|725563.4|727157.1|725157.1|727563.9|726038|726587.1|725060.8|1018
1633015800000|2021-09-30 15:30:00|727194.3|725194.3|727044.8|726044.8|727505|726048|726700.3|725147.8|987
1633016100000|2021-09-30 15:35:00|727045.3|726045.3|726944.8|725944.8|727730.1|726212.9|726667.6|725246.8|941
1633016400000|2021-09-30 15:40:00|726955.2|725955.2|726997.4|725997.4|727695.8|726186.8|726877.1|725447.7|911
1633016700000|2021-09-30 15:45:00|727489.5|725489.5|728170.9|726170.9|728212.7|726697.7|726888.6|725396|885
1633017000000|2021-09-30 15:50:00|728165.2|726165.2|727961.3|725961.3|728417.1|726869.6|727549.8|725787.4|859
1633017300000|2021-09-30 15:55:00|727961|725961|728000.9|726000.9|728048.2|726540.2|727427.7|725730.6|708
1633017600000|2021-09-30 16:00:00|728000.4|726000.4|727939.2|725939.2|728058.2|726432.4|727367|725660.1|752
1633017900000|2021-09-30 16:05:00|727946.4|725946.4|728146.2|726146.2|728159.5|726478.2|727247.4|725679.9|924
1633018200000|2021-09-30 16:10:00|728157.2|726157.2|728460.7|726460.7|728548.4|726957.7|727925.4|726038.6|979
1633018500000|2021-09-30 16:15:00|728461.5|726461.5|728536.9|726536.9|728637.7|727082.9|727979.1|726310.8|855
1633018800000|2021-09-30 16:20:00|728545.8|726545.8|728712.2|726712.2|728764.4|727241.5|727992.2|726475.5|843
1633019100000|2021-09-30 16:25:00|728712.3|726712.3|728667.7|726667.7|728713|727103.5|728028.1|726481.7|752
1633019400000|2021-09-30 16:30:00|728664.4|726664.4|728843.6|726843.6|728993.7|727477.2|728334.7|726664.4|834
1633019700000|2021-09-30 16:35:00|728840|726840|728657.6|726657.6|728938.4|727435.7|728364.4|726540.9|869
1633020000000|2021-09-30 16:40:00|728654.2|726654.2|728253|727253|728776.5|727265.7|728192.3|726591.3|627
1633020300000|2021-09-30 16:45:00|728744.8|726744.8|728233.3|726233.3|728842.8|727342.2|727971.2|726233.3|633
1633020600000|2021-09-30 16:50:00|728235.9|726235.9|728289.3|726289.3|728356.9|726820.8|727744.9|726183.4|736
1633020900000|2021-09-30 16:55:00|728290.3|726290.3|728452.2|726452.2|728540.8|726983.8|727914|726286.5|549
1633068000000|2021-10-01 06:00:00|729848.8|727848.8|729587.3|727587.3|729870.9|727870.9|729576.1|727576.1|469
1633068300000|2021-10-01 06:05:00|729598|727598|729469.3|727469.3|729767.3|727767.3|729457.1|727457.1|611
1633068600000|2021-10-01 06:10:00|729472|727472|729769.8|727769.8|729818.2|727818.2|729320.5|727320.5|708
1633068900000|2021-10-01 06:15:00|729807.2|727807.2|730337.4|728337.4|730401.6|728401.6|729717.6|727717.6|832
1633069200000|2021-10-01 06:20:00|730348.5|728348.5|730393.5|728393.5|730845.1|728845.1|730311|728311|926
1633069500000|2021-10-01 06:25:00|730377|728377|730689.9|728689.9|730880.8|729221.8|730221.8|728377|796
1633069800000|2021-10-01 06:30:00|730686.5|728686.5|730350.7|728350.7|730831.1|729082.3|730059.8|728347.9|875
1633070100000|2021-10-01 06:35:00|730351.8|728351.8|730347.6|728347.6|730412.3|728786.1|729784|728042.2|834
1633070400000|2021-10-01 06:40:00|730346|728346|729929.4|727929.4|730368.8|728373.5|729373.5|727835.7|860
1633070700000|2021-10-01 06:45:00|729932.1|727932.1|729723.8|727723.8|730106.9|728420.1|729197.9|727679.6|889
1633071000000|2021-10-01 06:50:00|729719.3|727719.3|730110.6|728110.6|730152.5|728152.5|729555|727555|849
1633071300000|2021-10-01 06:55:00|730138.6|728138.6|730060.2|728060.2|730483.1|728805.6|729540.5|728001.3|984
1633071600000|2021-10-01 07:00:00|729570|728570|730056.1|728056.1|730350.9|728697.4|728813.4|727296.1|1129
1633071900000|2021-10-01 07:05:00|730048.9|728048.9|729394.8|727394.8|730090.3|728580|728884.4|727380.5|1050
1633072200000|2021-10-01 07:10:00|729394.6|727394.6|729101|728101|729547.1|728114.5|728753.4|727329.2|1057
1633072500000|2021-10-01 07:15:00|729105.4|728105.4|729091|728091|729910|728459.1|729064.8|727621|1036
1633072800000|2021-10-01 07:20:00|729091.4|728091.4|728998.1|727998.1|729507.1|728271|728861.3|727507.1|966
1633073100000|2021-10-01 07:25:00|728992.4|727992.4|728590.1|727590.1|729292.8|728173.2|728491.9|727280.1|988
1633073400000|2021-10-01 07:30:00|728584.3|727584.3|729020.4|728020.4|729491.3|728024.6|728556.7|727247.7|1037
1633073700000|2021-10-01 07:35:00|729020.3|728020.3|729254.7|728254.7|729258.9|728258.9|728912.4|727912.4|926
1633074000000|2021-10-01 07:40:00|729257.4|728257.4|729042|728042|729652.6|728257.4|728922.8|727478|1064
1633074300000|2021-10-01 07:45:00|729016.5|728016.5|729177.7|728177.7|729538.4|728255.1|728968.2|727521.9|921
1633074600000|2021-10-01 07:50:00|729171.3|728171.3|729209.6|728209.6|729264.4|728264.4|728966.3|727966.3|871
1633074900000|2021-10-01 07:55:00|729216.1|728216.1|729042.6|728042.6|729610.9|728287.4|728889.7|727472.5|957
1633075200000|2021-10-01 08:00:00|729055.6|728055.6|729332.7|728332.7|729529|728362.4|728913.1|727440.7|968
1633075500000|2021-10-01 08:05:00|729324.5|728324.5|729400.5|728400.5|729471.3|728471.3|729251.1|728251.1|923
1633075800000|2021-10-01 08:10:00|729402.9|728402.9|729413.7|728413.7|729460.6|728460.6|729279.4|728279.4|934
1633076100000|2021-10-01 08:15:00|729415|728415|730032.1|729032.1|730539.6|729043.9|729392.6|728385.3|811
1633076400000|2021-10-01 08:20:00|730028.2|729028.2|731223.9|730223.9|731765.6|730292.7|729972.5|728499.9|1003
1633076700000|2021-10-01 08:25:00|731220.5|730220.5|732084.3|730084.3|732480|730962.1|730965.2|729600.4|1045
1633077000000|2021-10-01 08:30:00|732092.3|730092.3|730796.7|729796.7|732232.2|730703.4|730679|729184.8|1011
1633077300000|2021-10-01 08:35:00|730794.8|729794.8|730544.3|729544.3|731276.1|729876.2|730503.9|729012.3|1009
1633077600000|2021-10-01 08:40:00|730543.9|729543.9|730314|729314|731378.1|729872.5|730285.8|728826|1018
1633077900000|2021-10-01 08:45:00|730326.8|729326.8|730484.4|729484.4|730954.5|729534.2|730298.8|728836.6|914
1633078200000|2021-10-01 08:50:00|730484|729484|730676.9|729676.9|731450.7|729949.5|730480.4|729032.7|946
1633078500000|2021-10-01 08:55:00|730675.6|729675.6|731015.6|730015.6|731713.5|730196.2|730675|729182|851
1633078800000|2021-10-01 09:00:00|731008|730008|730429.9|729429.9|731550.2|730109.5|730429.9|729419|916
1633079100000|2021-10-01 09:05:00|730435.8|729435.8|730301.5|729301.5|731033.6|729545|730295.7|729027.5|1003
1633079400000|2021-10-01 09:10:00|730303.1|729303.1|730386.5|729386.5|730477.2|729477.2|730260.5|729260.5|957
1633079700000|2021-10-01 09:15:00|730363.9|729363.9|730376.2|729376.2|730803|729425.2|730160.5|728763.1|910
1633080000000|2021-10-01 09:20:00|730392.1|729392.1|730278.8|729278.8|730915|729521.3|730242|728789.1|921
1633080300000|2021-10-01 09:25:00|730274.3|729274.3|731865.4|729865.4|731865.4|730367.8|730270.8|728890.9|956
1633080600000|2021-10-01 09:30:00|731863.9|729863.9|731065.2|730065.2|731867.8|730380.8|730895.2|729440.6|943
1633080900000|2021-10-01 09:35:00|731072.3|730072.3|731175.4|730175.4|731637.5|730238.8|730990.2|729555.3|994
1633081200000|2021-10-01 09:40:00|731171|730171|731173.2|730173.2|731798.6|730342.1|731155.2|729680.8|930
1633081500000|2021-10-01 09:45:00|731173.8|730173.8|731395.3|730395.3|731669.7|730399.5|731022.8|729650|841
1633081800000|2021-10-01 09:50:00|731395.8|730395.8|731873.9|730873.9|732303.1|730874.2|731383.1|730181.9|903
1633082100000|2021-10-01 09:55:00|731876.9|730876.9|732085.8|730085.8|732167.7|730903.8|731481.3|730007.4|968
1633082400000|2021-10-01 10:00:00|732091.8|730091.8|731831.4|730831.4|732236.6|730831.6|731367.9|729889.9|984
1633082700000|2021-10-01 10:05:00|731821.7|730821.7|732598.7|731598.7|733073.6|731686.2|731778.5|730276.3|997
1633083000000|2021-10-01 10:10:00|732598.9|731598.9|732452.4|731452.4|733476.1|731979.3|732452.4|730953.7|998
1633083300000|2021-10-01 10:15:00|732444.6|731444.6|732309.2|731309.2|732997.9|731506.1|732305.9|730826.3|919
1633083600000|2021-10-01 10:20:00|732314.9|731314.9|732444.2|731444.2|732767.8|731466.3|731965.2|730758.1|945
1633083900000|2021-10-01 10:25:00|732436.7|731436.7|732224.8|731224.8|732511.6|731511.6|732164.1|731164.1|953
1633084200000|2021-10-01 10:30:00|732237.6|731237.6|731993.7|730993.7|732772.9|731284.8|731961.9|730538.1|984
1633084500000|2021-10-01 10:35:00|731976.9|730976.9|732246.2|731246.2|732732.4|731246.2|731922.2|730732.4|905
1633084800000|2021-10-01 10:40:00|732247.2|731247.2|732298.1|731298.1|732307.5|731307.5|732110.9|731110.9|766
1633085100000|2021-10-01 10:45:00|732289.8|731289.8|732278.8|731278.8|732975.9|731505.5|732211.8|730801.7|808
1633085400000|2021-10-01 10:50:00|732271.2|731271.2|732243.5|731243.5|732691|731318.3|732012.5|730509.9|916
1633085700000|2021-10-01 10:55:00|732252.4|731252.4|732345.5|731345.5|732826.4|731383.6|732158.8|730760.9|945
1633086000000|2021-10-01 11:00:00|732345.3|731345.3|732098.3|731098.3|732345.3|731345.3|731955.6|730955.6|956
1633086300000|2021-10-01 11:05:00|732108.1|731108.1|731670.2|730670.2|732575.7|731222.4|731576.5|730094.2|998
1633086600000|2021-10-01 11:10:00|731672.9|730672.9|731817.2|730817.2|732169.7|730915.8|731610.6|730108.4|911
1633086900000|2021-10-01 11:15:00|731818.3|730818.3|732312.1|731312.1|732367.3|731367.3|731818.3|730818.3|975
1633087200000|2021-10-01 11:20:00|732312.3|731312.3|732167.2|731167.2|732337.7|731337.7|732109.3|731109.3|1052
1633087500000|2021-10-01 11:25:00|732165.7|731165.7|731844.5|730844.5|732813.7|731348.1|731802.7|730390.7|983
1633087800000|2021-10-01 11:30:00|731841.2|730841.2|731514.2|730514.2|732351.5|730954.7|731485.9|730000.9|923
1633088100000|2021-10-01 11:35:00|731513.3|730513.3|731061.6|730061.6|731765.1|730527.3|731010.8|729547.9|948
1633088400000|2021-10-01 11:40:00|731059.2|730059.2|730897.6|729897.6|731456.4|730214.6|730752.3|729413.2|883
1633088700000|2021-10-01 11:45:00|730900.2|729900.2|731251.7|730251.7|731692.7|730269.5|730890.3|729442.1|935
1633089000000|2021-10-01 11:50:00|731255.3|730255.3|731238.1|730238.1|731882.3|730385.4|731139.6|729811.4|1039
1633089300000|2021-10-01 11:55:00|731234.3|730234.3|731105.4|730105.4|731303.7|730303.7|731079|730079|968
1633089600000|2021-10-01 12:00:00|731097.8|730097.8|730932|729932|731466.9|730233.8|730864|729390.8|1005
1633089900000|2021-10-01 12:05:00|730931.3|729931.3|730779.3|729779.3|731303.4|729991.9|730757.7|729302.5|1001
1633090200000|2021-10-01 12:10:00|730778.9|729778.9|730813.3|729813.3|730936.5|729936.5|730756.2|729756.2|1021
1633090500000|2021-10-01 12:15:00|730816.4|729816.4|730793.7|729793.7|731320.7|729873.5|730680.8|729256.3|1022
1633090800000|2021-10-01 12:20:00|730783.1|729783.1|730879.4|729879.4|731381.4|729889|730759.4|729268.9|963
1633091100000|2021-10-01 12:25:00|730875.6|729875.6|731423.9|729423.9|731426.2|729954.5|730854.3|729359.9|640
1633091400000|2021-10-01 12:30:00|731425.4|729425.4|731059.6|730059.6|731440.5|730082.8|730871.5|729385.8|926
1633091700000|2021-10-01 12:35:00|731059.1|730059.1|731379.3|730379.3|731388.2|730388.2|731058.8|730058.8|978
1633092000000|2021-10-01 12:40:00|731372.6|730372.6|731126.1|730126.1|731844.8|730396.4|731099.2|729590.7|1037
1633092300000|2021-10-01 12:45:00|731122.3|730122.3|731413.2|729413.2|731698.6|730191.5|730844.9|729343.4|965
1633092600000|2021-10-01 12:50:00|731416.2|729416.2|730890.3|729890.3|731576.7|730043|730850.5|729331.5|821
1633092900000|2021-10-01 12:55:00|730891.8|729891.8|730451.3|729451.3|731403.2|729891.8|730432|728941.4|914
1633093200000|2021-10-01 13:00:00|730449.3|729449.3|730435.5|728435.5|730873.5|729449.3|729888.3|728385.6|1119
1633093500000|2021-10-01 13:05:00|730435.8|728435.8|730052.9|729052.9|730667.9|729156.5|729799.1|728304.3|1010
1633093800000|2021-10-01 13:10:00|730050.4|729050.4|729796.2|728796.2|730623.6|729142|729695|728254.6|1033
1633094100000|2021-10-01 13:15:00|729794.8|728794.8|729503.2|727503.2|730316.9|728838.1|728764.2|727189.4|1050
1633094400000|2021-10-01 13:20:00|729464.2|727464.2|729011.5|728011.5|729535|728052.2|728701.9|727200.3|984
1633094700000|2021-10-01 13:25:00|729023.1|728023.1|728980.9|727980.9|729529.4|728035.5|728769.6|727266.9|1007
1633095000000|2021-10-01 13:30:00|728984.5|727984.5|729046.7|727046.7|729347.5|727984.5|728398.6|726896.4|1146
1633095300000|2021-10-01 13:35:00|729029.5|727029.5|728698.2|727698.2|729128.5|727710.7|728092.5|726589.1|1081
1633095600000|2021-10-01 13:40:00|728700.8|727700.8|729309.8|727309.8|729321.5|727808.4|728424.6|726979.1|991
1633095900000|2021-10-01 13:45:00|729343.6|727343.6|729095.8|728095.8|729471.6|728095.8|728660.6|727327.7|1017
1633096200000|2021-10-01 13:50:00|729113.3|728113.3|729267.5|728267.5|729278.1|728278.1|728970.5|727970.5|1131
1633096500000|2021-10-01 13:55:00|729266.8|728266.8|729641.4|727641.4|729848.7|728426|729092.2|727575|1033
1633096800000|2021-10-01 14:00:00|729613.3|727613.3|729117.6|728117.6|729726.6|728209.6|728766.7|727173.2|1141
1633097100000|2021-10-01 14:05:00|729109.6|728109.6|728698.4|727698.4|729529.8|728111|728485.1|726992.7|1138
1633097400000|2021-10-01 14:10:00|728691.2|727691.2|728300.6|727300.6|729317|727849.9|728264.4|726804.5|1101
1633097700000|2021-10-01 14:15:00|728298.1|727298.1|729114.2|727114.2|729216.2|727762.1|728273.9|726850.6|1149
1633098000000|2021-10-01 14:20:00|729120.2|727120.2|729203.4|728203.4|729834|728339.6|728660.2|727036.2|1090
1633098300000|2021-10-01 14:25:00|729204.3|728204.3|729297|727297|729708.4|728254.8|728625.9|727149.3|1065
1633098600000|2021-10-01 14:30:00|729309.7|727309.7|728482.6|727482.6|729399.6|727917.8|728340.6|726828.4|1112
1633098900000|2021-10-01 14:35:00|728482.7|727482.7|728650.9|727650.9|729156.4|727734.9|728383|726887|1054
1633099200000|2021-10-01 14:40:00|728652.1|727652.1|728971.5|727971.5|729474.2|728137.1|728465.6|726973.5|1073
1633099500000|2021-10-01 14:45:00|728982.8|727982.8|728879.5|727879.5|729533.5|728113.7|728835.4|727445.5|1020
1633099800000|2021-10-01 14:50:00|728879.6|727879.6|728940.4|727940.4|729280|727961.8|728537.2|727044.1|949
1633100100000|2021-10-01 14:55:00|728933.7|727933.7|728536.6|727536.6|729003.4|727964.9|728489|726997.9|950
1633100400000|2021-10-01 15:00:00|728532.9|727532.9|728550.5|727550.5|728553.6|727553.6|728286.2|727286.2|1003
1633100700000|2021-10-01 15:05:00|728563.7|727563.7|728776|727776|729224.8|727800.2|728550.4|727218.6|820
1633101000000|2021-10-01 15:10:00|728789.3|727789.3|728010.7|727010.7|729025.6|727818.3|727940.6|726441.6|895
1633101300000|2021-10-01 15:15:00|728006.9|727006.9|727923.5|726923.5|728482.4|727271.7|727802.8|726332.2|953
1633101600000|2021-10-01 15:20:00|727923.6|726923.6|727818.3|726818.3|728367.5|726946.3|727653.7|726219|936
1633101900000|2021-10-01 15:25:00|727825.5|726825.5|727845.9|726845.9|728247.4|726863.1|727636.2|726211.1|954
1633102200000|2021-10-01 15:30:00|727844.4|726844.4|727548.2|726548.2|728225|726994.5|727521.6|726225|946
1633102500000|2021-10-01 15:35:00|727546.3|726546.3|727424|726424|728188.7|726692.3|727157.5|726157.5|957
1633102800000|2021-10-01 15:40:00|727418.6|726418.6|727165.3|726165.3|727728.3|726418.6|727085.4|725711.5|804
1633103100000|2021-10-01 15:45:00|727166.5|726166.5|727346|726346|727377.9|726377.9|727127|726127|513
1633103400000|2021-10-01 15:50:00|727343.6|726343.6|727377.3|726377.3|728169.9|726655.2|727286.5|725887.3|636
1633103700000|2021-10-01 15:55:00|727378.9|726378.9|727443.3|726443.3|727953|726520.7|727376.8|725890.6|629
1633104000000|2021-10-01 16:00:00|727443|726443|728337.7|726337.7|728355.5|726857.3|727388.8|725881.8|721
1633104300000|2021-10-01 16:05:00|728337.9|726337.9|727893.2|726893.2|728441.4|726938.1|727778.5|726274.1|723
1633104600000|2021-10-01 16:10:00|727890.3|726890.3|728475.7|726475.7|728553.5|727061.9|727832.2|726329.9|595
1633104900000|2021-10-01 16:15:00|728471.2|726471.2|728664.7|726664.7|728828.1|727324.6|727965.8|726452|537
1633105200000|2021-10-01 16:20:00|728663.6|726663.6|727949.5|726949.5|728809.8|727310|727934|726427.3|545
1633105500000|2021-10-01 16:25:00|728422.9|726422.9|728547.5|726547.5|728648.5|727133.6|727803.3|726309.9|556
1633105800000|2021-10-01 16:30:00|728548|726548|728136.5|727136.5|728640.5|727138.5|728010|726522.4|425
1633106100000|2021-10-01 16:35:00|728134.1|727134.1|728161.8|727161.8|728669.9|727165|728048|726553.3|469
1633106400000|2021-10-01 16:40:00|728160.4|727160.4|728446|726446|728667|727162.5|727867.4|726341.6|485
1633106700000|2021-10-01 16:45:00|728445.4|726445.4|728404|726404|728450|726907.4|727711.6|726191.1|534
1633107000000|2021-10-01 16:50:00|728401|726401|728505.6|726505.6|728632.9|727134.4|727878.7|726358.8|526
1633107300000|2021-10-01 16:55:00|728506.5|726506.5|728557.6|726557.6|728562.7|727064|727972|726471.7|492
1633327200000|2021-10-04 06:00:00|728928.7|726928.7|729100.2|727100.2|729186|727186|728689.9|726689.9|613
1633327500000|2021-10-04 06:05:00|729097.2|727097.2|729101.1|727101.1|729177.6|727177.6|728874.5|726874.5|698
1633327800000|2021-10-04 06:10:00|729104.8|727104.8|729361.9|727361.9|729370.3|727370.3|728991.4|726991.4|757
1633328100000|2021-10-04 06:15:00|729356.3|727356.3|729443|727443|729604.2|727604.2|729335.9|727335.9|886
1633328400000|2021-10-04 06:20:00|729455|727455|729713.7|727713.7|729770.7|727770.7|729443.2|727443.2|795
1633328700000|2021-10-04 06:25:00|729703.7|727703.7|729496.7|727496.7|729832.6|728075|729070.2|727465.5|818
1633329000000|2021-10-04 06:30:00|729507.8|727507.8|729141.7|727141.7|729516.5|727516.5|729030.2|727030.2|849
1633329300000|2021-10-04 06:35:00|729136.3|727136.3|729319|727319|729448.7|727448.7|729128.5|727128.5|804
1633329600000|2021-10-04 06:40:00|729315.1|727315.1|729427.4|727427.4|729534.3|727534.3|729127.9|727127.9|808
1633329900000|2021-10-04 06:45:00|729460.7|727460.7|729434.4|727434.4|729548.3|727964.5|728909|727377.5|790
1633330200000|2021-10-04 06:50:00|729439|727439|729657.2|727657.2|729657.2|727988.1|728927.4|727369.8|854
1633330500000|2021-10-04 06:55:00|729658.3|727658.3|729707|727707|729780|728190.2|729129.5|727620.3|865
1633330800000|2021-10-04 07:00:00|729219.9|728219.9|729786.4|727786.4|730306.5|728796.8|729133.2|727636.6|1109
1633331100000|2021-10-04 07:05:00|729801.2|727801.2|729868.9|727868.9|730053.6|728530.7|729133.7|727605|1099
1633331400000|2021-10-04 07:10:00|729871|727871|729125.7|728125.7|729890|728366.2|729108.3|727648.8|1038
1633331700000|2021-10-04 07:15:00|729131.5|728131.5|729581.2|728581.2|730186.8|728686.7|729131.5|727685.4|1045
1633332000000|2021-10-04 07:20:00|729568.8|728568.8|729969.4|728969.4|730476.6|728983.1|729481.6|727964|1080
1633332300000|2021-10-04 07:25:00|729972.1|728972.1|730687|728687|730698.9|729184.7|729886.1|728380.6|1073
1633332600000|2021-10-04 07:30:00|730684.7|728684.7|730466.5|729466.5|730967.6|729479.9|730127.5|728648.4|1058
1633332900000|2021-10-04 07:35:00|730467.1|729467.1|730519|728519|731016.3|729529.4|729991|728458|999
1633333200000|2021-10-04 07:40:00|730513.4|728513.4|730486.9|728486.9|730588.2|729107.4|729861.4|728373.8|1036
1633333500000|2021-10-04 07:45:00|729981|728981|729886.6|728886.6|730560.2|729095.2|729731.3|728215.6|1042
1633333800000|2021-10-04 07:50:00|729887.4|728887.4|729725.2|728725.2|730083.2|729083.2|729679.4|728679.4|971
1633334100000|2021-10-04 07:55:00|729725.1|728725.1|729658.8|728658.8|729747.5|728747.5|729640.9|728640.9|998
1633334400000|2021-10-04 08:00:00|729657.9|728657.9|729383.2|728383.2|729847.4|728662.9|729283.5|727847.4|1061
1633334700000|2021-10-04 08:05:00|729386.4|728386.4|729310.9|728310.9|729393.2|728393.2|729163.8|728163.8|957
1633335000000|2021-10-04 08:10:00|729302.7|728302.7|729407.2|728407.2|729412.3|728412.3|729259.7|728259.7|873
1633335300000|2021-10-04 08:15:00|729408.6|728408.6|729471.8|728471.8|729492.2|728492.2|729295.8|728295.8|845
1633335600000|2021-10-04 08:20:00|729477.8|728477.8|729558|728558|729565.9|728565.9|729291.2|728291.2|979
1633335900000|2021-10-04 08:25:00|729558.1|728558.1|729986.1|728986.1|729999.3|728999.3|729543.8|728543.8|913
1633336200000|2021-10-04 08:30:00|729977|728977|729941.4|728941.4|730045.8|729045.8|729705.9|728705.9|912
1633336500000|2021-10-04 08:35:00|729941.9|728941.9|729879.3|728879.3|730503|729094.9|729869.7|728503|1003
1633336800000|2021-10-04 08:40:00|729871.4|728871.4|729729.4|728729.4|730197|728887.2|729653.1|728186.4|940
1633337100000|2021-10-04 08:45:00|729733.9|728733.9|729746.9|728746.9|730185.3|728807.4|729540.4|728181.3|958
1633337400000|2021-10-04 08:50:00|729746.8|728746.8|729753.7|728753.7|729847.2|728847.2|729591|728591|834
1633337700000|2021-10-04 08:55:00|729764|728764|729563.7|728563.7|730205.5|728795.8|729538|728200|845
1633338000000|2021-10-04 09:00:00|729565.3|728565.3|729252.1|728252.1|729648|728648|729156.1|728156.1|959
1633338300000|2021-10-04 09:05:00|729257|728257|729402.7|728402.7|729420.8|728420.8|729203|728203|991
1633338600000|2021-10-04 09:10:00|729408.9|728408.9|729499.5|728499.5|729988.9|728514.1|729251.8|727779.6|939
1633338900000|2021-10-04 09:15:00|729499.6|728499.6|729629|728629|730107.6|728654.9|729429.5|728094|966
1633339200000|2021-10-04 09:20:00|729617.5|728617.5|729630.7|728630.7|730089.6|728676.8|729546.7|728089.6|880
1633339500000|2021-10-04 09:25:00|729636|728636|729387.4|728387.4|729638.2|728638.2|729375.1|728375.1|920
1633339800000|2021-10-04 09:30:00|729387.6|728387.6|729617.5|728617.5|729764.4|728764.4|729287.8|728287.8|995
1633340100000|2021-10-04 09:35:00|729615.4|728615.4|729859.4|728859.4|729868.4|728868.4|729554.8|728554.8|925
1633340400000|2021-10-04 09:40:00|729857.3|728857.3|729714.3|728714.3|729861|728861|729618.8|728618.8|788
1633340700000|2021-10-04 09:45:00|729712|728712|729703.5|728703.5|729866.4|728866.4|729689.1|728689.1|870
1633341000000|2021-10-04 09:50:00|729701.5|728701.5|730139.4|729139.4|730634.4|729189.6|729593.1|728593.1|926
1633341300000|2021-10-04 09:55:00|730139.5|729139.5|729801.1|728801.1|730155.2|729155.2|729794.5|728794.5|824
1633341600000|2021-10-04 10:00:00|729801.4|728801.4|729860|728860|730433.3|728969.3|729752|728433.3|876
1633341900000|2021-10-04 10:05:00|729861.4|728861.4|729728.4|728728.4|730387.6|728934.3|729624.3|728374.2|887
1633342200000|2021-10-04 10:10:00|729727|728727|729870.4|728870.4|729923.5|728923.5|729680.1|728680.1|945
1633342500000|2021-10-04 10:15:00|729869.2|728869.2|729951|728951|729953.3|728953.3|729805.6|728805.6|788
1633342800000|2021-10-04 10:20:00|729949.6|728949.6|730177.2|729177.2|730187.4|729187.4|729949.6|728949.6|766
1633343100000|2021-10-04 10:25:00|730173.5|729173.5|730014.3|729014.3|730221.8|729221.8|730005.6|729005.6|661
1633343400000|2021-10-04 10:30:00|730013.3|729013.3|730084|729084|730171.6|729171.6|729992.3|728992.3|704
1633343700000|2021-10-04 10:35:00|730089|729089|730053.9|729053.9|730110.3|729110.3|730020.8|729020.8|802
1633344000000|2021-10-04 10:40:00|730043.9|729043.9|730043.9|729043.9|730152.4|729152.4|729998.9|728998.9|912
1633344300000|2021-10-04 10:45:00|730032.3|729032.3|730214.9|729214.9|730273.3|729273.3|730031.3|729031.3|796
1633344600000|2021-10-04 10:50:00|730213.9|729213.9|730110.2|729110.2|730611.2|729248.7|730095.9|728609.9|744
1633344900000|2021-10-04 10:55:00|730108.4|729108.4|729908.5|728908.5|730495.8|729110.7|729853|728482.3|807
1633345200000|2021-10-04 11:00:00|729923.9|728923.9|729632.8|728632.8|729940.7|728940.7|729614.8|728614.8|777
1633345500000|2021-10-04 11:05:00|729640.7|728640.7|729767.8|728767.8|729890|728890|729640.7|728640.7|936
1633345800000|2021-10-04 11:10:00|729764.3|728764.3|729604.1|728604.1|729801.9|728801.9|729553.7|728553.7|923
1633346100000|2021-10-04 11:15:00|729603.8|728603.8|729563.6|728563.6|729809.9|728809.9|729524.3|728524.3|915
1633346400000|2021-10-04 11:20:00|729564.1|728564.1|729434.9|728434.9|729592.3|728592.3|729345.8|728345.8|954
1633346700000|2021-10-04 11:25:00|729434.5|728434.5|729377.4|728377.4|729513.6|728513.6|729370|728370|836
1633347000000|2021-10-04 11:30:00|729376.1|728376.1|729546.6|728546.6|729602|728602|729336.1|728336.1|838
1633347300000|2021-10-04 11:35:00|729551|728551|729539.2|728539.2|729578.9|728578.9|729390.3|728390.3|991
1633347600000|2021-10-04 11:40:00|729539.1|728539.1|729459.8|728459.8|729691.4|728691.4|729452.2|728452.2|906
1633347900000|2021-10-04 11:45:00|729460.2|728460.2|729434.8|728434.8|729531.7|728531.7|729238.1|728238.1|955
1633348200000|2021-10-04 11:50:00|729434|728434|729236.6|728236.6|729812.6|728463.3|729166.1|727810.2|962
1633348500000|2021-10-04 11:55:00|729231.8|728231.8|729037.8|728037.8|729237.7|728237.7|728976.8|727976.8|899
1633348800000|2021-10-04 12:00:00|729038|728038|729018.6|728018.6|729172.4|728172.4|728943.1|727943.1|973
1633349100000|2021-10-04 12:05:00|729019.9|728019.9|728773.4|727773.4|729442.5|728028.7|728664.3|727442.5|968
1633349400000|2021-10-04 12:10:00|728779.9|727779.9|728631.8|727631.8|729295.7|727895.9|728581.9|727147.6|985
1633349700000|2021-10-04 12:15:00|728634.2|727634.2|728928.8|727928.8|729401.1|727967.5|728565.2|727229.7|964
1633350000000|2021-10-04 12:20:00|728955.3|727955.3|729055.5|728055.5|729512.1|728177.8|728820.3|727346.2|942
1633350300000|2021-10-04 12:25:00|729056.3|728056.3|728449.7|727449.7|729173.4|728059|728325.5|727173.4|890
1633350600000|2021-10-04 12:30:00|728452.4|727452.4|728672.2|727672.2|729131.6|727772.9|728444.1|727131.6|1050
1633350900000|2021-10-04 12:35:00|728681.5|727681.5|728650.7|727650.7|728701.9|727701.9|728536.1|727536.1|914
1633351200000|2021-10-04 12:40:00|728643|727643|728215.9|727215.9|729042.9|727644.1|728210.9|726740.4|1033
1633351500000|2021-10-04 12:45:00|728221.6|727221.6|728241.5|727241.5|728706.6|727277.2|728012.6|726706.6|878
1633351800000|2021-10-04 12:50:00|728235.2|727235.2|728076.3|727076.3|728764.9|727297.6|727917.1|726690.1|1085
1633352100000|2021-10-04 12:55:00|728071.1|727071.1|728034.1|727034.1|728574.1|727181.1|727955.3|726565.4|1071
1633352400000|2021-10-04 13:00:00|728033.7|727033.7|728115.8|727115.8|728684.3|727193.7|727837.1|726344.1|1045
1633352700000|2021-10-04 13:05:00|728118.5|727118.5|727940|726940|728472.4|727119.3|727615.9|726120.4|1066
1633353000000|2021-10-04 13:10:00|727937.5|726937.5|727788.6|726788.6|727989.8|726989.8|727738.1|726738.1|1025
1633353300000|2021-10-04 13:15:00|727781|726781|727790.1|726790.1|728263.3|726938.1|727715.7|726263.3|1048
1633353600000|2021-10-04 13:20:00|727789.4|726789.4|727746.2|726746.2|728233.4|727018.4|727692.5|726226.2|1006
1633353900000|2021-10-04 13:25:00|727747.8|726747.8|727839.8|726839.8|728301.7|726901.9|727705.8|726301.7|1076
1633354200000|2021-10-04 13:30:00|727837.2|726837.2|727122.1|726122.1|728250.8|726861.5|727096.5|725616.6|1156
1633354500000|2021-10-04 13:35:00|727132|726132|726919.3|725919.3|727648.8|726438.4|726896.6|725374.8|1135
1633354800000|2021-10-04 13:40:00|727453.9|725453.9|726973.5|725973.5|727454.2|725983.8|726625.5|724970.7|1167
1633355100000|2021-10-04 13:45:00|726974.5|725974.5|726427.4|725427.4|727585.9|726158.3|726350.2|724887.7|1143
1633355400000|2021-10-04 13:50:00|726448.7|725448.7|726221.5|725221.5|727302.4|725832.8|726193.2|724888.7|1114
1633355700000|2021-10-04 13:55:00|726219.6|725219.6|726181.6|724181.6|726705.7|725231.1|725639.1|724155.8|1072
1633356000000|2021-10-04 14:00:00|726180.6|724180.6|725807.4|724807.4|726194.2|724822.5|725468.8|723989.6|1135
1633356300000|2021-10-04 14:05:00|725809|724809|725615.7|724615.7|726436.7|725082.3|725596.7|724157.6|1139
1633356600000|2021-10-04 14:10:00|725614.6|724614.6|724959.8|723959.8|725933.1|724615.6|724689.9|723038.5|1101
1633356900000|2021-10-04 14:15:00|724965.3|723965.3|725245.8|724245.8|725803|724377.3|724947|723461.5|1035
1633357200000|2021-10-04 14:20:00|725228.3|724228.3|725391.6|724391.6|725737|724424.9|724935.7|723386.6|1125
1633357500000|2021-10-04 14:25:00|725410.3|724410.3|725824.7|724824.7|726163|724829.9|725307|724106.4|1122
1633357800000|2021-10-04 14:30:00|725824.8|724824.8|725491.3|724491.3|725960.1|724960.1|725412.5|724412.5|1151
1633358100000|2021-10-04 14:35:00|725489.8|724489.8|725793.1|724793.1|726529.2|725044.3|725465.3|724133.9|1147
1633358400000|2021-10-04 14:40:00|725784.8|724784.8|725698.8|724698.8|726331.7|724855|725590.6|724067.3|1160
1633358700000|2021-10-04 14:45:00|725708.6|724708.6|725420.6|724420.6|725849.7|724743|725131.2|723664.2|1150
1633359000000|2021-10-04 14:50:00|725418.5|724418.5|726341.5|725341.5|726578.5|725343.9|725297.4|724297.4|1039
1633359300000|2021-10-04 14:55:00|726339.2|725339.2|726351.8|725351.8|727094.3|725646.7|726151.8|724691.7|1121
1633359600000|2021-10-04 15:00:00|726352.4|725352.4|726440.7|725440.7|727064.2|725874.6|726317.3|724835.7|981
1633359900000|2021-10-04 15:05:00|726936.4|724936.4|725979|724979|726944.3|725433.4|725883.3|724400.7|1028
1633360200000|2021-10-04 15:10:00|725981|724981|725690.2|724690.2|726575.4|725082.4|725627.9|724121.6|996
1633360500000|2021-10-04 15:15:00|726226|724226|726050|725050|726544.6|725081.9|725652.1|724167.4|1018
1633360800000|2021-10-04 15:20:00|726047.2|725047.2|726319.7|725319.7|726822.6|725406.8|726042.6|724573.5|1034
1633361100000|2021-10-04 15:25:00|726318|725318|726018|725018|726762.7|725358.2|726018|724515.3|1017
1633361400000|2021-10-04 15:30:00|726017.3|725017.3|725852.2|724852.2|726526.8|725033.8|725685.4|724214.2|974
1633361700000|2021-10-04 15:35:00|725851.2|724851.2|726112.5|725112.5|726559.4|725134.9|725819.3|724325.9|930
1633362000000|2021-10-04 15:40:00|726116.4|725116.4|725979.4|724979.4|726621.2|725150.6|725854.7|724423.4|858
1633362300000|2021-10-04 15:45:00|725979.8|724979.8|725980.8|724980.8|726578.2|725112.5|725946.3|724458.6|721
1633362600000|2021-10-04 15:50:00|725990.1|724990.1|725262.7|724262.7|726402.9|725016.5|725255.9|723754.1|802
1633362900000|2021-10-04 15:55:00|725768.2|723768.2|725243|723243|725997.8|724513.9|724715.6|723226.6|846
1633363200000|2021-10-04 16:00:00|725244.8|723244.8|724710.1|723710.1|725508.8|724004.1|724607.8|723119.4|871
1633363500000|2021-10-04 16:05:00|724712.2|723712.2|725493.7|723493.7|725595.3|724105.2|724668.6|723179.5|786
1633363800000|2021-10-04 16:10:00|725493.5|723493.5|725638|723638|725740.6|724243.2|725022.4|723493.5|719
1633364100000|2021-10-04 16:15:00|725638.6|723638.6|725398.8|724398.8|725930.4|724426.5|725124.7|723619.2|614
1633364400000|2021-10-04 16:20:00|725399.4|724399.4|725469.3|724469.3|726032.5|724552.2|725359.9|723885.5|657
1633364700000|2021-10-04 16:25:00|725464.5|724464.5|725412.8|724412.8|725945.3|724481.3|725242.9|723750.2|714
1633365000000|2021-10-04 16:30:00|725415.2|724415.2|725508.2|724508.2|726122.6|724643.7|725350|723852.3|661
1633365300000|2021-10-04 16:35:00|725508.3|724508.3|725586.8|724586.8|726188.4|724680.7|725498.9|724016.8|527
1633365600000|2021-10-04 16:40:00|725587.1|724587.1|725705.7|724705.7|726287|724782.9|725587|724088.5|439
1633365900000|2021-10-04 16:45:00|725702.1|724702.1|725747.1|723747.1|726238.9|724732.1|725261.3|723747.1|568
1633366200000|2021-10-04 16:50:00|725736.6|723736.6|725190.9|724190.9|725783.7|724281.2|725151.8|723722.2|524
1633366500000|2021-10-04 16:55:00|725191|724191|725259.7|724259.7|725810.2|724310|725184.4|723716.9|485
1633413600000|2021-10-05 06:00:00|726357.5|724357.5|726408.9|724408.9|726603.8|724603.8|726333.8|724333.8|535
1633413900000|2021-10-05 06:05:00|726407|724407|726921.1|724921.1|726990|724990|726399.1|724399.1|956
1633414200000|2021-10-05 06:10:00|726920|724920|727073.2|725073.2|727092|725092|726748.4|724748.4|1056
1633414500000|2021-10-05 06:15:00|727072.1|725072.1|726964.5|724964.5|727218.7|725218.7|726889|724889|829
1633414800000|2021-10-05 06:20:00|726950.7|724950.7|726984.8|724984.8|727097|725097|726738.4|724738.4|801
1633415100000|2021-10-05 06:25:00|726972.6|724972.6|726894.5|724894.5|727106.8|725106.8|726892|724892|839
1633415400000|2021-10-05 06:30:00|726894.1|724894.1|726876.1|724876.1|726995.7|725431.3|726232.6|724715.4|821
1633415700000|2021-10-05 06:35:00|726877.9|724877.9|726612.4|724612.4|726928.4|725419.3|726069|724552.2|809
1633416000000|2021-10-05 06:40:00|726613.3|724613.3|726693.3|724693.3|726832.7|725328.2|726058.3|724544.4|774
1633416300000|2021-10-05 06:45:00|726689.1|724689.1|726050.7|725050.7|726724.2|725219.3|726023|724534.4|758
1633416600000|2021-10-05 06:50:00|726049.7|725049.7|725866.5|724866.5|726543.5|725058.6|725782.6|724201.5|938
1633416900000|2021-10-05 06:55:00|725866|724866|725957.2|724957.2|726585.9|725082.8|725852.9|724341.7|957
1633417200000|2021-10-05 07:00:00|726466.5|724466.5|726523.6|724523.6|726687.4|725201.5|725638.6|724147.2|1131
1633417500000|2021-10-05 07:05:00|726513.8|724513.8|726098.5|725098.5|726702.7|725209.6|726002.9|724512.4|1143
1633417800000|2021-10-05 07:10:00|726098|725098|725954.5|724954.5|726461.3|725261.7|725796.9|724453.3|1100
1633418100000|2021-10-05 07:15:00|725956.2|724956.2|725405.5|724405.5|726305|724956.2|725201.4|723684.5|1062
1633418400000|2021-10-05 07:20:00|725406.4|724406.4|725617.7|724617.7|725756.8|724756.8|725299.6|724299.6|1102
1633418700000|2021-10-05 07:25:00|725619.8|724619.8|725962.5|724962.5|726384.3|725046.8|725607.3|724384.3|1138
1633419000000|2021-10-05 07:30:00|725969.3|724969.3|726201|725201|726344.3|725344.3|725938|724938|1068
1633419300000|2021-10-05 07:35:00|726195|725195|726190.6|725190.6|726358.9|725358.9|726175.7|725175.7|1088
1633419600000|2021-10-05 07:40:00|726193.6|725193.6|726308.9|725308.9|726323.9|725323.9|726087.6|725087.6|1110
1633419900000|2021-10-05 07:45:00|726308.7|725308.7|726264.8|725264.8|726491.9|725491.9|726216.6|725216.6|1120
1633420200000|2021-10-05 07:50:00|726272.2|725272.2|726265.7|725265.7|726451.2|725451.2|726254.1|725254.1|1116
1633420500000|2021-10-05 07:55:00|726258.3|725258.3|726411.8|725411.8|726920.9|725493.6|726113.8|724884.4|974
1633420800000|2021-10-05 08:00:00|726417|725417|727015.8|726015.8|727110.6|726110.6|726409.9|724959.3|1120
1633421100000|2021-10-05 08:05:00|727006.9|726006.9|726569.2|725569.2|727083.4|726083.4|726569.2|725569.2|1086
1633421400000|2021-10-05 08:10:00|726562.3|725562.3|726658|725658|726837.6|725837.6|726475.2|725475.2|1059
1633421700000|2021-10-05 08:15:00|726655.2|725655.2|726277.1|725277.1|726775.5|725686.1|726234.8|724775.5|1085
1633422000000|2021-10-05 08:20:00|726281|725281|726498.3|725498.3|726520.5|725520.5|726219.7|725219.7|924
1633422300000|2021-10-05 08:25:00|726493.3|725493.3|726581.4|725581.4|726589.6|725589.6|726404|725404|1049
1633422600000|2021-10-05 08:30:00|726589|725589|726480|725480|726622.1|725622.1|726431.3|725431.3|997
1633422900000|2021-10-05 08:35:00|726478.9|725478.9|726628|725628|726739.3|725739.3|726350|725350|1034
1633423200000|2021-10-05 08:40:00|726629.3|725629.3|726853.6|725853.6|727081.2|726081.2|726628.5|725628.5|1026
1633423500000|2021-10-05 08:45:00|726860.6|725860.6|726817.3|725817.3|727124.2|726124.2|726793.4|725793.4|1137
1633423800000|2021-10-05 08:50:00|726825.8|725825.8|726865.3|725865.3|727336.8|725937.5|726691.2|725330.6|1001
1633424100000|2021-10-05 08:55:00|726855.6|725855.6|726561.6|725561.6|727293.4|725865.5|726528.1|725210.3|968
1633424400000|2021-10-05 09:00:00|726559.7|725559.7|726779|725779|727031.5|725783.2|726510.5|725031.5|1063
1633424700000|2021-10-05 09:05:00|726779.5|725779.5|727214.4|726214.4|727749.1|726277.2|726749.8|725736.3|971
1633425000000|2021-10-05 09:10:00|727219.3|726219.3|727144.6|726144.6|727282.9|726282.9|726966.9|725966.9|963
1633425300000|2021-10-05 09:15:00|727141.4|726141.4|726888.7|725888.7|727580.2|726147.7|726864.4|725579.2|919
1633425600000|2021-10-05 09:20:00|726871.2|725871.2|726902|725902|726995.5|725995.5|726761.3|725761.3|879
1633425900000|2021-10-05 09:25:00|726902.3|725902.3|726972.9|725972.9|727193.5|726193.5|726885.5|725885.5|782
1633426200000|2021-10-05 09:30:00|726974.4|725974.4|726958.9|725958.9|727179|726179|726949.2|725949.2|938
1633426500000|2021-10-05 09:35:00|726959.1|725959.1|726960.3|725960.3|727109.5|726109.5|726948.7|725948.7|869
1633426800000|2021-10-05 09:40:00|726955.4|725955.4|727010.2|726010.2|727022|726022|726815|725815|833
1633427100000|2021-10-05 09:45:00|727009.8|726009.8|727009|726009|727175.8|726175.8|726923.4|725923.4|870
1633427400000|2021-10-05 09:50:00|727004.9|726004.9|726737.9|725737.9|727025.1|726025.1|726616.5|725616.5|966
1633427700000|2021-10-05 09:55:00|726737.8|725737.8|726944.9|725944.9|726950.1|725950.1|726648.9|725648.9|1016
1633428000000|2021-10-05 10:00:00|726946|725946|726944.2|725944.2|727602.5|726107.6|726850.9|725602.5|983
1633428300000|2021-10-05 10:05:00|726941|725941|726885.3|725885.3|727351.5|725978.8|726759.9|725351.5|867
1633428600000|2021-10-05 10:10:00|726883.3|725883.3|726711.7|725711.7|726884.8|725884.8|726639.2|725639.2|891
1633428900000|2021-10-05 10:15:00|726712.8|725712.8|726708.2|725708.2|726746.5|725746.5|726659.4|725659.4|744
1633429200000|2021-10-05 10:20:00|726701|725701|726877.1|725877.1|726972|725972|726693.1|725693.1|908
1633429500000|2021-10-05 10:25:00|726877.3|725877.3|726925.2|725925.2|726963.9|725963.9|726830.7|725830.7|928
1633429800000|2021-10-05 10:30:00|726929.1|725929.1|727073.7|726073.7|727090.4|726090.4|726824.3|725824.3|974
1633430100000|2021-10-05 10:35:00|727071.3|726071.3|726658.3|725658.3|727175|726175|726645.6|725645.6|1005
1633430400000|2021-10-05 10:40:00|726657.6|725657.6|726480.7|725480.7|726821.9|725821.9|726476.7|725476.7|1072
1633430700000|2021-10-05 10:45:00|726477.6|725477.6|726739.1|725739.1|726739.1|725739.1|726476.2|725476.2|1047
1633431000000|2021-10-05 10:50:00|726734.5|725734.5|726930.5|725930.5|727445.9|725969|726693.6|725442.1|1012
1633431300000|2021-10-05 10:55:00|726924.4|725924.4|727046.6|726046.6|727161.9|726161.9|726910.7|725910.7|962
1633431600000|2021-10-05 11:00:00|727057.7|726057.7|726717.6|725717.6|727671.9|726218|726710.3|725671.9|1022
1633431900000|2021-10-05 11:05:00|726719.1|725719.1|726855.2|725855.2|727291.7|725990.6|726707|725291.7|1132
1633432200000|2021-10-05 11:10:00|726850.9|725850.9|726997.8|725997.8|727542|726108.7|726829.9|725421.6|1094
1633432500000|2021-10-05 11:15:00|726996.3|725996.3|727202.6|726202.6|727566.6|726302.2|726835.2|725566.6|1087
1633432800000|2021-10-05 11:20:00|727210.7|726210.7|727244.4|726244.4|727263.6|726263.6|727025.9|726025.9|1123
1633433100000|2021-10-05 11:25:00|727271.7|726271.7|726719.9|725719.9|727313.2|726313.2|726641|725641|1016
1633433400000|2021-10-05 11:30:00|726721.4|725721.4|726680.5|725680.5|726817|725817|726620.2|725620.2|1032
1633433700000|2021-10-05 11:35:00|726680.4|725680.4|726315.5|725315.5|726691.8|725691.8|726234.8|725234.8|1057
1633434000000|2021-10-05 11:40:00|726315.8|725315.8|726359.1|725359.1|726414.5|725414.5|726292|725292|992
1633434300000|2021-10-05 11:45:00|726364.6|725364.6|726144.6|725144.6|726432.4|725432.4|726103.8|725103.8|976
1633434600000|2021-10-05 11:50:00|726132.8|725132.8|726281.6|725281.6|726365.7|725365.7|726042.6|725042.6|947
1633434900000|2021-10-05 11:55:00|726276.9|725276.9|726089|725089|726327.3|725327.3|726054.9|725054.9|1070
1633435200000|2021-10-05 12:00:00|726076.3|725076.3|725690.7|724690.7|726134.4|725134.4|725467.3|724467.3|1047
1633435500000|2021-10-05 12:05:00|725697.3|724697.3|725447.8|724447.8|725707.7|724707.7|725439.8|724439.8|863
1633435800000|2021-10-05 12:10:00|725446.9|724446.9|725827.7|724827.7|725827.7|724827.7|725414|724414|976
1633436100000|2021-10-05 12:15:00|725826.9|724826.9|725869|724869|725982.3|724982.3|725769.9|724769.9|925
1633436400000|2021-10-05 12:20:00|725873.9|724873.9|725671.4|724671.4|725896.5|724896.5|725627.5|724627.5|994
1633436700000|2021-10-05 12:25:00|725671.2|724671.2|725544.3|724544.3|725790.9|724790.9|725528.3|724528.3|937
1633437000000|2021-10-05 12:30:00|725536.4|724536.4|725770.5|724770.5|725839.2|724839.2|725505.8|724505.8|1100
1633437300000|2021-10-05 12:35:00|725753.2|724753.2|725723.1|724723.1|725859.3|724859.3|725586.3|724586.3|1152
1633437600000|2021-10-05 12:40:00|725728.3|724728.3|725591|724591|725797.2|724797.2|725479.4|724479.4|1112
1633437900000|2021-10-05 12:45:00|725587.8|724587.8|725833.5|724833.5|725901.4|724901.4|725583.7|724583.7|1031
1633438200000|2021-10-05 12:50:00|725831|724831|725886.9|724886.9|725980.3|724980.3|725668.4|724668.4|924
1633438500000|2021-10-05 12:55:00|725878.6|724878.6|725877|724877|726432.2|725044.1|725810.7|724432.2|884
1633438800000|2021-10-05 13:00:00|725882.3|724882.3|726156.8|725156.8|726288.3|725288.3|725842.7|724842.7|888
1633439100000|2021-10-05 13:05:00|726155.9|725155.9|726458.1|725458.1|726483.3|725483.3|726081.4|725081.4|1044
1633439400000|2021-10-05 13:10:00|726461.9|725461.9|726040.4|725040.4|726703|725486.9|726035.7|724645|989
1633439700000|2021-10-05 13:15:00|726040.9|725040.9|725603.5|724603.5|726053.9|725053.9|725576|724576|1008
1633440000000|2021-10-05 13:20:00|725598.1|724598.1|725412.8|724412.8|725682.2|724682.2|725353.6|724353.6|1000
1633440300000|2021-10-05 13:25:00|725423|724423|725212.3|724212.3|725469|724469|724997.3|723997.3|1058
1633440600000|2021-10-05 13:30:00|725208.7|724208.7|725130.1|724130.1|725255.1|724255.1|724775.8|723775.8|1129
1633440900000|2021-10-05 13:35:00|725129.8|724129.8|725325.7|724325.7|725995.1|724543.3|724787.7|723334.9|1159
1633441200000|2021-10-05 13:40:00|725328.6|724328.6|725701.7|724701.7|726153.6|724731|725135.5|723803.5|1127
1633441500000|2021-10-05 13:45:00|725703.6|724703.6|725245.8|724245.8|726339.2|724873.1|725205|724077.8|1158
1633441800000|2021-10-05 13:50:00|725238.5|724238.5|725386.1|724386.1|725843.4|724481.6|725149.1|723838.6|1127
1633442100000|2021-10-05 13:55:00|725385.5|724385.5|725747.3|723747.3|725869.8|724417.8|725156.5|723745.2|1094
1633442400000|2021-10-05 14:00:00|725744|723744|725527.7|724527.7|726005.2|724544.5|724888.1|723537.1|1079
1633442700000|2021-10-05 14:05:00|725531.3|724531.3|725316.5|724316.5|726369.9|724878.8|725296.4|723788.2|1022
1633443000000|2021-10-05 14:10:00|725312.5|724312.5|725897.8|723897.8|726085.9|724585.8|725269.5|723763.5|1053
1633443300000|2021-10-05 14:15:00|725903.5|723903.5|726137.8|724137.8|726158.8|724648|725340.5|723797.5|1046
1633443600000|2021-10-05 14:20:00|726125.2|724125.2|726402.8|724402.8|726442.7|724980.8|725647.2|724121.9|1071
1633443900000|2021-10-05 14:25:00|726403|724403|726386.9|724386.9|726438.6|724951.1|725659.6|724152.3|1008
1633444200000|2021-10-05 14:30:00|726383.9|724383.9|725972|723972|726474.3|724971.6|725368.6|723850.4|1056
1633444500000|2021-10-05 14:35:00|725973|723973|725965.9|723965.9|725997|724556.6|725201|723697.8|1120
1633444800000|2021-10-05 14:40:00|725966.3|723966.3|725724.1|723724.1|725966.3|724464.9|724947.8|723444|1108
1633445100000|2021-10-05 14:45:00|725735.3|723735.3|724951.5|723951.5|725735.3|724199|724869.3|723305.5|965
1633445400000|2021-10-05 14:50:00|724949.3|723949.3|725428|723428|725537.6|724031.4|724777.8|723292|942
1633445700000|2021-10-05 14:55:00|725428.5|723428.5|725025.7|724025.7|725560|724078.9|724858|723369.6|887
1633446000000|2021-10-05 15:00:00|725021.8|724021.8|724918|723918|725650.4|724139.7|724861.2|723371.8|996
1633446300000|2021-10-05 15:05:00|724921.5|723921.5|724553.5|722553.5|725423.3|723927.4|724139.6|722553.5|969
1633446600000|2021-10-05 15:10:00|724575.1|722575.1|724182|722182|724728.9|723187.3|723685.5|722179.3|1066
1633446900000|2021-10-05 15:15:00|724183|722183|723883.2|722883.2|724383.1|722889.1|723528.4|722026.4|942
1633447200000|2021-10-05 15:20:00|723882.2|722882.2|723625.5|722625.5|724344.2|722885|723517.4|722024.5|933
1633447500000|2021-10-05 15:25:00|723625|722625|724196|722196|724265.8|722680.4|723487.5|722006.1|839
1633447800000|2021-10-05 15:30:00|724206.2|722206.2|724184|722184|724415.3|722904.1|723690.4|722173.1|900
1633448100000|2021-10-05 15:35:00|724128.6|722128.6|724180|722180|724283|722731.5|723494.8|722004.8|922
1633448400000|2021-10-05 15:40:00|724181.3|722181.3|723702.9|722702.9|724226.1|722709.4|723491.4|721966.4|890
1633448700000|2021-10-05 15:45:00|723702.5|722702.5|724047.8|722047.8|724363.6|722847.8|723659|722027.9|663
1633449000000|2021-10-05 15:50:00|724050.5|722050.5|723588.4|722588.4|724092.1|722596.2|723476.2|721992.3|527
1633449300000|2021-10-05 15:55:00|723588.3|722588.3|724029.2|722029.2|724450.3|722949.6|723504.4|721984.9|813
1633449600000|2021-10-05 16:00:00|724025.1|722025.1|724041.6|722041.6|724219.7|722515.2|723480|721937.2|727
1633449900000|2021-10-05 16:05:00|724040.2|722040.2|723865.2|721865.2|724082.1|722582|723314.5|721788|576
1633450200000|2021-10-05 16:10:00|723864.5|721864.5|723851.4|721851.4|723970.5|722390.2|723378.7|721808.4|658
1633450500000|2021-10-05 16:15:00|723851.5|721851.5|723918.1|721918.1|723944.4|722425|723411.4|721705.4|644
1633450800000|2021-10-05 16:20:00|723925.1|721925.1|723691.8|722691.8|724336.8|722718.7|723672.7|721919.1|728
1633451100000|2021-10-05 16:25:00|723691.9|722691.9|723913.9|721913.9|724247.6|722705.4|723431.5|721881.3|783
1633451400000|2021-10-05 16:30:00|723914.2|721914.2|723815.5|721815.5|723949.6|722362|723319.5|721810.3|587
1633451700000|2021-10-05 16:35:00|723815.7|721815.7|723818.6|721818.6|723896.5|722371.4|723317.2|721751.4|456
1633452000000|2021-10-05 16:40:00|723821.3|721821.3|723833.4|721833.4|723848.1|722343.5|723326.5|721727.9|486
1633452300000|2021-10-05 16:45:00|723833.3|721833.3|723795.5|721795.5|723872.5|722362.9|723357.3|721741.6|691
1633452600000|2021-10-05 16:50:00|723794.8|721794.8|723936.1|721936.1|723952.2|722426.1|723391.2|721794.8|567
1633452900000|2021-10-05 16:55:00|723935|721935|723870.8|721870.8|723953|721953|723866.9|721866.9|393
1633500000000|2021-10-06 06:00:00|725784.1|723784.1|725949.8|723949.8|726062.8|724062.8|725772|723772|557
1633500300000|2021-10-06 06:05:00|725948|723948|725954.6|723954.6|726349.3|724349.3|725896.6|723896.6|858
1633500600000|2021-10-06 06:10:00|725954.4|723954.4|725513.4|723513.4|725963.4|723963.4|725448.1|723448.1|792
1633500900000|2021-10-06 06:15:00|725486.7|723486.7|725328.8|723328.8|725738.7|723738.7|725268.2|723268.2|895
1633501200000|2021-10-06 06:20:00|725322.2|723322.2|725543.6|723543.6|725553.4|723553.4|725180.4|723180.4|928
1633501500000|2021-10-06 06:25:00|725543.4|723543.4|725290.9|723290.9|725543.6|723821.6|724821.6|723167|807
1633501800000|2021-10-06 06:30:00|725298.6|723298.6|725052.1|723052.1|725324.1|723324.1|725049.1|723049.1|961
1633502100000|2021-10-06 06:35:00|725052.7|723052.7|725194.2|723194.2|725255.4|723255.4|724989.5|722989.5|776
1633502400000|2021-10-06 06:40:00|725191.9|723191.9|725640.5|723640.5|725708.4|724137|725124.5|723147.5|797
1633502700000|2021-10-06 06:45:00|725635.1|723635.1|725350.5|723350.5|725991.5|724474.9|725281.2|723281.2|869
1633503000000|2021-10-06 06:50:00|725337.2|723337.2|725278.4|723278.4|725448.7|723448.7|725213.9|723213.9|923
1633503300000|2021-10-06 06:55:00|725273.6|723273.6|725283.2|723283.2|725307.8|723805|724779.9|723207.3|726
1633503600000|2021-10-06 07:00:00|725284.3|723284.3|725962.5|723962.5|725974.3|724415|724803.5|723284.3|1119
1633503900000|2021-10-06 07:05:00|725951.9|723951.9|725575.8|724575.8|726079|724580.5|725371.7|723722.7|1113
1633504200000|2021-10-06 07:10:00|725577.1|724577.1|726204|724204|726733.5|725230.6|725523.5|723986.2|1093
1633504500000|2021-10-06 07:15:00|726203.2|724203.2|726338.5|724338.5|726463.3|724960.9|725678.6|724164|1100
1633504800000|2021-10-06 07:20:00|726343|724343|725833.4|724833.4|726632.5|725129.6|725833.1|724297.3|1081
1633505100000|2021-10-06 07:25:00|725825.9|724825.9|726315.1|724315.1|726633.3|725098.3|725623|724082.5|1094
1633505400000|2021-10-06 07:30:00|725764.7|724764.7|725982.3|724982.3|726465.7|724983|725659.8|724168.5|1050
1633505700000|2021-10-06 07:35:00|725986.9|724986.9|726749.9|724749.9|726961.3|725425.7|725892.8|724390.2|1075
1633506000000|2021-10-06 07:40:00|726737.7|724737.7|726338|724338|726861.8|725363.7|725836.9|724311.9|1032
1633506300000|2021-10-06 07:45:00|726337.7|724337.7|726625.9|724625.9|726668|725129.2|725869.3|724316.6|993
1633506600000|2021-10-06 07:50:00|726625.4|724625.4|726295.6|725295.6|726848.1|725345.9|725823.4|724319.4|974
1633506900000|2021-10-06 07:55:00|726785.9|724785.9|727321.3|725321.3|727328.1|725642.2|726237.1|724721.2|1033
1633507200000|2021-10-06 08:00:00|727321.5|725321.5|726562.5|725562.5|727588.9|726065.2|726460.4|724923.7|1131
1633507500000|2021-10-06 08:05:00|726549.7|725549.7|726898.9|725898.9|727392.2|725899.3|726452.3|724970|1095
1633507800000|2021-10-06 08:10:00|727431.7|725431.7|726265.7|725265.7|727504.6|726005.4|726228.8|724735|1099
1633508100000|2021-10-06 08:15:00|726262.5|725262.5|726741.3|724741.3|726866.6|725387.3|726129.4|724611.6|1062
1633508400000|2021-10-06 08:20:00|726737.4|724737.4|726269.3|725269.3|727003.5|725503.3|726230.1|724710.5|1074
1633508700000|2021-10-06 08:25:00|726274.8|725274.8|726011|725011|726912|725408|725980.1|724766.8|993
1633509000000|2021-10-06 08:30:00|726015.4|725015.4|726280|724280|726512.6|725031.4|725703.4|724203.2|1068
1633509300000|2021-10-06 08:35:00|725779.7|724779.7|726486|724486|726558.6|725057.7|725735.9|724232|1120
1633509600000|2021-10-06 08:40:00|726483.6|724483.6|726644.8|724644.8|726762.1|725274.5|725920.8|724446.8|1137
1633509900000|2021-10-06 08:45:00|726137|725137|726760.2|724760.2|726880|725403.2|725945.6|724445.5|1107
1633510200000|2021-10-06 08:50:00|726757|724757|725950.9|724950.9|726825.1|725321.9|725833.4|724338.5|1053
1633510500000|2021-10-06 08:55:00|725950.7|724950.7|726609.4|724609.4|726634.5|725137.1|725884.2|724482.1|970
1633510800000|2021-10-06 09:00:00|726612.3|724612.3|726632.9|724632.9|726797.1|725306.3|726070.7|724568.1|1007
1633511100000|2021-10-06 09:05:00|726635|724635|726382.8|725382.8|726911|725414.9|726086.2|724621.5|999
1633511400000|2021-10-06 09:10:00|726400.9|725400.9|726280.2|725280.2|726945.4|725462.2|726274.8|724859.5|957
1633511700000|2021-10-06 09:15:00|726267.4|725267.4|726175.6|725175.6|726870.7|725423.4|726151.9|724733.2|897
1633512000000|2021-10-06 09:20:00|726173.3|725173.3|726217.8|725217.8|726774|725287.8|726130.5|724669|944
1633512300000|2021-10-06 09:25:00|726213.1|725213.1|726549|725549|726970.2|725549|726142.5|724659.7|995
1633512600000|2021-10-06 09:30:00|726537.1|725537.1|726682.7|724682.7|727039.9|725558.7|726152.1|724655.8|1157
1633512900000|2021-10-06 09:35:00|726688.3|724688.3|726513.5|725513.5|727128.6|725629.1|726180.2|724680|1066
1633513200000|2021-10-06 09:40:00|726506.5|725506.5|726732.9|725732.9|727233.9|725746.4|726231.6|724791.5|1040
1633513500000|2021-10-06 09:45:00|726725|725725|726736.2|725736.2|727329.6|725829.7|726567.5|725064.3|1015
1633513800000|2021-10-06 09:50:00|726740.2|725740.2|726870.4|725870.4|727432.5|725940.3|726684.9|725170.8|1096
1633514100000|2021-10-06 09:55:00|726867.6|725867.6|727693.8|725693.8|727932.3|726446.1|726852.9|725375|1098
1633514400000|2021-10-06 10:00:00|727188.2|726188.2|727613.8|726613.8|728153.6|726637.8|727188.2|725839.9|1071
1633514700000|2021-10-06 10:05:00|727619|726619|727456|726456|728089.9|726647.1|727412.3|725908.7|1017
1633515000000|2021-10-06 10:10:00|727452.7|726452.7|728125.9|726125.9|728254.2|726762|727331.4|725796.9|940
1633515300000|2021-10-06 10:15:00|728121.3|726121.3|727637.9|726637.9|728143.2|726645|727293.6|725789.9|1010
1633515600000|2021-10-06 10:20:00|727661.8|726661.8|727977.6|725977.6|728243.2|726755.3|727440|725939.6|978
1633515900000|2021-10-06 10:25:00|727474.5|726474.5|727828.4|725828.4|727990|726502.2|727257.8|725749.1|943
1633516200000|2021-10-06 10:30:00|727337.8|726337.8|727922.1|725922.1|728124.7|726626.4|727312.1|725807.7|1012
1633516500000|2021-10-06 10:35:00|727904.5|725904.5|727573.5|725573.5|727968.1|726472.6|727060.3|725569.9|1100
1633516800000|2021-10-06 10:40:00|727574.6|725574.6|727399.6|725399.6|727607.8|726106|726766.4|725261.2|1110
1633517100000|2021-10-06 10:45:00|727392.9|725392.9|727147.3|725147.3|727401.5|725863.8|726641.1|725143.1|1053
1633517400000|2021-10-06 10:50:00|727148.7|725148.7|727063|725063|727302.6|725842.2|726602.2|725061.9|1003
1633517700000|2021-10-06 10:55:00|727060.4|725060.4|727157.4|725157.4|727196.9|725685.6|726532.5|725023.1|854
1633518000000|2021-10-06 11:00:00|727160.6|725160.6|726751.5|724751.5|727211.6|725706.8|726257|724749.6|1000
1633518300000|2021-10-06 11:05:00|726754.4|724754.4|726373.2|725373.2|726922.7|725433.4|726284.3|724753.2|1023
1633518600000|2021-10-06 11:10:00|726370.7|725370.7|726764.1|724764.1|726982.5|725444.6|726270.4|724752.2|1040
1633518900000|2021-10-06 11:15:00|726764|724764|726368.4|725368.4|726877.6|725375.5|726152.3|724644.4|914
1633519200000|2021-10-06 11:20:00|726365.8|725365.8|726465.4|725465.4|727099.1|725598.4|726334.6|724857.8|967
1633519500000|2021-10-06 11:25:00|726456.5|725456.5|727023.4|725023.4|727087.7|725594.8|726377.9|724867.9|1021
1633519800000|2021-10-06 11:30:00|727024.8|725024.8|726688.4|724688.4|727037.5|725523.2|725888.9|724389.6|989
1633520100000|2021-10-06 11:35:00|726686.5|724686.5|726074.8|725074.8|726698.9|725185.3|725954.2|724452.6|991
1633520400000|2021-10-06 11:40:00|726071.1|725071.1|726172.2|725172.2|726770.5|725272.4|726056.7|724548.9|911
1633520700000|2021-10-06 11:45:00|726173.8|725173.8|726877.9|724877.9|726933.5|725433.2|726136.9|724659.7|901
1633521000000|2021-10-06 11:50:00|726878.5|724878.5|726147.7|725147.7|726888.4|725378|726130.8|724654|936
1633521300000|2021-10-06 11:55:00|726149.7|725149.7|726070.2|725070.2|726685.4|725203|725791.9|724299.1|1026
1633521600000|2021-10-06 12:00:00|726073.2|725073.2|725776|723776|726551.6|725073.2|725246.2|723753.9|1121
1633521900000|2021-10-06 12:05:00|725779.7|723779.7|725408.2|724408.2|725903.8|724417.9|725109.7|723686.3|1080
1633522200000|2021-10-06 12:10:00|725407.9|724407.9|725441.5|723441.5|725917.1|724422.7|725105.8|723423.6|989
1633522500000|2021-10-06 12:15:00|725453.4|723453.4|726135.9|724135.9|726160.2|724654.5|725324.7|723453.4|1070
1633522800000|2021-10-06 12:20:00|726135|724135|725653|723653|726256.9|724740.7|725060.3|723549.9|1052
1633523100000|2021-10-06 12:25:00|725640.6|723640.6|725334.6|723334.6|725662.9|724113.7|724690.6|723157.7|1114
1633523400000|2021-10-06 12:30:00|725348.9|723348.9|724792.3|722792.3|725362.6|723829.8|724263.7|722762.8|1146
1633523700000|2021-10-06 12:35:00|724792.4|722792.4|725139.5|723139.5|725400.6|723833.4|724198.1|722640.4|1060
1633524000000|2021-10-06 12:40:00|725134.1|723134.1|724654.2|722654.2|725134.1|723623.7|723883.8|722370.4|1134
1633524300000|2021-10-06 12:45:00|724652.8|722652.8|724772.1|722772.1|724789.3|723267|723867.9|722368.3|1038
1633524600000|2021-10-06 12:50:00|724773.3|722773.3|725072.4|723072.4|725072.4|723562|724152.7|722665.2|1048
1633524900000|2021-10-06 12:55:00|725071.8|723071.8|724757|723757|725278.7|723768.8|724415.3|722925.6|1065
1633525200000|2021-10-06 13:00:00|724753.3|723753.3|724966.7|722966.7|725324.1|723817.6|724410.7|722904.9|1047
1633525500000|2021-10-06 13:05:00|724967.7|722967.7|725120.2|723120.2|725220.1|723679.5|724342.1|722842.2|997
1633525800000|2021-10-06 13:10:00|725122.4|723122.4|724962.3|722962.3|725232.6|723660.7|724476.9|722949.4|1008
1633526100000|2021-10-06 13:15:00|724958.9|722958.9|724893.3|722893.3|724994.2|723500.1|724345.2|722827|968
1633526400000|2021-10-06 13:20:00|724893.4|722893.4|725346.7|723346.7|725369.6|723886|724280|722776.6|1016
1633526700000|2021-10-06 13:25:00|725345.9|723345.9|725261.1|723261.1|725367.6|723866.9|724669.2|723137.6|1114
1633527000000|2021-10-06 13:30:00|725293.7|723293.7|724776.8|722776.8|725424.4|723807.9|724123.7|722634.1|1188
1633527300000|2021-10-06 13:35:00|724778.8|722778.8|724732.4|722732.4|724983.7|723474.4|724006.2|722503.9|1167
1633527600000|2021-10-06 13:40:00|724720.7|722720.7|724266.2|723266.2|725004.6|723513.7|724103.4|722590.9|1157
1633527900000|2021-10-06 13:45:00|724264.3|723264.3|725298.3|723298.3|725354.9|723862.1|724140.1|722632.5|1160
1633528200000|2021-10-06 13:50:00|724803.2|723803.2|725953.9|723953.9|726138.9|724634.4|724793.3|723265.2|1148
1633528500000|2021-10-06 13:55:00|725966.5|723966.5|725802.4|724802.4|726537.1|725052.1|725416.3|723920.1|1124
1633528800000|2021-10-06 14:00:00|725812.3|724812.3|726561|724561|726946.9|725381.6|725812.3|724303|1142
1633529100000|2021-10-06 14:05:00|726570.4|724570.4|726323.6|724323.6|726856.3|725369|725757.6|724212.9|1123
1633529400000|2021-10-06 14:10:00|726320.9|724320.9|725067.4|724067.4|726486.8|724975.1|725067.4|723594.1|1148
1633529700000|2021-10-06 14:15:00|725567.8|723567.8|725908.7|723908.7|726094.5|724554.1|725061|723466.7|1149
1633530000000|2021-10-06 14:20:00|725906.2|723906.2|725166.7|723166.7|725942.6|724409.4|724687.7|723141.6|1147
1633530300000|2021-10-06 14:25:00|725161.3|723161.3|725352.8|723352.8|725602.4|724102.4|724540.9|723022.2|1135
1633530600000|2021-10-06 14:30:00|725530.3|723530.3|725420.6|723420.6|725614.5|723892.2|724892.2|722952.5|1121
1633530900000|2021-10-06 14:35:00|725420.1|723420.1|725206.6|723206.6|725515.1|724020.7|724651.1|723155.4|1091
1633531200000|2021-10-06 14:40:00|725205|723205|725617.8|723617.8|725628.9|724127.6|724742.9|723189.9|1019
1633531500000|2021-10-06 14:45:00|725616.5|723616.5|725439.4|723439.4|726132.9|724614.8|725041.1|723439.4|1118
1633531800000|2021-10-06 14:50:00|725424.5|723424.5|724816.6|723816.6|725590.5|724089.6|724808.3|723305.8|1086
1633532100000|2021-10-06 14:55:00|724823.1|723823.1|724954.5|723954.5|725467.4|723971.7|724771.8|723269.1|1054
1633532400000|2021-10-06 15:00:00|724953.4|723953.4|725450.5|723450.5|725479.3|723978.9|724682.8|723181.3|979
1633532700000|2021-10-06 15:05:00|725450.3|723450.3|725265.2|724265.2|725956.1|724388.3|724930.7|723419.2|907
1633533000000|2021-10-06 15:10:00|725264|724264|725835.3|723835.3|725965.1|724449.7|725201|723690.7|929
1633533300000|2021-10-06 15:15:00|725834.7|723834.7|725541.9|724541.9|726066.6|724565.2|725355.4|723739.6|865
1633533600000|2021-10-06 15:20:00|725529.6|724529.6|726386|724386|726412.2|724905.1|725517.4|724011|917
1633533900000|2021-10-06 15:25:00|726385.7|724385.7|726128.6|724128.6|726400.3|724794.3|725605.2|724114.7|859
1633534200000|2021-10-06 15:30:00|726129.1|724129.1|726067.3|724067.3|726283.2|724782.4|725487.5|723978.7|891
1633534500000|2021-10-06 15:35:00|726067.7|724067.7|725587.2|723587.2|726105.1|724504|725147.6|723578.2|962
1633534800000|2021-10-06 15:40:00|725581|723581|725716.3|723716.3|725850.1|724341.7|725032.9|723521.8|867
1633535100000|2021-10-06 15:45:00|725716.4|723716.4|725268.8|723268.8|725743.7|724221.4|724676|723178|720
1633535400000|2021-10-06 15:50:00|725264.9|723264.9|725229.6|723229.6|725284.6|723757|724567.7|723067.1|626
1633535700000|2021-10-06 15:55:00|725233.1|723233.1|725044.1|723044.1|725257.1|723638.7|724588.2|723000.2|531
1633536000000|2021-10-06 16:00:00|725044.4|723044.4|724938.9|722938.9|725048|723509.7|724429.3|722895.5|453
1633536300000|2021-10-06 16:05:00|724901.5|722901.5|725195.8|723195.8|725255.7|723695|724271.7|722738.7|885
1633536600000|2021-10-06 16:10:00|725196.5|723196.5|725165.6|723165.6|725324.6|723681.8|724584.2|723077.1|808
1633536900000|2021-10-06 16:15:00|725166|723166|725410|723410|725526.2|724006.1|724775.1|723152.9|760
1633537200000|2021-10-06 16:20:00|725408.7|723408.7|725712.3|723712.3|725859.6|724258.9|724981.4|723403.9|820
1633537500000|2021-10-06 16:25:00|725710.2|723710.2|725915.6|723915.6|725952.4|724203.7|725067.5|723567.5|706
1633537800000|2021-10-06 16:30:00|725917.9|723917.9|725766|723766|726131.9|724557.7|725366|723765.3|584
1633538100000|2021-10-06 16:35:00|725767.2|723767.2|725896.1|723896.1|725957.1|724393.9|725376.7|723765.9|537
1633538400000|2021-10-06 16:40:00|725894.9|723894.9|725589.3|723589.3|725906.9|724286.1|725140.5|723574.5|572
1633538700000|2021-10-06 16:45:00|725591.1|723591.1|725674.9|723674.9|725820.5|723820.5|725533.1|723533.1|536
1633539000000|2021-10-06 16:50:00|725681|723681|725800.5|723800.5|725839|724340|725158.5|723535.7|539
1633539300000|2021-10-06 16:55:00|725803|723803|725810.7|723810.7|725861|724352.8|725149.8|723589.6|393
1633586400000|2021-10-07 06:00:00|725353.1|723353.1|725139.5|723139.5|725465.6|723465.6|725137.9|723137.9|391
1633586700000|2021-10-07 06:05:00|725166.7|723166.7|725033.4|723033.4|725421.1|723421.1|724991.3|722991.3|558
1633587000000|2021-10-07 06:10:00|725029.9|723029.9|724771.5|722771.5|725071|723071|724765|722765|611
1633587300000|2021-10-07 06:15:00|724770.6|722770.6|724958.4|722958.4|725049.7|723049.7|724671.5|722671.5|752
1633587600000|2021-10-07 06:20:00|724943.8|722943.8|724766.4|722766.4|725066.2|723066.2|724751.7|722751.7|618
1633587900000|2021-10-07 06:25:00|724772|722772|724733.1|722733.1|724884.9|722884.9|724717.2|722717.2|629
1633588200000|2021-10-07 06:30:00|724719.3|722719.3|724484.9|722484.9|724730|722730|724324.1|722324.1|709
1633588500000|2021-10-07 06:35:00|724470.8|722470.8|724150.4|722150.4|724481.5|722901.8|723901.8|722135.1|900
1633588800000|2021-10-07 06:40:00|724140.3|722140.3|723919.7|721919.7|724151|722151|723097.9|721097.9|943
1633589100000|2021-10-07 06:45:00|723923|721923|724196.2|722196.2|724258.5|722258.5|723699.4|721699.4|876
1633589400000|2021-10-07 06:50:00|724194.1|722194.1|723940.3|721940.3|724222.6|722222.6|723754.9|721754.9|887
1633589700000|2021-10-07 06:55:00|723938.8|721938.8|724029.8|722029.8|724170.2|722415|723415|721768.7|929
1633590000000|2021-10-07 07:00:00|724024.8|722024.8|723500.4|721500.4|724046.4|722428.9|723319|721393.9|1155
1633590300000|2021-10-07 07:05:00|723512|721512|722852.2|720852.2|723648.3|722065|722519.4|720718.9|1148
1633590600000|2021-10-07 07:10:00|722830.2|720830.2|723252.5|721252.5|723362.6|721459.5|722459.5|720486|1155
1633590900000|2021-10-07 07:15:00|723254.2|721254.2|724012.5|722012.5|724012.5|722417.6|722690.2|721170|1180
1633591200000|2021-10-07 07:20:00|723500.5|722500.5|723632.9|721632.9|723999.1|722500.5|723099.9|721549.1|1102
1633591500000|2021-10-07 07:25:00|723626.6|721626.6|723744.2|721744.2|724085.8|722510.6|722986.8|721453|1104
1633591800000|2021-10-07 07:30:00|723738.3|721738.3|723685|721685|723959.5|722404.9|723091.2|721571.2|1087
1633592100000|2021-10-07 07:35:00|723666.3|721666.3|723593.8|721593.8|723721.2|722124.8|723102.7|721571.5|1048
1633592400000|2021-10-07 07:40:00|723591.3|721591.3|723883.5|721883.5|724053.5|722491.1|723102.1|721585.7|1044
1633592700000|2021-10-07 07:45:00|723882.3|721882.3|723911.8|721911.8|724006.5|722503.5|723352.4|721851.2|998
1633593000000|2021-10-07 07:50:00|723920|721920|723740.6|721740.6|723973.7|722448.8|723320.1|721708.1|1065
1633593300000|2021-10-07 07:55:00|723733.3|721733.3|723897.1|721897.1|723951.5|722425.3|723082.6|721554.3|1082
1633593600000|2021-10-07 08:00:00|723923.1|721923.1|723831.5|721831.5|723976.8|722441.2|723221.1|721620.6|1092
1633593900000|2021-10-07 08:05:00|723834.5|721834.5|723579.9|721579.9|723867.3|722304.3|723035.9|721514.4|1122
1633594200000|2021-10-07 08:10:00|723578.3|721578.3|723861.7|721861.7|723932.3|722399.8|723167|721568.9|1163
1633594500000|2021-10-07 08:15:00|723860.5|721860.5|723991|722991|724489.5|722991|723363.3|721818.7|1094
1633594800000|2021-10-07 08:20:00|724028.6|723028.6|724467.2|723467.2|725010.7|723514.1|723847.5|722278.8|1074
1633595100000|2021-10-07 08:25:00|724476.1|723476.1|724931.9|722931.9|725026.3|723524.9|724223.2|722712.2|1050
1633595400000|2021-10-07 08:30:00|724429.2|723429.2|724204.3|723204.3|725004.2|723496.9|724204.3|722743.1|1000
1633595700000|2021-10-07 08:35:00|724709.3|722709.3|724596.7|722596.7|724709.3|723195.9|724016.7|722515.9|1078
1633596000000|2021-10-07 08:40:00|724596.9|722596.9|724534.5|722534.5|724635.1|723144|723892.3|722385.6|1001
1633596300000|2021-10-07 08:45:00|724539.7|722539.7|724472.6|722472.6|724676|723162.7|723887.1|722394.4|1071
1633596600000|2021-10-07 08:50:00|724458.1|722458.1|724041.2|722041.2|724512.6|722970.9|723546.5|722038.5|1049
1633596900000|2021-10-07 08:55:00|724042.5|722042.5|723976.7|721976.7|724227.5|722727.9|723375.2|721877.9|1094
1633597200000|2021-10-07 09:00:00|723971.9|721971.9|723755.1|722755.1|724263.2|722766.5|723469|721933|1048
1633597500000|2021-10-07 09:05:00|723752.4|722752.4|723875.8|722875.8|724404.1|722915.6|723707.9|722205.2|877
1633597800000|2021-10-07 09:10:00|723877.4|722877.4|724265.3|722265.3|724727.6|723212.3|723872.1|722179.4|1035
1633598100000|2021-10-07 09:15:00|724262.9|722262.9|724119.3|722119.3|724295.4|722791.5|723550.1|722027|1052
1633598400000|2021-10-07 09:20:00|724121.1|722121.1|723789|721789|724227.1|722702.6|723259.5|721754.4|1084
1633598700000|2021-10-07 09:25:00|723791.7|721791.7|723465.2|722465.2|724023.7|722483.2|723250.9|721736.2|857
1633599000000|2021-10-07 09:30:00|723466.9|722466.9|723948.3|721948.3|723987.5|722493.6|723331.4|721831.7|807
1633599300000|2021-10-07 09:35:00|723952.5|721952.5|723773.8|721773.8|723968.8|722445.9|723301|721758.5|931
1633599600000|2021-10-07 09:40:00|723772.4|721772.4|724066.5|722066.5|724122|722613.8|723264.3|721749.8|754
1633599900000|2021-10-07 09:45:00|723565.6|722565.6|723960.9|721960.9|724275.1|722757.8|723455.1|721953.4|905
1633600200000|2021-10-07 09:50:00|723963.4|721963.4|723756|721756|723963.4|722399.4|723234.1|721739.1|749
1633600500000|2021-10-07 09:55:00|723754.3|721754.3|723538.8|721538.8|723775.6|722282.9|723077.3|721535.1|975
1633600800000|2021-10-07 10:00:00|723538|721538|723375.2|721375.2|723582.1|722012.5|722824.5|721323.1|963
1633601100000|2021-10-07 10:05:00|723366.5|721366.5|722881|720881|723442.4|721952.7|722371.7|720829|886
1633601400000|2021-10-07 10:10:00|722877.8|720877.8|722246.5|720246.5|722877.8|721270|721727.1|720224.2|1017
1633601700000|2021-10-07 10:15:00|721730.7|720730.7|722249|720249|722565.6|720966|721713.2|720072.2|1085
1633602000000|2021-10-07 10:20:00|722255.5|720255.5|722438.6|720438.6|722537.6|721032.9|721614.7|720137.5|1021
1633602300000|2021-10-07 10:25:00|722438.9|720438.9|721953.7|720953.7|722541.7|721031.1|721776.3|720273|891
1633602600000|2021-10-07 10:30:00|721942.9|720942.9|722209|720209|722451.2|720977.8|721630.2|720127.5|924
1633602900000|2021-10-07 10:35:00|722208.4|720208.4|722433.7|720433.7|722454.2|720949.1|721853.4|720204.9|747
1633603200000|2021-10-07 10:40:00|722433.4|720433.4|722110.4|721110.4|722645.8|721148.1|721900.6|720387.9|776
1633603500000|2021-10-07 10:45:00|722115.2|721115.2|721927.2|720927.2|722664.7|721158.9|721845.6|720347.8|950
1633603800000|2021-10-07 10:50:00|721925.5|720925.5|721818.9|720818.9|722573.2|721079.8|721818.3|720333.7|957
1633604100000|2021-10-07 10:55:00|721819.3|720819.3|721385.9|720385.9|722277.1|720825.6|721294.2|719797.1|975
1633604400000|2021-10-07 11:00:00|721388.4|720388.4|721058|720058|721749.5|720388.4|721002.9|719508.1|1009
1633604700000|2021-10-07 11:05:00|721055|720055|721352.4|719352.4|721554.8|720105.3|720656.8|719138.5|1141
1633605000000|2021-10-07 11:10:00|720884.8|719884.8|720519.6|719519.6|721477.6|719985|720437.8|718933.3|1110
1633605300000|2021-10-07 11:15:00|720521.7|719521.7|720287.5|719287.5|720849.2|719522.8|720259.2|718765.2|1149
1633605600000|2021-10-07 11:20:00|720286.3|719286.3|719627.5|718627.5|720837.1|719353.5|719524.5|718023.1|1137
1633605900000|2021-10-07 11:25:00|719627.3|718627.3|719060.5|717060.5|720173.5|718708.5|718230.3|716629|1086
1633606200000|2021-10-07 11:30:00|719081.6|717081.6|719919|717919|719929.5|718374.4|718341.8|716847.2|1042
1633606500000|2021-10-07 11:35:00|719926.3|717926.3|719398.3|717398.3|719960.4|718263.7|718709.1|717203.8|1068
1633606800000|2021-10-07 11:40:00|719390.5|717390.5|719234.5|717234.5|719402.9|717848.2|718670.8|717164.1|930
1633607100000|2021-10-07 11:45:00|719236.2|717236.2|718767|717767|719383.7|717901.8|718716.1|717224.1|846
1633607400000|2021-10-07 11:50:00|718768.9|717768.9|719290.2|717290.2|719291.2|717813.1|718519.5|717019|946
1633607700000|2021-10-07 11:55:00|719293.6|717293.6|719825.7|717825.7|719871.6|718418.5|718826.2|717293.6|973
1633608000000|2021-10-07 12:00:00|719816.9|717816.9|720066.7|718066.7|720066.7|718565.5|719149.4|717643.6|1120
1633608300000|2021-10-07 12:05:00|720059.9|718059.9|719881.1|718881.1|720380|718914.1|719420.2|717866.2|1010
1633608600000|2021-10-07 12:10:00|720370.7|718370.7|720374.9|718374.9|720650.5|719147.1|719814.5|718328.4|1023
1633608900000|2021-10-07 12:15:00|720384|718384|719750.2|718750.2|720435.1|718927.3|719692.1|718194.6|950
1633609200000|2021-10-07 12:20:00|719751.4|718751.4|720318.2|718318.2|720451.5|718972|719637.9|718156.2|1034
1633609500000|2021-10-07 12:25:00|719831.4|718831.4|720229|718229|720356.2|718864.8|719638.7|718146|883
1633609800000|2021-10-07 12:30:00|720230.7|718230.7|719914.5|718914.5|720602.7|719135.7|719779.9|718226.5|994
1633610100000|2021-10-07 12:35:00|719915.4|718915.4|720087.8|719087.8|720688.2|719188.2|719654.4|718176.5|1003
1633610400000|2021-10-07 12:40:00|720090.4|719090.4|720678.7|718678.7|720746.4|719248.5|719864.9|718315.5|1022
1633610700000|2021-10-07 12:45:00|720687.5|718687.5|720466.3|718466.3|720687.5|719176|719666.9|718177.6|1056
1633611000000|2021-10-07 12:50:00|719953.4|718953.4|720576.7|718576.7|720596.9|719082.6|719853|718353.3|938
1633611300000|2021-10-07 12:55:00|720584|718584|721226.7|719226.7|721329.5|719765|720071.4|718577.1|971
1633611600000|2021-10-07 13:00:00|721216.7|719216.7|720840|719840|721642.4|720137.9|720691.5|719190.7|1064
1633611900000|2021-10-07 13:05:00|720841.7|719841.7|720655.8|719655.8|721555.1|720078.1|720639.1|719242.4|1070
1633612200000|2021-10-07 13:10:00|720653.7|719653.7|720484.7|719484.7|721488.8|719994|720440.9|718939.5|982
1633612500000|2021-10-07 13:15:00|720483.9|719483.9|720964.2|718964.2|720990.7|719509.6|720209.7|718729.8|960
1633612800000|2021-10-07 13:20:00|720986|718986|721263.5|719263.5|721334.9|719787.6|720418.1|718906.8|977
1633613100000|2021-10-07 13:25:00|721259.4|719259.4|720381.3|719381.3|721298|719779.8|720322.6|718831.2|1049
1633613400000|2021-10-07 13:30:00|720382.8|719382.8|720180.9|718180.9|721084.5|719587.1|719643.3|718161.9|1180
1633613700000|2021-10-07 13:35:00|719679.3|718679.3|719713.4|717713.4|720239.2|718696.6|719195.4|717687.3|1154
1633614000000|2021-10-07 13:40:00|719703.4|717703.4|719312.2|717312.2|719721.6|718204.4|718550.6|717052.6|1170
1633614300000|2021-10-07 13:45:00|719323.7|717323.7|719421.2|717421.2|719460.9|717932.5|718552|717060.2|1148
1633614600000|2021-10-07 13:50:00|718923.4|717923.4|719939.8|717939.8|719963|718424.6|718892.1|717403.9|1123
1633614900000|2021-10-07 13:55:00|719938|717938|719667.7|717667.7|719941.8|718372.8|718981.4|717485.7|1046
1633615200000|2021-10-07 14:00:00|719672.8|717672.8|719174.2|717174.2|719684.4|718041.1|718634.2|717118.3|1018
1633615500000|2021-10-07 14:05:00|719170|717170|718717.2|717717.2|719395.5|717870.7|718653.8|717121.7|1024
1633615800000|2021-10-07 14:10:00|718716.4|717716.4|719335|717335|719403.8|717902.1|718636.1|717146.3|1059
1633616100000|2021-10-07 14:15:00|719342.7|717342.7|718586.9|717586.9|719459.3|717842.1|718555.3|717067.1|999
1633616400000|2021-10-07 14:20:00|718578.5|717578.5|718545.2|716545.2|719073.3|717584.7|717905.9|716406.7|1077
1633616700000|2021-10-07 14:25:00|718546.8|716546.8|717389.3|716389.3|718546.8|716991.6|717389.3|715824.3|1111
1633617000000|2021-10-07 14:30:00|717884.8|715884.8|718369|716369|718527.6|716933.5|717458.5|715884.8|1006
1633617300000|2021-10-07 14:35:00|718360.5|716360.5|718883.5|716883.5|718924.8|717400.3|717921.3|716326.2|1059
1633617600000|2021-10-07 14:40:00|718887.1|716887.1|718362.6|717362.6|718997.9|717479.1|718239.3|716721.1|952
1633617900000|2021-10-07 14:45:00|718360.2|717360.2|718900.2|716900.2|718992.8|717430.3|718233.3|716700.2|1033
1633618200000|2021-10-07 14:50:00|718896.1|716896.1|719410|717410|719410|717807.2|718315.2|716776.8|916
1633618500000|2021-10-07 14:55:00|719397|717397|718886|717886|719480.3|717991.1|718829.3|717297|883
1633618800000|2021-10-07 15:00:00|718890.5|717890.5|719092.4|718092.4|719652|718137.9|718885.9|717151|808
1633619100000|2021-10-07 15:05:00|719102.9|718102.9|719938.7|717938.7|719944.4|718368.4|719062.3|717551.1|769
1633619400000|2021-10-07 15:10:00|719937|717937|719930.1|717930.1|720115.9|718584.4|719436.5|717832.4|857
1633619700000|2021-10-07 15:15:00|719929.7|717929.7|719804.8|717804.8|720009.2|718483.6|719346.5|717788|794
1633620000000|2021-10-07 15:20:00|719802.6|717802.6|719681|717681|719870.5|718287.5|719135.1|717569.7|697
1633620300000|2021-10-07 15:25:00|719682.6|717682.6|719645.3|717645.3|719818.2|718280.1|719033.3|717424.9|776
1633620600000|2021-10-07 15:30:00|719648.1|717648.1|719691.2|717691.2|719708.9|718128.1|719074.5|717537.5|759
1633620900000|2021-10-07 15:35:00|719704.2|717704.2|719261.5|718261.5|719817.1|718290.7|718992.9|717480.4|780
1633621200000|2021-10-07 15:40:00|719767.8|717767.8|719458.3|717458.3|719956.3|718368|718965.6|717444.3|603
1633621500000|2021-10-07 15:45:00|719452.6|717452.6|719372.8|717372.8|719462.8|717908.2|718881.7|717253.4|580
1633621800000|2021-10-07 15:50:00|719372.5|717372.5|718925.7|716925.7|719425.4|717507.8|718188.8|716690.7|563
1633622100000|2021-10-07 15:55:00|718935.6|716935.6|718445.7|716445.7|718938.6|717428.9|717975.1|716431.6|419
1633622400000|2021-10-07 16:00:00|718450.7|716450.7|718343.6|716343.6|718464.1|716978.7|717820.4|716285.4|501
1633622700000|2021-10-07 16:05:00|718344.3|716344.3|718800.1|716800.1|718810.6|717112.6|717953.2|716281.5|780
1633623000000|2021-10-07 16:10:00|718808|716808|718288.4|716288.4|718895.5|717321|718281.5|716281.5|618
1633623300000|2021-10-07 16:15:00|718287.9|716287.9|718088.3|716088.3|718472.6|716705.2|717700.7|716035|578
1633623600000|2021-10-07 16:20:00|718092|716092|718453.7|716453.7|718453.7|716941|717639.8|716046.4|571
1633623900000|2021-10-07 16:25:00|718452.7|716452.7|718427.3|716427.3|718552.8|716877|717858.6|716329.5|494
1633624200000|2021-10-07 16:30:00|718429.5|716429.5|718637.6|716637.6|718640|716959.7|717958.9|716331.1|517
1633624500000|2021-10-07 16:35:00|718642.6|716642.6|718320.3|716320.3|718642.6|716861.7|717861.7|716215|517
1633624800000|2021-10-07 16:40:00|718341.9|716341.9|718419.9|716419.9|718427|716427|718246|716246|502
1633625100000|2021-10-07 16:45:00|718420.4|716420.4|718881.7|716881.7|718923.8|717115.2|718115.2|716399.4|593
1633625400000|2021-10-07 16:50:00|718888.8|716888.8|719142.5|717142.5|719193|717193|718875.4|716875.4|827
1633625700000|2021-10-07 16:55:00|719142.4|717142.4|718914.4|716914.4|719159.6|717159.6|718845.6|716845.6|398
1633672800000|2021-10-08 06:00:00|719202|717202|719192.3|717192.3|719276.6|717276.6|719133.8|717133.8|314
1633673100000|2021-10-08 06:05:00|719188.4|717188.4|718999.4|716999.4|719192.1|717192.1|718917.9|716917.9|683
1633673400000|2021-10-08 06:10:00|719003.7|717003.7|719283.6|717283.6|719565.5|717565.5|719003.7|717003.7|837
1633673700000|2021-10-08 06:15:00|719282|717282|719530.5|717530.5|719548|717548|719107.4|717107.4|716
1633674000000|2021-10-08 06:20:00|719523|717523|719416.9|717416.9|719713|717713|719256.9|717256.9|853
1633674300000|2021-10-08 06:25:00|719423|717423|719574.3|717574.3|719759|717759|719419.1|717419.1|735
1633674600000|2021-10-08 06:30:00|719577.5|717577.5|719631.3|717631.3|719679|718108.5|719108.5|717418.8|722
1633674900000|2021-10-08 06:35:00|719631.8|717631.8|719677.7|717677.7|719778|717778|719622.8|717622.8|709
1633675200000|2021-10-08 06:40:00|719678.5|717678.5|719781.3|717781.3|719881|717881|719677.3|717677.3|807
1633675500000|2021-10-08 06:45:00|719796|717796|719725.3|717725.3|720010|718484.4|719224.8|717701.5|818
1633675800000|2021-10-08 06:50:00|719708.5|717708.5|719624.7|717624.7|719722.1|718010.2|718991.5|717453.1|725
1633676100000|2021-10-08 06:55:00|719626.6|717626.6|720620|718620|720885.2|719080|719569|717569|861
1633676400000|2021-10-08 07:00:00|720611.5|718611.5|720726.9|718726.9|720896.7|719389.6|720299.2|718504.8|1108
1633676700000|2021-10-08 07:05:00|720724.1|718724.1|720524|718524|720970.6|719469.1|720317.4|718502.5|1094
1633677000000|2021-10-08 07:10:00|720517.8|718517.8|721017.7|719017.7|721071.1|719536.6|720016.6|718434.4|1120
1633677300000|2021-10-08 07:15:00|721022.5|719022.5|720790.1|718790.1|721057.1|719559.6|720254|718754.4|1109
1633677600000|2021-10-08 07:20:00|720772.1|718772.1|720399.5|719399.5|721002.1|719505|720056|718548.2|1101
1633677900000|2021-10-08 07:25:00|720397.2|719397.2|720356.8|719356.8|720981.3|719523.7|720233.7|718730.9|1085
1633678200000|2021-10-08 07:30:00|720357.8|719357.8|720521.5|718521.5|720971|719506.8|720130.1|718499.8|1096
1633678500000|2021-10-08 07:35:00|720540|718540|720540.4|718540.4|720640.5|719139.7|719799.3|718275.4|1036
1633678800000|2021-10-08 07:40:00|720546.4|718546.4|720215.8|718215.8|720649.8|719135.6|719616.1|718112|1097
1633679100000|2021-10-08 07:45:00|720216.5|718216.5|720537.5|718537.5|720605.7|719093.6|719645.2|718130.8|1017
1633679400000|2021-10-08 07:50:00|720534|718534|720704.8|718704.8|720742.5|719215.1|720041.3|718475.5|927
1633679700000|2021-10-08 07:55:00|720700.5|718700.5|721035.4|719035.4|721057|719492.3|720290.6|718677.1|879
1633680000000|2021-10-08 08:00:00|721046.1|719046.1|720602.8|719602.8|721201.7|719709|720464.7|718955.9|929
1633680300000|2021-10-08 08:05:00|721102.4|719102.4|720762.3|719762.3|721301.1|719825.3|720537.9|719050.7|906
1633680600000|2021-10-08 08:10:00|720762.1|719762.1|720937|719937|721479.9|719988.7|720681.3|719178.9|1053
1633680900000|2021-10-08 08:15:00|720925.9|719925.9|721361.9|719361.9|721435|719994.5|720820.4|719311|930
1633681200000|2021-10-08 08:20:00|720868.3|719868.3|720985.2|719985.2|721481.8|720021.6|720855.8|719366.6|806
1633681500000|2021-10-08 08:25:00|720984.2|719984.2|720725.7|719725.7|721585.2|720071|720697|719208|925
1633681800000|2021-10-08 08:30:00|720726.2|719726.2|721086.6|719086.6|721406.3|719879.5|720593|719086.6|972
1633682100000|2021-10-08 08:35:00|721079.2|719079.2|721036.2|719036.2|721161.5|719688.1|720477.2|718982.2|813
1633682400000|2021-10-08 08:40:00|721036.8|719036.8|721011.7|719011.7|721107.5|719606.1|720491.2|718981.6|990
1633682700000|2021-10-08 08:45:00|721016.2|719016.2|720324.1|719324.1|721043.9|719547.4|720103.7|718611.3|1038
1633683000000|2021-10-08 08:50:00|720320.9|719320.9|720347.3|719347.3|720859.5|719371.1|720222|718665.9|906
1633683300000|2021-10-08 08:55:00|720346.8|719346.8|720483.3|719483.3|721000|719541.9|720340.6|718976.6|863
1633683600000|2021-10-08 09:00:00|720480.5|719480.5|720782.7|718782.7|720955.3|719504.7|720214|718718.1|869
1633683900000|2021-10-08 09:05:00|720783.4|718783.4|720129.1|719129.1|720839.3|719343.4|720122.7|718625.6|946
1633684200000|2021-10-08 09:10:00|720123.3|719123.3|720688.3|718688.3|720783.5|719316.1|720071.8|718585.5|1011
1633684500000|2021-10-08 09:15:00|720693.8|718693.8|720773.3|718773.3|720841.9|719351.6|720177.1|718677.6|922
1633684800000|2021-10-08 09:20:00|720770.1|718770.1|720275.7|719275.7|720814.2|719316.5|720134.5|718639.4|711
1633685100000|2021-10-08 09:25:00|720266.4|719266.4|720269.8|719269.8|720831.9|719330.1|720240.8|718749.8|778
1633685400000|2021-10-08 09:30:00|720272.8|719272.8|720711.2|719711.2|721302.7|719807.6|720185.5|718732.7|925
1633685700000|2021-10-08 09:35:00|720705.8|719705.8|720790.3|719790.3|721360.1|719836|720470|718972.7|950
1633686000000|2021-10-08 09:40:00|721286.1|719286.1|721383.4|719383.4|721421.3|719925|720670.8|719167.3|908
1633686300000|2021-10-08 09:45:00|721383|719383|720461.1|719461.1|721437.6|719952.6|720358.7|718894.1|886
1633686600000|2021-10-08 09:50:00|720456.6|719456.6|720496.4|719496.4|721052|719556.9|720287|718785.7|979
1633686900000|2021-10-08 09:55:00|720487.6|719487.6|720699.7|719699.7|721222.4|719719.8|720426.9|718952.9|994
1633687200000|2021-10-08 10:00:00|720713.9|719713.9|720459.9|719459.9|721318.2|719845.9|720404.5|718898.2|1028
1633687500000|2021-10-08 10:05:00|720452.8|719452.8|720473|719473|721029.7|719547.6|720350.6|718845|964
1633687800000|2021-10-08 10:10:00|720469|719469|720553|719553|721137.6|719639.6|720441.5|718935.4|894
1633688100000|2021-10-08 10:15:00|720545.8|719545.8|721064.4|719064.4|721123.7|719628.9|720541.2|719050.6|881
1633688400000|2021-10-08 10:20:00|720553.9|719553.9|720774.7|719774.7|721304.8|719806|720538.4|719027.4|890
1633688700000|2021-10-08 10:25:00|720795.4|719795.4|721190.5|719190.5|721318.5|719815.9|720637.1|719147|913
1633689000000|2021-10-08 10:30:00|721190.8|719190.8|720625.8|719625.8|721255.6|719757.2|720552.2|719050.5|868
1633689300000|2021-10-08 10:35:00|720624.5|719624.5|721271.3|719271.3|721337|719834.4|720612.1|719112.7|914
1633689600000|2021-10-08 10:40:00|721285.8|719285.8|720846.2|719846.2|721353.3|719859.5|720805.4|719281.8|824
1633689900000|2021-10-08 10:45:00|720844.6|719844.6|721256.6|719256.6|721355.4|719851.8|720691.2|719191.2|707
1633690200000|2021-10-08 10:50:00|721257.8|719257.8|720747.3|719747.3|721259.2|719781.4|720611.8|719101.3|757
1633690500000|2021-10-08 10:55:00|720748.4|719748.4|720752.7|719752.7|721291.6|719830.8|720700.8|719207.4|835
1633690800000|2021-10-08 11:00:00|720752.4|719752.4|721215.4|719215.4|721251.8|719776.2|720633.8|719179.8|819
1633691100000|2021-10-08 11:05:00|721214.7|719214.7|720722.8|719722.8|721309.9|719820|720555.8|719056.3|843
1633691400000|2021-10-08 11:10:00|720723|719723|721231.9|719231.9|721322.6|719812.7|720712.9|719222.7|845
1633691700000|2021-10-08 11:15:00|721232.3|719232.3|721144.2|719144.2|721250.1|719720.4|720559.8|719062|820
1633692000000|2021-10-08 11:20:00|721157.8|719157.8|720566.3|719566.3|721163.3|719657.5|720558.8|719058.3|764
1633692300000|2021-10-08 11:25:00|720564.1|719564.1|720689.8|719689.8|721207.1|719718|720554.3|719053.2|666
1633692600000|2021-10-08 11:30:00|720680.7|719680.7|720575.8|719575.8|721178.2|719691.3|720563.2|719065.8|863
1633692900000|2021-10-08 11:35:00|720572.2|719572.2|720595|719595|721110.9|719688.6|720537.4|719050.6|794
1633693200000|2021-10-08 11:40:00|720603|719603|720652.4|719652.4|721082.8|719673.7|720505|718964|900
1633693500000|2021-10-08 11:45:00|720656.3|719656.3|720698.7|719698.7|720760.7|719760.7|720633.1|719633.1|719
1633693800000|2021-10-08 11:50:00|720702.7|719702.7|720551.1|719551.1|720715.4|719715.4|720542.9|719542.9|882
1633694100000|2021-10-08 11:55:00|720550.8|719550.8|720594.1|719594.1|721184.2|719720.1|720550.8|719092.1|746
1633694400000|2021-10-08 12:00:00|720594|719594|720293.3|719293.3|721096.1|719605.7|720293.3|718846.4|837
1633694700000|2021-10-08 12:05:00|720298.2|719298.2|720426.4|719426.4|720849.2|719448.8|720145.9|718685.8|926
1633695000000|2021-10-08 12:10:00|720427.1|719427.1|720187.1|719187.1|720870.5|719461.5|720183.3|718679.2|928
1633695300000|2021-10-08 12:15:00|720192.9|719192.9|720935.3|718935.3|720937.6|719443.5|720168.9|718694.8|814
1633695600000|2021-10-08 12:20:00|720936.6|718936.6|720201.4|719201.4|721048.7|719553.8|720154.7|718635.1|977
1633695900000|2021-10-08 12:25:00|720202.1|719202.1|720307.6|718307.6|720907.9|719412|720197.4|718270.5|717
1633696200000|2021-10-08 12:30:00|720310.6|718310.6|720289.4|718289.4|720973.5|718973.5|718879.6|716879.6|1121
1633696500000|2021-10-08 12:35:00|720263|718263|718916.8|716916.8|720403.5|718403.5|718711.8|716711.8|1169
1633696800000|2021-10-08 12:40:00|718914.4|716914.4|718833.7|717833.7|719556.7|717994.5|718572.6|716804.8|1160
1633697100000|2021-10-08 12:45:00|719335|717335|720454.6|718454.6|720548.6|718986.8|718761.9|717212.8|1158
1633697400000|2021-10-08 12:50:00|720446.6|718446.6|720331.9|718331.9|720652.1|719033.6|719540.7|717988.2|1128
1633697700000|2021-10-08 12:55:00|720332.9|718332.9|719881.7|717881.7|720346.6|718682.2|719356.8|717497.4|1140
1633698000000|2021-10-08 13:00:00|719873.5|717873.5|719570.8|717570.8|719975.8|718485.4|719041.9|717545.1|1117
1633698300000|2021-10-08 13:05:00|719563.5|717563.5|718891.6|717891.6|719690.1|718228.5|718740.2|717239.8|1095
1633698600000|2021-10-08 13:10:00|719398.2|717398.2|719856.3|717856.3|719856.3|718352.8|718708.4|717238.3|1057
1633698900000|2021-10-08 13:15:00|719857.1|717857.1|720256.5|718256.5|720309.7|718814|719072.8|717588.8|1028
1633699200000|2021-10-08 13:20:00|720273|718273|719376.3|718376.3|720463.9|718943.8|719322.2|717856.1|1088
1633699500000|2021-10-08 13:25:00|719380.4|718380.4|719494|718494|720086.3|718587.8|719180.3|717667|1073
1633699800000|2021-10-08 13:30:00|719496.3|718496.3|720589.6|718589.6|720589.6|718994.7|719269.7|717760.2|1146
1633700100000|2021-10-08 13:35:00|720615.2|718615.2|719950.9|717950.9|720615.2|719040.2|719432.3|717932.6|1152
1633700400000|2021-10-08 13:40:00|719955.5|717955.5|720372.5|718372.5|720423.7|718913.3|719158|717657|1144
1633700700000|2021-10-08 13:45:00|720377.9|718377.9|720107.4|718107.4|720686.2|719174.3|719699.8|718107.4|1133
1633701000000|2021-10-08 13:50:00|720085.1|718085.1|719589|717589|720195|718627.8|719022.3|717520.6|1173
1633701300000|2021-10-08 13:55:00|719589.6|717589.6|719068.3|717068.3|719738.4|718243.5|718676|717061.3|1093
1633701600000|2021-10-08 14:00:00|719073.9|717073.9|717530.2|716530.2|719079.9|717079.9|717530.2|716036.6|1156
1633701900000|2021-10-08 14:05:00|717572.4|716572.4|718155.8|716155.8|718170|716597.6|717308|715785.4|1147
1633702200000|2021-10-08 14:10:00|718152.4|716152.4|717945.7|715945.7|718219.2|716708|717399|715892.8|1003
1633702500000|2021-10-08 14:15:00|717944.5|715944.5|718376.8|716376.8|718455.1|716926.5|717331.8|715841.6|1061
1633702800000|2021-10-08 14:20:00|718379.4|716379.4|718744.8|716744.8|718798.4|717289.5|717739.3|716264.2|1021
1633703100000|2021-10-08 14:25:00|718761.4|716761.4|718076.4|716076.4|718794.4|717246.1|717583.5|716069.6|1027
1633703400000|2021-10-08 14:30:00|718059.8|716059.8|718093.5|716093.5|718101.5|716496.9|717174.2|715655.1|1058
1633703700000|2021-10-08 14:35:00|718089.9|716089.9|718158.4|716158.4|718170.6|716658|717541.5|715829.6|979
1633704000000|2021-10-08 14:40:00|718159.4|716159.4|718054.4|716054.4|718454|716941.3|717466.4|715869.1|1027
1633704300000|2021-10-08 14:45:00|718053.3|716053.3|717899.5|716899.5|718393.3|716924.6|717666.5|715971|1051
1633704600000|2021-10-08 14:50:00|717899.3|716899.3|718122.7|716122.7|718393.1|716920.3|717573.4|716073.6|1039
1633704900000|2021-10-08 14:55:00|718123.1|716123.1|717695.4|716695.4|718260.4|716799.1|717409|715914.5|976
1633705200000|2021-10-08 15:00:00|718188.6|716188.6|717952.9|715952.9|718188.6|716710.6|717353.3|715820|863
1633705500000|2021-10-08 15:05:00|717447.6|716447.6|717869.9|715869.9|718094.2|716579.6|717377.8|715868|723
1633705800000|2021-10-08 15:10:00|717867.6|715867.6|717630.4|715630.4|717917.9|716416.2|717016.2|715507|872
1633706100000|2021-10-08 15:15:00|717619.6|715619.6|717652.2|715652.2|717787.5|716269.9|717030.1|715516|840
1633706400000|2021-10-08 15:20:00|717654.3|715654.3|717841.4|715841.4|717995.7|716483.9|717146.4|715555|729
1633706700000|2021-10-08 15:25:00|717859|715859|717879.8|715879.8|717991.7|716473.5|717379.4|715827.7|710
1633707000000|2021-10-08 15:30:00|717899.1|715899.1|718130.3|716130.3|718130.3|716597.4|717350.2|715773.4|780
1633707300000|2021-10-08 15:35:00|717619.2|716619.2|718384.1|716384.1|718472.4|716894.4|717593.5|716090.3|829
1633707600000|2021-10-08 15:40:00|718361.1|716361.1|718470.4|716470.4|718565.8|717051.4|717887.5|716361.1|632
1633707900000|2021-10-08 15:45:00|718468.8|716468.8|718464.7|716464.7|718541|717033.9|717877.6|716386.4|620
1633708200000|2021-10-08 15:50:00|718483.9|716483.9|718320.2|716320.2|718509|716999.5|717762|716263|604
1633708500000|2021-10-08 15:55:00|718324.5|716324.5|718644.6|716644.6|718664|717057.7|717874.6|716319.8|394
1633708800000|2021-10-08 16:00:00|718648|716648|718830.6|716830.6|718854.4|717283.4|718283.4|716634.2|690
1633709100000|2021-10-08 16:05:00|718832.4|716832.4|718790.1|716790.1|718852.6|717227.2|718227.2|716712.2|593
1633709400000|2021-10-08 16:10:00|718782.4|716782.4|718801.4|716801.4|718843.2|717329.8|718255.6|716733.4|559
1633709700000|2021-10-08 16:15:00|718800.1|716800.1|718886.1|716886.1|718937.5|717380.1|718325.8|716782.5|631
1633710000000|2021-10-08 16:20:00|718881.5|716881.5|718930.1|716930.1|719001.8|717490.3|718477.7|716819.4|532
1633710300000|2021-10-08 16:25:00|718929.8|716929.8|719124.4|717124.4|719152.7|717523.2|718484.6|716923.3|469
1633710600000|2021-10-08 16:30:00|719123.3|717123.3|719180|717180|719266.5|717671.7|718654.5|717111.6|615
1633710900000|2021-10-08 16:35:00|719177.9|717177.9|719304.6|717304.6|719331.4|717791.1|718770|717159|574
1633711200000|2021-10-08 16:40:00|719305.3|717305.3|719412.5|717412.5|719445.7|717935.4|718810.9|717305.3|479
1633711500000|2021-10-08 16:45:00|719415|717415|719695.6|717695.6|719733.2|717941.1|718937.3|717411|537
1633711800000|2021-10-08 16:50:00|719695.5|717695.5|719669.4|717669.4|719724.3|717724.3|719614.1|717614.1|555
1633712100000|2021-10-08 16:55:00|719668.8|717668.8|719643.2|717643.2|719732.7|717732.7|719565|717565|380
1633932000000|2021-10-11 06:00:00|717955.4|715955.4|717986|715986|718110.5|716110.5|717899.2|715899.2|520
1633932300000|2021-10-11 06:05:00|718001.5|716001.5|718300.3|716300.3|718481.2|716481.2|717856.3|715856.3|738
1633932600000|2021-10-11 06:10:00|718303.8|716303.8|718149.9|716149.9|718405.9|716405.9|718096.4|716096.4|592
1633932900000|2021-10-11 06:15:00|718176.6|716176.6|718156.5|716156.5|718287.9|716287.9|717828.4|715828.4|587
1633933200000|2021-10-11 06:20:00|718177.3|716177.3|718524.2|716524.2|718595.6|716595.6|718107.9|716107.9|703
1633933500000|2021-10-11 06:25:00|718528.3|716528.3|718517.8|716517.8|718728.1|717201.1|718135.5|716481.2|681
1633933800000|2021-10-11 06:30:00|718518.2|716518.2|718597.6|716597.6|718760.1|716760.1|718449.3|716449.3|734
1633934100000|2021-10-11 06:35:00|718640.6|716640.6|718584|716584|718718|716718|718461.9|716461.9|771
1633934400000|2021-10-11 06:40:00|718563.1|716563.1|718385.1|716385.1|718697.5|717009.9|718009.9|716285|772
1633934700000|2021-10-11 06:45:00|718382.5|716382.5|718022.4|716022.4|718404|716547.7|717526.4|715879.1|903
1633935000000|2021-10-11 06:50:00|718014.6|716014.6|717642.6|715642.6|718187.8|716546.7|717499.6|715570.7|763
1633935300000|2021-10-11 06:55:00|717652.8|715652.8|717812.8|715812.8|717991.8|715991.8|717426.1|715426.1|885
1633935600000|2021-10-11 07:00:00|717830.3|715830.3|717528.6|715528.6|717994|716132.6|716999|715486.2|1098
1633935900000|2021-10-11 07:05:00|717524.7|715524.7|717488.8|715488.8|717610.9|716093.8|716824.5|715067.7|1075
1633936200000|2021-10-11 07:10:00|717476.4|715476.4|717148.3|716148.3|717756.3|716267.1|716980.2|715403.1|945
1633936500000|2021-10-11 07:15:00|717151.7|716151.7|716810.7|715810.7|717740.4|716244.5|716810.7|715286.6|869
1633936800000|2021-10-11 07:20:00|717315.9|715315.9|717130.8|715130.8|717380|715826.5|716704.2|715060.5|925
1633937100000|2021-10-11 07:25:00|717131.8|715131.8|717137.3|715137.3|717204.3|715687.4|716492.2|714982|897
1633937400000|2021-10-11 07:30:00|717124.7|715124.7|716843.8|714843.8|717143.1|715635.8|716313.4|714805.8|916
1633937700000|2021-10-11 07:35:00|716844.3|714844.3|716726.5|715726.5|717227.1|715746|716345.7|714833.2|890
1633938000000|2021-10-11 07:40:00|716728.1|715728.1|717455.7|715455.7|717490|715989|716699|715313.1|926
1633938300000|2021-10-11 07:45:00|716956.8|715956.8|717525.4|715525.4|717549.4|715983.2|716790.4|715300.9|795
1633938600000|2021-10-11 07:50:00|717524.5|715524.5|716965|715965|717741.2|716253.8|716963.5|715468|790
1633938900000|2021-10-11 07:55:00|716964.1|715964.1|717442.9|715442.9|717636.7|716162.3|716902.6|715413.6|809
1633939200000|2021-10-11 08:00:00|717442|715442|716980.7|715980.7|717454.1|715980.9|716729.3|715249.7|867
1633939500000|2021-10-11 08:05:00|716981.1|715981.1|717015.7|716015.7|717634.9|716152.6|716960.5|715518.5|845
1633939800000|2021-10-11 08:10:00|717012.6|716012.6|717066.5|716066.5|717594.5|716111.7|716825.3|715320.7|909
1633940100000|2021-10-11 08:15:00|717082.3|716082.3|716830.1|715830.1|717598.9|716092.8|716819.1|715330.4|920
1633940400000|2021-10-11 08:20:00|716829.3|715829.3|717482.3|716482.3|717976.9|716487.1|716825.1|715345.6|956
1633940700000|2021-10-11 08:25:00|717484.9|716484.9|717217.6|716217.6|717967.4|716493.1|717144.7|715664.2|955
1633941000000|2021-10-11 08:30:00|717213.7|716213.7|716931.2|715931.2|717608.4|716238.3|716809.7|715334.2|973
1633941300000|2021-10-11 08:35:00|716924.9|715924.9|716872.3|715872.3|717526.8|716072.7|716813.6|715295.8|1027
1633941600000|2021-10-11 08:40:00|716869.4|715869.4|716864.4|715864.4|717372.6|715933.1|716696.4|715195.6|931
1633941900000|2021-10-11 08:45:00|716852.1|715852.1|716535|715535|717315.5|715870.4|716502.3|715009.2|944
1633942200000|2021-10-11 08:50:00|716534.6|715534.6|716725.1|714725.1|717107.2|715686.6|716165.8|714677.1|1076
1633942500000|2021-10-11 08:55:00|716716.9|714716.9|716223.1|715223.1|716760.3|715261.7|716056|714557.2|974
1633942800000|2021-10-11 09:00:00|716719.7|714719.7|716471.7|715471.7|716940.4|715490.4|716139.1|714638.7|840
1633943100000|2021-10-11 09:05:00|716472.8|715472.8|716667.2|715667.2|717156.1|715675.7|716327.1|715018.3|815
1633943400000|2021-10-11 09:10:00|716660.3|715660.3|716703.7|715703.7|717178.9|715703.7|716526.7|715097.8|822
1633943700000|2021-10-11 09:15:00|716692.3|715692.3|716916.8|715916.8|717302.8|715922.8|716572.1|715177.4|922
1633944000000|2021-10-11 09:20:00|716913.4|715913.4|717011|716011|717624.9|716112.2|716776.7|715265.4|905
1633944300000|2021-10-11 09:25:00|717020.3|716020.3|716751.1|715751.1|717535.2|716032.2|716689|715187.5|735
1633944600000|2021-10-11 09:30:00|716753.8|715753.8|716714.2|715714.2|717514.3|716052|716704.7|715248|920
1633944900000|2021-10-11 09:35:00|716713.7|715713.7|717323.2|715323.2|717336|715830.9|716624.8|715123.1|767
1633945200000|2021-10-11 09:40:00|717322.7|715322.7|717018.5|716018.5|717514.3|716041.4|716740.5|715312.2|739
1633945500000|2021-10-11 09:45:00|717016.1|716016.1|717617.9|715617.9|717761.1|716238.6|716963.2|715504.2|775
1633945800000|2021-10-11 09:50:00|717616.1|715616.1|716914.5|715914.5|717643.7|716165.2|716819.2|715317.1|811
1633946100000|2021-10-11 09:55:00|716914.1|715914.1|717390.4|715390.4|717461.3|716034.5|716763.2|715253|795
1633946400000|2021-10-11 10:00:00|717388.3|715388.3|716886.4|715886.4|717500.7|716101.6|716764.9|715262.8|829
1633946700000|2021-10-11 10:05:00|716885.3|715885.3|717466.7|715466.7|717475|716026.1|716863|715373.3|924
1633947000000|2021-10-11 10:10:00|717465.9|715465.9|716742.6|715742.6|717512.8|716018.8|716661.3|715172.1|809
1633947300000|2021-10-11 10:15:00|716742.4|715742.4|717077.8|715077.8|717284|715786.3|716596.6|715064.7|901
1633947600000|2021-10-11 10:20:00|717079.1|715079.1|716601.9|715601.9|717144.3|715666|716534.4|715004.5|704
1633947900000|2021-10-11 10:25:00|716600.6|715600.6|716637.5|715637.5|717195.2|715728.3|716562.6|715052.7|609
1633948200000|2021-10-11 10:30:00|716636.7|715636.7|717328.4|715328.4|717355.3|715858|716627.4|715159.1|749
1633948500000|2021-10-11 10:35:00|717326.6|715326.6|716979.8|715979.8|717494.7|715985.7|716856.1|715315.6|714
1633948800000|2021-10-11 10:40:00|716978.4|715978.4|716858.4|715858.4|717501.3|716017|716746.9|715274.5|727
1633949100000|2021-10-11 10:45:00|716861.8|715861.8|716932.5|715932.5|717510.9|716014.7|716812.9|715318|836
1633949400000|2021-10-11 10:50:00|716937.2|715937.2|716977.1|715977.1|717553.6|716049.3|716894.9|715466.1|795
1633949700000|2021-10-11 10:55:00|716977.2|715977.2|717013.3|716013.3|717583.1|716094.1|716976.9|715473.2|802
1633950000000|2021-10-11 11:00:00|717013.5|716013.5|717336.9|715336.9|717723.6|716184|716767.3|715276.3|867
1633950300000|2021-10-11 11:05:00|717324.8|715324.8|717246.1|715246.1|717409.9|715915.7|716700.4|715201.2|848
1633950600000|2021-10-11 11:10:00|716744.4|715744.4|717515.2|715515.2|717561.4|716044.6|716727.3|715221.4|872
1633950900000|2021-10-11 11:15:00|717517.9|715517.9|717065.3|716065.3|717615.9|716139.4|716950.2|715445.5|897
1633951200000|2021-10-11 11:20:00|717066.4|716066.4|717225.7|716225.7|717688|716227.7|716932.9|715449.9|919
1633951500000|2021-10-11 11:25:00|717225.6|716225.6|717276.1|716276.1|717797.2|716282.4|717083.3|715666.5|917
1633951800000|2021-10-11 11:30:00|717276|716276|717250.9|716250.9|717940.5|716441.7|717226.5|715723.6|881
1633952100000|2021-10-11 11:35:00|717250|716250|717838.2|715838.2|717941.6|716419.3|717222.5|715724.7|894
1633952400000|2021-10-11 11:40:00|717836.8|715836.8|717573.2|716573.2|718247.8|716811.1|717336.9|715836.8|836
1633952700000|2021-10-11 11:45:00|717571.8|716571.8|717594.2|716594.2|718180.6|716688.7|717547.1|716057.3|877
1633953000000|2021-10-11 11:50:00|717592|716592|718291.7|716291.7|718296.4|716759.6|717520.9|716025.1|833
1633953300000|2021-10-11 11:55:00|718285.6|716285.6|718363|716363|718398.1|716878.4|717645.4|716159.7|911
1633953600000|2021-10-11 12:00:00|718374.5|716374.5|717612.4|716612.4|718459.3|716962.2|717578.7|716100|843
1633953900000|2021-10-11 12:05:00|717612|716612|717790.1|716790.1|718397.2|716923.2|717470.6|716072.3|838
1633954200000|2021-10-11 12:10:00|717808.2|716808.2|717884.2|715884.2|718207.1|716808.2|717279.5|715778.8|916
1633954500000|2021-10-11 12:15:00|717882.8|715882.8|718135.4|716135.4|718291|716730.3|717236.2|715719.3|1010
1633954800000|2021-10-11 12:20:00|718144|716144|718063.4|716063.4|718172.7|716679.9|717502.3|715961.8|1016
1633955100000|2021-10-11 12:25:00|718059.2|716059.2|718021.3|716021.3|718236|716698.3|717512.5|715989.6|1000
1633955400000|2021-10-11 12:30:00|718030.1|716030.1|717293.8|716293.8|718109|716606.4|717289|715774.6|1006
1633955700000|2021-10-11 12:35:00|717302.1|716302.1|717082.3|716082.3|717869.3|716395.1|717064|715573.4|931
1633956000000|2021-10-11 12:40:00|717081.4|716081.4|718140.9|716140.9|718174|716661.4|717080.7|715621.9|954
1633956300000|2021-10-11 12:45:00|717639.7|716639.7|717449.3|716449.3|718175.5|716672.9|717401.9|715949.2|975
1633956600000|2021-10-11 12:50:00|717449.1|716449.1|717761.6|716761.6|718309.7|716829|717399|715915|960
1633956900000|2021-10-11 12:55:00|717763.4|716763.4|718250.1|716250.1|718301.3|716798.1|717628.3|716153|772
1633957200000|2021-10-11 13:00:00|718247.3|716247.3|718121.6|716121.6|718410.2|716873|717573.3|716091.1|921
1633957500000|2021-10-11 13:05:00|718118.2|716118.2|718285.3|716285.3|718306.3|716647|717539.9|716037|813
1633957800000|2021-10-11 13:10:00|718283.4|716283.4|718142.9|716142.9|718309.2|716723|717596|716106.7|789
1633958100000|2021-10-11 13:15:00|718141.4|716141.4|718191.1|716191.1|718230.2|716721.4|717521.1|716066.1|907
1633958400000|2021-10-11 13:20:00|718200.2|716200.2|718176.3|716176.3|718340.4|716847.1|717599.5|716096.1|848
1633958700000|2021-10-11 13:25:00|718178.1|716178.1|718227.7|716227.7|718296|716795.9|717608.6|716110.7|1050
1633959000000|2021-10-11 13:30:00|718229.2|716229.2|717985.8|715985.8|718305.3|716839|717261.5|715764.4|1114
1633959300000|2021-10-11 13:35:00|717984|715984|717051.9|716051.9|718012.5|716496.2|716975.6|715437.2|1129
1633959600000|2021-10-11 13:40:00|717047.3|716047.3|716913.4|715913.4|717637.7|716133.8|716860.3|715415.5|1076
1633959900000|2021-10-11 13:45:00|716913.5|715913.5|717457.6|715457.6|717658.2|716180.5|716861.2|715376.4|955
1633960200000|2021-10-11 13:50:00|717457.4|715457.4|717333.7|715333.7|717558.2|716038.4|716659.4|715169.3|987
1633960500000|2021-10-11 13:55:00|717331.3|715331.3|716980.1|715980.1|717596.2|716048.7|716778.8|715268|858
1633960800000|2021-10-11 14:00:00|716978|715978|717100.7|715100.7|717497.3|715990.5|716602.3|715027.4|967
1633961100000|2021-10-11 14:05:00|717102.9|715102.9|717560.5|715560.5|717569.2|715781.5|716624.9|715098.8|900
1633961400000|2021-10-11 14:10:00|717561.7|715561.7|717518.6|715518.6|717678.4|716178.5|716838.1|715279.4|946
1633961700000|2021-10-11 14:15:00|717516|715516|717891.7|715891.7|717902.4|716336.1|716975.2|715408.8|830
1633962000000|2021-10-11 14:20:00|717891.6|715891.6|717928.1|715928.1|718073.8|716584.5|717319.5|715793.6|861
1633962300000|2021-10-11 14:25:00|717928|715928|717822|715822|717933.6|716434.2|717318.2|715798.1|811
1633962600000|2021-10-11 14:30:00|717818.2|715818.2|717564|715564|717934.4|716439.4|717408.9|715564|872
1633962900000|2021-10-11 14:35:00|717565.7|715565.7|717874.3|715874.3|717968.4|715968.4|717565.4|715565.4|802
1633963200000|2021-10-11 14:40:00|717871.5|715871.5|718108.7|716108.7|718249.7|716574.4|717574.4|715869|860
1633963500000|2021-10-11 14:45:00|718106.3|716106.3|718020.1|716020.1|718249.9|716743|717441.2|715934.8|809
1633963800000|2021-10-11 14:50:00|718016.4|716016.4|717850|715850|718098|716480.6|717324.5|715817.2|798
1633964100000|2021-10-11 14:55:00|717852.5|715852.5|717378|716378|717958.8|716461|717322.9|715824.6|748
1633964400000|2021-10-11 15:00:00|717383.1|716383.1|717683|715683|717979.3|716492.3|717105.3|715581.4|696
1633964700000|2021-10-11 15:05:00|717683.2|715683.2|717497.7|715497.7|717702.7|716167.1|716981.6|715446.6|641
1633965000000|2021-10-11 15:10:00|717502|715502|717557.8|715557.8|717675.3|716134.9|717108.6|715467.6|539
1633965300000|2021-10-11 15:15:00|717557.7|715557.7|717692.6|715692.6|717693.6|716178.8|717032|715509.5|514
1633965600000|2021-10-11 15:20:00|717690.5|715690.5|717627.8|715627.8|717705.8|716197|717097.2|715589.7|509
1633965900000|2021-10-11 15:25:00|717627|715627|717424.7|715424.7|717687.9|716180|716926.4|715335.8|601
1633966200000|2021-10-11 15:30:00|717424.9|715424.9|717426.9|715426.9|717514.6|715975.8|716909.2|715314.2|514
1633966500000|2021-10-11 15:35:00|717424|715424|717221.2|715221.2|717511.6|715996.5|716825|715071|659
1633966800000|2021-10-11 15:40:00|717222.9|715222.9|717149.1|715149.1|717310.6|715783.4|716728.4|715140|544
1633967100000|2021-10-11 15:45:00|717147.7|715147.7|717200.6|715200.6|717271.5|715769.5|716658.9|715084.4|534
1633967400000|2021-10-11 15:50:00|717200.7|715200.7|717295|715295|717349.5|715349.5|717193.3|715193.3|361
1633967700000|2021-10-11 15:55:00|717273.8|715273.8|717483.6|715483.6|717525.5|716011.9|716872.4|715268.2|543
1633968000000|2021-10-11 16:00:00|717487.2|715487.2|717871.6|715871.6|717878.4|716200|716945.6|715423.3|563
1633968300000|2021-10-11 16:05:00|717873.3|715873.3|717831.8|715831.8|718059.8|716059.8|717779.6|715779.6|596
1633968600000|2021-10-11 16:10:00|717819.4|715819.4|717921.7|715921.7|717981.4|715981.4|717802.5|715802.5|440
1633968900000|2021-10-11 16:15:00|717917.2|715917.2|717940.3|715940.3|717972.7|716445.5|717445.5|715890.5|368
1633969200000|2021-10-11 16:20:00|717937.1|715937.1|718015|716015|718018.8|716448.4|717404.7|715905.6|388
1633969500000|2021-10-11 16:25:00|718014.6|716014.6|718060.3|716060.3|718069.5|716069.5|717977.9|715977.9|465
1633969800000|2021-10-11 16:30:00|718057.2|716057.2|718139.9|716139.9|718148.1|716148.1|718044.5|716044.5|423
1633970100000|2021-10-11 16:35:00|718133.1|716133.1|718353|716353|718449.9|716449.9|718132.2|716132.2|515
1633970400000|2021-10-11 16:40:00|718352.4|716352.4|718482.6|716482.6|718523.5|716523.5|718352.4|716352.4|549
1633970700000|2021-10-11 16:45:00|718484.4|716484.4|718852.7|716852.7|718880.8|716880.8|718481.3|716481.3|624
1633971000000|2021-10-11 16:50:00|718845.1|716845.1|718675.1|716675.1|718884.6|716884.6|718667.5|716667.5|565
1633971300000|2021-10-11 16:55:00|718671|716671|718711|716711|718760.8|716760.8|718582.9|716582.9|407
1634018400000|2021-10-12 06:00:00|719061.7|717061.7|719451.4|717451.4|719488.4|717488.4|719045.7|717045.7|441
1634018700000|2021-10-12 06:05:00|719450.9|717450.9|719643.7|717643.7|719671.6|717671.6|719379.4|717379.4|707
1634019000000|2021-10-12 06:10:00|719651.9|717651.9|719517|717517|719871.4|717871.4|719517|717517|960
1634019300000|2021-10-12 06:15:00|719522.4|717522.4|719434.5|717434.5|719578.3|717578.3|719406.6|717406.6|697
1634019600000|2021-10-12 06:20:00|719442.5|717442.5|719323.7|717323.7|719554.7|717554.7|719159.4|717159.4|935
1634019900000|2021-10-12 06:25:00|719325|717325|719466|717466|719566.1|717566.1|719285.6|717285.6|629
1634020200000|2021-10-12 06:30:00|719466.7|717466.7|719583.7|717583.7|719685.3|718010|719010|717385.1|744
1634020500000|2021-10-12 06:35:00|719586.1|717586.1|719346.2|717346.2|719586.1|717882.2|718873.4|717204.9|816
1634020800000|2021-10-12 06:40:00|719359.7|717359.7|719481.7|717481.7|719559.4|718007.2|718984.5|717277|647
1634021100000|2021-10-12 06:45:00|719482.6|717482.6|719507|717507|719649.7|717985.4|718969.2|717384.7|705
1634021400000|2021-10-12 06:50:00|719511.8|717511.8|719390.4|717390.4|719529.2|717529.2|719298|717298|778
1634021700000|2021-10-12 06:55:00|719406.1|717406.1|719450.5|717450.5|719618.8|717985.2|718927.8|717282|887
1634022000000|2021-10-12 07:00:00|719446.8|717446.8|719860.3|717860.3|719874.8|718362.3|719101.8|717392.7|1047
1634022300000|2021-10-12 07:05:00|719860.7|717860.7|719466.1|718466.1|720115.4|718620.7|719311|717785.2|933
1634022600000|2021-10-12 07:10:00|719466.2|718466.2|719328.3|717328.3|719978.1|718479.2|718667.4|717153.9|983
1634022900000|2021-10-12 07:15:00|719329.8|717329.8|719127.4|718127.4|719795.5|718289.7|718929.6|717275.7|1072
1634023200000|2021-10-12 07:20:00|719128.8|718128.8|719511.8|717511.8|719939.7|718445.7|718998.4|717510.3|986
1634023500000|2021-10-12 07:25:00|719505.9|717505.9|718750.1|717750.1|719510.8|717962.5|718639.7|717153.5|1042
1634023800000|2021-10-12 07:30:00|718750.2|717750.2|719156.6|717156.6|719460.2|717961.3|718623.6|717136.3|1129
1634024100000|2021-10-12 07:35:00|719140.9|717140.9|719485.6|717485.6|719511.3|718028.2|718627.1|717095.8|1076
1634024400000|2021-10-12 07:40:00|719358.7|717358.7|718849.7|717849.7|719599.6|718102.8|718785.7|717274.5|1075
1634024700000|2021-10-12 07:45:00|718850.8|717850.8|718979.2|717979.2|719547.6|718033.1|718800.6|717294.7|1076
1634025000000|2021-10-12 07:50:00|718983.6|717983.6|719470.3|717470.3|719522.3|717991.6|718880.3|717384.6|1024
1634025300000|2021-10-12 07:55:00|719470.6|717470.6|719238.1|718238.1|719756.6|718248.3|718883.8|717375.4|1054
1634025600000|2021-10-12 08:00:00|719238|718238|719838.1|717838.1|719926.5|718425.8|719116|717617.8|1091
1634025900000|2021-10-12 08:05:00|719836.5|717836.5|719924|717924|720006.1|718506.2|719179.1|717697.4|1102
1634026200000|2021-10-12 08:10:00|719935.9|717935.9|719851.4|718851.4|720625|719154.5|719381.8|717855.3|1107
1634026500000|2021-10-12 08:15:00|719845.3|718845.3|719997.6|718997.6|720560.9|719087.2|719794.1|718328.5|1051
1634026800000|2021-10-12 08:20:00|719998|718998|719366.9|718366.9|720297.3|719027.7|719318.3|717827.2|1038
1634027100000|2021-10-12 08:25:00|719365|718365|719289.9|718289.9|720026.9|718539.1|719277|717776.9|1050
1634027400000|2021-10-12 08:30:00|719291.8|718291.8|719287.2|718287.2|719784.8|718311.2|719158|717673.3|1017
1634027700000|2021-10-12 08:35:00|719287.7|718287.7|719722.2|717722.2|719869.6|718371.1|719184.9|717692|926
1634028000000|2021-10-12 08:40:00|719725.3|717725.3|719099.6|718099.6|719725.3|718222.1|718999.8|717524|867
1634028300000|2021-10-12 08:45:00|719115|718115|718968.6|717968.6|719469.5|718123.5|718936|717469.5|1041
1634028600000|2021-10-12 08:50:00|718969.9|717969.9|719087.9|718087.9|719706.4|718241.4|718965.5|717608|1016
1634028900000|2021-10-12 08:55:00|719091.9|718091.9|719304.7|717304.7|719677.7|718179|718930.7|717233.1|854
1634029200000|2021-10-12 09:00:00|719316.9|717316.9|718752.6|717752.6|719483.8|717959.7|718747.8|717271.8|916
1634029500000|2021-10-12 09:05:00|718762.1|717762.1|718759.9|717759.9|719262.1|717800.4|718585.5|717116.4|913
1634029800000|2021-10-12 09:10:00|718761.3|717761.3|718808.5|716808.5|719339.4|717900.8|718314|716808.5|923
1634030100000|2021-10-12 09:15:00|718305|717305|718268.2|717268.2|718778.3|717330.4|718052.5|716561.6|1023
1634030400000|2021-10-12 09:20:00|718277.3|717277.3|718361.6|717361.6|718696.2|717433.1|718157.8|716696.2|1044
1634030700000|2021-10-12 09:25:00|718361.1|717361.1|718148.6|717148.6|718882.1|717477.5|718066.2|716572.4|1077
1634031000000|2021-10-12 09:30:00|718138.9|717138.9|718946.8|716946.8|718964.2|717469.4|718059.9|716543.8|1021
1634031300000|2021-10-12 09:35:00|718947.4|716947.4|718889.2|717889.2|719423.5|717934|718462.6|716943.4|1087
1634031600000|2021-10-12 09:40:00|718889.9|717889.9|719621.5|717621.5|719637|718133.7|718853.7|717391.4|1045
1634031900000|2021-10-12 09:45:00|719130.9|718130.9|719729.9|717729.9|719756.3|718252.2|719054.5|717565.9|923
1634032200000|2021-10-12 09:50:00|719729.8|717729.8|719503.1|718503.1|720108.7|718614.5|719230.6|717729.8|1082
1634032500000|2021-10-12 09:55:00|719993.6|717993.6|720034.2|718034.2|720044.3|718543|719250|717753|1013
1634032800000|2021-10-12 10:00:00|720052.8|718052.8|719495.6|718495.6|720052.8|718545|719325.9|717835|903
1634033100000|2021-10-12 10:05:00|719495.5|718495.5|719479.6|718479.6|719600.4|718600.4|719370.5|718370.5|909
1634033400000|2021-10-12 10:10:00|719480.1|718480.1|719710.9|718710.9|720319.8|718811.2|719467.9|717964.4|1080
1634033700000|2021-10-12 10:15:00|720210.7|718210.7|719908.7|718908.7|720461.2|718961.6|719547.4|718048.5|1022
1634034000000|2021-10-12 10:20:00|719906.3|718906.3|719932.5|718932.5|720542.9|719060.2|719859.8|718375.4|1050
1634034300000|2021-10-12 10:25:00|719932.8|718932.8|719736.9|718736.9|720438|718940.5|719674.3|718216.1|824
1634034600000|2021-10-12 10:30:00|719736.5|718736.5|719626.4|718626.4|719830.4|718830.4|719505.8|718505.8|931
1634034900000|2021-10-12 10:35:00|719625.1|718625.1|719541.1|718541.1|719637.9|718637.9|719517|718517|790
1634035200000|2021-10-12 10:40:00|719543.1|718543.1|718954.1|717954.1|719927.5|718560.8|718938.6|717492.2|1045
1634035500000|2021-10-12 10:45:00|718953.1|717953.1|719372.5|717372.5|719426.8|718007.8|718832.3|717367.4|1043
1634035800000|2021-10-12 10:50:00|719366.8|717366.8|718766.8|717766.8|719375.6|717887.4|718712.3|717153|922
1634036100000|2021-10-12 10:55:00|718767.4|717767.4|718821.5|717821.5|719355.5|717861.9|718726.8|717224.3|830
1634036400000|2021-10-12 11:00:00|718821.2|717821.2|718935.8|717935.8|719481.5|717996.1|718819.9|717324.4|782
1634036700000|2021-10-12 11:05:00|718936.3|717936.3|718523.1|717523.1|719459.4|717967.8|718400.2|716879.7|1028
1634037000000|2021-10-12 11:10:00|718525.3|717525.3|718476.9|717476.9|718998|717538.6|718444.5|716980.6|881
1634037300000|2021-10-12 11:15:00|718477|717477|718434.8|717434.8|718997.4|717546|718363.2|716880.5|817
1634037600000|2021-10-12 11:20:00|718435|717435|718490.1|717490.1|718995.7|717515.2|718342.7|716905.2|1019
1634037900000|2021-10-12 11:25:00|718489.2|717489.2|719246.7|717246.7|719263|717779.7|718404.9|716983.9|1012
1634038200000|2021-10-12 11:30:00|719251.2|717251.2|718896.5|717896.5|719360.2|717902.4|718671.3|717199.3|938
1634038500000|2021-10-12 11:35:00|718896.4|717896.4|719022.7|718022.7|719538.6|718073.1|718877.9|717374|855
1634038800000|2021-10-12 11:40:00|719022.8|718022.8|719639.5|717639.5|719676.7|718143.5|718951.1|717461.5|960
1634039100000|2021-10-12 11:45:00|719629.9|717629.9|719163.6|718163.6|719728.9|718238|719111.5|717601|984
1634039400000|2021-10-12 11:50:00|719163.3|718163.3|719537.7|717537.7|719692.2|718203.2|718964.7|717506.2|928
1634039700000|2021-10-12 11:55:00|719099.5|718099.5|719168.1|718168.1|719718.8|718223.4|719064.8|717567.4|892
1634040000000|2021-10-12 12:00:00|719168.8|718168.8|719519.2|717519.2|719724.7|718225.1|718965.9|717463.5|946
1634040300000|2021-10-12 12:05:00|719520.9|717520.9|718804.6|717804.6|719520.9|718040.4|718711.7|717203.2|882
1634040600000|2021-10-12 12:10:00|718804.1|717804.1|719055.5|718055.5|719513.2|718079.5|718763.6|717261.7|850
1634040900000|2021-10-12 12:15:00|719056.8|718056.8|719394.9|717394.9|719617.7|718121.9|718745.7|717240.8|1033
1634041200000|2021-10-12 12:20:00|718886|717886|718837.6|717837.6|719581|718080.3|718780.2|717276.3|1063
1634041500000|2021-10-12 12:25:00|718836.4|717836.4|719990.5|717990.5|720038.3|718565.7|718836.4|717451|1111
1634041800000|2021-10-12 12:30:00|719514.2|718514.2|719236.8|718236.8|720034.8|718554|719170.6|717738.6|1044
1634042100000|2021-10-12 12:35:00|719237.2|718237.2|719606.4|718606.4|720159.7|718672.6|719219.3|717785.7|1002
1634042400000|2021-10-12 12:40:00|719607.5|718607.5|719413.8|718413.8|720254.3|718767.7|719400.4|717899.7|1071
1634042700000|2021-10-12 12:45:00|719412.7|718412.7|719628.5|718628.5|720149.7|718693.3|719343.1|717880.8|1044
1634043000000|2021-10-12 12:50:00|719624.1|718624.1|720187.9|718187.9|720230.9|718746.6|719579.4|718083.2|947
1634043300000|2021-10-12 12:55:00|720188.3|718188.3|719784.9|717784.9|720194.7|718690.5|719356.5|717778.7|931
1634043600000|2021-10-12 13:00:00|719786|717786|719515.7|718515.7|720087.1|718570.1|719371.7|717782.8|1062
1634043900000|2021-10-12 13:05:00|719516.4|718516.4|719475.9|718475.9|720073.5|718565.9|719307.2|717818.9|1105
1634044200000|2021-10-12 13:10:00|719477.3|718477.3|719779.6|717779.6|720054|718553.8|719115.2|717613.3|998
1634044500000|2021-10-12 13:15:00|719775.5|717775.5|719222.4|718222.4|719780.5|718273|719045.4|717605.7|939
1634044800000|2021-10-12 13:20:00|719223|718223|719832.1|717832.1|719842.5|718341.7|719001|717479.8|1060
1634045100000|2021-10-12 13:25:00|719831.2|717831.2|719351.8|718351.8|719982.3|718486|719292.6|717783.9|1023
1634045400000|2021-10-12 13:30:00|719353.8|718353.8|719932.7|717932.7|720165.2|718690.1|719141.9|717592.5|1140
1634045700000|2021-10-12 13:35:00|719940.1|717940.1|719564.8|718564.8|720195.2|718730|719401|717890.7|1172
1634046000000|2021-10-12 13:40:00|719564.3|718564.3|719927.5|718927.5|720445.3|718937.1|719277.1|717778.1|1112
1634046300000|2021-10-12 13:45:00|719925.4|718925.4|720520.3|718520.3|720617.6|719117.5|719838.8|718302.9|1165
1634046600000|2021-10-12 13:50:00|720521.9|718521.9|719930|718930|720594.9|719091.9|719558.7|718043.5|1120
1634046900000|2021-10-12 13:55:00|720419.1|718419.1|720654.3|718654.3|720768.9|719162.1|719688.9|718233.8|1115
1634047200000|2021-10-12 14:00:00|720651.4|718651.4|720550.6|718550.6|720966.8|719487.5|719822.7|718330.1|1154
1634047500000|2021-10-12 14:05:00|720552.2|718552.2|720598.7|718598.7|720649.4|719124.4|719833.7|718362.4|1079
1634047800000|2021-10-12 14:10:00|720596.5|718596.5|720501.6|718501.6|720629.8|719114.1|719910.3|718360|1054
1634048100000|2021-10-12 14:15:00|720041.6|719041.6|719848|718848|720567.5|719044.2|719725.9|718229.3|1127
1634048400000|2021-10-12 14:20:00|719840|718840|720538.6|718538.6|720573.7|719044.5|719840|718326.3|1071
1634048700000|2021-10-12 14:25:00|720540.3|718540.3|720100.2|719100.2|720750.4|719261.2|719875.7|718380.5|1068
1634049000000|2021-10-12 14:30:00|720103.1|719103.1|720120.2|719120.2|720750.2|719258.3|719981.3|718489|1068
1634049300000|2021-10-12 14:35:00|720123.5|719123.5|719964.3|718964.3|720801.1|719300.3|719931.4|718556.8|1064
1634049600000|2021-10-12 14:40:00|719968|718968|719834.8|718834.8|720552.6|719062.7|719639.7|718178.9|1092
1634049900000|2021-10-12 14:45:00|719826.1|718826.1|719959.6|717959.6|720342.8|718845.2|719357.5|717869.9|1127
1634050200000|2021-10-12 14:50:00|719960|717960|719315.2|718315.2|720017.5|718520.5|719080.1|717604.1|1111
1634050500000|2021-10-12 14:55:00|719315.4|718315.4|719355.5|718355.5|719944.3|718454.3|719169.4|717693.5|963
1634050800000|2021-10-12 15:00:00|719847.3|717847.3|719303.6|718303.6|719847.3|718350.8|719021.1|717567.7|992
1634051100000|2021-10-12 15:05:00|719304.9|718304.9|719225.2|718225.2|720067.7|718565.4|719166.1|717665.5|930
1634051400000|2021-10-12 15:10:00|719224.9|718224.9|718916|717916|719854.6|718364.7|718913|717413.5|821
1634051700000|2021-10-12 15:15:00|718916.5|717916.5|719571|717571|719631.2|718120.3|718883.6|717372.5|840
1634052000000|2021-10-12 15:20:00|719569.2|717569.2|719406.1|717406.1|719611|718102.8|718756.1|717297|778
1634052300000|2021-10-12 15:25:00|719406.8|717406.8|719043.9|718043.9|719503.1|718060.8|718896|717391.5|766
1634052600000|2021-10-12 15:30:00|719040.3|718040.3|719547.4|717547.4|719561.1|718116.7|718833.8|717316.9|833
1634052900000|2021-10-12 15:35:00|719546.6|717546.6|719402|717402|719628|718118.6|718893.3|717364.5|828
1634053200000|2021-10-12 15:40:00|719403.5|717403.5|718864.1|717864.1|719462.2|717965|718792.1|717362.2|789
1634053500000|2021-10-12 15:45:00|718866.3|717866.3|719310.6|717310.6|719376|717867.8|718792.9|717245.5|566
1634053800000|2021-10-12 15:50:00|719308.1|717308.1|719546.2|717546.2|719577.2|718071.1|718732.3|717227|528
1634054100000|2021-10-12 15:55:00|719543.9|717543.9|718773.5|716773.5|719558.4|718016.3|718265.9|716736.7|547
1634054400000|2021-10-12 16:00:00|718750.9|716750.9|718523.1|716523.1|718840.7|717309.6|717974.8|716520.2|782
1634054700000|2021-10-12 16:05:00|718524.5|716524.5|718983.4|716983.4|719008.3|717465.5|718039.1|716384.3|711
1634055000000|2021-10-12 16:10:00|718980.5|716980.5|718559|716559|719012.1|717512.2|718077.4|716497|781
1634055300000|2021-10-12 16:15:00|718563.8|716563.8|718407|716407|718564.5|717034|718022.4|716338.4|747
1634055600000|2021-10-12 16:20:00|718405.1|716405.1|718484.2|716484.2|718543.3|717028.1|717936.6|716355.1|694
1634055900000|2021-10-12 16:25:00|718485.9|716485.9|718637.8|716637.8|718680.6|717155|718034.4|716482.4|570
1634056200000|2021-10-12 16:30:00|718636.6|716636.6|718875|716875|718877.4|717346.4|718330.4|716608.9|619
1634056500000|2021-10-12 16:35:00|718874.7|716874.7|719185.2|717185.2|719215.4|717410.7|718399.4|716841.6|595
1634056800000|2021-10-12 16:40:00|719184.5|717184.5|719161.6|717161.6|719193.6|717193.6|719013.1|717013.1|760
1634057100000|2021-10-12 16:45:00|719164.8|717164.8|719225|717225|719276.9|717276.9|719163.7|717163.7|546
1634057400000|2021-10-12 16:50:00|719221.3|717221.3|719587.7|717587.7|719604.1|717604.1|719170.7|717170.7|577
1634057700000|2021-10-12 16:55:00|719674.8|717674.8|719859.1|717859.1|719884.8|718375|719201.9|717672.3|542
1634104800000|2021-10-13 06:00:00|719098.4|717098.4|719008.4|717008.4|719143|717143|718831.2|716831.2|452
1634105100000|2021-10-13 06:05:00|719008.6|717008.6|719152.3|717152.3|719189.7|717189.7|718913.9|716913.9|762
1634105400000|2021-10-13 06:10:00|719146.9|717146.9|719170.3|717170.3|719228.5|717228.5|719026.5|717026.5|945
1634105700000|2021-10-13 06:15:00|719158.9|717158.9|719084|717084|719256.9|717256.9|719066.6|717066.6|806
1634106000000|2021-10-13 06:20:00|719083.7|717083.7|718857.7|716857.7|719144.2|717144.2|718841|716841|498
1634106300000|2021-10-13 06:25:00|718861.2|716861.2|719017.3|717017.3|719080.4|717080.4|718793.9|716793.9|700
1634106600000|2021-10-13 06:30:00|719020.1|717020.1|719004.7|717004.7|719118.2|717118.2|718973.9|716973.9|508
1634106900000|2021-10-13 06:35:00|718994.6|716994.6|719182.8|717182.8|719207.4|717207.4|718946|716946|497
1634107200000|2021-10-13 06:40:00|719183.1|717183.1|719081.8|717081.8|719246.7|717749.5|718710.8|717081.8|657
1634107500000|2021-10-13 06:45:00|719094.3|717094.3|719107.3|717107.3|719180.7|717564.5|718530.5|716939.2|631
1634107800000|2021-10-13 06:50:00|719098.1|717098.1|718962.9|716962.9|719170.7|717170.7|718837|716837|659
1634108100000|2021-10-13 06:55:00|718968.7|716968.7|719112.5|717112.5|719164.4|717605.9|718604.5|716954.6|694
1634108400000|2021-10-13 07:00:00|719111.3|717111.3|719477.1|717477.1|719530.3|717995.7|718941.3|717104.4|1108
1634108700000|2021-10-13 07:05:00|719462.2|717462.2|719979.9|717979.9|720096.5|718528.5|719001.2|717462.2|1114
1634109000000|2021-10-13 07:10:00|719983.7|717983.7|719913.9|717913.9|720218.5|718619.2|719381.6|717860|999
1634109300000|2021-10-13 07:15:00|719913.5|717913.5|719049.8|718049.8|719922.8|718371.6|718982.8|717490.3|902
1634109600000|2021-10-13 07:20:00|719042.5|718042.5|719215|718215|719727.1|718233|718961.3|717465.7|1024
1634109900000|2021-10-13 07:25:00|719218|718218|719154.4|718154.4|719707.1|718227.1|719075.3|717571.3|967
1634110200000|2021-10-13 07:30:00|719167.2|718167.2|719488|717488|719712.8|718214.2|718889.7|717390.3|1078
1634110500000|2021-10-13 07:35:00|719502.9|717502.9|719386.4|717386.4|719622.7|718135.8|718852.5|717349.3|975
1634110800000|2021-10-13 07:40:00|719387.8|717387.8|718966.6|717966.6|719527.7|718001.4|718866.8|717367.8|1056
1634111100000|2021-10-13 07:45:00|718964.5|717964.5|719009|718009|719563.7|718086|718935.2|717436.3|1057
1634111400000|2021-10-13 07:50:00|719007.7|718007.7|719142.5|718142.5|719600.3|718144.7|718987.5|717483.4|1074
1634111700000|2021-10-13 07:55:00|719137.8|718137.8|719005.1|718005.1|719757.8|718296|718934|717450.5|1054
1634112000000|2021-10-13 08:00:00|719004.8|718004.8|719580.2|717580.2|719594.5|718097.8|718880.8|717390.9|1014
1634112300000|2021-10-13 08:05:00|719603.6|717603.6|719531.5|717531.5|719622.9|718199.7|718981.7|717487.1|932
1634112600000|2021-10-13 08:10:00|719542.7|717542.7|719484.8|717484.8|719547|718047.2|718952|717438.2|1002
1634112900000|2021-10-13 08:15:00|719493.3|717493.3|718537.7|717537.7|719505.7|718006.3|718528.1|717098.8|976
1634113200000|2021-10-13 08:20:00|718532.7|717532.7|718784.3|717784.3|719253.3|717788.4|718532.5|717060.3|1080
1634113500000|2021-10-13 08:25:00|718783.7|717783.7|719275|717275|719286.5|717817.7|718570.8|717148.4|1004
1634113800000|2021-10-13 08:30:00|719271.2|717271.2|719190|717190|719283.2|717830.2|718689.8|717179.9|701
1634114100000|2021-10-13 08:35:00|719190.2|717190.2|718622.9|717622.9|719197.7|717748.2|718473.7|716953|909
1634114400000|2021-10-13 08:40:00|718624|717624|718961.9|716961.9|719118.7|717624|718462.5|716960.2|863
1634114700000|2021-10-13 08:45:00|718963.9|716963.9|718570.4|717570.4|719103|717626.3|718459.1|716958.1|1010
1634115000000|2021-10-13 08:50:00|718582.8|717582.8|718656.9|717656.9|719167.1|717679|718517.6|717066.2|943
1634115300000|2021-10-13 08:55:00|718657.1|717657.1|718828.5|717828.5|719339.9|717840.9|718622.8|717132.8|938
1634115600000|2021-10-13 09:00:00|718834.4|717834.4|718806.7|717806.7|719386.9|717886.2|718730.5|717246.2|913
1634115900000|2021-10-13 09:05:00|718807.5|717807.5|718885.7|717885.7|719377.7|717913.5|718540.5|717067|1028
1634116200000|2021-10-13 09:10:00|718887.9|717887.9|718810.1|717810.1|719402.1|717931.5|718771.1|717317.3|932
1634116500000|2021-10-13 09:15:00|718807.3|717807.3|719308|717308|719341.6|717841.9|718733.1|717246.5|898
1634116800000|2021-10-13 09:20:00|719307.5|717307.5|718872.2|717872.2|719373.1|717874.9|718745.4|717243.8|927
1634117100000|2021-10-13 09:25:00|719376.9|717376.9|719146.4|718146.4|719668.8|718170.6|718873.4|717376.6|997
1634117400000|2021-10-13 09:30:00|719146.6|718146.6|718956.9|717956.9|719665.4|718185.7|718935.5|717445.2|914
1634117700000|2021-10-13 09:35:00|718961.4|717961.4|718819.3|717819.3|719504|717991.8|718748|717263.5|923
1634118000000|2021-10-13 09:40:00|718819.4|717819.4|719466.4|717466.4|719524.6|718008.7|718758.1|717300.1|929
1634118300000|2021-10-13 09:45:00|719463.3|717463.3|718640.7|717640.7|719491.8|718003.3|718549.5|717056.5|894
1634118600000|2021-10-13 09:50:00|718632.2|717632.2|718607.5|717607.5|719256.1|717734.4|718593|717118.9|889
1634118900000|2021-10-13 09:55:00|718612.2|717612.2|718405.3|717405.3|719112.8|717612.2|718278.1|716790.3|1013
1634119200000|2021-10-13 10:00:00|718405.6|717405.6|718271.3|717271.3|718904.3|717407.3|718124.3|716620.2|1019
1634119500000|2021-10-13 10:05:00|718271.4|717271.4|718155.9|717155.9|718773.2|717304.8|718138.7|716639.5|797
1634119800000|2021-10-13 10:10:00|718157|717157|718265.4|717265.4|718880.8|717398.7|718135.2|716720.2|966
1634120100000|2021-10-13 10:15:00|718267.3|717267.3|718327.3|717327.3|718842.7|717344|718022.4|716520.8|1058
1634120400000|2021-10-13 10:20:00|718330.7|717330.7|718448|717448|719101.6|717595.3|718324.3|716984.7|1034
1634120700000|2021-10-13 10:25:00|718443.9|717443.9|718669.3|717669.3|719163.5|717680.9|718443.9|716996.5|980
1634121000000|2021-10-13 10:30:00|718672.6|717672.6|718670|717670|719320.8|717832.6|718654.2|717187.7|937
1634121300000|2021-10-13 10:35:00|718669.8|717669.8|719224|717224|719281.8|717768.6|718630.3|717154.8|970
1634121600000|2021-10-13 10:40:00|719223.5|717223.5|718827.1|717827.1|719303.5|717830.9|718718.6|717178.2|853
1634121900000|2021-10-13 10:45:00|718827.2|717827.2|718785.2|717785.2|719321.9|717854.1|718756.2|717261.6|805
1634122200000|2021-10-13 10:50:00|718787.6|717787.6|719375.5|717375.5|719469.4|718006.4|718739|717241.6|966
1634122500000|2021-10-13 10:55:00|719374|717374|719438.4|717438.4|719511.7|717997.6|718871|717354.4|762
1634122800000|2021-10-13 11:00:00|719439.6|717439.6|719471.2|717471.2|719516|718016.5|718893.3|717374.8|780
1634123100000|2021-10-13 11:05:00|719471.3|717471.3|719585.9|717585.9|719613.7|718148.1|718914.7|717430.8|836
1634123400000|2021-10-13 11:10:00|719584.7|717584.7|719595.1|717595.1|719716.4|718214.1|719074.9|717578.2|919
1634123700000|2021-10-13 11:15:00|719594.7|717594.7|719165.6|718165.6|719669.4|718178|719095.1|717577.7|915
1634124000000|2021-10-13 11:20:00|719165|718165|719277.7|718277.7|719739.2|718332.9|719136.9|717615.3|899
1634124300000|2021-10-13 11:25:00|719286.5|718286.5|719188.3|718188.3|719754.2|718354.6|719167.5|717754.2|905
1634124600000|2021-10-13 11:30:00|719190.4|718190.4|719346.3|718346.3|719877.5|718378.4|719078.6|717592.5|1074
1634124900000|2021-10-13 11:35:00|719346.9|718346.9|719406.8|718406.8|719850.2|718502.6|719261.2|717793.2|1037
1634125200000|2021-10-13 11:40:00|719407.5|718407.5|719083.9|718083.9|719700.5|718432.9|719062.3|717690.6|1087
1634125500000|2021-10-13 11:45:00|719070.5|718070.5|719058.8|718058.8|719545.6|718117|718859|717357|1012
1634125800000|2021-10-13 11:50:00|719047|718047|718776.6|717776.6|719716.6|718230|718773.9|717529.1|980
1634126100000|2021-10-13 11:55:00|718776.1|717776.1|718915.8|717915.8|719275.9|717945.2|718624.7|717224.9|996
1634126400000|2021-10-13 12:00:00|718907.4|717907.4|719208.7|717208.7|719691.6|718209.6|718723.8|717208.7|1112
1634126700000|2021-10-13 12:05:00|719212|717212|718818.6|717818.6|719326.5|717863.6|718543.9|717043|1063
1634127000000|2021-10-13 12:10:00|718821.4|717821.4|718599.2|717599.2|719346.2|717856.3|718508.8|716997.1|982
1634127300000|2021-10-13 12:15:00|718584.8|717584.8|718822.3|717822.3|719340.3|717836.4|718494.3|717019.3|1059
1634127600000|2021-10-13 12:20:00|718813|717813|718755|717755|719437.1|717953.7|718691.8|717221.6|1074
1634127900000|2021-10-13 12:25:00|718756.1|717756.1|719742.3|717742.3|719778.5|718194|718747.1|717247|837
1634128200000|2021-10-13 12:30:00|719735.3|717735.3|719976.3|717976.3|720014.5|718520|718931.7|717110|1124
1634128500000|2021-10-13 12:35:00|719977.1|717977.1|719642.5|718642.5|720121.8|718642.5|719257.4|717739.1|1161
1634128800000|2021-10-13 12:40:00|719628.5|718628.5|719626|718626|720261.6|718722.8|719502.9|718007.4|1116
1634129100000|2021-10-13 12:45:00|719616.6|718616.6|719541.2|718541.2|720230.8|718731.5|719537.1|718049|1111
1634129400000|2021-10-13 12:50:00|719539.1|718539.1|719853.3|717853.3|720186|718710.8|719355.2|717853.3|1017
1634129700000|2021-10-13 12:55:00|719852.7|717852.7|719632.3|718632.3|720236.3|718783.3|719355.7|717845.7|1033
1634130000000|2021-10-13 13:00:00|719628.2|718628.2|719813.9|717813.9|720095.8|718689.6|719180.2|717697.2|1079
1634130300000|2021-10-13 13:05:00|719804.2|717804.2|719555.7|718555.7|720161.8|718683|719302.4|717799.2|1063
1634130600000|2021-10-13 13:10:00|719560.1|718560.1|719374.6|718374.6|720078.9|718566.2|719005.2|717545.1|1059
1634130900000|2021-10-13 13:15:00|719379|718379|719664.2|718664.2|719872|718718|719249.3|717760.7|1083
1634131200000|2021-10-13 13:20:00|719666.7|718666.7|719864.4|717864.4|720154.4|718688.1|719128|717649.1|1036
1634131500000|2021-10-13 13:25:00|719865.5|717865.5|719172.4|718172.4|719936.8|718428.8|719170.5|717683.8|1097
1634131800000|2021-10-13 13:30:00|719674.3|717674.3|719045.2|718045.2|719674.3|718182.3|718758.8|717255.6|1139
1634132100000|2021-10-13 13:35:00|719047|718047|718741.7|717741.7|719640|718143.4|718654.9|717182.3|1144
1634132400000|2021-10-13 13:40:00|718744.8|717744.8|719817.6|717817.6|720084.9|718585.9|718736.3|717243.7|1129
1634132700000|2021-10-13 13:45:00|719822.7|717822.7|719736.3|718736.3|720199.5|718737.7|719161.9|717675.1|1119
1634133000000|2021-10-13 13:50:00|719731|718731|720083|719083|720589|719115.2|719654.9|718176.2|1060
1634133300000|2021-10-13 13:55:00|720081.1|719081.1|720380.8|718380.8|720649.8|719132.6|719809.6|718308|1112
1634133600000|2021-10-13 14:00:00|720390|718390|719805.2|718805.2|720629|719128.1|719740.4|718226.3|1130
1634133900000|2021-10-13 14:05:00|720317.2|718317.2|719539.6|718539.6|720382.2|718889|719404.5|717947.5|1133
1634134200000|2021-10-13 14:10:00|720025.8|718025.8|719690.1|718690.1|720356.2|718832.2|719450|717949.9|1122
1634134500000|2021-10-13 14:15:00|719715|718715|719600.7|718600.7|720264.4|718767.4|719346.2|717850.5|1147
1634134800000|2021-10-13 14:20:00|719601.3|718601.3|720207.7|718207.7|720396.1|718886.4|719382.5|717881|1111
1634135100000|2021-10-13 14:25:00|720217.5|718217.5|720444.5|718444.5|720500.9|719001.4|719622.2|718143.1|1020
1634135400000|2021-10-13 14:30:00|720444|718444|720423.5|718423.5|720661.5|719196.1|719839.5|718379.2|991
1634135700000|2021-10-13 14:35:00|720421.3|718421.3|720580.5|718580.5|720618.9|719098.9|719740.8|718253.1|1029
1634136000000|2021-10-13 14:40:00|720582.6|718582.6|720025.1|719025.1|720675.1|719187.7|719851|718355.1|1058
1634136300000|2021-10-13 14:45:00|720027.4|719027.4|720154.8|719154.8|720767.4|719417.9|720012.4|718539.9|1071
1634136600000|2021-10-13 14:50:00|720151.3|719151.3|721221.3|719221.3|721254.7|719722|720084.3|718697.1|1042
1634136900000|2021-10-13 14:55:00|721214.9|719214.9|721558.5|719558.5|721583|720095.8|720741.3|719214.9|1053
1634137200000|2021-10-13 15:00:00|721563.9|719563.9|720695.1|719695.1|721573.3|720113.6|720400|718913.4|1044
1634137500000|2021-10-13 15:05:00|720688.4|719688.4|720678.4|719678.4|721214.9|719745.7|720554.3|719049.6|906
1634137800000|2021-10-13 15:10:00|720677.6|719677.6|720810.7|719810.7|721319|719904.6|720676.4|719278.3|816
1634138100000|2021-10-13 15:15:00|720814.6|719814.6|721346.4|720346.4|721838|720402.3|720812.1|719354.2|844
1634138400000|2021-10-13 15:20:00|721343.5|720343.5|722097.7|720097.7|722131.5|720606.2|721265.2|719774|774
1634138700000|2021-10-13 15:25:00|722100.5|720100.5|721783.5|720783.5|722290.8|720805|721256.6|719828.7|938
1634139000000|2021-10-13 15:30:00|721780.4|720780.4|722230.4|720230.4|722281.9|720786.7|721510.9|720014.2|850
1634139300000|2021-10-13 15:35:00|722231.8|720231.8|721286.3|720286.3|722243.5|720756.9|721247.3|719922|800
1634139600000|2021-10-13 15:40:00|721288.5|720288.5|721073.2|720073.2|721757.3|720317.9|720980.6|719527.4|719
1634139900000|2021-10-13 15:45:00|721075.9|720075.9|721648.1|719648.1|721679.8|720188|720990.8|719521.8|589
1634140200000|2021-10-13 15:50:00|721170.9|720170.9|721169.3|720169.3|721811.2|720337.5|721129.6|719632.2|509
1634140500000|2021-10-13 15:55:00|721173.9|720173.9|721925.2|719925.2|721950.5|720453.7|721068.4|719626.8|548
1634140800000|2021-10-13 16:00:00|721926.4|719926.4|721305|720305|721929.4|720414.2|721269.1|719757.2|397
1634141100000|2021-10-13 16:05:00|721809.2|719809.2|721755.8|719755.8|721893.2|720403.8|721311.3|719752.9|557
1634141400000|2021-10-13 16:10:00|721762.7|719762.7|721631.4|719631.4|721813.7|720304.3|721158.9|719555|649
1634141700000|2021-10-13 16:15:00|721631.1|719631.1|721719.5|719719.5|721754.1|720250.8|721044|719533.6|460
1634142000000|2021-10-13 16:20:00|721718.9|719718.9|721666|719666|721744.2|720240.6|721181.9|719666|370
1634142300000|2021-10-13 16:25:00|721660.9|719660.9|721544.8|719544.8|721660.9|720109.8|721025|719529.2|437
1634142600000|2021-10-13 16:30:00|721544.5|719544.5|721570.5|719570.5|721608.8|720100.8|721024.6|719521.8|443
1634142900000|2021-10-13 16:35:00|721570.2|719570.2|720978.6|719978.6|721571.5|720058|720943.9|719455|425
1634143200000|2021-10-13 16:40:00|720981|719981|721262.2|719262.2|721487.2|719982.2|720743.9|719246|405
1634143500000|2021-10-13 16:45:00|721262.9|719262.9|721677.2|719677.2|721677.2|720025.4|720736.8|719236.1|570
1634143800000|2021-10-13 16:50:00|721674.1|719674.1|721430.5|719430.5|721786.3|720272.5|721211|719418.8|411
1634144100000|2021-10-13 16:55:00|721425.1|719425.1|721629.7|719629.7|721708.2|720137.8|721127.9|719410.8|505
1634191200000|2021-10-14 06:00:00|719692|717692|719731.2|717731.2|719838.1|717838.1|719641.5|717641.5|336
1634191500000|2021-10-14 06:05:00|719738.4|717738.4|719828.5|717828.5|719897.4|717897.4|719693.3|717693.3|517
1634191800000|2021-10-14 06:10:00|719818.2|717818.2|719922.4|717922.4|720061.3|718061.3|719770.3|717770.3|461
1634192100000|2021-10-14 06:15:00|719907|717907|719920.8|717920.8|719991.3|718429|719429|717824.7|499
1634192400000|2021-10-14 06:20:00|719938.4|717938.4|720179.6|718179.6|720249|718249|719868|717868|632
1634192700000|2021-10-14 06:25:00|720180.8|718180.8|720110.1|718110.1|720242.3|718620.5|719620.5|718049.7|351
1634193000000|2021-10-14 06:30:00|720089|718089|720234.7|718234.7|720615.5|718615.5|720085.1|718085.1|766
1634193300000|2021-10-14 06:35:00|720244|718244|720141.9|718141.9|720357.6|718357.6|720054.5|718054.5|578
1634193600000|2021-10-14 06:40:00|720136.2|718136.2|719667.6|717667.6|720176.2|718576|719092.8|717538.8|687
1634193900000|2021-10-14 06:45:00|719673.3|717673.3|719625.6|717625.6|720024.6|718183.1|719181.8|717597.1|804
1634194200000|2021-10-14 06:50:00|719622|717622|719910.7|717910.7|719940.8|718124.3|719118.1|717601.6|661
1634194500000|2021-10-14 06:55:00|719912.3|717912.3|719931.8|717931.8|720082.5|718082.5|719887.1|717887.1|759
1634194800000|2021-10-14 07:00:00|719932.4|717932.4|719801.5|717801.5|720038.5|718509.7|719221.9|717655.1|1113
1634195100000|2021-10-14 07:05:00|719798.5|717798.5|719476.2|717476.2|719934.2|718401.7|718972.6|717445.7|1105
1634195400000|2021-10-14 07:10:00|719474.3|717474.3|719050.9|717050.9|719573.9|718022|718496.2|717011.5|1064
1634195700000|2021-10-14 07:15:00|719032|717032|718894.3|716894.3|719032|717530.4|717965.4|716382.6|1148
1634196000000|2021-10-14 07:20:00|718886.1|716886.1|718673.1|717673.1|719137.9|717673.8|718229.8|716746.9|1065
1634196300000|2021-10-14 07:25:00|718676.6|717676.6|719010.3|717010.3|719354.6|717821.6|718275.5|716787.2|952
1634196600000|2021-10-14 07:30:00|719011.3|717011.3|719464.5|717464.5|719508.1|718030.2|718653.1|717000.2|932
1634196900000|2021-10-14 07:35:00|719459.8|717459.8|718753.8|717753.8|719521.5|718023.2|718675.6|717197.6|865
1634197200000|2021-10-14 07:40:00|718749.6|717749.6|718894.7|717894.7|719461.8|717965.8|718709.4|717208.4|1064
1634197500000|2021-10-14 07:45:00|719382.5|717382.5|719720.5|717720.5|719796.3|718292.8|718801.9|717297.5|1094
1634197800000|2021-10-14 07:50:00|719719.8|717719.8|719029|718029|719726.4|718088|718902.5|717422.8|993
1634198100000|2021-10-14 07:55:00|719023.3|718023.3|718690.4|717690.4|719563.4|718088.8|718676.9|717188.9|1081
1634198400000|2021-10-14 08:00:00|718680.2|717680.2|718282.1|717282.1|719064.5|717680.2|718253.1|716749.9|1067
1634198700000|2021-10-14 08:05:00|718276|717276|717988.7|716988.7|718750.8|717287.4|717957.9|716569.9|1032
1634199000000|2021-10-14 08:10:00|717989.1|716989.1|717723.6|716723.6|718178.4|716989.1|717377.2|716017.2|993
1634199300000|2021-10-14 08:15:00|717719.1|716719.1|717639.3|715639.3|718203|716722.4|717122.9|715625.5|982
1634199600000|2021-10-14 08:20:00|717644|715644|717973.3|715973.3|717977.9|716482.2|717198.5|715630.6|982
1634199900000|2021-10-14 08:25:00|717965.5|715965.5|717261.6|716261.6|718026.8|716558.9|717259.1|715850.8|908
1634200200000|2021-10-14 08:30:00|717259.5|716259.5|718028|716028|718045|716567.2|717200.4|715742.5|931
1634200500000|2021-10-14 08:35:00|718026.9|716026.9|717684.6|716684.6|718250.9|716746.1|717427.1|715940.8|963
1634200800000|2021-10-14 08:40:00|717688.2|716688.2|717690.6|716690.6|718227|716764.6|717426.4|715948.5|917
1634201100000|2021-10-14 08:45:00|717697.2|716697.2|717487.6|716487.6|718038.6|716697.2|717435.4|716003.1|878
1634201400000|2021-10-14 08:50:00|717482.8|716482.8|717595|716595|718117.6|716639.4|717444.3|715981.9|958
1634201700000|2021-10-14 08:55:00|717599.5|716599.5|717653.1|716653.1|718082|716673.1|717374.5|716029.9|929
1634202000000|2021-10-14 09:00:00|717660.1|716660.1|717699.6|716699.6|718239|716751|717503.9|716005.4|888
1634202300000|2021-10-14 09:05:00|717701.2|716701.2|717332.4|716332.4|718190.1|716716.7|717250.5|715774.9|882
1634202600000|2021-10-14 09:10:00|717332.8|716332.8|717339.6|716339.6|717351.3|716351.3|717221.8|716221.8|955
1634202900000|2021-10-14 09:15:00|717336.4|716336.4|717032|716032|717588.5|716359.9|716889.3|715418|950
1634203200000|2021-10-14 09:20:00|717045.1|716045.1|716877.3|715877.3|717749.8|716272.2|716859.9|715446.7|960
1634203500000|2021-10-14 09:25:00|716881.2|715881.2|716656.1|715656.1|717458.5|715973|716558.1|715127.5|1012
1634203800000|2021-10-14 09:30:00|716650|715650|716819.5|715819.5|717412.2|715918.2|716577.9|715124.3|932
1634204100000|2021-10-14 09:35:00|716824.1|715824.1|717341.1|715341.1|717395.3|715890.9|716605.6|715116.6|977
1634204400000|2021-10-14 09:40:00|717339.9|715339.9|716984.1|715984.1|717482.6|715995.6|716831.3|715306.5|909
1634204700000|2021-10-14 09:45:00|716984.4|715984.4|716776|715776|717488.3|716004.2|716669.1|715200.9|1019
1634205000000|2021-10-14 09:50:00|716769|715769|716640.6|715640.6|717251.5|715859.2|716551.3|715110.9|1081
1634205300000|2021-10-14 09:55:00|716640.2|715640.2|716577.6|715577.6|717021.4|715643.6|716314.7|714872.4|973
1634205600000|2021-10-14 10:00:00|716574.3|715574.3|716647.4|715647.4|717022.9|715698.2|716457.2|714997|959
1634205900000|2021-10-14 10:05:00|716648.2|715648.2|716706.3|715706.3|717185.8|715706.3|716508.9|715008.2|976
1634206200000|2021-10-14 10:10:00|716710.2|715710.2|716636.6|715636.6|717187.5|715730|716581.4|715107.1|824
1634206500000|2021-10-14 10:15:00|716634.9|715634.9|716747.6|715747.6|717198.7|715759.3|716589.9|715089.8|812
1634206800000|2021-10-14 10:20:00|716746.7|715746.7|716911.8|715911.8|716911.9|715911.9|716746.7|715746.7|776
1634207100000|2021-10-14 10:25:00|716910.8|715910.8|716928.1|715928.1|717485.5|716038.2|716866.4|715485.5|768
1634207400000|2021-10-14 10:30:00|716928|715928|717116.9|716116.9|717578.4|716124.2|716918.8|715460.1|831
1634207700000|2021-10-14 10:35:00|717128.5|716128.5|717233.5|716233.5|717758.2|716283|717128.1|715653.4|858
1634208000000|2021-10-14 10:40:00|717236.1|716236.1|717094.1|716094.1|717715.7|716236.1|717046.7|715546.5|975
1634208300000|2021-10-14 10:45:00|717095.8|716095.8|716816.2|715816.2|717649.4|716174.4|716805.5|715308.6|827
1634208600000|2021-10-14 10:50:00|716814.8|715814.8|716920.6|714920.6|717323.3|715824.8|716393.5|714892|782
1634208900000|2021-10-14 10:55:00|716921.6|714921.6|717038.1|715038.1|717071.1|715555.3|716329.4|714829.8|802
1634209200000|2021-10-14 11:00:00|717037.9|715037.9|717086.5|715086.5|717353.2|715725.1|716504.1|715008.3|847
1634209500000|2021-10-14 11:05:00|717090.9|715090.9|716583|715583|717227.8|715672.5|716564.6|715052.3|957
1634209800000|2021-10-14 11:10:00|716579.2|715579.2|716726.2|715726.2|717263.2|715774.8|716555.3|715083.3|988
1634210100000|2021-10-14 11:15:00|716727.2|715727.2|716885.3|715885.3|717411.6|715901.1|716623.8|715137.8|1013
1634210400000|2021-10-14 11:20:00|716887.2|715887.2|716891.9|715891.9|717439.5|715943.6|716843.2|715341.5|1021
1634210700000|2021-10-14 11:25:00|716892.8|715892.8|716753.9|715753.9|717408.4|715903.2|716684.7|715247.2|979
1634211000000|2021-10-14 11:30:00|716746|715746|716900.9|715900.9|717379.6|715906.2|716717.4|715216|971
1634211300000|2021-10-14 11:35:00|716900.5|715900.5|716879.2|715879.2|717443.9|716006.1|716781|715282.1|914
1634211600000|2021-10-14 11:40:00|716881.4|715881.4|717069.4|716069.4|717487.8|716131.9|716867.4|715381.8|969
1634211900000|2021-10-14 11:45:00|717073|716073|717674.3|715674.3|717709.9|716288.1|717023.7|715674.3|1011
1634212200000|2021-10-14 11:50:00|717666.1|715666.1|717631.9|715631.9|717727.1|716248.1|717073.8|715581.9|1007
1634212500000|2021-10-14 11:55:00|717626.3|715626.3|717056.8|716056.8|717780.2|716282.6|717051.9|715563.7|995
1634212800000|2021-10-14 12:00:00|717059|716059|716861.4|715861.4|717645.5|716142.6|716836.1|715411.6|1020
1634213100000|2021-10-14 12:05:00|716854.2|715854.2|716957.8|715957.8|717468.2|715989.3|716783|715282.5|962
1634213400000|2021-10-14 12:10:00|716962|715962|716962.6|715962.6|717482.8|715999.6|716762.8|715271.6|941
1634213700000|2021-10-14 12:15:00|716958.3|715958.3|716909.4|715909.4|717574.4|716108.1|716825.8|715322.4|945
1634214000000|2021-10-14 12:20:00|716906.7|715906.7|716917.7|715917.7|717442.6|715945.6|716690.2|715209.4|873
1634214300000|2021-10-14 12:25:00|716918.8|715918.8|717457.1|715457.1|717474.9|715973.8|716854.6|715365.1|631
1634214600000|2021-10-14 12:30:00|717455.3|715455.3|716929.7|715929.7|717568|716090.9|716652.7|715141.8|1000
1634214900000|2021-10-14 12:35:00|716932.8|715932.8|717058.8|716058.8|717557.6|716106.9|716811.3|715340.8|1001
1634215200000|2021-10-14 12:40:00|717049.6|716049.6|716835.1|715835.1|717533.1|716096.4|716752.2|715278.6|925
1634215500000|2021-10-14 12:45:00|716832.5|715832.5|716704.9|715704.9|717386.3|715907.4|716701.3|715197.3|924
1634215800000|2021-10-14 12:50:00|716698.7|715698.7|716430.6|715430.6|717196|715709.7|716399.6|715043.7|960
1634216100000|2021-10-14 12:55:00|716426|715426|716308.4|714308.4|716772.9|715455.5|715898.8|714297.7|988
1634216400000|2021-10-14 13:00:00|715818.1|714818.1|715949.7|714949.7|716531.5|715116|715648.6|714152.8|1108
1634216700000|2021-10-14 13:05:00|715940.7|714940.7|716010.3|714010.3|716690.1|715169.3|715497|713977.3|1029
1634217000000|2021-10-14 13:10:00|716001|714001|715585.7|713585.7|716001|714497.2|714999.2|713500.7|1069
1634217300000|2021-10-14 13:15:00|715569.4|713569.4|715167|714167|715681.9|714169.9|715006|713506.7|974
1634217600000|2021-10-14 13:20:00|715656.8|713656.8|714790.4|712790.4|715676.8|714177.5|714252.6|712756.9|971
1634217900000|2021-10-14 13:25:00|714796.7|712796.7|714839|712839|714916|713422.4|714120.6|712626.6|978
1634218200000|2021-10-14 13:30:00|714838.8|712838.8|714969.3|712969.3|715155.5|713654.4|714326.6|712798.1|1032
1634218500000|2021-10-14 13:35:00|714482.5|713482.5|714558.5|713558.5|715099.8|713670.4|714381.6|712883.4|939
1634218800000|2021-10-14 13:40:00|714553.5|713553.5|714818.7|712818.7|715197.6|713721|714001.2|712424.7|1060
1634219100000|2021-10-14 13:45:00|714823.5|712823.5|714954.6|712954.6|715113.8|713600.5|714145.4|712622.2|1115
1634219400000|2021-10-14 13:50:00|714953.8|712953.8|714632.7|712632.7|714967.8|713433.5|713961.1|712394.5|1052
1634219700000|2021-10-14 13:55:00|714124.5|713124.5|714053.5|713053.5|714620|713135.1|713779.7|712289.9|1128
1634220000000|2021-10-14 14:00:00|714028.3|713028.3|714430.5|713430.5|714951.5|713437.6|713919.1|712418.9|1095
1634220300000|2021-10-14 14:05:00|714422.9|713422.9|714477.3|713477.3|715127|713650.5|714341.1|712856.9|1039
1634220600000|2021-10-14 14:10:00|714474.5|713474.5|714803.7|712803.7|714975|713477.5|714123.1|712640.3|1061
1634220900000|2021-10-14 14:15:00|714798.6|712798.6|714663.6|712663.6|714879.3|713372.4|713955.4|712446.4|1036
1634221200000|2021-10-14 14:20:00|714662.8|712662.8|714639.4|712639.4|714685.5|713121.3|713939.3|712438.9|1058
1634221500000|2021-10-14 14:25:00|714639.2|712639.2|714666.5|713666.5|715165.1|713673.5|714350.7|712628.1|1049
1634221800000|2021-10-14 14:30:00|714662.9|713662.9|715486|713486|715515.4|713994.6|714626.4|713121.7|977
1634222100000|2021-10-14 14:35:00|715487|713487|715333.4|714333.4|715807.1|714342.3|714955|713462.6|1096
1634222400000|2021-10-14 14:40:00|715314.9|714314.9|715326.8|714326.8|716014.6|714517.5|715295.3|713834.9|1041
1634222700000|2021-10-14 14:45:00|715339.6|714339.6|715555|713555|715806.1|714379.1|715038.8|713531.5|1000
1634223000000|2021-10-14 14:50:00|715555.3|713555.3|714649.3|713649.3|715555.3|714060.9|714640.4|713183|954
1634223300000|2021-10-14 14:55:00|714635.3|713635.3|715030.2|714030.2|715527.6|714081.3|714539.6|713042.3|956
1634223600000|2021-10-14 15:00:00|715041.4|714041.4|715201|714201|715841.9|714356.8|715041.4|713599.5|963
1634223900000|2021-10-14 15:05:00|715199.6|714199.6|715682.8|714682.8|716193.5|714695.9|715168|713803|974
1634224200000|2021-10-14 15:10:00|715685.4|714685.4|715720.3|714720.3|716246.3|714725.7|715518.7|714041.7|889
1634224500000|2021-10-14 15:15:00|715717.4|714717.4|715448.3|714448.3|716285.6|714793.2|715446.6|713941|834
1634224800000|2021-10-14 15:20:00|715447.5|714447.5|716012|714012|716057.6|714556.1|715447.5|713997.7|910
1634225100000|2021-10-14 15:25:00|716003.1|714003.1|715948.9|713948.9|716080.8|714584.5|715331.5|713834.1|998
1634225400000|2021-10-14 15:30:00|715947.2|713947.2|716189.8|714189.8|716230.1|714698.1|715415.3|713903.8|689
1634225700000|2021-10-14 15:35:00|716190|714190|715738.6|714738.6|716272.8|714742.8|715671.9|714170.8|595
1634226000000|2021-10-14 15:40:00|715737.6|714737.6|716042.6|714042.6|716180.8|714737.8|715532.6|714036.6|559
1634226300000|2021-10-14 15:45:00|716044.8|714044.8|716156.3|714156.3|716247.8|714706.8|715552.5|714044.3|582
1634226600000|2021-10-14 15:50:00|716158|714158|715927.2|713927.2|716222|714715.8|715411.5|713906.1|547
1634226900000|2021-10-14 15:55:00|715929.2|713929.2|715612.8|713612.8|715936.5|714269.9|715077.7|713536.9|555
1634227200000|2021-10-14 16:00:00|715611.3|713611.3|715394|713394|715672.5|713672.5|715362.1|713362.1|474
1634227500000|2021-10-14 16:05:00|715393.6|713393.6|715276.7|713276.7|715471.5|713917.3|714667|713146.7|913
1634227800000|2021-10-14 16:10:00|715293.7|713293.7|715073.4|713073.4|715405.1|713405.1|715056.5|713056.5|670
1634228100000|2021-10-14 16:15:00|715073.6|713073.6|715083|713083|715245|713599.7|714599.7|712943.5|653
1634228400000|2021-10-14 16:20:00|715107.8|713107.8|714858.2|712858.2|715186.5|713186.5|714690.4|712690.4|611
1634228700000|2021-10-14 16:25:00|714853.7|712853.7|714947.9|712947.9|714956.8|712956.8|714722.5|712722.5|664
1634229000000|2021-10-14 16:30:00|714944.5|712944.5|714947.7|712947.7|715016.5|713016.5|714935.9|712935.9|644
1634229300000|2021-10-14 16:35:00|714947.3|712947.3|714955.7|712955.7|714990.4|712990.4|714812.4|712812.4|567
1634229600000|2021-10-14 16:40:00|714958.3|712958.3|715320.3|713320.3|715330|713330|714952|712952|467
1634229900000|2021-10-14 16:45:00|715321.2|713321.2|715283.2|713283.2|715431.8|713431.8|715208.8|713208.8|591
1634230200000|2021-10-14 16:50:00|715284.3|713284.3|715421.5|713421.5|715459.3|713459.3|715213.6|713213.6|572
1634230500000|2021-10-14 16:55:00|715419.6|713419.6|715396.9|713396.9|715518.3|713518.3|715317.6|713317.6|450
1634277600000|2021-10-15 06:00:00|714330|712330|714386.9|712386.9|714435.5|712435.5|714287|712287|304
1634277900000|2021-10-15 06:05:00|714356.5|712356.5|714486.7|712486.7|714546.1|712546.1|714306.3|712306.3|473
1634278200000|2021-10-15 06:10:00|714486.2|712486.2|714326|712326|714504.5|712504.5|714315.7|712315.7|578
1634278500000|2021-10-15 06:15:00|714325.2|712325.2|714348.6|712348.6|714483.9|712483.9|714267.9|712267.9|560
1634278800000|2021-10-15 06:20:00|714350.8|712350.8|714492.5|712492.5|714604.2|712604.2|714317.9|712317.9|765
1634279100000|2021-10-15 06:25:00|714482|712482|714608.2|712608.2|714744.5|712744.5|714461.5|712461.5|744
1634279400000|2021-10-15 06:30:00|714608.1|712608.1|714917.2|712917.2|714929|712929|714602.5|712602.5|787
1634279700000|2021-10-15 06:35:00|714916.1|712916.1|715278.7|713278.7|715464.2|713857.3|714563.3|712894|715
1634280000000|2021-10-15 06:40:00|715292.3|713292.3|715144.2|713144.2|715367|713367|715066.3|713066.3|634
1634280300000|2021-10-15 06:45:00|715139.9|713139.9|715072.4|713072.4|715223.3|713682.5|714638|713068.6|855
1634280600000|2021-10-15 06:50:00|715074.5|713074.5|714612|712612|715134.2|713296|714293.1|712556.8|842
1634280900000|2021-10-15 06:55:00|714612.9|712612.9|714685.8|712685.8|714792.8|713206.5|713891|712341.8|879
1634281200000|2021-10-15 07:00:00|714686.4|712686.4|713965.3|711965.3|714940.4|713249.5|713507.7|711942.2|1047
1634281500000|2021-10-15 07:05:00|713967.1|711967.1|713465.1|711465.1|714226.2|712484.8|712933|711424.2|969
1634281800000|2021-10-15 07:10:00|713469.6|711469.6|713598.5|711598.5|713638.5|712128.1|712859.7|711333|1004
1634282100000|2021-10-15 07:15:00|713560|711560|713538.7|711538.7|713674.1|712176.2|712843.1|711360.4|968
1634282400000|2021-10-15 07:20:00|713532.2|711532.2|713901.9|711901.9|714095.2|712545.5|712961.1|711421.3|1008
1634282700000|2021-10-15 07:25:00|713902.3|711902.3|713389|712389|714060|712482.9|713328.8|711828.6|991
1634283000000|2021-10-15 07:30:00|713382|712382|713550.6|711550.6|713886.1|712427.1|712923.8|711407.5|1025
1634283300000|2021-10-15 07:35:00|713541.6|711541.6|713128.5|712128.5|713641.9|712133.3|712939.2|711459.8|930
1634283600000|2021-10-15 07:40:00|713625.6|711625.6|713622.1|712622.1|714124.5|712625.3|713126.9|711622.9|961
1634283900000|2021-10-15 07:45:00|713621.6|712621.6|713892.2|711892.2|714259.3|712759.3|713467.2|711892.2|975
1634284200000|2021-10-15 07:50:00|713895.4|711895.4|713407.8|711407.8|713938.6|712432.7|712905.6|711399.9|923
1634284500000|2021-10-15 07:55:00|713407.4|711407.4|713223.9|711223.9|713453.2|711953.1|712647.5|711089.3|952
1634284800000|2021-10-15 08:00:00|713230.3|711230.3|712537.5|711537.5|713352.2|711848.6|712524.2|711008.2|980
1634285100000|2021-10-15 08:05:00|712539.1|711539.1|712202.2|711202.2|713060.5|711588.1|712004|710516.8|1036
1634285400000|2021-10-15 08:10:00|712205.1|711205.1|712620.8|710620.8|712752.6|711247.7|711995.7|710495.7|942
1634285700000|2021-10-15 08:15:00|712621.8|710621.8|712597.6|710597.6|712733.6|711222.3|711896.5|710388.4|940
1634286000000|2021-10-15 08:20:00|712593.5|710593.5|712387.4|710387.4|712594.8|711074.1|711749.5|710257.9|978
1634286300000|2021-10-15 08:25:00|712393.6|710393.6|712333|710333|712403.3|710857.3|711509.9|710016.1|1023
1634286600000|2021-10-15 08:30:00|712324.5|710324.5|712570.7|710570.7|712570.7|711033.9|711544|710049.3|984
1634286900000|2021-10-15 08:35:00|712564.8|710564.8|712579|710579|712937.6|711431.1|711925.2|710418.8|941
1634287200000|2021-10-15 08:40:00|712571.1|710571.1|712576.9|710576.9|712720.7|711213.6|712000.2|710500|939
1634287500000|2021-10-15 08:45:00|712084.5|711084.5|712550.1|710550.1|712785.8|711260.6|711975.5|710491.8|926
1634287800000|2021-10-15 08:50:00|712042.9|711042.9|712731|710731|712747.9|711225.1|712038.8|710556.9|755
1634288100000|2021-10-15 08:55:00|712225.1|711225.1|712711.1|710711.1|712790|711288|712102.5|710603.8|938
1634288400000|2021-10-15 09:00:00|712709.5|710709.5|712811.9|710811.9|712822.7|711326.7|712150.4|710661.9|838
1634288700000|2021-10-15 09:05:00|712816.9|710816.9|712904.6|710904.6|713124.2|711623.5|712273.6|710757.1|980
1634289000000|2021-10-15 09:10:00|712905.6|710905.6|712481.6|711481.6|713007.3|711505|712284.3|710810|908
1634289300000|2021-10-15 09:15:00|712978.5|710978.5|712059.3|711059.3|713046.8|711559.7|712027.8|710543.6|868
1634289600000|2021-10-15 09:20:00|712054|711054|712284|711284|712810.6|711298.2|712045.9|710552.4|903
1634289900000|2021-10-15 09:25:00|712276.9|711276.9|713000.4|711000.4|713066.4|711553|712212.1|710716.9|956
1634290200000|2021-10-15 09:30:00|713002.7|711002.7|713023.9|711023.9|713165.1|711687|712475.9|710959.3|771
1634290500000|2021-10-15 09:35:00|713027.8|711027.8|712748.9|711748.9|713354.9|711857.4|712640.6|711027.8|977
1634290800000|2021-10-15 09:40:00|712750|711750|713293.6|711293.6|713417.8|711901|712746.2|711217.2|1023
1634291100000|2021-10-15 09:45:00|713301|711301|712754.6|711754.6|713375.1|711866.3|712723.7|711225.3|887
1634291400000|2021-10-15 09:50:00|713237.3|711237.3|712861.9|711861.9|713391.1|711869.6|712540.5|711052.5|834
1634291700000|2021-10-15 09:55:00|712860.5|711860.5|712658.1|711658.1|713474.5|712001.5|712656.6|711207.4|795
1634292000000|2021-10-15 10:00:00|712647.5|711647.5|712657|711657|713264|711774.1|712604.4|711108.3|804
1634292300000|2021-10-15 10:05:00|712652.3|711652.3|713388.2|711388.2|713403.9|711898|712623.5|711134.8|929
1634292600000|2021-10-15 10:10:00|712886.1|711886.1|712967.7|711967.7|713467|711979.6|712855.2|711362.6|851
1634292900000|2021-10-15 10:15:00|712967.2|711967.2|713205.9|712205.9|713708.4|712222.9|712863.7|711377.9|860
1634293200000|2021-10-15 10:20:00|713201|712201|713116.8|712116.8|713869.6|712384.3|713090.5|711608|913
1634293500000|2021-10-15 10:25:00|713113.8|712113.8|713369.3|711369.3|713722|712231|712873.9|711363.5|843
1634293800000|2021-10-15 10:30:00|713370.5|711370.5|712833.7|711833.7|713466.3|711972.9|712775.4|711246|820
1634294100000|2021-10-15 10:35:00|712833.2|711833.2|713310.9|711310.9|713447.6|711946.6|712631.2|711137.2|870
1634294400000|2021-10-15 10:40:00|713318.8|711318.8|713023.7|711023.7|713456.1|711962.5|712525.2|711012.8|858
1634294700000|2021-10-15 10:45:00|713023.2|711023.2|712810.7|711810.7|713378.5|711862.2|712541.1|711012.6|689
1634295000000|2021-10-15 10:50:00|712808.7|711808.7|712746.1|711746.1|713360|711866.1|712737.2|711238.3|535
1634295300000|2021-10-15 10:55:00|712744.7|711744.7|712833.7|711833.7|713433|711944.6|712734.2|711233.6|690
1634295600000|2021-10-15 11:00:00|713330.3|711330.3|712971.5|711971.5|713474.1|711982.5|712793.1|711277.7|713
1634295900000|2021-10-15 11:05:00|712971.2|711971.2|712912.7|711912.7|713528|712024.1|712692.6|711253.8|858
1634296200000|2021-10-15 11:10:00|713405.5|711405.5|712955|711955|713480.5|711989.2|712843.1|711335.6|763
1634296500000|2021-10-15 11:15:00|712980.9|711980.9|713318.5|711318.5|713492.5|711996|712790.4|711292.4|834
1634296800000|2021-10-15 11:20:00|713319.2|711319.2|712756.2|711756.2|713429|711903.9|712710.5|711173.2|800
1634297100000|2021-10-15 11:25:00|712758.5|711758.5|713316.9|711316.9|713378.5|711874.9|712758.5|711259|689
1634297400000|2021-10-15 11:30:00|713319.9|711319.9|712420|711420|713327.5|711832.1|712392.7|710880.6|745
1634297700000|2021-10-15 11:35:00|712421.1|711421.1|712604.1|711604.1|713109.2|711645.5|712407.9|710984.3|764
1634298000000|2021-10-15 11:40:00|712604.8|711604.8|712501.1|711501.1|713175.8|711674.5|712445|711005.1|802
1634298300000|2021-10-15 11:45:00|712502.8|711502.8|712371.3|711371.3|713015|711520.8|712308|710815.9|786
1634298600000|2021-10-15 11:50:00|712370.6|711370.6|712404.7|711404.7|712907.6|711410.3|712243.6|710798.8|701
1634298900000|2021-10-15 11:55:00|712403.7|711403.7|712316.2|711316.2|712796.5|711407.5|712111.2|710607.1|530
1634299200000|2021-10-15 12:00:00|712311|711311|712372.3|711372.3|712858|711378.3|712238|710858|474
1634299500000|2021-10-15 12:05:00|712371.1|711371.1|712707.3|711707.3|713274|711760.6|712221.7|710722.5|733
1634299800000|2021-10-15 12:10:00|712708|711708|712743.2|711743.2|713221|711750.1|712652|711206.7|656
1634300100000|2021-10-15 12:15:00|712726.2|711726.2|713733.5|711733.5|713762.5|712261.1|712716|711282.1|755
1634300400000|2021-10-15 12:20:00|713734.2|711734.2|713045.3|712045.3|713751.9|712250|712997|711498.3|696
1634300700000|2021-10-15 12:25:00|713048.4|712048.4|713811.9|711811.9|713839.4|712275.2|713033.9|711540.9|671
1634301000000|2021-10-15 12:30:00|713814.5|711814.5|712714.1|711714.1|714051.4|712517|712702.6|711203.4|1025
1634301300000|2021-10-15 12:35:00|712707.6|711707.6|712797.7|711797.7|713394.2|711912.6|712562.7|711083.7|898
1634301600000|2021-10-15 12:40:00|712812.7|711812.7|713019.7|712019.7|713610.9|712089.2|712769.8|711280.7|906
1634301900000|2021-10-15 12:45:00|713029.9|712029.9|713805.3|711805.3|713811.3|712301.5|713014.8|711493.5|905
1634302200000|2021-10-15 12:50:00|713806|711806|713355.3|712355.3|713960.9|712486.4|713331.3|711804|905
1634302500000|2021-10-15 12:55:00|713355.8|712355.8|713735|712735|714233.1|712756.9|713329.2|711828.2|815
1634302800000|2021-10-15 13:00:00|713732.8|712732.8|712879.4|711879.4|714434.9|712940.6|712838.9|711303.5|1011
1634303100000|2021-10-15 13:05:00|712872.5|711872.5|713160.1|712160.1|713638.9|712190.6|712864.8|711386.7|809
1634303400000|2021-10-15 13:10:00|713156|712156|713718.3|711718.3|713869.5|712371.4|713055.8|711547.2|924
1634303700000|2021-10-15 13:15:00|713725.8|711725.8|713399.8|711399.8|713829.4|712336.1|712861.5|711313.2|960
1634304000000|2021-10-15 13:20:00|713399.9|711399.9|713639.2|711639.2|713731.7|712164.6|712778.8|711306.7|921
1634304300000|2021-10-15 13:25:00|713642.3|711642.3|713825.9|711825.9|713835.4|712303|713001.7|711501|975
1634304600000|2021-10-15 13:30:00|713826|711826|713206.8|712206.8|714042.6|712536.3|712965.4|711452.7|1112
1634304900000|2021-10-15 13:35:00|713198.5|712198.5|713632.4|711632.4|713707.5|712198.5|712982.1|711513.7|1092
1634305200000|2021-10-15 13:40:00|713623.4|711623.4|712833.1|711833.1|713830.5|712347.1|712812.9|711312.3|1040
1634305500000|2021-10-15 13:45:00|712817.1|711817.1|712793.6|711793.6|713310.7|711848.1|712401|711073.8|1062
1634305800000|2021-10-15 13:50:00|712790.7|711790.7|712510.1|711510.1|713278.2|711817.2|712483.2|710997.5|1017
1634306100000|2021-10-15 13:55:00|712507.1|711507.1|713150.9|711150.9|713202.9|711653.5|712400.4|710911.4|756
1634306400000|2021-10-15 14:00:00|713149.6|711149.6|712556.6|711556.6|713156|711684.5|712488.5|710964.8|929
1634306700000|2021-10-15 14:05:00|712553.3|711553.3|712402.1|710402.1|713064|711591.2|711887.1|710393|1061
1634307000000|2021-10-15 14:10:00|712398.8|710398.8|712403.6|711403.6|712865.2|711406.2|711899.8|710391.8|1055
1634307300000|2021-10-15 14:15:00|712404.4|711404.4|712370.6|711370.6|713072|711610.1|712319.6|710825.6|987
1634307600000|2021-10-15 14:20:00|712376.3|711376.3|712684.2|710684.2|712989.2|711423.1|712081.4|710550.6|980
1634307900000|2021-10-15 14:25:00|712687.7|710687.7|711991.1|710991.1|712687.7|711134.6|711833.7|710293.4|1056
1634308200000|2021-10-15 14:30:00|711968.6|710968.6|711735.7|710735.7|712493.2|710978.9|711629.8|710185.4|1057
1634308500000|2021-10-15 14:35:00|711734.1|710734.1|711737.3|709737.3|712328.9|710835.4|711199|709706.3|1080
1634308800000|2021-10-15 14:40:00|711732.4|709732.4|711631.8|709631.8|711732.4|710230.5|710903|709396.3|986
1634309100000|2021-10-15 14:45:00|711634.6|709634.6|711362.9|709362.9|711661.8|710139.3|710772.4|709266.7|1053
1634309400000|2021-10-15 14:50:00|711361.8|709361.8|711094|709094|711399.3|709900.2|710549.2|709023.4|993
1634309700000|2021-10-15 14:55:00|711101.1|709101.1|710082.1|709082.1|711149.7|709645.9|709932.1|708445.6|1048
1634310000000|2021-10-15 15:00:00|710104.1|709104.1|710521.9|708521.9|710806.3|709302.8|709999.9|708496.5|1066
1634310300000|2021-10-15 15:05:00|710521.3|708521.3|710369.7|708369.7|710539.9|709006.6|709699.4|708178.7|1048
1634310600000|2021-10-15 15:10:00|710369.5|708369.5|710294|709294|710795.1|709301.6|709853.3|708346.9|868
1634310900000|2021-10-15 15:15:00|710294.2|709294.2|710709.9|708709.9|710894|709426.9|710112.2|708619.2|875
1634311200000|2021-10-15 15:20:00|710710.4|708710.4|709755.9|708755.9|710861.5|709364.5|709717.7|708332.6|897
1634311500000|2021-10-15 15:25:00|709735.8|708735.8|710131.8|708131.8|710352.8|708838.6|709537.2|708057.9|875
1634311800000|2021-10-15 15:30:00|710116.6|708116.6|709907.4|708907.4|710425.1|708931.1|709519.6|708079.4|829
1634312100000|2021-10-15 15:35:00|709891.8|708891.8|710705.4|708705.4|710743.1|709224.5|709863|708365.3|844
1634312400000|2021-10-15 15:40:00|710706.7|708706.7|710727.3|708727.3|710859.5|709358.6|710117.4|708626.4|833
1634312700000|2021-10-15 15:45:00|710726.9|708726.9|710788|708788|710836.3|709180.4|710148.7|708662|620
1634313000000|2021-10-15 15:50:00|710771|708771|710707.8|708707.8|710795.5|709294.9|710209.1|708674.7|504
1634313300000|2021-10-15 15:55:00|710729.6|708729.6|710650.7|708650.7|710733.1|709139.9|710139.9|708581|571
1634313600000|2021-10-15 16:00:00|710635.5|708635.5|710607.5|708607.5|710702.6|709165.9|710067.2|708524.2|389
1634313900000|2021-10-15 16:05:00|710606.5|708606.5|710660.1|708660.1|710676.3|709176.2|710074.9|708498.2|649
1634314200000|2021-10-15 16:10:00|710663.6|708663.6|710501.1|708501.1|710703.6|708703.6|710487.9|708487.9|453
1634314500000|2021-10-15 16:15:00|710499.8|708499.8|710675.8|708675.8|710675.8|708675.8|710488.7|708488.7|494
1634314800000|2021-10-15 16:20:00|710671.2|708671.2|710957.8|708957.8|710969.8|709259.2|710241|708647.9|509
1634315100000|2021-10-15 16:25:00|710958.1|708958.1|710961.8|708961.8|711091.7|709091.7|710922.4|708922.4|633
1634315400000|2021-10-15 16:30:00|710965.9|708965.9|711091.4|709091.4|711138.7|709138.7|710923.7|708923.7|618
1634315700000|2021-10-15 16:35:00|711084.9|709084.9|710833.1|708833.1|711119.6|709119.6|710816.9|708816.9|588
1634316000000|2021-10-15 16:40:00|710840.5|708840.5|710865.2|708865.2|711016.8|709517.5|710366.3|708803.5|528
1634316300000|2021-10-15 16:45:00|710866.5|708866.5|710862.8|708862.8|710931.8|708931.8|710763.5|708763.5|566
1634316600000|2021-10-15 16:50:00|710862.5|708862.5|711017.2|709017.2|711065.2|709065.2|710850.6|708850.6|441
1634316900000|2021-10-15 16:55:00|711024.1|709024.1|711224|709224|711270.9|709270.9|711021.9|709021.9|479
1634536800000|2021-10-18 06:00:00|711454.2|709454.2|712147.5|710147.5|712147.5|710147.5|711388.7|709388.7|419
1634537100000|2021-10-18 06:05:00|712096.7|710096.7|711953.3|709953.3|712241.1|710241.1|711919.9|709919.9|795
1634537400000|2021-10-18 06:10:00|711939.5|709939.5|711890.8|709890.8|712152.5|710152.5|711767.1|709767.1|927
1634537700000|2021-10-18 06:15:00|711915.4|709915.4|712027.7|710027.7|712085.4|710085.4|711854.7|709854.7|832
1634538000000|2021-10-18 06:20:00|712031.7|710031.7|712161.3|710161.3|712244.9|710554.5|711554.5|709986.8|831
1634538300000|2021-10-18 06:25:00|712157.3|710157.3|712548.1|710548.1|712759.1|710759.1|712144.9|710144.9|828
1634538600000|2021-10-18 06:30:00|712549.1|710549.1|712675.8|710675.8|712712.2|711197.5|712094.5|710485.7|761
1634538900000|2021-10-18 06:35:00|712673.4|710673.4|712845.1|710845.1|712925.1|711364.5|712364.5|710621.3|759
1634539200000|2021-10-18 06:40:00|712848.5|710848.5|712760|710760|712974.2|711434.5|712422.8|710754.4|738
1634539500000|2021-10-18 06:45:00|712757.5|710757.5|712596.8|710596.8|712792.3|711251.8|712070|710538.1|611
1634539800000|2021-10-18 06:50:00|712594.9|710594.9|712456.9|710456.9|712764.8|711254.5|711924.7|710378.6|738
1634540100000|2021-10-18 06:55:00|712445.6|710445.6|712199|710199|712480.2|710778.3|711778.3|710189.9|707
1634540400000|2021-10-18 07:00:00|712173.9|710173.9|712645.4|710645.4|712649.4|710801.4|711791.3|710146.9|1047
1634540700000|2021-10-18 07:05:00|712645.9|710645.9|712278.2|710278.2|712774.4|711270.1|712055.9|710268.7|955
1634541000000|2021-10-18 07:10:00|711772.7|710772.7|712525.6|710525.6|712714.8|711093.1|711745.7|710138.1|934
1634541300000|2021-10-18 07:15:00|712527.6|710527.6|712759.3|710759.3|712775.3|711262.2|711884|710387.4|993
1634541600000|2021-10-18 07:20:00|712756.8|710756.8|712193|711193|712825.6|711319.2|712133.2|710590.9|1026
1634541900000|2021-10-18 07:25:00|712192.5|711192.5|712040.5|711040.5|712788.6|711289.1|711942.8|710436.9|942
1634542200000|2021-10-18 07:30:00|712044.6|711044.6|711923.9|710923.9|712756.1|711250.2|711878.9|710380|986
1634542500000|2021-10-18 07:35:00|711923.7|710923.7|712736.4|710736.4|712784.9|711282.8|711923.7|710449.9|1028
1634542800000|2021-10-18 07:40:00|712238.1|711238.1|712629.1|711629.1|713124.4|711635.4|712233.6|710748.7|1045
1634543100000|2021-10-18 07:45:00|713129.8|711129.8|712431.7|711431.7|713146.8|711657.4|712396.6|710936|947
1634543400000|2021-10-18 07:50:00|712435.3|711435.3|712798.7|710798.7|712889.2|711461.2|712087.9|710579|980
1634543700000|2021-10-18 07:55:00|712800.1|710800.1|712170|711170|712934|711458.5|712127|710615.5|950
1634544000000|2021-10-18 08:00:00|712166.7|711166.7|712050.8|711050.8|712770.4|711311.8|711944.3|710458|943
1634544300000|2021-10-18 08:05:00|712553.5|710553.5|711972.5|710972.5|712622.2|711157.3|711949.9|710473.2|862
1634544600000|2021-10-18 08:10:00|711971.2|710971.2|712126.2|711126.2|712668|711191|711971.2|710482.9|956
1634544900000|2021-10-18 08:15:00|712118.7|711118.7|712096.8|711096.8|712656|711205.5|712069.3|710562.9|1005
1634545200000|2021-10-18 08:20:00|712083.7|711083.7|712398.9|711398.9|712898|711414.1|712070.1|710778.5|956
1634545500000|2021-10-18 08:25:00|712408.8|711408.8|712570.8|711570.8|713049.5|711644.4|712367.4|710932.9|1058
1634545800000|2021-10-18 08:30:00|712573.3|711573.3|712645.9|711645.9|713180.3|711753.4|712497|711005.2|1039
1634546100000|2021-10-18 08:35:00|712675.4|711675.4|712645.8|711645.8|713182.9|711718.4|712545.4|711078.9|1028
1634546400000|2021-10-18 08:40:00|712647.5|711647.5|712733.5|711733.5|713328.6|711916.2|712636.9|711246.7|1099
1634546700000|2021-10-18 08:45:00|712729.4|711729.4|712915.7|711915.7|713390.2|711925.9|712728.7|711386|1009
1634547000000|2021-10-18 08:50:00|712912.7|711912.7|713231.8|712231.8|713240.9|712240.9|712903.4|711903.4|1003
1634547300000|2021-10-18 08:55:00|713235.4|712235.4|712957.1|711957.1|713681.2|712265.9|712857.1|711370.8|964
1634547600000|2021-10-18 09:00:00|712958.6|711958.6|713284.1|712284.1|713836.8|712353.6|712958.6|711492.7|1007
1634547900000|2021-10-18 09:05:00|713289.5|712289.5|713387.5|712387.5|713927.8|712486.4|713284.1|711927.8|891
1634548200000|2021-10-18 09:10:00|713386.3|712386.3|713046.2|712046.2|713493.5|712493.5|713046.2|712046.2|814
1634548500000|2021-10-18 09:15:00|713057|712057|712965|711965|713560|712186.4|712898.8|711461.9|789
1634548800000|2021-10-18 09:20:00|712962.8|711962.8|712949.7|711949.7|713512.5|712016.9|712785.2|711421.5|825
1634549100000|2021-10-18 09:25:00|712949.4|711949.4|713074.7|712074.7|713641.3|712186.3|712789|711289.4|940
1634549400000|2021-10-18 09:30:00|713078.9|712078.9|713492.4|711492.4|713640.6|712176.3|712974.3|711488.1|865
1634549700000|2021-10-18 09:35:00|713492.7|711492.7|712925.4|711925.4|713574.7|712056|712925.4|711455.1|776
1634550000000|2021-10-18 09:40:00|712924.1|711924.1|712980.6|711980.6|713459.4|711991.9|712805|711458.6|800
1634550300000|2021-10-18 09:45:00|712996.7|711996.7|713014.5|712014.5|713532.6|712149|712985.1|711514.9|841
1634550600000|2021-10-18 09:50:00|713015.3|712015.3|713113.5|712113.5|713616.4|712146.7|712960.1|711554.3|910
1634550900000|2021-10-18 09:55:00|713114|712114|713155.4|712155.4|713661.6|712213.6|713026.2|711639.3|853
1634551200000|2021-10-18 10:00:00|713155.7|712155.7|713112.4|712112.4|713514.2|712326.5|712999.9|711507.8|907
1634551500000|2021-10-18 10:05:00|713112.7|712112.7|712803.3|711803.3|713583|712135.1|712800.9|711318.9|901
1634551800000|2021-10-18 10:10:00|712803.1|711803.1|713168.7|712168.7|713511.6|712177.6|712800.5|711500.9|1032
1634552100000|2021-10-18 10:15:00|713169|712169|713188.2|712188.2|713750.2|712297.6|713157.4|711677.8|1022
1634552400000|2021-10-18 10:20:00|713193.2|712193.2|713153.3|712153.3|713773.5|712302.8|713148.2|711662.2|919
1634552700000|2021-10-18 10:25:00|713156.5|712156.5|713107|712107|713643|712168.3|713007.6|711545.5|894
1634553000000|2021-10-18 10:30:00|713121.3|712121.3|713726.8|711726.8|713732.7|712279.1|712985.7|711511.2|871
1634553300000|2021-10-18 10:35:00|713726.5|711726.5|713250.8|712250.8|713759.9|712283.6|713201.5|711708.4|853
1634553600000|2021-10-18 10:40:00|713251|712251|713140.8|712140.8|713750.9|712306.6|713105|711713.7|787
1634553900000|2021-10-18 10:45:00|713140.9|712140.9|713231.3|712231.3|713744.5|712262.2|713123.4|711665|847
1634554200000|2021-10-18 10:50:00|713233.7|712233.7|713453.3|712453.3|713471.6|712471.6|713226.3|712226.3|889
1634554500000|2021-10-18 10:55:00|713455.4|712455.4|713221.3|712221.3|713954.6|712470.3|713176|711672|829
1634554800000|2021-10-18 11:00:00|713206.3|712206.3|713084.9|712084.9|713727.3|712251.4|713072.6|711582.9|809
1634555100000|2021-10-18 11:05:00|713085.4|712085.4|712753.5|711753.5|713630.7|712144.4|712736.8|711247.5|914
1634555400000|2021-10-18 11:10:00|712759.8|711759.8|712668.6|711668.6|713388.2|711896.4|712641.8|711166.4|1061
1634555700000|2021-10-18 11:15:00|712678.2|711678.2|712847.8|711847.8|713304.9|711956.6|712666.2|711165|860
1634556000000|2021-10-18 11:20:00|712847.6|711847.6|712731.4|711731.4|713351.5|711894.6|712719.6|711243.6|905
1634556300000|2021-10-18 11:25:00|712736.5|711736.5|712887.3|711887.3|712947.4|711947.4|712729|711729|864
1634556600000|2021-10-18 11:30:00|712885.4|711885.4|713184.5|712184.5|713196.8|712196.8|712803.6|711803.6|916
1634556900000|2021-10-18 11:35:00|713184.3|712184.3|713694.9|711694.9|713763.5|712319.2|713141.2|711694.9|1043
1634557200000|2021-10-18 11:40:00|713185.7|712185.7|713211.2|712211.2|713713.2|712219.4|713002|711522.5|1007
1634557500000|2021-10-18 11:45:00|713185|712185|713462.8|712462.8|714057.2|712589.8|713183.7|711757.1|1080
1634557800000|2021-10-18 11:50:00|713462.5|712462.5|713677.3|712677.3|714193.2|712705.3|713449.8|711947.1|1034
1634558100000|2021-10-18 11:55:00|713687.9|712687.9|713749.4|712749.4|714261.9|712787.9|713490.1|712019.4|1061
1634558400000|2021-10-18 12:00:00|713749.1|712749.1|714099.2|712099.2|714750.2|713248.8|713513.9|712012.7|1100
1634558700000|2021-10-18 12:05:00|714099.1|712099.1|713462|712462|714148.3|712651|713396.3|711942.3|1066
1634559000000|2021-10-18 12:10:00|713459.8|712459.8|713888.1|711888.1|713992.9|712512.2|713222.3|711750.4|988
1634559300000|2021-10-18 12:15:00|713880.7|711880.7|713548.5|711548.5|713904.1|712425.6|713031.3|711526|992
1634559600000|2021-10-18 12:20:00|713542.1|711542.1|712981.7|711981.7|713682.6|712191.1|712972.5|711477.7|1111
1634559900000|2021-10-18 12:25:00|712979.8|711979.8|713787.7|711787.7|713799.9|712323.4|712963.8|711487.1|1060
1634560200000|2021-10-18 12:30:00|713783|711783|713068|712068|713866.9|712363.9|712960.4|711466.8|961
1634560500000|2021-10-18 12:35:00|713066.9|712066.9|713186.4|712186.4|713887.6|712448.3|713063.4|711631.3|1050
1634560800000|2021-10-18 12:40:00|713192.9|712192.9|713028.7|712028.7|713755|712326.7|712994.4|711523.2|1052
1634561100000|2021-10-18 12:45:00|713040.8|712040.8|713474.1|712474.1|714149.9|712676.6|713028.3|711619.9|1121
1634561400000|2021-10-18 12:50:00|713473.7|712473.7|713923|712923|714446.8|712951.1|713445.7|711951.7|1017
1634561700000|2021-10-18 12:55:00|713926.8|712926.8|714460.9|712460.9|714769.7|713306.7|713864.6|712383.1|1087
1634562000000|2021-10-18 13:00:00|714471.1|712471.1|713834.1|712834.1|714546.2|713087|713725.2|712221.7|1061
1634562300000|2021-10-18 13:05:00|713832.7|712832.7|713668.9|712668.9|714518.7|713032.6|713595.2|712117.8|895
1634562600000|2021-10-18 13:10:00|713672.3|712672.3|714385.7|712385.7|714397.6|712880.5|713583.5|712098.3|792
1634562900000|2021-10-18 13:15:00|714391|712391|713767.5|712767.5|714423.8|712925.8|713726.7|712231.7|815
1634563200000|2021-10-18 13:20:00|713768.9|712768.9|713420.6|712420.6|714263.6|712773.6|713411|712002.7|874
1634563500000|2021-10-18 13:25:00|713416.3|712416.3|713040.3|712040.3|713961.6|712489.8|713025.1|711520.4|909
1634563800000|2021-10-18 13:30:00|713036.8|712036.8|713324.6|712324.6|714001.5|712513.7|713013.5|711523.5|1058
1634564100000|2021-10-18 13:35:00|713332.8|712332.8|713345.7|712345.7|713982.1|712487.4|713250.2|711756.7|1079
1634564400000|2021-10-18 13:40:00|713333.3|712333.3|713003.9|712003.9|713871|712382.3|712708.9|711199.9|1123
1634564700000|2021-10-18 13:45:00|713010.1|712010.1|712772|711772|713699.8|712280.5|712676.6|711147.2|1054
1634565000000|2021-10-18 13:50:00|712770.8|711770.8|713110.5|712110.5|713636.9|712244.2|712647.9|711156.2|1071
1634565300000|2021-10-18 13:55:00|713105.7|712105.7|712804.6|711804.6|713638.1|712159.4|712651.9|711151.6|952
1634565600000|2021-10-18 14:00:00|713301.7|711301.7|712717.9|711717.9|713359.3|711990.1|712697.7|711275.1|939
1634565900000|2021-10-18 14:05:00|712718.7|711718.7|712868.4|711868.4|713470.9|711996.2|712711.6|711263.9|1013
1634566200000|2021-10-18 14:10:00|712876.8|711876.8|713133|712133|713671.6|712232.4|712831.9|711332.4|1029
1634566500000|2021-10-18 14:15:00|713132.2|712132.2|713225.8|712225.8|713845.1|712368.6|713132.2|711641.3|1038
1634566800000|2021-10-18 14:20:00|713728.2|711728.2|713773.8|711773.8|713828.2|712330.8|713149.1|711653.5|977
1634567100000|2021-10-18 14:25:00|713272.6|712272.6|713263.1|712263.1|713867.9|712400.7|713085.2|711598.2|895
1634567400000|2021-10-18 14:30:00|713768.4|711768.4|713251.4|712251.4|713825.2|712319.2|713243.5|711753.1|929
1634567700000|2021-10-18 14:35:00|713250.9|712250.9|713371.1|712371.1|713883.4|712400|713243.6|711743.2|985
1634568000000|2021-10-18 14:40:00|713369.2|712369.2|713943.2|711943.2|714060.7|712560.9|713319.5|711927.1|885
1634568300000|2021-10-18 14:45:00|713439.7|712439.7|713540.7|712540.7|714147.3|712697.7|713436.6|711931.7|988
1634568600000|2021-10-18 14:50:00|713542.4|712542.4|713806.2|712806.2|714266.1|712844.9|713528.9|712034.3|860
1634568900000|2021-10-18 14:55:00|713807.7|712807.7|713503|712503|714280.9|712876.6|713417.8|711906.5|929
1634569200000|2021-10-18 15:00:00|713498.4|712498.4|713674.1|712674.1|714249.3|712755.5|713277.2|711776.9|904
1634569500000|2021-10-18 15:05:00|713674.3|712674.3|713742.7|712742.7|714264|712786.4|713618.1|712242.5|660
1634569800000|2021-10-18 15:10:00|713741.3|712741.3|713772.7|712772.7|714260.6|712784.6|713604.6|712186|724
1634570100000|2021-10-18 15:15:00|713772.3|712772.3|713682.2|712682.2|714244.9|712804.3|713676.4|712229.5|709
1634570400000|2021-10-18 15:20:00|713689.3|712689.3|713616|712616|714122.2|712734|713335.5|711897.7|804
1634570700000|2021-10-18 15:25:00|713616.8|712616.8|713647.4|712647.4|714284|712792.9|713472.2|712011.5|809
1634571000000|2021-10-18 15:30:00|713656.4|712656.4|713567.4|712567.4|714236.8|712742.2|713517.2|712061|857
1634571300000|2021-10-18 15:35:00|713553.8|712553.8|713626.2|712626.2|714132.5|712642.3|713472|711995|754
1634571600000|2021-10-18 15:40:00|713626.4|712626.4|713637.5|712637.5|714086.7|712661.1|713495.7|712057|619
1634571900000|2021-10-18 15:45:00|714123.7|712123.7|713721.2|712721.2|714247.5|712730.1|713383.8|711924|600
1634572200000|2021-10-18 15:50:00|713724.9|712724.9|713545.1|712545.1|714218|712724.9|713504.4|712004.8|595
1634572500000|2021-10-18 15:55:00|713543.7|712543.7|713404|712404|713957.6|712570.2|713397.1|711904.6|471
1634572800000|2021-10-18 16:00:00|713407.8|712407.8|713288.9|712288.9|713981.3|712489.6|713288.9|711812.2|516
1634573100000|2021-10-18 16:05:00|713299.6|712299.6|713401.2|712401.2|713917.1|712418.1|713247.9|711743.6|457
1634573400000|2021-10-18 16:10:00|713402.5|712402.5|713790.6|711790.6|713884.5|712402.5|713212|711710.5|517
1634573700000|2021-10-18 16:15:00|713790.2|711790.2|713800.1|711800.1|713912.4|712341.1|713341.1|711727.2|445
1634574000000|2021-10-18 16:20:00|713800.9|711800.9|713525.2|711525.2|713808.4|712144.9|712918.2|711389.4|582
1634574300000|2021-10-18 16:25:00|713532.3|711532.3|713487.8|711487.8|713549.9|711999.1|712974.5|711469.8|403
1634574600000|2021-10-18 16:30:00|713482.3|711482.3|713509.8|711509.8|713638.2|711991.8|712979.4|711482.3|376
1634574900000|2021-10-18 16:35:00|713510.1|711510.1|713608.5|711608.5|713608.5|712043|713038.9|711492|409
1634575200000|2021-10-18 16:40:00|713114.6|712114.6|713114.5|712114.5|713658.7|712152.7|713105.2|711524.4|360
1634575500000|2021-10-18 16:45:00|713115.6|712115.6|713769.4|711769.4|713785.6|712179.9|713112.5|711646.8|446
1634575800000|2021-10-18 16:50:00|713759.1|711759.1|713730.8|711730.8|713852.2|711852.2|713712.2|711712.2|371
1634576100000|2021-10-18 16:55:00|713730.9|711730.9|713768.7|711768.7|713779.7|711779.7|713674|711674|314
1634623200000|2021-10-19 06:00:00|711558.6|709558.6|711336.6|709336.6|711574.5|709574.5|711310.6|709310.6|332
1634623500000|2021-10-19 06:05:00|711332.5|709332.5|711345.9|709345.9|711453.5|709453.5|711305.9|709305.9|418
1634623800000|2021-10-19 06:10:00|711345.6|709345.6|711317.6|709317.6|711355.4|709355.4|711074.8|709074.8|695
1634624100000|2021-10-19 06:15:00|711310.2|709310.2|711337.4|709337.4|711431.5|709431.5|711254.9|709254.9|622
1634624400000|2021-10-19 06:20:00|711335.7|709335.7|711420.9|709420.9|711425.7|709425.7|711184.2|709184.2|514
1634624700000|2021-10-19 06:25:00|711426.9|709426.9|711224.2|709224.2|711522.5|709522.5|711213.3|709213.3|525
1634625000000|2021-10-19 06:30:00|711225.9|709225.9|711045.3|709045.3|711225.9|709225.9|711004|709004|581
1634625300000|2021-10-19 06:35:00|711052|709052|710816.9|708816.9|711484|709849.5|710740.2|708740.2|788
1634625600000|2021-10-19 06:40:00|710804.4|708804.4|710965.7|708965.7|711013.9|709013.9|710725.1|708725.1|671
1634625900000|2021-10-19 06:45:00|710967.4|708967.4|710985.3|708985.3|711118.7|709541.8|710484.5|708912.7|732
1634626200000|2021-10-19 06:50:00|710977.1|708977.1|710188.6|708188.6|711022.1|709464.1|709973.1|708088.6|851
1634626500000|2021-10-19 06:55:00|710192.9|708192.9|710431.5|708431.5|710455.3|708653|709653|707917.9|976
1634626800000|2021-10-19 07:00:00|710428.4|708428.4|708973.1|707973.1|710587.5|708626.3|708913.4|707403.2|1097
1634627100000|2021-10-19 07:05:00|708966.9|707966.9|709825.9|708825.9|710329.8|708828.6|708966.9|707440|1054
1634627400000|2021-10-19 07:10:00|709829.9|708829.9|710389.5|708389.5|710634.4|709118|709778.1|708271.3|922
1634627700000|2021-10-19 07:15:00|710389|708389|710776.2|708776.2|710896.4|709389.5|709894.3|708382.2|988
1634628000000|2021-10-19 07:20:00|710773.1|708773.1|710768.2|708768.2|711102.1|709525.7|710154.8|708607.2|977
1634628300000|2021-10-19 07:25:00|710769.6|708769.6|710646.9|708646.9|710810.9|709317.6|710126.8|708629.2|857
1634628600000|2021-10-19 07:30:00|710633.9|708633.9|710741.7|708741.7|710838.5|709339.9|710112.8|708614.6|808
1634628900000|2021-10-19 07:35:00|710734.3|708734.3|710332.1|709332.1|710848.2|709338.8|710195.7|708721.4|754
1634629200000|2021-10-19 07:40:00|710322.7|709322.7|710752.8|708752.8|710840.4|709325|710221|708718.4|777
1634629500000|2021-10-19 07:45:00|710751.3|708751.3|710365.7|709365.7|710925.5|709446.5|710246.7|708718.6|777
1634629800000|2021-10-19 07:50:00|710367.1|709367.1|710727.5|709727.5|711241.6|709740.8|710349.5|708852.7|750
1634630100000|2021-10-19 07:55:00|710730.6|709730.6|710504.8|709504.8|711188.7|709730.6|710496.9|708993.2|803
1634630400000|2021-10-19 08:00:00|710522|709522|710990.5|708990.5|711016.7|709534.8|710331.3|708834.8|799
1634630700000|2021-10-19 08:05:00|710986.8|708986.8|710871.1|708871.1|711007.2|709510.4|710384.5|708855.8|810
1634631000000|2021-10-19 08:10:00|710881.2|708881.2|710952.6|708952.6|711008.6|709507.1|710391.1|708864.5|736
1634631300000|2021-10-19 08:15:00|710950.5|708950.5|710630.1|708630.1|710990.4|709462.7|709980|708476.6|780
1634631600000|2021-10-19 08:20:00|710633.4|708633.4|710896.9|708896.9|710936.7|709424.8|710103.2|708603.6|782
1634631900000|2021-10-19 08:25:00|710892.3|708892.3|710921.1|708921.1|711035.5|709532|710334.7|708814.4|787
1634632200000|2021-10-19 08:30:00|710920.9|708920.9|710342.4|709342.4|710926.4|709366|710333.9|708792.1|657
1634632500000|2021-10-19 08:35:00|710334.4|709334.4|710790.1|708790.1|710855.1|709356.6|710262.8|708771|594
1634632800000|2021-10-19 08:40:00|710789.5|708789.5|710078.9|709078.9|710819.4|709322.2|710021.2|708522.6|673
1634633100000|2021-10-19 08:45:00|710077.7|709077.7|710716.8|708716.8|710737.8|709223.2|710077.7|708557.2|810
1634633400000|2021-10-19 08:50:00|710716.9|708716.9|710285.9|708285.9|710785.1|709284|709781.3|708280.3|722
1634633700000|2021-10-19 08:55:00|709792.2|708792.2|710091.5|708091.5|710414.9|708903.4|709446|707946.8|923
1634634000000|2021-10-19 09:00:00|710089.8|708089.8|709890.1|707890.1|710232.4|708665.4|709273.4|707726.5|867
1634634300000|2021-10-19 09:05:00|709888.8|707888.8|709711.1|707711.1|709911|708281.3|709112.8|707605.1|894
1634634600000|2021-10-19 09:10:00|709716.3|707716.3|709827.1|707827.1|709910.2|708357.3|709172.1|707642.5|927
1634634900000|2021-10-19 09:15:00|709828.6|707828.6|709767.5|707767.5|709904.7|708397|709200.8|707690.7|810
1634635200000|2021-10-19 09:20:00|709767|707767|709674.8|708674.8|710105.2|708678.7|709232.2|707736.3|760
1634635500000|2021-10-19 09:25:00|709669.8|708669.8|710382.2|708382.2|710455.1|708956.6|709630.7|708126.9|904
1634635800000|2021-10-19 09:30:00|710366.5|708366.5|710147.7|708147.7|710463.8|708970.3|709576.4|707950.5|892
1634636100000|2021-10-19 09:35:00|710146.3|708146.3|709966.5|707966.5|710227.4|708594|709438.6|707933|674
1634636400000|2021-10-19 09:40:00|709967.1|707967.1|709763.2|707763.2|710024|708557.9|709120.3|707629.7|867
1634636700000|2021-10-19 09:45:00|709763|707763|709265.1|708265.1|709823.8|708350|709136.5|707626.1|923
1634637000000|2021-10-19 09:50:00|709269.1|708269.1|709498.7|707498.7|709915.9|708309.1|708962.2|707453.6|830
1634637300000|2021-10-19 09:55:00|709498.5|707498.5|709394.7|707394.7|709555.3|708033.4|708874.8|707349.3|930
1634637600000|2021-10-19 10:00:00|709391.1|707391.1|709740.4|707740.4|709826|708338.7|708859.5|707353.3|851
1634637900000|2021-10-19 10:05:00|709741.4|707741.4|709403.6|708403.6|709916.8|708426.8|709114.6|707643.5|864
1634638200000|2021-10-19 10:10:00|709404.7|708404.7|709051.5|708051.5|709944.3|708432.8|708995.2|707546.3|799
1634638500000|2021-10-19 10:15:00|709052.3|708052.3|709323|707323|709592.6|708074.3|708708|707164.4|848
1634638800000|2021-10-19 10:20:00|709323.4|707323.4|709352.5|707352.5|709387.6|707854.6|708773.4|707238.4|795
1634639100000|2021-10-19 10:25:00|709351.5|707351.5|708680.3|707680.3|709450.6|707907.7|708653.7|707181.8|707
1634639400000|2021-10-19 10:30:00|708679.2|707679.2|708864|707864|709465.1|707960|708670.7|707173.5|751
1634639700000|2021-10-19 10:35:00|708864.6|707864.6|709626|707626|709637.3|708103.9|708724.4|707224.1|927
1634640000000|2021-10-19 10:40:00|709630|707630|709266|708266|709775.6|708281.2|709072.7|707549.5|942
1634640300000|2021-10-19 10:45:00|709265.5|708265.5|709525.8|707525.8|709737.1|708278.9|708999.3|707485.9|852
1634640600000|2021-10-19 10:50:00|709527.9|707527.9|709457.5|707457.5|709532.8|708037.4|708770.9|707303.1|796
1634640900000|2021-10-19 10:55:00|709457.1|707457.1|709187.6|707187.6|709483.5|707984.1|708708.5|707182.6|863
1634641200000|2021-10-19 11:00:00|709194.2|707194.2|709084|708084|709587.3|708103.6|708695.1|707191.9|808
1634641500000|2021-10-19 11:05:00|709086.3|708086.3|709678.4|707678.4|709744.7|708246.1|708909|707412.3|884
1634641800000|2021-10-19 11:10:00|709677.7|707677.7|709956.1|707956.1|710028.2|708536.7|709120.4|707605.9|924
1634642100000|2021-10-19 11:15:00|709950.5|707950.5|709524.7|708524.7|710125|708620.3|709445.8|707921.7|747
1634642400000|2021-10-19 11:20:00|709526|708526|710044.3|708044.3|710117.4|708603|709315.5|707826.4|788
1634642700000|2021-10-19 11:25:00|710037.7|708037.7|709619.3|708619.3|710170|708654.8|709515.6|708024.6|633
1634643000000|2021-10-19 11:30:00|709621.2|708621.2|710113.3|709113.3|710652|709123.1|709528.7|708049.7|818
1634643300000|2021-10-19 11:35:00|710112.4|709112.4|710103.6|708103.6|710628.1|709118.2|709472.1|707971.1|897
1634643600000|2021-10-19 11:40:00|710102.8|708102.8|709546.2|708546.2|710161.3|708699.3|709538.8|708046.7|790
1634643900000|2021-10-19 11:45:00|709545.5|708545.5|710371.5|708371.5|710388.3|708886.9|709536.2|708057.4|881
1634644200000|2021-10-19 11:50:00|710359.2|708359.2|709577.6|708577.6|710384.7|708856.6|709549.1|708069.7|804
1634644500000|2021-10-19 11:55:00|709591.6|708591.6|709555.9|708555.9|710105.5|708622.7|709444.9|708026.9|760
1634644800000|2021-10-19 12:00:00|709549.3|708549.3|710049.2|708049.2|710075.5|708615.6|709495.9|708007.6|857
1634645100000|2021-10-19 12:05:00|710046.6|708046.6|710233.3|708233.3|710285.7|708745.2|709247.4|707819.8|799
1634645400000|2021-10-19 12:10:00|709747.3|708747.3|710014.3|708014.3|710274.4|708767.6|709472|707992.4|911
1634645700000|2021-10-19 12:15:00|710007.6|708007.6|709423.2|708423.2|710039.7|708534.2|709358.5|707828.6|846
1634646000000|2021-10-19 12:20:00|709420.7|708420.7|709743.1|708743.1|710324.6|708840.1|709384.4|707881.3|970
1634646300000|2021-10-19 12:25:00|709759.1|708759.1|710499|708499|710615.2|709130.1|709644.9|708163.3|821
1634646600000|2021-10-19 12:30:00|710499.5|708499.5|709901.8|708901.8|710507.6|709020.2|709525.7|708045.8|1000
1634646900000|2021-10-19 12:35:00|709897.5|708897.5|709900.3|708900.3|710485.7|708998.3|709676.1|708196.9|967
1634647200000|2021-10-19 12:40:00|709901.4|708901.4|710478.6|708478.6|710497.5|709011.9|709768.2|708323.8|1029
1634647500000|2021-10-19 12:45:00|710474.4|708474.4|710709.5|708709.5|710747.8|709254.4|709963.6|708460.7|907
1634647800000|2021-10-19 12:50:00|710712.2|708712.2|710442.8|709442.8|711066.7|709599.8|710217.3|708711.8|907
1634648100000|2021-10-19 12:55:00|710445.5|709445.5|710134.1|709134.1|710957|709482.2|710050.3|708549.6|914
1634648400000|2021-10-19 13:00:00|710130.4|709130.4|710113|709113|710670.7|709185.3|709983.2|708529|991
1634648700000|2021-10-19 13:05:00|710118.1|709118.1|710157|709157|710642.9|709197.8|709961.5|708458.3|912
1634649000000|2021-10-19 13:10:00|710159.4|709159.4|710165.9|709165.9|710676.5|709199.7|710034.4|708527.7|899
1634649300000|2021-10-19 13:15:00|710166.8|709166.8|710124.1|709124.1|710662.5|709204.8|710025.1|708530.1|880
1634649600000|2021-10-19 13:20:00|710122.8|709122.8|710325.9|709325.9|710785.4|709354.1|710117.5|708702.8|891
1634649900000|2021-10-19 13:25:00|710323.6|709323.6|709927.3|708927.3|710818.4|709323.6|709837.8|708370.3|922
1634650200000|2021-10-19 13:30:00|710413.1|708413.1|710197.3|709197.3|710835.8|709332.6|709810.9|708336.3|1048
1634650500000|2021-10-19 13:35:00|710197.5|709197.5|710445.1|709445.1|710985.4|709480.6|710196.4|708773.8|977
1634650800000|2021-10-19 13:40:00|710460.4|709460.4|710443.4|709443.4|711096|709603.6|710273|708789.8|1055
1634651100000|2021-10-19 13:45:00|710437.6|709437.6|710253.8|709253.8|710974.4|709472.8|709999|708505.7|1044
1634651400000|2021-10-19 13:50:00|710241.2|709241.2|710664.8|708664.8|710736|709241.3|710057.1|708590|963
1634651700000|2021-10-19 13:55:00|710643.3|708643.3|710354.7|708354.7|710655.3|709150.3|709616.6|708088.6|920
1634652000000|2021-10-19 14:00:00|710355.7|708355.7|710005|708005|710371.1|708854|709438.7|707943.9|981
1634652300000|2021-10-19 14:05:00|710004.6|708004.6|709666.5|708666.5|710178|708666.5|709322.4|707825.2|933
1634652600000|2021-10-19 14:10:00|710146.4|708146.4|709891.2|708891.2|710388.2|708912|709590.5|708098.8|918
1634652900000|2021-10-19 14:15:00|709892.3|708892.3|710453.8|708453.8|710476.2|708984.7|709668.5|708188.3|920
1634653200000|2021-10-19 14:20:00|710455.7|708455.7|710174.5|708174.5|710568.7|709071.5|709544.8|708060|901
1634653500000|2021-10-19 14:25:00|710174.8|708174.8|709949.2|708949.2|710429.4|708950.6|709652.1|708148.7|824
1634653800000|2021-10-19 14:30:00|709947.5|708947.5|709977.7|708977.7|710557.3|709046.6|709767.3|708270|864
1634654100000|2021-10-19 14:35:00|709981.4|708981.4|710163|709163|710724.4|709243.2|709950|708648.2|896
1634654400000|2021-10-19 14:40:00|710154.3|709154.3|710196.4|709196.4|710671.6|709252.8|710109.7|708639.7|852
1634654700000|2021-10-19 14:45:00|710194.5|709194.5|710461.6|708461.6|710716.2|709281.6|709884|708382.9|972
1634655000000|2021-10-19 14:50:00|710456.9|708456.9|709524|708524|710479.7|708971.9|709489.6|707999.5|787
1634655300000|2021-10-19 14:55:00|709519.8|708519.8|709313.8|708313.8|710009.6|708535|709300.5|707797.4|808
1634655600000|2021-10-19 15:00:00|709314.3|708314.3|709160|708160|709911.5|708492.5|709154.2|707671.6|840
1634655900000|2021-10-19 15:05:00|709164.6|708164.6|709817.9|707817.9|709835.4|708349.3|709110.2|707611.5|785
1634656200000|2021-10-19 15:10:00|709819.5|707819.5|709275.6|708275.6|709886.8|708444.5|709227.5|707740.2|695
1634656500000|2021-10-19 15:15:00|709273.8|708273.8|709932.9|707932.9|709999.1|708500.8|709228.4|707723.4|630
1634656800000|2021-10-19 15:20:00|709932.4|707932.4|710034|708034|710047.5|708578.3|709327.2|707832|687
1634657100000|2021-10-19 15:25:00|710031.1|708031.1|710057.2|708057.2|710315.2|708811.6|709512.2|708020.1|649
1634657400000|2021-10-19 15:30:00|709549.9|708549.9|709972.8|707972.8|710059|708574.7|709433.1|707914.1|580
1634657700000|2021-10-19 15:35:00|709992.2|707992.2|709537.7|708537.7|710040|708539.9|709293.5|707791.6|626
1634658000000|2021-10-19 15:40:00|709534.7|708534.7|709989.3|707989.3|710195.8|708688.3|709425.8|707927.1|544
1634658300000|2021-10-19 15:45:00|709991.1|707991.1|709486.5|708486.5|710044.8|708544|709446.8|707937.3|425
1634658600000|2021-10-19 15:50:00|709497.4|708497.4|709478.7|708478.7|709993.2|708498.4|709458.2|707959.5|518
1634658900000|2021-10-19 15:55:00|709478.3|708478.3|709995.4|707995.4|710058.6|708563.5|709476.1|707972.5|432
1634659200000|2021-10-19 16:00:00|710001.2|708001.2|709484.7|708484.7|710043.9|708541.4|709424.7|707922.5|533
1634659500000|2021-10-19 16:05:00|709477.2|708477.2|709482.1|708482.1|710039.3|708537.2|709471|707968.5|416
1634659800000|2021-10-19 16:10:00|709968.4|707968.4|709429|708429|709969.7|708472.8|709330|707828.1|460
1634660100000|2021-10-19 16:15:00|709428.4|708428.4|709445.5|708445.5|709942.8|708457.2|709339.8|707824.2|431
1634660400000|2021-10-19 16:20:00|709447.6|708447.6|709433.1|708433.1|709978.8|708489.5|709421.6|707922|403
1634660700000|2021-10-19 16:25:00|709429.5|708429.5|709938.3|707938.3|709968.6|708459.4|709417.2|707916.1|327
1634661000000|2021-10-19 16:30:00|709940|707940|709989.1|707989.1|710004.6|708498.5|709436.8|707917.5|448
1634661300000|2021-10-19 16:35:00|709991.8|707991.8|709940.6|707940.6|710022.3|708518.7|709464.3|707926.5|431
1634661600000|2021-10-19 16:40:00|709943.8|707943.8|709699.2|707699.2|709949.6|708416.4|709209.8|707683.7|396
1634661900000|2021-10-19 16:45:00|709687.2|707687.2|709665|707665|709746.7|707746.7|709650.4|707650.4|418
1634662200000|2021-10-19 16:50:00|709667|707667|709692.5|707692.5|709750.9|708226.9|709180|707656.2|434
1634662500000|2021-10-19 16:55:00|709692.8|707692.8|709667.5|707667.5|709706.4|707706.4|709549.8|707549.8|276
1634709600000|2021-10-20 06:00:00|709864.5|707864.5|709864.2|707864.2|709936.4|707936.4|709789.6|707789.6|415
1634709900000|2021-10-20 06:05:00|709865.7|707865.7|710148.5|708148.5|710149|708149|709855.8|707855.8|511
1634710200000|2021-10-20 06:10:00|710135.4|708135.4|710436.2|708436.2|710489.3|708489.3|710101.7|708101.7|731
1634710500000|2021-10-20 06:15:00|710434.3|708434.3|710461.3|708461.3|710543.6|708543.6|710395.5|708395.5|655
1634710800000|2021-10-20 06:20:00|710460.4|708460.4|710814.8|708814.8|710904.7|708904.7|710457.9|708457.9|752
1634711100000|2021-10-20 06:25:00|710811.7|708811.7|710848.5|708848.5|711079.1|709519.4|710519.4|708809.5|629
1634711400000|2021-10-20 06:30:00|710836.6|708836.6|710890.8|708890.8|711061.4|709402.5|710334.5|708818.1|568
1634711700000|2021-10-20 06:35:00|710890.3|708890.3|710542.2|709542.2|711072.8|709551.8|710383.8|708890.1|590
1634712000000|2021-10-20 06:40:00|710545.5|709545.5|711270.2|709270.2|711369.7|709872|710518.6|709023|525
1634712300000|2021-10-20 06:45:00|711267|709267|710967.6|708967.6|711380|709863.9|710594|708960.7|763
1634712600000|2021-10-20 06:50:00|710966.7|708966.7|711042.6|709042.6|711133.9|709623.7|710618.9|708957.6|689
1634712900000|2021-10-20 06:55:00|711054.6|709054.6|711183.2|709183.2|711197.6|709723.7|710559.9|709038.9|864
1634713200000|2021-10-20 07:00:00|711220.3|709220.3|711786.5|709786.5|711836.9|709836.9|710721.3|709214.1|1065
1634713500000|2021-10-20 07:05:00|711784.1|709784.1|711843.4|709843.4|712463.2|710854.5|711272.6|709768.7|1032
1634713800000|2021-10-20 07:10:00|711842.1|709842.1|711042.3|710042.3|712008.5|710507.3|711041.1|709526.8|970
1634714100000|2021-10-20 07:15:00|711049|710049|710882.4|709882.4|711689.7|710176|710601.8|709169.4|938
1634714400000|2021-10-20 07:20:00|710882|709882|711010.6|710010.6|711844.1|710348.7|710873.1|709463.9|861
1634714700000|2021-10-20 07:25:00|711006.8|710006.8|711509.6|709509.6|711648.7|710154|710959.6|709466.2|912
1634715000000|2021-10-20 07:30:00|711507.8|709507.8|711458.5|709458.5|711573.2|710039.4|710825|709324.4|888
1634715300000|2021-10-20 07:35:00|711445.1|709445.1|711023.5|710023.5|711566.1|710057.8|710948.4|709437.4|878
1634715600000|2021-10-20 07:40:00|711022.7|710022.7|711604.9|709604.9|711638.4|710150.6|710968.7|709451.9|877
1634715900000|2021-10-20 07:45:00|711604.4|709604.4|710849.6|709849.6|711619.2|710116.3|710775.2|709305.7|963
1634716200000|2021-10-20 07:50:00|710850.1|709850.1|710846.4|709846.4|711470.6|709943.4|710707.9|709237.3|987
1634716500000|2021-10-20 07:55:00|710846.9|709846.9|711382.8|709382.8|711521.7|710038.6|710654.3|709155.6|1001
1634716800000|2021-10-20 08:00:00|711386.1|709386.1|710898.5|709898.5|711486.6|710022.2|710816.6|709348|930
1634717100000|2021-10-20 08:05:00|710895.1|709895.1|711012.3|710012.3|711037.2|710037.2|710895.1|709895.1|782
1634717400000|2021-10-20 08:10:00|711011.6|710011.6|710980|709980|711537.5|710084|710912.8|709418|883
1634717700000|2021-10-20 08:15:00|710980.1|709980.1|710938.1|709938.1|711467.4|709984.6|710901.6|709421.5|609
1634718000000|2021-10-20 08:20:00|710938.4|709938.4|711364.3|709364.3|711423.7|709976.7|710789.5|709285.1|610
1634718300000|2021-10-20 08:25:00|711364.6|709364.6|710884.5|709884.5|711439.4|709941.2|710835.7|709349.3|617
1634718600000|2021-10-20 08:30:00|710884.6|709884.6|710657.6|709657.6|711358.1|709897.3|710547.1|709062|723
1634718900000|2021-10-20 08:35:00|710650.6|709650.6|710398.5|709398.5|711178.8|709688.4|710270.5|708827.4|849
1634719200000|2021-10-20 08:40:00|710386|709386|710903.9|708903.9|710941.3|709438.8|710364.2|708851.5|727
1634719500000|2021-10-20 08:45:00|710908.4|708908.4|710426.5|709426.5|710959.4|709464.8|710340.6|708841.7|730
1634719800000|2021-10-20 08:50:00|710426.1|709426.1|710516.7|709516.7|711049.2|709563|710408.7|708914.7|635
1634720100000|2021-10-20 08:55:00|710518.9|709518.9|711087.3|709087.3|711097.2|709610.7|710502.1|709020.9|551
1634720400000|2021-10-20 09:00:00|711085.6|709085.6|710529.9|709529.9|711129.6|709632.7|710526.8|709025.4|728
1634720700000|2021-10-20 09:05:00|710529|709529|710436.8|709436.8|711080.7|709579.1|710418.8|708938.7|729
1634721000000|2021-10-20 09:10:00|710434.5|709434.5|711052.7|709052.7|711072.1|709576|710362.6|708860.1|863
1634721300000|2021-10-20 09:15:00|711055.5|709055.5|710128.2|709128.2|711068.7|709543.5|710043.7|708601.2|912
1634721600000|2021-10-20 09:20:00|710135.6|709135.6|710472.3|709472.3|710820.6|709504.6|710091.3|708674.5|799
1634721900000|2021-10-20 09:25:00|710476.2|709476.2|710287.1|709287.1|711160|709687.7|710269.5|708874.4|835
1634722200000|2021-10-20 09:30:00|710279.8|709279.8|710542.3|709542.3|711100.8|709647.1|710262.6|708765.9|881
1634722500000|2021-10-20 09:35:00|710545|709545|710746.8|709746.8|711219.4|709748.4|710446.5|708941.9|813
1634722800000|2021-10-20 09:40:00|710744.5|709744.5|710481.1|709481.1|711196.5|709760.5|710446.7|708974.4|734
1634723100000|2021-10-20 09:45:00|710481.7|709481.7|710522.4|709522.4|711045.8|709572.4|710432.1|708935.3|729
1634723400000|2021-10-20 09:50:00|710531|709531|710521.1|709521.1|711025.6|709548.9|710415.7|708922.3|789
1634723700000|2021-10-20 09:55:00|710524.4|709524.4|710501.8|709501.8|710542.9|709542.9|710417.4|709417.4|744
1634724000000|2021-10-20 10:00:00|710501.4|709501.4|711082.2|709082.2|711127.2|709648.5|710434.9|709011.9|902
1634724300000|2021-10-20 10:05:00|711078.1|709078.1|710684.3|709684.3|711176|709715.2|710581|709078.1|895
1634724600000|2021-10-20 10:10:00|710680.4|709680.4|710748.5|709748.5|711229.8|709766.3|710615.6|709144.1|897
1634724900000|2021-10-20 10:15:00|710747.9|709747.9|710691.3|709691.3|711259.7|709784.3|710631|709165.8|900
1634725200000|2021-10-20 10:20:00|710687.6|709687.6|710607.1|709607.1|711202.5|709716.8|710603.5|709165.6|824
1634725500000|2021-10-20 10:25:00|710608.2|709608.2|710596.7|709596.7|711166.5|709659.9|710522.5|709079.2|748
1634725800000|2021-10-20 10:30:00|710596|709596|710536.2|709536.2|711131.3|709624.4|710527.7|709040.2|735
1634726100000|2021-10-20 10:35:00|710535.5|709535.5|710928.6|708928.6|711039.8|709560.2|710361.5|708865.9|880
1634726400000|2021-10-20 10:40:00|710921.1|708921.1|710352.6|709352.6|710964.9|709453.8|710247.3|708778.2|776
1634726700000|2021-10-20 10:45:00|710347.3|709347.3|710191|709191|710878.2|709380.1|710157.8|708681.7|716
1634727000000|2021-10-20 10:50:00|710187|709187|710117.6|709117.6|710653.3|709206.9|710100.6|708591.5|717
1634727300000|2021-10-20 10:55:00|710116.8|709116.8|710602.3|708602.3|710660.5|709172.8|710027|708539.3|739
1634727600000|2021-10-20 11:00:00|710602.5|708602.5|710159.4|709159.4|710680.5|709181.7|710090.7|708591.3|596
1634727900000|2021-10-20 11:05:00|710159.2|709159.2|710157.5|709157.5|710663|709217.7|710121|708640.6|731
1634728200000|2021-10-20 11:10:00|710158|709158|710389.9|709389.9|710932.7|709422.5|710127.3|708782.2|931
1634728500000|2021-10-20 11:15:00|710388.3|709388.3|710986.8|708986.8|711053.6|709551.8|710329.6|708846.3|909
1634728800000|2021-10-20 11:20:00|710990.5|708990.5|710809.5|709809.5|711315.6|709812.8|710441.2|708937.1|860
1634729100000|2021-10-20 11:25:00|710802.6|709802.6|711352.5|709352.5|711413.9|709927.2|710765.3|709278.8|700
1634729400000|2021-10-20 11:30:00|711319.6|709319.6|710724.1|709724.1|711319.6|709773|710579.9|709055.2|833
1634729700000|2021-10-20 11:35:00|710718.2|709718.2|710941|709941|711449.9|709978.6|710713.2|709260.6|800
1634730000000|2021-10-20 11:40:00|710939.7|709939.7|710907.4|709907.4|711470.7|709974.8|710763.5|709274.6|824
1634730300000|2021-10-20 11:45:00|711416.7|709416.7|711165.8|710165.8|711680|710191.9|710887|709397.6|793
1634730600000|2021-10-20 11:50:00|711162.3|710162.3|711106.8|710106.8|711693.9|710214.4|711035.6|709600.7|811
1634730900000|2021-10-20 11:55:00|711093.3|710093.3|711200.3|709200.3|711567|710097.2|710677.3|709178.9|812
1634731200000|2021-10-20 12:00:00|710703.1|709703.1|710914.5|708914.5|711199.1|709703.1|710422|708879.7|924
1634731500000|2021-10-20 12:05:00|710917.1|708917.1|710351.2|709351.2|710963.8|709490.4|710332.1|708819.4|841
1634731800000|2021-10-20 12:10:00|710351.3|709351.3|711011.6|709011.6|711015.8|709528.3|710173.6|708715|953
1634732100000|2021-10-20 12:15:00|710970.7|708970.7|710843.4|708843.4|711079|709631.8|710333.7|708828.6|902
1634732400000|2021-10-20 12:20:00|710840.5|708840.5|710815|708815|710865|709353.4|710164|708681.2|938
1634732700000|2021-10-20 12:25:00|710815.9|708815.9|710529|708529|710854.5|709287.4|709984|708478.9|814
1634733000000|2021-10-20 12:30:00|710532.7|708532.7|710362.4|708362.4|710532.7|709026.8|709755.1|708273|894
1634733300000|2021-10-20 12:35:00|710362.9|708362.9|709703.8|708703.8|710362.9|708855.3|709639.6|708151.2|940
1634733600000|2021-10-20 12:40:00|709702.9|708702.9|709737.5|708737.5|710399.9|708876.1|709525.8|708029.4|934
1634733900000|2021-10-20 12:45:00|709727|708727|710487.4|708487.4|710511.9|709002.7|709671|708158.1|967
1634734200000|2021-10-20 12:50:00|710479.8|708479.8|710274.9|709274.9|710778.2|709280.5|709969.6|708462.4|879
1634734500000|2021-10-20 12:55:00|710275|709275|711106.8|709106.8|711111.9|709596.4|710149|708642.9|863
1634734800000|2021-10-20 13:00:00|711106.6|709106.6|711011.8|709011.8|711318.4|709826.7|710350.9|708840.5|1012
1634735100000|2021-10-20 13:05:00|711010.7|709010.7|710854.8|708854.8|711012.8|709493.8|710191.7|708689.7|994
1634735400000|2021-10-20 13:10:00|710854.1|708854.1|710674.2|708674.2|710882|709321.1|710177.6|708637.1|896
1634735700000|2021-10-20 13:15:00|710680.4|708680.4|710663.7|708663.7|710735.2|709164.2|710023.9|708522.8|892
1634736000000|2021-10-20 13:20:00|710162.2|709162.2|710394.4|708394.4|710626.9|709175.8|709709.1|708209.2|959
1634736300000|2021-10-20 13:25:00|710398.1|708398.1|711034.7|709034.7|711053.2|709525.8|710054.7|708398.1|994
1634736600000|2021-10-20 13:30:00|711036|709036|711535.1|709535.1|711542.2|710040.8|710400.8|708916.8|1044
1634736900000|2021-10-20 13:35:00|711534.3|709534.3|711366.6|709366.6|711596.3|710111.3|710824.9|709338.2|1060
1634737200000|2021-10-20 13:40:00|711365.9|709365.9|711247.2|709247.2|711390.5|709838.3|710581.3|709094.2|999
1634737500000|2021-10-20 13:45:00|711240.9|709240.9|710894.8|709894.8|711429.6|709928.5|710599.2|709079|935
1634737800000|2021-10-20 13:50:00|710893.3|709893.3|710574.2|709574.2|711437|709936.4|710420.2|708882.2|941
1634738100000|2021-10-20 13:55:00|710576.2|709576.2|711074.2|709074.2|711083|709579.9|710343|708844.5|969
1634738400000|2021-10-20 14:00:00|711075.5|709075.5|710559.8|709559.8|711179.5|709709.5|710507.4|709020.3|939
1634738700000|2021-10-20 14:05:00|710563.4|709563.4|710438.3|709438.3|711160.1|709656.2|710435.7|708988.4|852
1634739000000|2021-10-20 14:10:00|710438.9|709438.9|710271.3|709271.3|710924.5|709442.6|710244.3|708762.8|898
1634739300000|2021-10-20 14:15:00|710264.4|709264.4|710166.7|709166.7|710946.7|709425|710145.6|708654.1|848
1634739600000|2021-10-20 14:20:00|710166.2|709166.2|710624.1|708624.1|710725.2|709223.9|709974.7|708474.8|858
1634739900000|2021-10-20 14:25:00|710622.8|708622.8|710574.8|708574.8|710804.3|709305.1|710041.1|708555.2|748
1634740200000|2021-10-20 14:30:00|710564|708564|709794.8|708794.8|710601|708931.1|709678.2|708190.2|903
1634740500000|2021-10-20 14:35:00|709790.6|708790.6|710030.4|708030.4|710326.4|708826.2|709250.1|707733.5|1033
1634740800000|2021-10-20 14:40:00|710028.5|708028.5|709173.1|708173.1|710031.1|708497.2|709141.1|707630.2|1009
1634741100000|2021-10-20 14:45:00|709643.7|707643.7|709448.2|707448.2|709811.5|708322.1|708859.7|707347.6|1031
1634741400000|2021-10-20 14:50:00|709447.3|707447.3|709323.8|708323.8|709867.1|708368.6|708894|707397.8|826
1634741700000|2021-10-20 14:55:00|709338.6|708338.6|709884.1|707884.1|709911|708448.2|709250.1|707752.6|798
1634742000000|2021-10-20 15:00:00|709381.1|708381.1|709461.8|708461.8|710032.6|708557.3|709257.7|707769.2|857
1634742300000|2021-10-20 15:05:00|709465.2|708465.2|709876.5|707876.5|710156.5|708577.6|709359|707844.5|908
1634742600000|2021-10-20 15:10:00|709874.9|707874.9|710125.1|708125.1|710144.7|708617.9|709617.9|707853.2|736
1634742900000|2021-10-20 15:15:00|710122.4|708122.4|710207.1|708207.1|710308.3|708800|709584.8|707988.6|814
1634743200000|2021-10-20 15:20:00|710207.4|708207.4|709835.1|707835.1|710287.6|708558.8|709253.8|707769.9|743
1634743500000|2021-10-20 15:25:00|709836.7|707836.7|709376.1|708376.1|709982.1|708480.8|709329.7|707814.2|709
1634743800000|2021-10-20 15:30:00|709379.3|708379.3|709990.6|707990.6|710024.3|708528.5|709366.7|707877.5|731
1634744100000|2021-10-20 15:35:00|709991.9|707991.9|709805.6|707805.6|710017.7|708491.8|709146.2|707622.8|749
1634744400000|2021-10-20 15:40:00|709806.8|707806.8|709474.6|708474.6|709998.5|708474.6|709270.3|707769.4|675
1634744700000|2021-10-20 15:45:00|709473.1|708473.1|710014.1|708014.1|710150.9|708642.9|709473.1|707977.6|498
1634745000000|2021-10-20 15:50:00|710008.1|708008.1|710074.6|708074.6|710109.9|708612.1|709491.2|707979.4|483
1634745300000|2021-10-20 15:55:00|710079.1|708079.1|710100.3|708100.3|710122|708602.8|709529|708025.6|364
1634745600000|2021-10-20 16:00:00|710100.1|708100.1|710022.1|708022.1|710132|708132|710017.1|708017.1|340
1634745900000|2021-10-20 16:05:00|710021.2|708021.2|709448.8|708448.8|710052.7|708523.2|709448.8|707950.2|511
1634746200000|2021-10-20 16:10:00|709444.5|708444.5|709804|707804|709934|708451.5|709324.5|707793.4|558
1634746500000|2021-10-20 16:15:00|709801.6|707801.6|709277.9|708277.9|709937.2|708358.4|709258.5|707769.2|510
1634746800000|2021-10-20 16:20:00|709278.4|708278.4|709137.3|708137.3|709759.3|708292.2|709110.8|707604.8|498
1634747100000|2021-10-20 16:25:00|709136.7|708136.7|709722.3|707722.3|709738.4|708140.3|709035.2|707538.8|535
1634747400000|2021-10-20 16:30:00|709725.5|707725.5|709250.8|707250.8|709725.5|707919.5|708919.5|707122.9|555
1634747700000|2021-10-20 16:35:00|709249.6|707249.6|709130.7|707130.7|709275.5|707275.5|709059.9|707059.9|717
1634748000000|2021-10-20 16:40:00|709136.3|707136.3|709198.4|707198.4|709313.8|707313.8|709032.9|707032.9|569
1634748300000|2021-10-20 16:45:00|709195.6|707195.6|709299.3|707299.3|709326|707326|709142.2|707142.2|462
1634748600000|2021-10-20 16:50:00|709308.6|707308.6|709240.7|707240.7|709357.8|707357.8|709230.4|707230.4|485
1634748900000|2021-10-20 16:55:00|709241.4|707241.4|709150.1|707150.1|709241.4|707241.4|709079.9|707079.9|446
1634796000000|2021-10-21 06:00:00|710577.7|708577.7|710426.9|708426.9|710610.5|708610.5|710265.4|708265.4|450
1634796300000|2021-10-21 06:05:00|710417.6|708417.6|710523.7|708523.7|710570|708570|710386.7|708386.7|494
1634796600000|2021-10-21 06:10:00|710521|708521|710324.2|708324.2|710605.2|708605.2|710311.7|708311.7|619
1634796900000|2021-10-21 06:15:00|710313.7|708313.7|710329.7|708329.7|710483.5|708743|709743|708245.2|533
1634797200000|2021-10-21 06:20:00|710328.1|708328.1|710422.5|708422.5|710483.9|708483.9|710306.3|708306.3|518
1634797500000|2021-10-21 06:25:00|710426.6|708426.6|710450.4|708450.4|710582.4|708972.5|709971.5|708333.6|593
1634797800000|2021-10-21 06:30:00|710457.4|708457.4|710711.9|708711.9|710730|709179.6|710050.5|708457.4|638
1634798100000|2021-10-21 06:35:00|710715.8|708715.8|711028.1|709028.1|711245.5|709310.4|710307.4|708694.8|751
1634798400000|2021-10-21 06:40:00|711020.8|709020.8|710558.1|709558.1|711275|709747.1|710517.1|708963.1|886
1634798700000|2021-10-21 06:45:00|710547.9|709547.9|711104|709104|711148|709614|710547.9|709051.9|772
1634799000000|2021-10-21 06:50:00|711116.5|709116.5|711323.3|709323.3|711394.2|709816.1|710610|709063.2|727
1634799300000|2021-10-21 06:55:00|711334.8|709334.8|711145.2|709145.2|711387|709614.5|710614.5|709114.9|798
1634799600000|2021-10-21 07:00:00|711142.7|709142.7|711502.8|709502.8|711536.9|710024.9|710644.2|709142.7|968
1634799900000|2021-10-21 07:05:00|711499.9|709499.9|711365.1|709365.1|711689.1|710154.6|710834.6|709340.4|973
1634800200000|2021-10-21 07:10:00|711367.4|709367.4|710374.1|709374.1|711369|709876.2|710356.9|708798.1|980
1634800500000|2021-10-21 07:15:00|710372|709372|711029.1|709029.1|711070.2|709467.6|710191.6|708697|930
1634800800000|2021-10-21 07:20:00|711020.4|709020.4|711034.5|709034.5|711313.2|709724|710508.8|708986.8|920
1634801100000|2021-10-21 07:25:00|711035.1|709035.1|711228.7|709228.7|711272.6|709785.8|710421.5|708915.8|870
1634801400000|2021-10-21 07:30:00|711231|709231|710322.4|709322.4|711319.6|709836.2|710308.4|708797.4|873
1634801700000|2021-10-21 07:35:00|710323.6|709323.6|710278.9|709278.9|711048.6|709559.5|710258.1|708743.2|868
1634802000000|2021-10-21 07:40:00|710282.6|709282.6|710027.6|709027.6|710941.2|709434.6|709968.2|708598.4|775
1634802300000|2021-10-21 07:45:00|710041.6|709041.6|710007.4|709007.4|710547|709052.7|709915.8|708407.4|761
1634802600000|2021-10-21 07:50:00|710507.2|708507.2|710220.1|709220.1|710740.1|709220.1|709963.4|708438.8|824
1634802900000|2021-10-21 07:55:00|710210.1|709210.1|709834|708834|710731.2|709243.8|709804.5|708383|858
1634803200000|2021-10-21 08:00:00|709827.4|708827.4|710002.1|709002.1|710704.3|709208.9|709792.8|708339.4|938
1634803500000|2021-10-21 08:05:00|709999.5|708999.5|711077|709077|711154.7|709659.3|709975.5|708481|914
1634803800000|2021-10-21 08:10:00|711077.9|709077.9|710032.5|709032.5|711120.3|709540.7|710032.5|708591.5|895
1634804100000|2021-10-21 08:15:00|710029.7|709029.7|710221.4|709221.4|710760.7|709255.9|709965.7|708464.5|804
1634804400000|2021-10-21 08:20:00|710705.9|708705.9|710440.1|709440.1|710964.7|709480.3|710219.5|708692|768
1634804700000|2021-10-21 08:25:00|710439.7|709439.7|710466.5|709466.5|710978.9|709480.3|710337.9|708851.4|780
1634805000000|2021-10-21 08:30:00|710953.9|708953.9|710267.3|709267.3|711014.6|709516.7|710226|708740.8|768
1634805300000|2021-10-21 08:35:00|710263.7|709263.7|710715|708715|710835.6|709330.4|710203.6|708707.2|802
1634805600000|2021-10-21 08:40:00|710212.2|709212.2|710501.5|709501.5|711014.1|709524|710100|708601.8|785
1634805900000|2021-10-21 08:45:00|710498.9|709498.9|711093.9|709093.9|711126.7|709620.6|710379.2|708973.9|765
1634806200000|2021-10-21 08:50:00|711085.9|709085.9|710501.6|709501.6|711101.5|709586.9|710328.8|708828.7|788
1634806500000|2021-10-21 08:55:00|710496.8|709496.8|711076.4|709076.4|711096.8|709580.1|710434.7|708943.6|727
1634806800000|2021-10-21 09:00:00|711075.3|709075.3|711050.4|709050.4|711262.1|709760.1|710499.9|709017.9|707
1634807100000|2021-10-21 09:05:00|710568.3|709568.3|710886.4|708886.4|711094.4|709580.6|710266.3|708789.1|777
1634807400000|2021-10-21 09:10:00|710887.5|708887.5|711045.6|709045.6|711090.8|709583.8|710375.9|708868|735
1634807700000|2021-10-21 09:15:00|711045.5|709045.5|711240.5|709240.5|711258.2|709753.8|710485.1|708984.4|820
1634808000000|2021-10-21 09:20:00|711252|709252|711268.1|709268.1|711489.3|709996.1|710718.1|709211.4|761
1634808300000|2021-10-21 09:25:00|711260.8|709260.8|711435|709435|711587.5|710099.9|710665.2|709149.1|928
1634808600000|2021-10-21 09:30:00|711461.1|709461.1|711386.2|709386.2|711588.8|710074.5|710409.8|708889.5|800
1634808900000|2021-10-21 09:35:00|711389.5|709389.5|711255.8|710255.8|711797.2|710351.7|710930|709389.5|806
1634809200000|2021-10-21 09:40:00|711255.7|710255.7|711751|709751|712084.4|710605.2|711255.7|709738.8|885
1634809500000|2021-10-21 09:45:00|711748.9|709748.9|711822|709822|712099.7|710592.2|711171.4|709675.6|822
1634809800000|2021-10-21 09:50:00|711829.6|709829.6|711726.7|709726.7|711892.3|710393.7|711146.3|709647.5|731
1634810100000|2021-10-21 09:55:00|711726.8|709726.8|711144.2|710144.2|711811.7|710276.2|711117|709630.3|573
1634810400000|2021-10-21 10:00:00|711149.8|710149.8|711665.8|709665.8|711722.4|710252.3|711091.8|709599.3|644
1634810700000|2021-10-21 10:05:00|711651.4|709651.4|711674.8|709674.8|711697|710215|711091.1|709588.1|622
1634811000000|2021-10-21 10:10:00|711679.8|709679.8|711439.1|710439.1|711903.8|710446.8|711168|709677|791
1634811300000|2021-10-21 10:15:00|711439.7|710439.7|712007|710007|712103.8|710577.7|711438.9|709972.3|791
1634811600000|2021-10-21 10:20:00|711995.9|709995.9|712408.4|710408.4|712672.6|711176.1|711518.7|709995.6|911
1634811900000|2021-10-21 10:25:00|712414.4|710414.4|712236.8|710236.8|712619.3|711120.8|711733.6|710225.3|865
1634812200000|2021-10-21 10:30:00|712237.9|710237.9|711916.3|710916.3|712458.8|711008.4|711781.8|710237.9|923
1634812500000|2021-10-21 10:35:00|711921.9|710921.9|712265.8|710265.8|712428.5|710921.9|711714.1|710194.2|710
1634812800000|2021-10-21 10:40:00|712265.6|710265.6|712311.1|710311.1|712335.8|710873.9|711637.4|710127.4|831
1634813100000|2021-10-21 10:45:00|712302.7|710302.7|711614.2|710614.2|712347.7|710821.7|711614.2|710071.4|765
1634813400000|2021-10-21 10:50:00|711616.8|710616.8|712131.8|710131.8|712306.2|710809.4|711584.3|710079.4|853
1634813700000|2021-10-21 10:55:00|712140.2|710140.2|711789.4|710789.4|712276.6|710802.2|711573|710076.3|778
1634814000000|2021-10-21 11:00:00|711788.6|710788.6|711906.8|710906.8|712483.9|711008.9|711773|710358.2|687
1634814300000|2021-10-21 11:05:00|711908.5|710908.5|712241|710241|712578|711090.6|711809.3|710235.3|842
1634814600000|2021-10-21 11:10:00|712240.4|710240.4|711972.6|709972.6|712395.9|710886.9|711475.8|709967.1|762
1634814900000|2021-10-21 11:15:00|711973.7|709973.7|712048.9|710048.9|712147.3|710617.7|711463.9|709966|792
1634815200000|2021-10-21 11:20:00|712041.9|710041.9|712176.1|710176.1|712198.1|710726.5|711537.5|709984.7|731
1634815500000|2021-10-21 11:25:00|712174.9|710174.9|712161.2|710161.2|712216.9|710738.2|711551|710058.5|768
1634815800000|2021-10-21 11:30:00|712156|710156|712543|710543|712584.8|711038.1|711660.7|710078|776
1634816100000|2021-10-21 11:35:00|712543.5|710543.5|712737.4|710737.4|712743.7|711233.9|712002.4|710509|736
1634816400000|2021-10-21 11:40:00|712735.6|710735.6|713120.9|711120.9|713122.9|711627.7|712170.3|710668.2|844
1634816700000|2021-10-21 11:45:00|713115.4|711115.4|712668.7|711668.7|713346.5|711813.7|712606.8|711115.4|860
1634817000000|2021-10-21 11:50:00|712667|711667|712363.4|711363.4|713162.4|711695|712358.9|710874|777
1634817300000|2021-10-21 11:55:00|712368.8|711368.8|713134|711134|713189.5|711681.1|712361.4|710871.9|811
1634817600000|2021-10-21 12:00:00|713132|711132|713321.8|712321.8|713866.3|712367.2|712630.7|711132|1026
1634817900000|2021-10-21 12:05:00|713317.5|712317.5|713912.6|711912.6|713934|712397.3|713225.1|711693.2|1060
1634818200000|2021-10-21 12:10:00|713909.8|711909.8|713166.4|712166.4|714012.2|712516.1|712915.4|711415.7|1023
1634818500000|2021-10-21 12:15:00|713167.2|712167.2|713954.8|711954.8|713991.7|712510.8|713167.2|711667.3|882
1634818800000|2021-10-21 12:20:00|713958|711958|713810.6|711810.6|714052.7|712536.4|713324.5|711767.3|895
1634819100000|2021-10-21 12:25:00|713799.6|711799.6|713823|711823|713893.6|712371.4|713158.9|711671.6|808
1634819400000|2021-10-21 12:30:00|713822|711822|712524.2|711524.2|713904.4|712390.8|712495.4|710982.9|963
1634819700000|2021-10-21 12:35:00|712523.2|711523.2|712907.7|710907.7|713096|711598.4|712193.5|710632.7|949
1634820000000|2021-10-21 12:40:00|712907.8|710907.8|712180.1|711180.1|713133.9|711641.9|712162.9|710663|900
1634820300000|2021-10-21 12:45:00|712178.3|711178.3|712729.5|710729.5|712812.9|711370.4|711844.2|710363.1|935
1634820600000|2021-10-21 12:50:00|712223.6|711223.6|712164.5|711164.5|712812.1|711325.5|711972|710444.9|989
1634820900000|2021-10-21 12:55:00|712165.1|711165.1|712467.4|710467.4|712780.4|711289.1|712057.8|710458.7|894
1634821200000|2021-10-21 13:00:00|712465.4|710465.4|712000.3|711000.3|712762.6|711275.2|711936.9|710431.7|936
1634821500000|2021-10-21 13:05:00|712004.3|711004.3|712209.5|710209.5|712488.1|711027|711641.6|710137.4|897
1634821800000|2021-10-21 13:10:00|712205.2|710205.2|712119.2|710119.2|712253.2|710755|711457.1|709938.3|925
1634822100000|2021-10-21 13:15:00|712114.7|710114.7|712013.6|711013.6|712459.1|711014.3|711548.4|710058.9|802
1634822400000|2021-10-21 13:20:00|712008.9|711008.9|712279.6|711279.6|712906.5|711386.1|711921.2|710396.8|908
1634822700000|2021-10-21 13:25:00|712276.3|711276.3|712493.4|711493.4|712977|711493.4|712018.1|710543.9|810
1634823000000|2021-10-21 13:30:00|712514.2|711514.2|712011.5|711011.5|713172.1|711671.5|711943.2|710447.9|992
1634823300000|2021-10-21 13:35:00|711993.5|710993.5|712454.6|711454.6|713074.3|711583|711993.5|710503.4|976
1634823600000|2021-10-21 13:40:00|712459.1|711459.1|712808.6|710808.6|713228.8|711761.5|712219.5|710720.5|840
1634823900000|2021-10-21 13:45:00|712799|710799|712345.5|711345.5|712955.2|711453.2|712128.5|710647.4|806
1634824200000|2021-10-21 13:50:00|712847.5|710847.5|712059.1|711059.1|712856.4|711410.3|711882.7|710376.2|809
1634824500000|2021-10-21 13:55:00|712051.1|711051.1|712875.2|710875.2|712905.5|711384.3|712051.1|710623.3|732
1634824800000|2021-10-21 14:00:00|712900.2|710900.2|712272.1|711272.1|713123.4|711609.5|712261.8|710784.4|939
1634825100000|2021-10-21 14:05:00|712272.2|711272.2|712408.7|710408.7|712884.4|711366.1|711892.5|710407.7|1025
1634825400000|2021-10-21 14:10:00|712408.1|710408.1|711639.2|710639.2|712420.3|710947|711519.8|709994.9|970
1634825700000|2021-10-21 14:15:00|711644.6|710644.6|712145|710145|712437.4|710949.8|711568.8|710065.4|848
1634826000000|2021-10-21 14:20:00|712140.5|710140.5|711758|710758|712350.2|710898.4|711641.3|710140.5|856
1634826300000|2021-10-21 14:25:00|711756.3|710756.3|711555.9|710555.9|712312|710846.2|711525.9|710019.3|992
1634826600000|2021-10-21 14:30:00|712082.4|710082.4|711478|710478|712277.4|710774.8|711270.4|709768.4|950
1634826900000|2021-10-21 14:35:00|711479.3|710479.3|711560.5|710560.5|712085.6|710606.2|711352.9|709774.8|982
1634827200000|2021-10-21 14:40:00|711563.3|710563.3|711894.4|709894.4|712165.5|710667.7|711381.8|709867.4|865
1634827500000|2021-10-21 14:45:00|711892.9|709892.9|711391.2|710391.2|711905.5|710432|711328.5|709846.1|957
1634827800000|2021-10-21 14:50:00|711390.9|710390.9|711698.5|710698.5|712258.8|710766|711387.1|709891.2|835
1634828100000|2021-10-21 14:55:00|711695.8|710695.8|711856.7|710856.7|711931|710931|711654.4|710654.4|792
1634828400000|2021-10-21 15:00:00|711855.2|710855.2|712037.5|711037.5|712532.6|711037.5|711809.6|710318.1|847
1634828700000|2021-10-21 15:05:00|712038.3|711038.3|712196.4|711196.4|712877.3|711376.8|712025.8|710545.8|992
1634829000000|2021-10-21 15:10:00|712196.5|711196.5|712289.2|711289.2|712837|711395.3|712158.7|710643.2|799
1634829300000|2021-10-21 15:15:00|712286.3|711286.3|712687.3|710687.3|712893.5|711382|712124.6|710631.2|926
1634829600000|2021-10-21 15:20:00|712691.8|710691.8|712545.6|710545.6|712763.6|711254.3|711984.7|710468.1|800
1634829900000|2021-10-21 15:25:00|712546|710546|712285.1|710285.1|712662.8|711077.2|711750.1|710260.8|812
1634830200000|2021-10-21 15:30:00|712294.4|710294.4|712461.4|710461.4|712480.2|710857.6|711818.4|710294.4|761
1634830500000|2021-10-21 15:35:00|712462.5|710462.5|712447.7|710447.7|712773.2|711249.5|711840.2|710329.9|830
1634830800000|2021-10-21 15:40:00|712449.1|710449.1|712493.3|710493.3|712676.4|711177.9|711939.9|710432|657
1634831100000|2021-10-21 15:45:00|712491.1|710491.1|712329.3|710329.3|712566.6|711054.1|711827.3|710308.2|623
1634831400000|2021-10-21 15:50:00|712330.7|710330.7|712255.9|710255.9|712407.8|710903.4|711737.1|710225.9|380
1634831700000|2021-10-21 15:55:00|712263.6|710263.6|712110.1|710110.1|712326.5|710699.9|711593.7|710068.7|373
1634832000000|2021-10-21 16:00:00|712104.4|710104.4|712252.6|710252.6|712253.7|710753.5|711604|710064.5|428
1634832300000|2021-10-21 16:05:00|712252.1|710252.1|712228.2|710228.2|712270.8|710785.2|711585.5|710088|615
1634832600000|2021-10-21 16:10:00|712227.1|710227.1|712123.3|710123.3|712251.5|710749.8|711587.1|710048.8|509
1634832900000|2021-10-21 16:15:00|712126.3|710126.3|712183.8|710183.8|712193.1|710672.3|711660|710116.9|340
1634833200000|2021-10-21 16:20:00|712182.1|710182.1|712162.5|710162.5|712186.8|710681.9|711660|710135.3|366
1634833500000|2021-10-21 16:25:00|712164.4|710164.4|712340.2|710340.2|712344.3|710344.3|712161.8|710161.8|317
1634833800000|2021-10-21 16:30:00|712341.1|710341.1|712335.8|710335.8|712502.5|710502.5|712327.7|710327.7|411
1634834100000|2021-10-21 16:35:00|712336.4|710336.4|712430.6|710430.6|712433.6|710871.8|711762.7|710239|469
1634834400000|2021-10-21 16:40:00|712427.8|710427.8|712351|710351|712469.1|710956.1|711942|710330.5|305
1634834700000|2021-10-21 16:45:00|712349.3|710349.3|712472.8|710472.8|712502.7|710887|711839.2|710333.8|317
1634835000000|2021-10-21 16:50:00|712476|710476|712576.4|710576.4|712665.2|711072.4|712067.9|710463.3|437
1634835300000|2021-10-21 16:55:00|712082.8|711082.8|712684.3|710684.3|712690.2|711099|712070.6|710540.5|389
1634882400000|2021-10-22 06:00:00|712132.5|710132.5|712066.3|710066.3|712255.9|710255.9|712066.3|710066.3|317
1634882700000|2021-10-22 06:05:00|712071.1|710071.1|712234.4|710234.4|712351.6|710351.6|711810.8|709810.8|559
1634883000000|2021-10-22 06:10:00|712248.6|710248.6|712258.1|710258.1|712487.1|710487.1|712113|710113|624
1634883300000|2021-10-22 06:15:00|712265.8|710265.8|712165|710165|712265.8|710659.5|711659.5|710097.1|491
1634883600000|2021-10-22 06:20:00|712141|710141|711830.9|709830.9|712251.5|710251.5|711784.7|709784.7|596
1634883900000|2021-10-22 06:25:00|711844.2|709844.2|711799.1|709799.1|712011.6|710011.6|711540.9|709540.9|804
1634884200000|2021-10-22 06:30:00|711784.6|709784.6|711899.2|709899.2|711948.9|710115.5|711068.1|709417.9|826
1634884500000|2021-10-22 06:35:00|711895.2|709895.2|711644.7|709644.7|711940.9|709940.9|711628.6|709628.6|821
1634884800000|2021-10-22 06:40:00|711643.4|709643.4|711458.2|709458.2|711774.1|709774.1|711434.9|709434.9|892
1634885100000|2021-10-22 06:45:00|711467.1|709467.1|711437.3|709437.3|711517.4|710015|711015|709256.3|826
1634885400000|2021-10-22 06:50:00|711460|709460|711473|709473|711627.8|710092.5|710989.6|709417.9|801
1634885700000|2021-10-22 06:55:00|711472.8|709472.8|711859.6|709859.6|712006.8|710006.8|711467.4|709467.4|872
1634886000000|2021-10-22 07:00:00|711874.2|709874.2|710588.2|709588.2|711914|709914|710506.9|708999.3|1000
1634886300000|2021-10-22 07:05:00|710582.9|709582.9|710784.4|708784.4|711063.4|709582.9|710132.1|708619.7|877
1634886600000|2021-10-22 07:10:00|710774.6|708774.6|710831.8|708831.8|710948.3|709455.4|710221.9|708557.2|931
1634886900000|2021-10-22 07:15:00|710830.1|708830.1|710070.4|708070.4|710830.1|709298.6|709503.7|707990.9|979
1634887200000|2021-10-22 07:20:00|710068.8|708068.8|709677.9|707677.9|710183.5|708689.8|709126.9|707619.1|1029
1634887500000|2021-10-22 07:25:00|709675.3|707675.3|709929.1|707929.1|710002.8|708500.8|709074.8|707566.9|1058
1634887800000|2021-10-22 07:30:00|709926|707926|709511.1|708511.1|710018.7|708535.9|709269.9|707709.2|930
1634888100000|2021-10-22 07:35:00|709559.5|708559.5|709496.6|708496.6|710194.2|708744.8|709392.4|707908.9|868
1634888400000|2021-10-22 07:40:00|709499.2|708499.2|710096.4|708096.4|710102.7|708696|709301.8|707831|886
1634888700000|2021-10-22 07:45:00|709600.6|708600.6|709562.1|708562.1|710083.4|708600.6|709200.4|707742.6|866
1634889000000|2021-10-22 07:50:00|709567.1|708567.1|709459.9|707459.9|709966.5|708570.7|709066.4|707429.4|871
1634889300000|2021-10-22 07:55:00|709468.4|707468.4|709176.9|707176.9|709514|708018.8|708549.7|707037.9|1022
1634889600000|2021-10-22 08:00:00|709176.8|707176.8|708673.2|707673.2|709198.4|707711|708483.3|707000.9|958
1634889900000|2021-10-22 08:05:00|708667.9|707667.9|708409.2|707409.2|709136.2|707670|708115.5|706608.5|959
1634890200000|2021-10-22 08:10:00|708414|707414|708193.1|707193.1|708895.3|707470|708110.8|706642|856
1634890500000|2021-10-22 08:15:00|708192.2|707192.2|707860.3|706860.3|708610.5|707195.4|707844.4|706405.7|851
1634890800000|2021-10-22 08:20:00|707858.3|706858.3|707932.6|706932.6|708364.6|706935.2|707630.1|706165.5|890
1634891100000|2021-10-22 08:25:00|707930.4|706930.4|707690.5|706690.5|708445|706947|707571.7|706081.1|852
1634891400000|2021-10-22 08:30:00|707685.4|706685.4|707180.6|706180.6|708204|706711.4|707166.6|705660.8|899
1634891700000|2021-10-22 08:35:00|707180.7|706180.7|707206.2|706206.2|707842.6|706433|707139.1|705646.8|825
1634892000000|2021-10-22 08:40:00|707202.7|706202.7|707123|706123|707868|706438.3|707113.9|705676.6|799
1634892300000|2021-10-22 08:45:00|707116.9|706116.9|706937.9|705937.9|707609.7|706133.4|706769.2|705341.9|792
1634892600000|2021-10-22 08:50:00|706945.9|705945.9|707099|706099|707576.8|706116.3|706806.6|705348.8|882
1634892900000|2021-10-22 08:55:00|707099.6|706099.6|706913.8|705913.8|707569.3|706107.9|706772.7|705273.2|922
1634893200000|2021-10-22 09:00:00|706914|705914|707409.2|706409.2|707916.4|706429.3|706897|705429|826
1634893500000|2021-10-22 09:05:00|707403|706403|707495.8|706495.8|707985.9|706533.1|707329.6|705858.2|935
1634893800000|2021-10-22 09:10:00|707496.8|706496.8|707372.1|706372.1|707963.3|706498.4|707283.4|705841.2|790
1634894100000|2021-10-22 09:15:00|707375.7|706375.7|707172|706172|707880.9|706384.5|707092.1|705617.9|739
1634894400000|2021-10-22 09:20:00|707160.2|706160.2|706975|705975|707704.8|706207.9|706944.4|705518.3|836
1634894700000|2021-10-22 09:25:00|706972.7|705972.7|706245.5|705245.5|707155|705975.4|706033.5|704737|902
1634895000000|2021-10-22 09:30:00|706242.5|705242.5|706476.6|705476.6|706869.8|705481.3|706173.1|704744.9|792
1634895300000|2021-10-22 09:35:00|706472.6|705472.6|706586.4|705586.4|707096.1|705591.3|706341|704844.4|813
1634895600000|2021-10-22 09:40:00|706592.8|705592.8|706436.5|705436.5|707281.8|705792.2|706384|704898.6|801
1634895900000|2021-10-22 09:45:00|706432.3|705432.3|706553.8|705553.8|707038.2|705572.2|706318.7|704854|713
1634896200000|2021-10-22 09:50:00|706556.1|705556.1|706848.5|705848.5|707284.5|705869.2|706541.6|705166.8|812
1634896500000|2021-10-22 09:55:00|706843.5|705843.5|706419.4|705419.4|707251.9|705860.4|706299.3|704805.3|878
1634896800000|2021-10-22 10:00:00|706419|705419|707196.1|705196.1|707229|705722.1|706312.8|704817.2|865
1634897100000|2021-10-22 10:05:00|707195.8|705195.8|706339.4|705339.4|707199.9|705786|706339.4|704838.9|740
1634897400000|2021-10-22 10:10:00|706335.8|705335.8|705961.7|704961.7|706952.1|705493.5|705898.6|704409.5|884
1634897700000|2021-10-22 10:15:00|705959.6|704959.6|705744.5|704744.5|706511.6|705013.7|705646.8|704247.8|773
1634898000000|2021-10-22 10:20:00|705734.2|704734.2|705643.7|703643.7|706239.1|704883.1|705029.5|703526.4|903
1634898300000|2021-10-22 10:25:00|705626.8|703626.8|705487.6|703487.6|705951.6|704413.6|705073.1|703462.3|944
1634898600000|2021-10-22 10:30:00|705503.9|703503.9|700862.8|698862.8|705514.9|703514.9|698889.2|697190|1178
1634898900000|2021-10-22 10:35:00|700905.3|698905.3|702610.4|700610.4|702638.9|700942.2|700498.2|698699.6|1140
1634899200000|2021-10-22 10:40:00|702613.9|700613.9|702603.2|700603.2|702633.6|701094.7|701552.3|699769.8|1131
1634899500000|2021-10-22 10:45:00|702640.2|700640.2|702117.4|700117.4|703058.1|701218.5|701885.1|700099.8|1031
1634899800000|2021-10-22 10:50:00|702121.5|700121.5|702769.3|700769.3|702772.4|701291.8|701476.7|699910.5|977
1634900100000|2021-10-22 10:55:00|702771|700771|702828.6|700828.6|702985.2|701435.2|702090.4|700516.1|976
1634900400000|2021-10-22 11:00:00|702835|700835|703349.3|701349.3|703378.4|701837|702285.2|700770.4|923
1634900700000|2021-10-22 11:05:00|703350.7|701350.7|703056.3|701056.3|703350.7|701530.4|701871.4|699871.4|1101
1634901000000|2021-10-22 11:10:00|703082|701082|702336.4|700336.4|703290.8|701776.3|701861.9|700310.7|994
1634901300000|2021-10-22 11:15:00|702335.8|700335.8|701945.5|700945.5|702766.4|701254.4|701896.6|700222.7|924
1634901600000|2021-10-22 11:20:00|701954.1|700954.1|702552.6|700552.6|702555.3|701040.4|701728.1|700160.2|883
1634901900000|2021-10-22 11:25:00|702552.9|700552.9|702944.4|700944.4|703028.7|701517.4|702056.9|700539.9|931
1634902200000|2021-10-22 11:30:00|702945.6|700945.6|703946.8|701946.8|703992|702307.7|702549.2|700827.5|934
1634902500000|2021-10-22 11:35:00|703938.8|701938.8|704392.7|702392.7|704480|702984.9|703468.8|701789.5|956
1634902800000|2021-10-22 11:40:00|704395.4|702395.4|703975.2|701975.2|704608|703114.3|703513.2|701974|974
1634903100000|2021-10-22 11:45:00|703976.2|701976.2|703561.4|702561.4|704277|702777.9|703536.2|701941.6|907
1634903400000|2021-10-22 11:50:00|703564|702564|704285.5|702285.5|704425.3|702959.3|703463.6|702092.6|877
1634903700000|2021-10-22 11:55:00|704282.3|702282.3|703712.6|702712.6|704359.6|702826.5|703482.6|702062.7|922
1634904000000|2021-10-22 12:00:00|703713.1|702713.1|703713.5|702713.5|704354.9|702861.6|703643.5|702142.7|960
1634904300000|2021-10-22 12:05:00|703718.8|702718.8|704400|702400|704404.5|702939.7|703594.1|702106.4|933
1634904600000|2021-10-22 12:10:00|704401.5|702401.5|704372.8|703372.8|704918.4|703430.2|703836.4|702386.9|853
1634904900000|2021-10-22 12:15:00|704369.1|703369.1|704407.9|702407.9|704896|703401.6|703681.2|702098.4|1011
1634905200000|2021-10-22 12:20:00|703844|702844|704338.3|702338.3|704647.6|703159.7|703711.9|702208.3|866
1634905500000|2021-10-22 12:25:00|704336.4|702336.4|704184.5|702184.5|704379.2|702886|703603.2|702149.2|808
1634905800000|2021-10-22 12:30:00|704182.1|702182.1|703966.5|702966.5|704454.3|702969.5|703623.3|702106.6|870
1634906100000|2021-10-22 12:35:00|703959.1|702959.1|704134|702134|704369.4|702962.2|703572|702088.5|858
1634906400000|2021-10-22 12:40:00|704135|702135|703811.4|702811.4|704414.2|702917.6|703384.2|701885.1|928
1634906700000|2021-10-22 12:45:00|704316.1|702316.1|703890.7|702890.7|704595|703105.8|703698.8|702197|975
1634907000000|2021-10-22 12:50:00|703892.6|702892.6|704401.6|703401.6|705011.5|703537.8|703820.4|702428.2|979
1634907300000|2021-10-22 12:55:00|704402.3|703402.3|703747.1|702747.1|704800.6|703433.7|703698.3|702198.5|910
1634907600000|2021-10-22 13:00:00|703762.9|702762.9|703974.1|702974.1|704622.4|703142.9|703685.5|702185.7|976
1634907900000|2021-10-22 13:05:00|703970.9|702970.9|704664.9|703664.9|705113.1|703674.1|703817.3|702311.9|931
1634908200000|2021-10-22 13:10:00|704664.3|703664.3|704411.3|703411.3|705157.2|703718.4|704246.9|702752|972
1634908500000|2021-10-22 13:15:00|704410.5|703410.5|704337.9|703337.9|704904.8|703439.3|704262.2|702842.5|909
1634908800000|2021-10-22 13:20:00|704339.8|703339.8|704826.7|702826.7|704891.9|703405|704017.8|702508|954
1634909100000|2021-10-22 13:25:00|704823.3|702823.3|705512.7|703512.7|705526.1|704015.4|704344.3|702766.3|913
1634909400000|2021-10-22 13:30:00|705006.6|704006.6|704648.8|703648.8|705646.3|704144.3|704514.1|703023.9|1014
1634909700000|2021-10-22 13:35:00|704652|703652|704587.9|703587.9|705297.9|703813.7|704542.5|703082.6|864
1634910000000|2021-10-22 13:40:00|704584.2|703584.2|705154.2|703154.2|705335.4|703756.7|704563.7|703046.8|913
1634910300000|2021-10-22 13:45:00|705152.1|703152.1|704733.8|703733.8|705309|703821.8|704576|703047|1032
1634910600000|2021-10-22 13:50:00|704724.5|703724.5|705027.5|704027.5|705542.4|704076.1|704571.3|703091.8|953
1634910900000|2021-10-22 13:55:00|705027.7|704027.7|705549.7|703549.7|705632.6|704129.3|704762.6|703315.5|1043
1634911200000|2021-10-22 14:00:00|705051|704051|705673.4|703673.4|705713.3|704221.9|704867.9|703411.2|986
1634911500000|2021-10-22 14:05:00|705672.3|703672.3|704996.1|703996.1|705751.8|704341.6|704923|703441.5|931
1634911800000|2021-10-22 14:10:00|704970.4|703970.4|704642|703642|705411.2|704031|704582.6|703105.4|936
1634912100000|2021-10-22 14:15:00|704636.9|703636.9|705178.1|703178.1|705357.8|703875.3|704571|703125.8|951
1634912400000|2021-10-22 14:20:00|704664.5|703664.5|704639.7|703639.7|705204.4|703702.5|704491.6|702999.4|900
1634912700000|2021-10-22 14:25:00|704640|703640|704846.2|702846.2|705203.8|703705.5|704327.5|702805.2|906
1634913000000|2021-10-22 14:30:00|704861.1|702861.1|705030.6|703030.6|705042.5|703581.9|704282.2|702767.3|932
1634913300000|2021-10-22 14:35:00|705033.5|703033.5|703941.5|702941.5|705033.5|703532.9|703931.5|702424.2|861
1634913600000|2021-10-22 14:40:00|703942.3|702942.3|704109.8|703109.8|704890.9|703425.1|703922.5|702402.8|878
1634913900000|2021-10-22 14:45:00|704076.1|703076.1|703867.6|702867.6|704610.3|703130.8|703587.1|702104.7|949
1634914200000|2021-10-22 14:50:00|703868.4|702868.4|704101.3|703101.3|704732.5|703251.7|703839.3|702470.3|873
1634914500000|2021-10-22 14:55:00|704103.2|703103.2|704535.7|702535.7|704872.4|703457.9|704028.2|702525.7|929
1634914800000|2021-10-22 15:00:00|704051.6|703051.6|703720.2|701720.2|704576.3|703098.5|703221.3|701711.8|903
1634915100000|2021-10-22 15:05:00|703711.5|701711.5|702979|701979|703757.2|702220.9|702746.3|701250.7|1009
1634915400000|2021-10-22 15:10:00|703477|701477|703625|702625|704128.3|702625|702976.7|701477|990
1634915700000|2021-10-22 15:15:00|703623.9|702623.9|703876.8|701876.8|704395.6|702871.1|703195.5|701603.2|1077
1634916000000|2021-10-22 15:20:00|703873.8|701873.8|703798.3|701798.3|704084|702593.8|703165.2|701636.8|1082
1634916300000|2021-10-22 15:25:00|703798.2|701798.2|704142.6|702142.6|704256|702526.4|702840.3|701340.5|1061
1634916600000|2021-10-22 15:30:00|704137.8|702137.8|704816.7|702816.7|704876.1|703383.9|703776.5|702137.8|939
1634916900000|2021-10-22 15:35:00|704802.7|702802.7|704674.1|703674.1|705249.2|703728.6|704265.2|702712.3|908
1634917200000|2021-10-22 15:40:00|704674.3|703674.3|704822.6|702822.6|705320.5|703801.5|704314.4|702817.9|930
1634917500000|2021-10-22 15:45:00|704825|702825|705076.1|703076.1|705122.7|703605.8|704370.3|702824.3|733
1634917800000|2021-10-22 15:50:00|705072.2|703072.2|704984.2|702984.2|705124|703624.4|704601.9|702982.9|627
1634918100000|2021-10-22 15:55:00|704981.6|702981.6|704658.6|702658.6|705060.1|703427.7|704054.9|702540.7|822
1634918400000|2021-10-22 16:00:00|704658.1|702658.1|704612.8|702612.8|705190.6|703669.4|703904.6|702343.9|941
1634918700000|2021-10-22 16:05:00|704610|702610|704757.7|702757.7|704880.2|703346.4|704097.1|702587.8|834
1634919000000|2021-10-22 16:10:00|704776.1|702776.1|704960.8|702960.8|705175.2|703600.7|704411.2|702753.9|753
1634919300000|2021-10-22 16:15:00|704959.4|702959.4|704765.5|702765.5|705126.6|703601.5|704335.4|702695.6|803
1634919600000|2021-10-22 16:20:00|704763.5|702763.5|704640|702640|704783|703124.5|704019.5|702492.5|553
1634919900000|2021-10-22 16:25:00|704639.4|702639.4|704450|702450|704787.9|703248.4|703915.9|702421.4|632
1634920200000|2021-10-22 16:30:00|704450.3|702450.3|704509.8|702509.8|704654.5|703071.9|703986.4|702449.3|645
1634920500000|2021-10-22 16:35:00|704508.8|702508.8|704418.9|702418.9|704528.5|703009.7|704009.7|702390.8|601
1634920800000|2021-10-22 16:40:00|704422.8|702422.8|704056.3|702056.3|704490.2|702490.2|703930|701930|669
1634921100000|2021-10-22 16:45:00|704058.1|702058.1|703881.5|701881.5|704064.9|702064.9|703776.4|701776.4|566
1634921400000|2021-10-22 16:50:00|703878.3|701878.3|704104.2|702104.2|704225.4|702486|703486|701877.4|706
1634921700000|2021-10-22 16:55:00|704104.7|702104.7|704296.4|702296.4|704330|702330|704046.4|702046.4|530
1635141600000|2021-10-25 06:00:00|703414.3|701414.3|703900.1|701900.1|703980.2|701980.2|703310.7|701310.7|380
1635141900000|2021-10-25 06:05:00|703897.4|701897.4|703517.5|701517.5|704110.2|702110.2|703383.3|701383.3|727
1635142200000|2021-10-25 06:10:00|703527.6|701527.6|704316.3|702316.3|704506.2|702506.2|703374.1|701374.1|956
1635142500000|2021-10-25 06:15:00|704317.6|702317.6|704540.4|702540.4|704770.8|702770.8|704047.4|702047.4|908
1635142800000|2021-10-25 06:20:00|704541.7|702541.7|705021.1|703021.1|705179.7|703179.7|704541.7|702541.7|873
1635143100000|2021-10-25 06:25:00|705018|703018|704798.5|702798.5|705043.5|703520.4|704209|702600.5|881
1635143400000|2021-10-25 06:30:00|704804.8|702804.8|704769.1|702769.1|704858.2|703143.1|704126.8|702515.2|726
1635143700000|2021-10-25 06:35:00|704854.7|702854.7|705308.9|703308.9|705632.7|703632.7|704772.9|702772.9|792
1635144000000|2021-10-25 06:40:00|705292.6|703292.6|705081.4|703081.4|705387.2|703387.2|705058.8|703058.8|774
1635144300000|2021-10-25 06:45:00|705081.3|703081.3|704960|702960|705255.9|703546.1|704346.4|702838.4|811
1635144600000|2021-10-25 06:50:00|704966.5|702966.5|705153.5|703153.5|705305.2|703569|704565|702966.5|811
1635144900000|2021-10-25 06:55:00|705157.1|703157.1|705762.2|703762.2|705774.4|703998|704984.5|703157.1|895
1635145200000|2021-10-25 07:00:00|705756.8|703756.8|705933|703933|706131.5|704467.9|705347.3|703536.8|1130
1635145500000|2021-10-25 07:05:00|705933.9|703933.9|704865.7|702865.7|706008.6|704242|704374.6|702820.6|1050
1635145800000|2021-10-25 07:10:00|704866.4|702866.4|704606.4|702606.4|705085.1|703258.8|704049.8|702325.1|1083
1635146100000|2021-10-25 07:15:00|704613.2|702613.2|703614.9|702614.9|704644.4|702893.9|703427.7|701910.7|1026
1635146400000|2021-10-25 07:20:00|703614.6|702614.6|703728.5|701728.5|704117.5|702650.6|702960.6|701471.4|1060
1635146700000|2021-10-25 07:25:00|703738.4|701738.4|702446|701446|703780.8|702250.7|702408.4|700923.8|1020
1635147000000|2021-10-25 07:30:00|702444.8|701444.8|701303.3|700303.3|702931.6|701444.8|701289.4|699800.8|993
1635147300000|2021-10-25 07:35:00|701297.8|700297.8|701075.6|700075.6|702013.8|700569.8|700945|699447.5|1030
1635147600000|2021-10-25 07:40:00|701073.4|700073.4|700056.2|699056.2|701596.5|700077.5|700015.5|698528.7|1000
1635147900000|2021-10-25 07:45:00|700057.2|699057.2|700045.9|699045.9|700762.6|699268.6|699995.9|698498.4|934
1635148200000|2021-10-25 07:50:00|700047.8|699047.8|700571.9|699571.9|701202.9|699657.1|700032.1|698546.4|949
1635148500000|2021-10-25 07:55:00|700570.9|699570.9|701504.5|699504.5|701506.3|699906|700479.5|699039.2|918
1635148800000|2021-10-25 08:00:00|701513.7|699513.7|701396.7|699396.7|701513.7|700018.5|700570.1|699082.9|926
1635149100000|2021-10-25 08:05:00|701396.6|699396.6|700914.7|699914.7|701476.5|699975.9|700482.5|698997.9|857
1635149400000|2021-10-25 08:10:00|700916.1|699916.1|700360.6|699360.6|701462.3|699990.5|700327|698821.7|947
1635149700000|2021-10-25 08:15:00|700366.3|699366.3|700671.1|699671.1|701181.7|699692.4|700226.5|698705.5|975
1635150000000|2021-10-25 08:20:00|700671.3|699671.3|700694.2|699694.2|701300.2|699794.1|700182.3|698709.8|962
1635150300000|2021-10-25 08:25:00|700696|699696|700557.7|699557.7|701185.1|699709.6|700406.3|698933.9|934
1635150600000|2021-10-25 08:30:00|700554.4|699554.4|700419.1|699419.1|701079.6|699660.1|700337.4|698912.4|816
1635150900000|2021-10-25 08:35:00|700411.3|699411.3|700030|699030|700953.7|699470|699981.2|698536|955
1635151200000|2021-10-25 08:40:00|700026.8|699026.8|700965.1|698965.1|700975.4|699408.5|699818.9|698317.3|984
1635151500000|2021-10-25 08:45:00|700963|698963|701251.8|699251.8|701329.1|699851.2|700381.2|698890.5|933
1635151800000|2021-10-25 08:50:00|701249.9|699249.9|701430|699430|701614.9|700115.2|700743.1|699231.9|828
1635152100000|2021-10-25 08:55:00|701427.9|699427.9|700700.7|699700.7|701533.8|700033.8|700661.9|699161.2|839
1635152400000|2021-10-25 09:00:00|700693.3|699693.3|700801.6|699801.6|701432.6|699915.5|700540.3|698984.7|872
1635152700000|2021-10-25 09:05:00|700815.8|699815.8|700439.8|699439.8|701460.3|699943.9|700412|698920.9|825
1635153000000|2021-10-25 09:10:00|700443.7|699443.7|701010.4|699010.4|701176.5|699670.8|700400.4|698898.8|830
1635153300000|2021-10-25 09:15:00|701011.3|699011.3|701295.9|699295.9|701325.9|699811.5|700292.2|698765.1|894
1635153600000|2021-10-25 09:20:00|701297|699297|701268.8|700268.8|701794.8|700287|700835.6|699240.9|927
1635153900000|2021-10-25 09:25:00|701270.6|700270.6|702030.7|700030.7|702223.8|700691.3|701269.8|699771.8|904
1635154200000|2021-10-25 09:30:00|702023.6|700023.6|701761.5|699761.5|702077.9|700569.6|701170.6|699666.5|808
1635154500000|2021-10-25 09:35:00|701748.1|699748.1|701171.4|700171.4|701893.5|700402.2|701120.5|699626.7|735
1635154800000|2021-10-25 09:40:00|701171.2|700171.2|701629.4|699629.4|701840.1|700332.3|701110.9|699617.3|754
1635155100000|2021-10-25 09:45:00|701626.2|699626.2|701495.5|700495.5|701957.4|700495.5|701144.4|699598.5|837
1635155400000|2021-10-25 09:50:00|701507.5|700507.5|702135.9|700135.9|702177.5|700656.3|701058.8|699542.1|943
1635155700000|2021-10-25 09:55:00|702138.4|700138.4|701605|700605|702159.5|700612.7|701329.8|699837.2|745
1635156000000|2021-10-25 10:00:00|701611.7|700611.7|701350.3|700350.3|702210.8|700720.2|701327.7|699851|662
1635156300000|2021-10-25 10:05:00|701360.9|700360.9|701327.8|700327.8|701978.9|700494.5|701192.6|699709|729
1635156600000|2021-10-25 10:10:00|701323.5|700323.5|700933.1|698933.1|701866.6|700371|700705|698853.7|889
1635156900000|2021-10-25 10:15:00|700925.2|698925.2|700105.3|699105.3|701101.7|699610.7|699927.9|698422.3|948
1635157200000|2021-10-25 10:20:00|700112|699112|700338.6|699338.6|700825.6|699352.4|699951.1|698485.8|872
1635157500000|2021-10-25 10:25:00|700352.4|699352.4|700224.6|698224.6|700769|699372.1|699548.5|698005.9|844
1635157800000|2021-10-25 10:30:00|700226|698226|700671.2|698671.2|700833.6|699219.5|699360.1|697842.9|903
1635158100000|2021-10-25 10:35:00|700671.6|698671.6|700674.6|698674.6|700829.4|699315|699985.8|698437.4|811
1635158400000|2021-10-25 10:40:00|700176.2|699176.2|699769.1|698769.1|700673.8|699178.4|699535.1|697899.6|932
1635158700000|2021-10-25 10:45:00|699759.2|698759.2|700249.7|698249.7|700351.6|698813.8|699446.3|697944.7|900
1635159000000|2021-10-25 10:50:00|700249.2|698249.2|699614.5|698614.5|700362.3|698900|699605.8|698075.5|837
1635159300000|2021-10-25 10:55:00|699614.3|698614.3|699562.1|698562.1|700138.7|698652.7|699502.9|698016.6|861
1635159600000|2021-10-25 11:00:00|699561.9|698561.9|700283.3|698283.3|700320.4|698712.7|699456|697968.6|750
1635159900000|2021-10-25 11:05:00|700270.1|698270.1|700121.1|698121.1|700400.5|698917.1|699610.6|698115|882
1635160200000|2021-10-25 11:10:00|700122.6|698122.6|699681.9|698681.9|700238.8|698775.9|699561.1|698078.7|800
1635160500000|2021-10-25 11:15:00|699671.8|698671.8|699608.1|698608.1|700246.9|698753|699525.5|698019.9|746
1635160800000|2021-10-25 11:20:00|699606.6|698606.6|699761.2|698761.2|700301.4|698831|699598|698101.9|699
1635161100000|2021-10-25 11:25:00|699758.1|698758.1|699607.9|698607.9|700337.5|698842.9|699585.5|698087.6|738
1635161400000|2021-10-25 11:30:00|700085.7|698085.7|699338.4|698338.4|700085.7|698600.1|698863.7|697346.2|911
1635161700000|2021-10-25 11:35:00|699841.1|697841.1|699683.5|698683.5|700419.9|698797.2|699222|697743.6|971
1635162000000|2021-10-25 11:40:00|699682.9|698682.9|700297.8|698297.8|700373.1|698881.2|699224.2|697685.7|937
1635162300000|2021-10-25 11:45:00|700298.7|698298.7|699834.7|698834.7|700404.3|698909.2|699668.7|698139.5|783
1635162600000|2021-10-25 11:50:00|699829.3|698829.3|700105.6|698105.6|700372.9|698887.1|699629.5|698103.7|702
1635162900000|2021-10-25 11:55:00|700107.7|698107.7|699545.4|698545.4|700307.3|698815.8|699525.7|698027.9|832
1635163200000|2021-10-25 12:00:00|699546.2|698546.2|699827.3|697827.3|700592.6|699072.6|699249.8|697632.7|893
1635163500000|2021-10-25 12:05:00|699837.8|697837.8|699683.9|698683.9|700268.9|698741.8|699151.4|697578|932
1635163800000|2021-10-25 12:10:00|699681.7|698681.7|699688.3|698688.3|700309.4|698815.1|699450.1|697961|937
1635164100000|2021-10-25 12:15:00|700220.9|698220.9|699703.1|697703.1|700256.3|698756.6|699182.8|697679.8|889
1635164400000|2021-10-25 12:20:00|699711.6|697711.6|699237|698237|699728.7|698256|698996.3|697489.1|943
1635164700000|2021-10-25 12:25:00|699239.8|698239.8|699482.7|697482.7|699833|698333.4|698979.5|697476.3|765
1635165000000|2021-10-25 12:30:00|699481.9|697481.9|699709.4|697709.4|699709.4|698209.8|698846.1|697446.2|862
1635165300000|2021-10-25 12:35:00|699692.1|697692.1|699398.2|698398.2|699957.1|698475.6|699180.2|697673.8|941
1635165600000|2021-10-25 12:40:00|699398.5|698398.5|699711.8|698711.8|700357.3|698778.7|699111.1|697622.1|949
1635165900000|2021-10-25 12:45:00|700213.1|698213.1|700368|698368|700399.5|698895.2|699547.5|698034.8|873
1635166200000|2021-10-25 12:50:00|700368.5|698368.5|699789.3|698789.3|700400.5|698888.1|699657.2|698158.5|905
1635166500000|2021-10-25 12:55:00|699789.1|698789.1|699841.7|698841.7|700667.8|699185.3|699763.4|698198.6|894
1635166800000|2021-10-25 13:00:00|699844.1|698844.1|699588.4|698588.4|700515.7|699007.5|699582.8|698099.8|949
1635167100000|2021-10-25 13:05:00|699588|698588|699752.2|697752.2|700127.3|698604.8|699159.5|697685.9|857
1635167400000|2021-10-25 13:10:00|699752.1|697752.1|698955.5|697955.5|699842.2|698308.2|698944.4|697481|834
1635167700000|2021-10-25 13:15:00|698953.9|697953.9|699045.8|697045.8|699478|697977.9|698456.1|696947|893
1635168000000|2021-10-25 13:20:00|699044.9|697044.9|698531.5|697531.5|699124|697617.3|698443.4|696935.1|927
1635168300000|2021-10-25 13:25:00|698516.9|697516.9|698696.4|697696.4|699276.8|697794.8|698368.6|696862.1|849
1635168600000|2021-10-25 13:30:00|698699.7|697699.7|698915.9|697915.9|699605.4|698104.5|698608.9|697105.5|1035
1635168900000|2021-10-25 13:35:00|698892.8|697892.8|698753.2|697753.2|699260.7|697892.8|698426.3|696945.4|1069
1635169200000|2021-10-25 13:40:00|698755.1|697755.1|699334.9|697334.9|699633.5|698136.9|698744.8|697256.1|1084
1635169500000|2021-10-25 13:45:00|699336.1|697336.1|699251.4|698251.4|699807.6|698330.1|698820.1|697291.7|1109
1635169800000|2021-10-25 13:50:00|699264.8|698264.8|698760.4|697760.4|699812.9|698312.9|698653.6|697171.7|961
1635170100000|2021-10-25 13:55:00|698759.8|697759.8|699036.3|698036.3|699678.9|698175|698742.5|697544.9|961
1635170400000|2021-10-25 14:00:00|699039.2|698039.2|699305.5|698305.5|699812.4|698323.5|698964|697483.1|1035
1635170700000|2021-10-25 14:05:00|699307|698307|699257.6|698257.6|699775.4|698311.5|698842.9|697402.2|957
1635171000000|2021-10-25 14:10:00|699266.4|698266.4|699331.2|698331.2|699829.8|698377.4|699069.2|697573|885
1635171300000|2021-10-25 14:15:00|699330.3|698330.3|699603.5|698603.5|700211.4|698717.5|699125.1|697621.1|973
1635171600000|2021-10-25 14:20:00|699608.5|698608.5|700765.2|698765.2|700780.4|699223.2|699551.2|698057.4|1066
1635171900000|2021-10-25 14:25:00|700771.6|698771.6|701018.9|699018.9|701136.2|699645.6|700188.1|698726.5|993
1635172200000|2021-10-25 14:30:00|701018.7|699018.7|700446.2|699446.2|701459.5|699961.8|700434.2|698924.3|1029
1635172500000|2021-10-25 14:35:00|700445.2|699445.2|700197.2|699197.2|701046.9|699550.8|700040.5|698613.5|921
1635172800000|2021-10-25 14:40:00|700201.6|699201.6|700372.7|699372.7|700918.9|699432|700201.6|698729.4|804
1635173100000|2021-10-25 14:45:00|700372.6|699372.6|699973|698973|700876.7|699424.7|699927.2|698572.9|845
1635173400000|2021-10-25 14:50:00|699977.6|698977.6|699780.4|698780.4|700648.1|699160|699744.7|698265.2|816
1635173700000|2021-10-25 14:55:00|699779.7|698779.7|699865.8|698865.8|700443.3|699036.3|699582.5|698070.7|838
1635174000000|2021-10-25 15:00:00|699859.3|698859.3|700136.6|699136.6|700604.3|699145.6|699780.7|698320.7|924
1635174300000|2021-10-25 15:05:00|700135.8|699135.8|700016.5|699016.5|700653.7|699177.8|699887.2|698402.4|833
1635174600000|2021-10-25 15:10:00|700015.4|699015.4|700216.5|698216.5|700599.6|699084.9|699618.5|698141|846
1635174900000|2021-10-25 15:15:00|700216|698216|699597.2|698597.2|700283.6|698777|699467.1|698073.2|781
1635175200000|2021-10-25 15:20:00|699597.1|698597.1|699520|698520|700158.5|698736.6|699454.2|697951.2|704
1635175500000|2021-10-25 15:25:00|699515.3|698515.3|699460.3|698460.3|700124|698620.8|699388.3|697884.9|816
1635175800000|2021-10-25 15:30:00|699460.8|698460.8|699526.4|698526.4|700308.5|698793.6|699425.8|697958|759
1635176100000|2021-10-25 15:35:00|699518.5|698518.5|699415.8|698415.8|700163.5|698637.9|699299.9|697804.5|709
1635176400000|2021-10-25 15:40:00|699405.3|698405.3|699334.3|698334.3|699932.6|698425.1|699321.2|697813.5|688
1635176700000|2021-10-25 15:45:00|699336.9|698336.9|699033.5|697033.5|699893.1|698400.2|698917|697032.5|525
1635177000000|2021-10-25 15:50:00|699033.4|697033.4|698388.4|697388.4|699122.5|697606.4|698353.3|696862.2|518
1635177300000|2021-10-25 15:55:00|698387.3|697387.3|698558.2|696558.2|698885.3|697389.2|698021.3|696522.3|626
1635177600000|2021-10-25 16:00:00|698564.5|696564.5|698630.3|696630.3|698873.9|697373.2|697965.7|696461.2|793
1635177900000|2021-10-25 16:05:00|698631.4|696631.4|698280|697280|698786.5|697301.2|698153|696586.6|678
1635178200000|2021-10-25 16:10:00|698279.7|697279.7|698343.3|697343.3|698852.2|697362.2|697992.2|696554.3|681
1635178500000|2021-10-25 16:15:00|698340.7|697340.7|698554.2|696554.2|698866.8|697362.2|698045.8|696547|572
1635178800000|2021-10-25 16:20:00|698554.4|696554.4|698155.5|696155.5|698593|697129.4|697664.5|696006.1|737
1635179100000|2021-10-25 16:25:00|698164.8|696164.8|698486|696486|698607.5|697101.4|697927.8|696150|672
1635179400000|2021-10-25 16:30:00|698484.3|696484.3|698589.8|696589.8|698625.6|697089.7|697958.5|696456.8|574
1635179700000|2021-10-25 16:35:00|698587.9|696587.9|698632.4|696632.4|698809.3|697250|698231|696587.9|559
1635180000000|2021-10-25 16:40:00|698632|696632|698587.2|696587.2|698673.6|697137|698103|696550.3|530
1635180300000|2021-10-25 16:45:00|698587.8|696587.8|697979.8|696979.8|698603.4|697098.1|697945.7|696484|443
1635180600000|2021-10-25 16:50:00|697980.2|696980.2|698581.8|696581.8|698740.8|697153.7|697980.2|696510|526
1635180900000|2021-10-25 16:55:00|698578.9|696578.9|698764|696764|698781.8|697276.9|698104.5|696577|443
1635228000000|2021-10-26 06:00:00|698321.6|696321.6|698119.1|696119.1|698412.8|696412.8|698025.1|696025.1|392
1635228300000|2021-10-26 06:05:00|698118.5|696118.5|698462|696462|698462.8|696462.8|698096|696096|591
1635228600000|2021-10-26 06:10:00|698462.3|696462.3|698506.9|696506.9|698581.8|696581.8|698359.1|696359.1|692
1635228900000|2021-10-26 06:15:00|698503|696503|698200.1|696200.1|698571.4|696571.4|698119.2|696119.2|689
1635229200000|2021-10-26 06:20:00|698202.4|696202.4|697462.2|695462.2|698279.7|696279.7|697461|695461|784
1635229500000|2021-10-26 06:25:00|697462.8|695462.8|697174.3|695174.3|697603.7|696007|697007|695171.8|781
1635229800000|2021-10-26 06:30:00|697178.8|695178.8|697054.7|695054.7|697351.7|695351.7|696936.5|694936.5|840
1635230100000|2021-10-26 06:35:00|697059.6|695059.6|696884.4|694884.4|697059.6|695402.5|696377.3|694763.6|745
1635230400000|2021-10-26 06:40:00|696912.8|694912.8|696870.9|694870.9|697107.4|695397.5|696397.5|694811.9|766
1635230700000|2021-10-26 06:45:00|696878.7|694878.7|697510.3|695510.3|697547.7|695885.6|696523.9|694853.6|859
1635231000000|2021-10-26 06:50:00|697509.1|695509.1|697349.4|695349.4|697624.2|695624.2|697243.8|695243.8|815
1635231300000|2021-10-26 06:55:00|697353.1|695353.1|697289.3|695289.3|697358.2|695745.9|696740|695034.8|774
1635231600000|2021-10-26 07:00:00|697303.3|695303.3|697709|695709|697957.4|696141.5|697071.3|695071.3|1074
1635231900000|2021-10-26 07:05:00|697713.5|695713.5|697405.2|695405.2|698226.3|696723.8|696891.1|695384.5|1040
1635232200000|2021-10-26 07:10:00|697396.6|695396.6|696896.5|694896.5|697466.5|695965.7|696309.6|694795.3|995
1635232500000|2021-10-26 07:15:00|696890.5|694890.5|697176.2|695176.2|697286.1|695770.4|696317.6|694853.3|879
1635232800000|2021-10-26 07:20:00|697175.9|695175.9|697806.1|695806.1|698075.8|696075.8|696691.7|695149.8|969
1635233100000|2021-10-26 07:25:00|697796.4|695796.4|697796.8|695796.8|698066.7|696504.7|697328.3|695769.9|982
1635233400000|2021-10-26 07:30:00|697795|695795|698195.1|696195.1|698378|696705.9|697376.6|695795|964
1635233700000|2021-10-26 07:35:00|698206.3|696206.3|698071.5|696071.5|698253.2|696753.6|697427.2|695867.6|966
1635234000000|2021-10-26 07:40:00|698073.7|696073.7|696880.5|695880.5|698073.7|696471.8|696857.4|695526.5|969
1635234300000|2021-10-26 07:45:00|696865|695865|697080.7|695080.7|697488.2|695929.9|696437.3|694952.1|997
1635234600000|2021-10-26 07:50:00|697078.6|695078.6|697021|695021|697368.2|695788.1|696451.1|694951.7|909
1635234900000|2021-10-26 07:55:00|696511.3|695511.3|696311.1|695311.1|697033.3|695525.1|695961.8|694489.8|891
1635235200000|2021-10-26 08:00:00|696822.9|694822.9|695847|694847|696994.6|695493.5|695673|694160|894
1635235500000|2021-10-26 08:05:00|695857.4|694857.4|695673.7|694673.7|696573.4|695100.7|695673.7|694277.2|878
1635235800000|2021-10-26 08:10:00|695664|694664|695444.1|693444.1|696283.8|694786.4|694746.8|693244|1026
1635236100000|2021-10-26 08:15:00|695444|693444|694817.9|692817.9|695553.7|694071.6|694082.4|692477.6|1070
1635236400000|2021-10-26 08:20:00|694818.9|692818.9|693686.3|692686.3|695070.8|693583|693675.5|692192.1|973
1635236700000|2021-10-26 08:25:00|693689|692689|694132.4|693132.4|694705.1|693179.4|693685.6|692202.4|961
1635237000000|2021-10-26 08:30:00|694620.2|692620.2|694877.2|692877.2|694935.3|693469.2|694001|692535.3|878
1635237300000|2021-10-26 08:35:00|694877.1|692877.1|695102.8|693102.8|695385.1|693877.2|694363.6|692861.5|968
1635237600000|2021-10-26 08:40:00|695092.1|693092.1|695034.4|693034.4|695305.3|693816.5|694433.7|692968.1|902
1635237900000|2021-10-26 08:45:00|695066.2|693066.2|694351.4|693351.4|695194.7|693713.2|694273|692777.5|873
1635238200000|2021-10-26 08:50:00|694347.3|693347.3|694492.6|693492.6|695043.7|693513.7|694085.8|692579.3|962
1635238500000|2021-10-26 08:55:00|694492.4|693492.4|694229.6|693229.6|694945.1|693508.2|694022.5|692545.1|859
1635238800000|2021-10-26 09:00:00|694226.6|693226.6|694441.4|693441.4|695005.1|693505.1|694153.6|692650.9|862
1635239100000|2021-10-26 09:05:00|694441.5|693441.5|695289.5|693289.5|695367.6|693866.6|694441.5|692939.3|787
1635239400000|2021-10-26 09:10:00|695288|693288|695455.8|693455.8|695535.9|693990.1|694722.5|693218.1|822
1635239700000|2021-10-26 09:15:00|695463.5|693463.5|695116|694116|695797.2|694290.4|694936.9|693432.5|904
1635240000000|2021-10-26 09:20:00|695119.3|694119.3|695343.1|693343.1|695604.3|694119.3|694646.5|693148.6|907
1635240300000|2021-10-26 09:25:00|694848.7|693848.7|694060.4|693060.4|695344.5|693852.6|693823.6|692321.8|1000
1635240600000|2021-10-26 09:30:00|694057.6|693057.6|694415.4|693415.4|694986.1|693467.6|694035.9|692523|839
1635240900000|2021-10-26 09:35:00|694419.9|693419.9|694365.8|693365.8|695023|693538.5|694362.7|692874.9|721
1635241200000|2021-10-26 09:40:00|694366.7|693366.7|694221.5|693221.5|694928.1|693450|694154.6|692670|796
1635241500000|2021-10-26 09:45:00|694220.4|693220.4|694585.4|693585.4|695122.1|693619.6|694171.6|692681.6|811
1635241800000|2021-10-26 09:50:00|694579.8|693579.8|694806.5|692806.5|695197|693698.1|694302.9|692771.1|690
1635242100000|2021-10-26 09:55:00|694793.1|692793.1|694312.5|692312.5|694793.2|693288.5|693710|692201.7|746
1635242400000|2021-10-26 10:00:00|694298.3|692298.3|694726.9|692726.9|694775.2|693300.3|693732.2|692218.2|860
1635242700000|2021-10-26 10:05:00|694722.9|692722.9|694340.2|693340.2|694844.3|693367.8|694129.5|692609.8|776
1635243000000|2021-10-26 10:10:00|694342.9|693342.9|694351.9|693351.9|694938.8|693502.5|694310.9|692806.9|786
1635243300000|2021-10-26 10:15:00|694352.4|693352.4|694144.3|692144.3|694970.9|693525.3|693581.2|692059.7|923
1635243600000|2021-10-26 10:20:00|694132.1|692132.1|693928.2|691928.2|694281.7|692723.7|693378.4|691878.8|853
1635243900000|2021-10-26 10:25:00|693928.6|691928.6|693028.8|692028.8|694044.7|692532.2|692709.8|691179|957
1635244200000|2021-10-26 10:30:00|693549.4|691549.4|694507.6|692507.6|694629.7|693104.9|692966.2|691508.4|902
1635244500000|2021-10-26 10:35:00|694514.7|692514.7|693911.4|692911.4|694636.4|693122.3|693858.4|692349.9|892
1635244800000|2021-10-26 10:40:00|693926.5|692926.5|694242.8|693242.8|694769.3|693274.4|693844.9|692343.3|950
1635245100000|2021-10-26 10:45:00|694233.6|693233.6|694883.5|692883.5|695063.5|693547.2|694203.8|692709.8|949
1635245400000|2021-10-26 10:50:00|694885.8|692885.8|694679.8|692679.8|695004.7|693482.6|694162.6|692670.6|954
1635245700000|2021-10-26 10:55:00|694676.3|692676.3|694527.2|693527.2|695233.9|693693.4|694145.2|692643.6|842
1635246000000|2021-10-26 11:00:00|694524.2|693524.2|695151.1|693151.1|695184.1|693703.7|694515.8|693020.4|762
1635246300000|2021-10-26 11:05:00|695149.9|693149.9|695114.7|694114.7|695625.2|694154.4|694541.4|693127.7|930
1635246600000|2021-10-26 11:10:00|695114.9|694114.9|694826.7|693826.7|696009.3|694454.5|694824.3|693326.9|925
1635246900000|2021-10-26 11:15:00|695364.2|693364.2|694866.7|692866.7|695368.1|693866.3|694289.9|692777.4|903
1635247200000|2021-10-26 11:20:00|694867.5|692867.5|694548.8|693548.8|695185.5|693642.1|694374.1|692847.5|876
1635247500000|2021-10-26 11:25:00|694549.6|693549.6|694672.9|693672.9|695242.7|693715.6|694466.2|693029.1|878
1635247800000|2021-10-26 11:30:00|694671.6|693671.6|694630.6|693630.6|695219|693735.7|694412.1|692920.8|832
1635248100000|2021-10-26 11:35:00|694633.9|693633.9|694930.9|692930.9|695162.3|693669.6|694292.9|692786.7|782
1635248400000|2021-10-26 11:40:00|694933.8|692933.8|694974.2|692974.2|695051.3|693576.8|694420.7|692912.7|735
1635248700000|2021-10-26 11:45:00|694974.1|692974.1|694426.2|693426.2|695016.7|693509.9|694373|692922.7|762
1635249000000|2021-10-26 11:50:00|694426.3|693426.3|694761|692761|695019.1|693465.9|694141.1|692552.4|768
1635249300000|2021-10-26 11:55:00|694761.4|692761.4|695298|693298|695311.9|693806.2|694265.9|692747|864
1635249600000|2021-10-26 12:00:00|695299.1|693299.1|695321.5|693321.5|695510.8|694023.6|694756.9|693255.6|879
1635249900000|2021-10-26 12:05:00|695322.4|693322.4|695451.1|693451.1|695455|693954.8|694811.7|693314.4|768
1635250200000|2021-10-26 12:10:00|695450.8|693450.8|694639|693639|695457.9|693962.4|694447.9|692882.9|797
1635250500000|2021-10-26 12:15:00|694634.8|693634.8|694467|693467|695083.9|693668.8|694337.8|692940.9|818
1635250800000|2021-10-26 12:20:00|694467.7|693467.7|694528|693528|695017.1|693570|694416.4|692925.9|773
1635251100000|2021-10-26 12:25:00|694513.2|693513.2|694632|693632|695358.3|693874|694501.1|693131.7|884
1635251400000|2021-10-26 12:30:00|694630.2|693630.2|694425.4|693425.4|695252|693763.8|694425.4|692977.5|787
1635251700000|2021-10-26 12:35:00|694422.4|693422.4|694721.6|693721.6|695215.1|693737.5|694375.6|692882.5|857
1635252000000|2021-10-26 12:40:00|694723.4|693723.4|695312.1|693312.1|695411.9|693918.8|694678.1|693171.9|917
1635252300000|2021-10-26 12:45:00|695313.2|693313.2|695292.9|693292.9|695568|694092.3|694786.7|693283.5|866
1635252600000|2021-10-26 12:50:00|695293.9|693293.9|695118.1|693118.1|695354.7|693830.9|694622.2|693081.2|840
1635252900000|2021-10-26 12:55:00|695115.1|693115.1|695118.3|693118.3|695186.2|693694.5|694577.2|693073.6|743
1635253200000|2021-10-26 13:00:00|695122.5|693122.5|695519.9|693519.9|695528.5|694025.1|694680|693118.6|858
1635253500000|2021-10-26 13:05:00|695518.1|693518.1|695646.6|693646.6|695767.7|694289.1|695017.7|693518.1|806
1635253800000|2021-10-26 13:10:00|695651.9|693651.9|695676.9|693676.9|695759.5|694263.5|695066.1|693562.7|805
1635254100000|2021-10-26 13:15:00|695171.9|694171.9|696150.4|694150.4|696150.4|694650.1|695132.2|693651.5|902
1635254400000|2021-10-26 13:20:00|696143.1|694143.1|695648.5|694648.5|696189|694685.4|695466|693968.4|730
1635254700000|2021-10-26 13:25:00|695647.9|694647.9|695787.3|694787.3|696311.5|694815|695568.1|694075|791
1635255000000|2021-10-26 13:30:00|695783|694783|696496.6|695496.6|696999.2|695518.1|695747.9|694271.6|1064
1635255300000|2021-10-26 13:35:00|696501.1|695501.1|696550.4|694550.4|697163.5|695662.8|696110.4|694550.4|1057
1635255600000|2021-10-26 13:40:00|696559.9|694559.9|695802|694802|696672.5|695097.2|695677.8|694197.3|935
1635255900000|2021-10-26 13:45:00|695801.9|694801.9|695774|694774|696480|695002.4|695639.5|694138.4|1002
1635256200000|2021-10-26 13:50:00|695747.7|694747.7|695839.4|694839.4|696363.1|694902|695702.6|694224.8|857
1635256500000|2021-10-26 13:55:00|695839.5|694839.5|696539.2|694539.2|696657|695131.3|695794.5|694337.6|696
1635256800000|2021-10-26 14:00:00|696570.5|694570.5|695866.6|694866.6|696729.4|695289.6|695866.6|694368|962
1635257100000|2021-10-26 14:05:00|695865.8|694865.8|696303.9|695303.9|696871.8|695398.2|695865.2|694380.9|969
1635257400000|2021-10-26 14:10:00|696302.7|695302.7|696431.5|694431.5|696862.8|695353.2|695866.5|694295.6|971
1635257700000|2021-10-26 14:15:00|696432.9|694432.9|696633.6|694633.6|696637.8|695144.4|695895|694404.7|817
1635258000000|2021-10-26 14:20:00|696634.7|694634.7|696220.9|695220.9|696710.6|695248|695958.6|694517.7|779
1635258300000|2021-10-26 14:25:00|696220|695220|696271.3|695271.3|696739.2|695307|696138.6|694721.9|757
1635258600000|2021-10-26 14:30:00|696273.3|695273.3|696183.7|695183.7|696676.3|695419.3|695897.9|694502.3|877
1635258900000|2021-10-26 14:35:00|696179.9|695179.9|696349.1|695349.1|696888.8|695434|696172.9|694682.4|745
1635259200000|2021-10-26 14:40:00|696354.4|695354.4|696548.1|695548.1|697053.6|695601.4|696312.5|694837.5|767
1635259500000|2021-10-26 14:45:00|696547.5|695547.5|697151|695151|697265.2|695754.5|696541.6|695092|799
1635259800000|2021-10-26 14:50:00|697148.5|695148.5|696671.7|695671.7|697396.6|695917.2|696378.5|694869.1|952
1635260100000|2021-10-26 14:55:00|696672.1|695672.1|697149|695149|697152.5|695690.2|696369.4|694869.3|894
1635260400000|2021-10-26 15:00:00|697150.4|695150.4|696749.7|695749.7|697286.7|695778.8|696440.1|694949.7|932
1635260700000|2021-10-26 15:05:00|696737.2|695737.2|696865.3|695865.3|697436.2|695940.5|696567.4|695107.5|863
1635261000000|2021-10-26 15:10:00|696863.1|695863.1|696896.8|695896.8|697386.2|695932.6|696687.3|695202|797
1635261300000|2021-10-26 15:15:00|696891.2|695891.2|696503.7|695503.7|697398.8|695931.4|696452.1|694947|778
1635261600000|2021-10-26 15:20:00|696500.7|695500.7|697067.5|695067.5|697183.3|695670.3|696421.1|694923.5|768
1635261900000|2021-10-26 15:25:00|697067.3|695067.3|697125.7|695125.7|697224.7|695679.1|696443.6|694918.5|809
1635262200000|2021-10-26 15:30:00|697123.8|695123.8|697379|695379|697438.4|695960.6|696652.1|695036|876
1635262500000|2021-10-26 15:35:00|697381.9|695381.9|696691.2|695691.2|697444|695949.9|696667.7|695149.8|749
1635262800000|2021-10-26 15:40:00|696699.9|695699.9|696641.2|695641.2|697373.2|695839|696613.9|695121.5|739
1635263100000|2021-10-26 15:45:00|696642.2|695642.2|696824.9|695824.9|697386.8|695887.6|696565.6|695080.2|547
1635263400000|2021-10-26 15:50:00|697333.4|695333.4|697237.6|695237.6|697355.3|695861.8|696734|695216.8|472
1635263700000|2021-10-26 15:55:00|697263|695263|696957.9|695957.9|697538.1|696052.3|696730.5|695232.9|657
1635264000000|2021-10-26 16:00:00|697479.5|695479.5|697597.6|695597.6|697715.8|696137|696973|695465.6|487
1635264300000|2021-10-26 16:05:00|697595.4|695595.4|697293.5|695293.5|697776.6|696297.8|696840.9|695216.6|777
1635264600000|2021-10-26 16:10:00|697294.9|695294.9|696807.6|695807.6|697450.4|695960|696720.9|695208.2|755
1635264900000|2021-10-26 16:15:00|696809.3|695809.3|697374.2|695374.2|697403.5|695895.2|696676.5|695208|551
1635265200000|2021-10-26 16:20:00|697376.8|695376.8|697287|695287|697432.1|695905.5|696866.8|695286.1|662
1635265500000|2021-10-26 16:25:00|697290.7|695290.7|697306.5|695306.5|697433.7|695753.5|696736.4|695213.8|693
1635265800000|2021-10-26 16:30:00|697312|695312|697440.2|695440.2|697459.4|695965.7|696777.4|695280.5|663
1635266100000|2021-10-26 16:35:00|697439.5|695439.5|697520.8|695520.8|697576.9|696031|696962.5|695310.1|564
1635266400000|2021-10-26 16:40:00|697517.6|695517.6|697406.9|695406.9|697567.7|696043.8|696925.3|695406|559
1635266700000|2021-10-26 16:45:00|697408.3|695408.3|697749|695749|697749|696236.6|696930.5|695406.9|635
1635267000000|2021-10-26 16:50:00|697745.9|695745.9|697852.3|695852.3|697928.4|696251.5|696972.6|695411.6|712
1635267300000|2021-10-26 16:55:00|697846.9|695846.9|697311.8|695311.8|697846.9|696024.5|696772|695251.1|535
1635314400000|2021-10-27 06:00:00|695922.3|693922.3|695664.9|693664.9|695983.1|693983.1|695620.5|693620.5|490
1635314700000|2021-10-27 06:05:00|695671.1|693671.1|695913.8|693913.8|696079.3|694079.3|695652.5|693652.5|877
1635315000000|2021-10-27 06:10:00|695895.1|693895.1|696217|694217|696304.6|694304.6|695895.1|693895.1|952
1635315300000|2021-10-27 06:15:00|696205.3|694205.3|696149.9|694149.9|696464.8|694464.8|696129.7|694129.7|818
1635315600000|2021-10-27 06:20:00|696147.1|694147.1|696040.4|694040.4|696263.4|694651.5|695651.5|693940|703
1635315900000|2021-10-27 06:25:00|696031|694031|696018.3|694018.3|696094.1|694094.1|695974.5|693974.5|626
1635316200000|2021-10-27 06:30:00|696016.5|694016.5|695860|693860|696067.8|694067.8|695776|693776|666
1635316500000|2021-10-27 06:35:00|695859|693859|696103.9|694103.9|696211.5|694211.5|695834.2|693834.2|693
1635316800000|2021-10-27 06:40:00|696100.9|694100.9|695923.2|693923.2|696246.2|694246.2|695821.5|693821.5|666
1635317100000|2021-10-27 06:45:00|695920.8|693920.8|695975.7|693975.7|696024.5|694470|695470|693814.1|628
1635317400000|2021-10-27 06:50:00|695980.6|693980.6|696308.8|694308.8|696338.7|694490.4|695474.3|693879.3|511
1635317700000|2021-10-27 06:55:00|696305.9|694305.9|696411.5|694411.5|696508.5|694508.5|696237.4|694237.4|744
1635318000000|2021-10-27 07:00:00|696398.5|694398.5|696007.4|694007.4|696766.2|694960|695844|693922.4|1040
1635318300000|2021-10-27 07:05:00|695987|693987|695699.2|693699.2|696088.5|694088.5|695429.5|693429.5|1050
1635318600000|2021-10-27 07:10:00|695683.4|693683.4|695301.8|694301.8|696266.3|694595.6|695220.3|693672.9|1009
1635318900000|2021-10-27 07:15:00|695299.8|694299.8|696341.8|694341.8|696400.1|694921.4|695298.6|693819.9|1042
1635319200000|2021-10-27 07:20:00|696342.2|694342.2|697544|695544|697602.2|695826.4|695825.4|694342.2|1076
1635319500000|2021-10-27 07:25:00|697546.8|695546.8|697856.1|695856.1|697856.1|696205.3|696444.2|694935.1|1085
1635319800000|2021-10-27 07:30:00|697881.2|695881.2|698344|696344|698407|696856.4|697308.7|695751.7|1082
1635320100000|2021-10-27 07:35:00|698341.2|696341.2|698243.6|697243.6|698810|697314|697720.3|696273.3|989
1635320400000|2021-10-27 07:40:00|698241.5|697241.5|699396.2|698396.2|700042.8|698531.1|698224.8|696724.5|1076
1635320700000|2021-10-27 07:45:00|699386.9|698386.9|699566|698566|701079.4|699203|699386.9|698084.4|1105
1635321000000|2021-10-27 07:50:00|699561.1|698561.1|699352.9|698352.9|700248.3|698741.4|699163.7|697644.8|1076
1635321300000|2021-10-27 07:55:00|699343.6|698343.6|699666.5|697666.5|700028|698573.9|699167.7|697658.7|1058
1635321600000|2021-10-27 08:00:00|699667.9|697667.9|699913.5|698913.5|700610.2|699066.2|699210.2|697661.4|1108
1635321900000|2021-10-27 08:05:00|700421.4|698421.4|699894.6|698894.6|700715.2|699202.8|699870|698409.4|1015
1635322200000|2021-10-27 08:10:00|699893.6|698893.6|700065.6|698065.6|700498.9|699155.7|699539.9|698050.9|999
1635322500000|2021-10-27 08:15:00|700061|698061|699482.6|698482.6|700286.2|698798.6|699449.7|697964.9|1017
1635322800000|2021-10-27 08:20:00|699475.7|698475.7|699373.8|698373.8|700017.8|698509.3|699234.9|697756|863
1635323100000|2021-10-27 08:25:00|699391.2|698391.2|700785.4|698785.4|700850.7|699362.1|699346.6|697990.9|955
1635323400000|2021-10-27 08:30:00|700257.9|699257.9|701777|699777|701844.6|700288.5|700222.5|698756.9|1110
1635323700000|2021-10-27 08:35:00|701764.7|699764.7|701460.1|700460.1|702208.1|700707.3|701255.6|699753.1|1053
1635324000000|2021-10-27 08:40:00|701464.6|700464.6|700855|699855|701955.2|700485.4|700840.6|699378.1|944
1635324300000|2021-10-27 08:45:00|700858.6|699858.6|700854.1|699854.1|701988.9|700344.4|700806.2|699304|961
1635324600000|2021-10-27 08:50:00|700851.1|699851.1|700898.8|699898.8|701439.7|699947.7|700707.8|699264.8|945
1635324900000|2021-10-27 08:55:00|700893.9|699893.9|700879.1|699879.1|701402.9|699912.3|700709.6|699241.2|960
1635325200000|2021-10-27 09:00:00|700885.2|699885.2|700927.6|699927.6|701568.6|700094.1|700815.4|699311.2|1047
1635325500000|2021-10-27 09:05:00|700925.2|699925.2|701975.7|699975.7|702011|700446.6|700917.4|699457|900
1635325800000|2021-10-27 09:10:00|701975.5|699975.5|701754.9|699754.9|702060.7|700571.7|701098.3|699598.3|939
1635326100000|2021-10-27 09:15:00|701754.5|699754.5|702502.1|700502.1|702617.6|700859|701271.3|699747.5|941
1635326400000|2021-10-27 09:20:00|702484.9|700484.9|703479.8|701479.8|703695.7|702083.2|701962|700461.6|1010
1635326700000|2021-10-27 09:25:00|703483.2|701483.2|703031.5|702031.5|703657.3|702174.7|702935|701437.3|949
1635327000000|2021-10-27 09:30:00|703062.1|702062.1|704676.9|702676.9|704764.7|703178.4|702933.1|701416.1|1054
1635327300000|2021-10-27 09:35:00|704689.7|702689.7|704348|702348|705388.1|703634.1|703949|702314|1030
1635327600000|2021-10-27 09:40:00|704349.1|702349.1|703984.2|701984.2|704541|703026|703234.9|701674.8|1029
1635327900000|2021-10-27 09:45:00|704000.2|702000.2|704281.4|702281.4|704470.9|703037.4|703488.6|701981.4|1010
1635328200000|2021-10-27 09:50:00|704281.1|702281.1|704785.9|702785.9|704801.2|703292.5|703588.9|702058.7|1033
1635328500000|2021-10-27 09:55:00|704781.4|702781.4|704181.9|703181.9|704993.8|703487.5|704163.8|702678.7|975
1635328800000|2021-10-27 10:00:00|704181.4|703181.4|704971.4|702971.4|705405.9|703682.6|704164.5|702655.2|982
1635329100000|2021-10-27 10:05:00|704972.1|702972.1|704773.9|703773.9|705301.1|703790.2|704270|702729.3|973
1635329400000|2021-10-27 10:10:00|704782.5|703782.5|704969.8|702969.8|705283.7|703818.7|704419.3|702904.2|959
1635329700000|2021-10-27 10:15:00|704973|702973|704470.4|703470.4|705040.3|703543.9|704268.3|702754.7|931
1635330000000|2021-10-27 10:20:00|704470.5|703470.5|704322.2|702322.2|705041|703486.6|703814.8|702161.8|979
1635330300000|2021-10-27 10:25:00|704320|702320|704550|702550|704671.8|703162.7|703942.5|702320|854
1635330600000|2021-10-27 10:30:00|704567.6|702567.6|704018.8|702018.8|704829.2|703305.3|703343.2|701831|983
1635330900000|2021-10-27 10:35:00|704011.3|702011.3|703182.2|702182.2|704123.1|702624.8|703148.4|701646.3|935
1635331200000|2021-10-27 10:40:00|703192|702192|703171|702171|703909.2|702395.5|703085.9|701610|906
1635331500000|2021-10-27 10:45:00|703581.5|701581.5|703904.8|701904.8|703979.7|702492.2|703025.1|701501.8|783
1635331800000|2021-10-27 10:50:00|703909|701909|703297.4|702297.4|703980|702482.9|703278.5|701784.5|824
1635332100000|2021-10-27 10:55:00|703298.7|702298.7|703662.6|701662.6|703801.5|702347.1|703160.4|701655.3|844
1635332400000|2021-10-27 11:00:00|703663.2|701663.2|702819.6|701819.6|703663.2|702175.3|702818.1|701342.9|798
1635332700000|2021-10-27 11:05:00|703289.6|701289.6|702760.6|701760.6|703545.2|701998.2|702707.9|701195.3|956
1635333000000|2021-10-27 11:10:00|702762.8|701762.8|702691.1|701691.1|703335.6|701830.8|702462.1|700968.4|885
1635333300000|2021-10-27 11:15:00|702688.4|701688.4|702569.7|701569.7|703174|701728.3|702424.7|700932.8|775
1635333600000|2021-10-27 11:20:00|703070.6|701070.6|702322.3|701322.3|703070.6|701588.5|702185.5|700674.1|913
1635333900000|2021-10-27 11:25:00|702311.5|701311.5|703025.3|702025.3|703528.8|702057.4|702305.2|700802.3|892
1635334200000|2021-10-27 11:30:00|703028.1|702028.1|702972.5|701972.5|703548.8|702063.1|702935.6|701427.9|729
1635334500000|2021-10-27 11:35:00|702973.1|701973.1|703168.3|702168.3|703717.8|702234.8|702971.9|701495.7|718
1635334800000|2021-10-27 11:40:00|703156|702156|703034.8|702034.8|703720.1|702226.5|702982.2|701492|754
1635335100000|2021-10-27 11:45:00|703031.1|702031.1|702905.2|701905.2|703877.8|702385|702889.2|701384.2|845
1635335400000|2021-10-27 11:50:00|702904.6|701904.6|702900.7|701900.7|703449|701961.7|702735.6|701237.3|802
1635335700000|2021-10-27 11:55:00|702908.7|701908.7|703462|701462|703514.9|702042.6|702862.1|701356.6|876
1635336000000|2021-10-27 12:00:00|703466.6|701466.6|702732.1|701732.1|703635.7|702156.1|702725|701235.8|922
1635336300000|2021-10-27 12:05:00|703239.4|701239.4|702743.6|700743.6|703307|701793.8|702118|700621.2|842
1635336600000|2021-10-27 12:10:00|702741.9|700741.9|702022.2|701022.2|702847.1|701351.4|702020.7|700529.3|897
1635336900000|2021-10-27 12:15:00|702020.7|701020.7|702018.7|701018.7|702697|701175.2|701887.5|700404.1|931
1635337200000|2021-10-27 12:20:00|702019.1|701019.1|701798.3|700798.3|702656.5|701153.6|701705.7|700267.4|906
1635337500000|2021-10-27 12:25:00|702298.7|700298.7|701902.4|699902.4|702302.4|700792.6|701418.9|699882.7|910
1635337800000|2021-10-27 12:30:00|701919.5|699919.5|701724.4|700724.4|702325|700824.6|701251.5|699749.7|1020
1635338100000|2021-10-27 12:35:00|701732.4|700732.4|701664.8|700664.8|702340.1|700828.8|701527.3|700040.5|921
1635338400000|2021-10-27 12:40:00|701663.4|700663.4|702768.5|700768.5|702793|701294.7|701637.3|700125.3|982
1635338700000|2021-10-27 12:45:00|702770|700770|702732.3|700732.3|702865.5|701369.3|702197.9|700663.9|925
1635339000000|2021-10-27 12:50:00|702732.5|700732.5|702636.2|701636.2|703020|701643.2|702248.3|700727.7|790
1635339300000|2021-10-27 12:55:00|702635.7|701635.7|702381.8|701381.8|703175.5|701736.1|702181.9|700672.8|979
1635339600000|2021-10-27 13:00:00|702382.1|701382.1|702876.1|700876.1|702978.6|701468.5|702332.5|700825.4|974
1635339900000|2021-10-27 13:05:00|702877.5|700877.5|702366.3|701366.3|702941.9|701460.2|702301.1|700758.9|948
1635340200000|2021-10-27 13:10:00|702366.9|701366.9|703181.3|701181.3|703185.9|701659.6|702253.2|700737.3|848
1635340500000|2021-10-27 13:15:00|702686.1|701686.1|702644.6|701644.6|703258.5|701774.3|702583.4|701084.6|791
1635340800000|2021-10-27 13:20:00|702645.9|701645.9|703236.5|701236.5|703291.2|701803|702593|701085.8|851
1635341100000|2021-10-27 13:25:00|703231.6|701231.6|703045.2|701045.2|703289.6|701814|702537.5|700981.3|825
1635341400000|2021-10-27 13:30:00|703047.8|701047.8|702909.9|701909.9|703272|701909.9|702445.6|700944.5|1092
1635341700000|2021-10-27 13:35:00|702910|701910|702901.5|701901.5|703415.5|701933.2|702670.9|701181.4|1016
1635342000000|2021-10-27 13:40:00|702899.9|701899.9|702824.8|701824.8|703605.7|702120|702824.8|701323.3|1023
1635342300000|2021-10-27 13:45:00|702821.5|701821.5|702175.6|701175.6|703361|701865|702063.7|700583.7|1058
1635342600000|2021-10-27 13:50:00|702182.4|701182.4|703592.8|701592.8|703597.3|702110.8|702058|700581.6|1039
1635342900000|2021-10-27 13:55:00|703593.6|701593.6|703075.6|702075.6|703860.8|702362.5|702949.5|701482.3|1012
1635343200000|2021-10-27 14:00:00|703077.4|702077.4|703123.6|701123.6|703533.4|702077.4|702635|701075.8|1156
1635343500000|2021-10-27 14:05:00|703128|701128|702953.7|701953.7|703779.4|702281.8|702567.3|701115.9|1140
1635343800000|2021-10-27 14:10:00|702951|701951|703754.4|702754.4|704216.7|702754.4|702925|701413.7|1084
1635344100000|2021-10-27 14:15:00|704327.5|702327.5|704752.5|702752.5|704884.3|703267|703457|701948.2|1142
1635344400000|2021-10-27 14:20:00|704746|702746|705625.2|703625.2|705828.4|704133|704257.2|702746|1128
1635344700000|2021-10-27 14:25:00|705624.8|703624.8|705469|703469|705684.2|704175.9|704822.6|703317.7|990
1635345000000|2021-10-27 14:30:00|705467.2|703467.2|706705.7|704705.7|706845|704913.2|705200.7|703467.2|1074
1635345300000|2021-10-27 14:35:00|706694.4|704694.4|706347.8|704347.8|707361.6|705814.9|705845.5|704347.8|1093
1635345600000|2021-10-27 14:40:00|706370.7|704370.7|706813.8|704813.8|706899.4|705396.4|705842.6|704365.5|1061
1635345900000|2021-10-27 14:45:00|706819.1|704819.1|706736.8|705736.8|707429.2|705916.8|706290.3|704722.1|1108
1635346200000|2021-10-27 14:50:00|706738.2|705738.2|707248.3|705248.3|707677.9|706168.9|706454.4|704910.3|1093
1635346500000|2021-10-27 14:55:00|707260.6|705260.6|706950.2|705950.2|707397.8|706022.9|706487.2|704984.7|1036
1635346800000|2021-10-27 15:00:00|706949.8|705949.8|707055.8|705055.8|707606.5|706127.8|706565.6|705050.2|1014
1635347100000|2021-10-27 15:05:00|707047.5|705047.5|706231.5|705231.5|707047.5|705518.9|705979.9|704485.7|943
1635347400000|2021-10-27 15:10:00|706235.4|705235.4|705560|704560|706712|705279.7|705418.3|703846.9|986
1635347700000|2021-10-27 15:15:00|705557.7|704557.7|704935.2|703935.2|706068.6|704574.7|704923.3|703492.2|855
1635348000000|2021-10-27 15:20:00|704927.7|703927.7|705066.8|704066.8|705068.9|704068.9|704818.2|703818.2|867
1635348300000|2021-10-27 15:25:00|705058.7|704058.7|705226.8|704226.8|705658.7|704284.3|704945.5|703518.8|869
1635348600000|2021-10-27 15:30:00|705227.6|704227.6|706055.8|704055.8|706460.8|704934.7|705155.1|703688.7|854
1635348900000|2021-10-27 15:35:00|706058.8|704058.8|705404|704404|706084.6|704482|705207.2|703706.8|806
1635349200000|2021-10-27 15:40:00|705401.7|704401.7|705177.5|704177.5|705907.8|704408.8|705142.3|703640.3|690
1635349500000|2021-10-27 15:45:00|705174.5|704174.5|705038.7|704038.7|705682.7|704197.9|704987.1|703493.9|695
1635349800000|2021-10-27 15:50:00|705041.7|704041.7|705582|703582|705708.1|704199.7|704997.5|703523.3|564
1635350100000|2021-10-27 15:55:00|705579.2|703579.2|704948.5|702948.5|705599|704112.9|704535.5|702933|541
1635350400000|2021-10-27 16:00:00|704917.7|702917.7|704344.2|702344.2|705022.5|703323.7|703825.2|701856.6|705
1635350700000|2021-10-27 16:05:00|704357.6|702357.6|704557.2|702557.2|704830|703164.5|704022.1|702223.7|911
1635351000000|2021-10-27 16:10:00|704552.4|702552.4|704493.2|702493.2|704628.8|703118.5|704106.6|702265.5|739
1635351300000|2021-10-27 16:15:00|704515|702515|704576.8|702576.8|704719.4|702719.4|704463.6|702463.6|774
1635351600000|2021-10-27 16:20:00|704574.3|702574.3|704611|702611|704686.5|702686.5|704536.2|702536.2|764
1635351900000|2021-10-27 16:25:00|704606.1|702606.1|704686.3|702686.3|704718.2|702718.2|704554.6|702554.6|695
1635352200000|2021-10-27 16:30:00|704685.5|702685.5|704800.2|702800.2|705030.7|703476.2|704189.5|702680.4|785
1635352500000|2021-10-27 16:35:00|704798.8|702798.8|704816.2|702816.2|704828.2|702828.2|704595.9|702595.9|774
1635352800000|2021-10-27 16:40:00|704809.2|702809.2|704804.8|702804.8|704826.7|702826.7|704702.3|702702.3|636
1635353100000|2021-10-27 16:45:00|704804.2|702804.2|704825.3|702825.3|704912.7|702912.7|704793|702793|763
1635353400000|2021-10-27 16:50:00|704822.9|702822.9|704947.9|702947.9|704968.7|703367.5|704339|702740.8|606
1635353700000|2021-10-27 16:55:00|704959.8|702959.8|704770|702770|704979.1|703455.6|704436.5|702756.6|473
1635400800000|2021-10-28 06:00:00|707813.3|705813.3|707791.9|705791.9|707911.3|705911.3|707729.2|705729.2|441
1635401100000|2021-10-28 06:05:00|707790.9|705790.9|707817.7|705817.7|707974.9|705974.9|707746|705746|567
1635401400000|2021-10-28 06:10:00|707815.8|705815.8|707681|705681|707833.7|705833.7|707547.6|705547.6|590
1635401700000|2021-10-28 06:15:00|707691.9|705691.9|707523.8|705523.8|707779|705779|707491.9|705491.9|683
1635402000000|2021-10-28 06:20:00|707529.5|705529.5|707532.2|705532.2|707778.7|705778.7|707495.4|705495.4|624
1635402300000|2021-10-28 06:25:00|707534.7|705534.7|706475|704475|707553.4|705553.4|706458.2|704458.2|858
1635402600000|2021-10-28 06:30:00|706476.2|704476.2|706736.1|704736.1|706955.1|704955.1|706464.1|704464.1|830
1635402900000|2021-10-28 06:35:00|706735.5|704735.5|707387.9|705387.9|707468.4|705468.4|706735.5|704735.5|742
1635403200000|2021-10-28 06:40:00|707389.1|705389.1|707646.4|705646.4|707757.7|705987.7|706830|705281.6|728
1635403500000|2021-10-28 06:45:00|707652.1|705652.1|708012.3|706012.3|708044.7|706044.7|707360|705360|858
1635403800000|2021-10-28 06:50:00|708031.3|706031.3|708626.8|706626.8|708742.9|706742.9|707515|705964|849
1635404100000|2021-10-28 06:55:00|708602.3|706602.3|708220.6|706220.6|708779.5|706779.5|708220.6|706220.6|925
1635404400000|2021-10-28 07:00:00|708217|706217|708163.3|706163.3|708492.9|706789.1|707594.6|705639|1101
1635404700000|2021-10-28 07:05:00|708162.3|706162.3|707652|705652|708162.3|706162.3|707128.9|705183.5|1071
1635405000000|2021-10-28 07:10:00|707653.9|705653.9|707961|705961|707985.2|706394|707143.8|705598.7|1021
1635405300000|2021-10-28 07:15:00|707961.6|705961.6|707959.6|705959.6|708330.3|706564.3|707564.3|705786.5|1042
1635405600000|2021-10-28 07:20:00|707986.7|705986.7|707584.4|706584.4|708187.8|706613.8|707543.8|705778.4|999
1635405900000|2021-10-28 07:25:00|707589.1|706589.1|708034.9|706034.9|708561.4|706952.8|707587.7|705963.4|987
1635406200000|2021-10-28 07:30:00|708060.7|706060.7|707056.5|705056.5|708090.4|706128.6|706684.3|705038.6|979
1635406500000|2021-10-28 07:35:00|707053.3|705053.3|707043.9|705043.9|707339.6|705339.6|706166|704559.2|984
1635406800000|2021-10-28 07:40:00|707056.6|705056.6|706885|704885|707085.2|705552|706291.1|704587|993
1635407100000|2021-10-28 07:45:00|706883.8|704883.8|705257|704257|706924.1|705344.6|705256.9|703758.4|1056
1635407400000|2021-10-28 07:50:00|705257.5|704257.5|705959|703959|706223.3|704257.5|705183.1|703638.2|958
1635407700000|2021-10-28 07:55:00|705954.8|703954.8|706467.7|704467.7|706611.4|704893|705838.5|703932.5|932
1635408000000|2021-10-28 08:00:00|706473.9|704473.9|706232.7|704232.7|706698.2|704698.2|705971.6|703971.6|1021
1635408300000|2021-10-28 08:05:00|706232.2|704232.2|705615.8|703615.8|706685.5|704685.5|705276.5|703601.6|1053
1635408600000|2021-10-28 08:10:00|705611.7|703611.7|705091.5|703091.5|705767.1|704226.5|704968.3|703003.9|1000
1635408900000|2021-10-28 08:15:00|705093.8|703093.8|704432.5|702432.5|705342.6|703812|703752.5|702040.3|1012
1635409200000|2021-10-28 08:20:00|704451.1|702451.1|704603.7|702603.7|704823.7|703247.3|703946.2|702400.7|986
1635409500000|2021-10-28 08:25:00|704610.2|702610.2|705125.9|703125.9|705204.2|703628.5|704125.7|702605|1061
1635409800000|2021-10-28 08:30:00|705132.3|703132.3|705357.8|703357.8|705565.8|703903.3|704488.6|703017.3|918
1635410100000|2021-10-28 08:35:00|705354.6|703354.6|705516.5|703516.5|705642.4|704030.2|704899.8|703282.2|877
1635410400000|2021-10-28 08:40:00|705520.3|703520.3|705520.1|703520.1|705730.8|704214.6|704952.3|703425|892
1635410700000|2021-10-28 08:45:00|705028.3|704028.3|704983.1|702983.1|705690.2|704156.7|704461|702945.7|904
1635411000000|2021-10-28 08:50:00|704977.4|702977.4|705316.2|703316.2|705538.2|703933.4|704681.9|702967.3|961
1635411300000|2021-10-28 08:55:00|705306.1|703306.1|704820.2|702820.2|705360.3|703676.1|704528|702820.2|888
1635411600000|2021-10-28 09:00:00|704804.2|702804.2|704472.9|702472.9|704921.6|703357|703872|702104.5|978
1635411900000|2021-10-28 09:05:00|704457.9|702457.9|704476|702476|704591.1|703061.5|703776.6|702174.6|830
1635412200000|2021-10-28 09:10:00|704469.4|702469.4|704405|702405|704580.6|703080.6|703472.9|701914.5|951
1635412500000|2021-10-28 09:15:00|704412.7|702412.7|704387.4|702387.4|705000.8|703185|703734.2|702144.6|1048
1635412800000|2021-10-28 09:20:00|704390.6|702390.6|704587.3|702587.3|704594.8|702783.8|703570|702034|976
1635413100000|2021-10-28 09:25:00|704561.8|702561.8|704923|702923|704954.4|703419.1|703966|702336.4|963
1635413400000|2021-10-28 09:30:00|704921|702921|704998.5|702998.5|705007.5|703457.5|704006.1|702496.3|963
1635413700000|2021-10-28 09:35:00|704996.8|702996.8|704921.8|702921.8|705087.2|703588.7|704343.7|702753.7|897
1635414000000|2021-10-28 09:40:00|704928.1|702928.1|704367.5|702367.5|704942.8|703455|703712.5|702206.7|927
1635414300000|2021-10-28 09:45:00|704369.3|702369.3|704334.1|702334.1|704426.1|702923.2|703709.5|702200.4|942
1635414600000|2021-10-28 09:50:00|704333.3|702333.3|704386.1|702386.1|704601.5|703036.2|703752.1|702227.2|829
1635414900000|2021-10-28 09:55:00|704380.7|702380.7|704321.7|702321.7|704471.7|702963.2|703716.3|702204|839
1635415200000|2021-10-28 10:00:00|704325|702325|704968.2|702968.2|705002.7|703466.8|703892.7|702254.8|982
1635415500000|2021-10-28 10:05:00|704964.9|702964.9|704986.8|702986.8|705032.3|703529|704134.5|702605|948
1635415800000|2021-10-28 10:10:00|704984.6|702984.6|705532.7|703532.7|705652|704137.5|704482.1|702963.4|930
1635416100000|2021-10-28 10:15:00|705531.3|703531.3|705914.9|703914.9|706204.4|704572.4|704946.7|703443.8|953
1635416400000|2021-10-28 10:20:00|705929|703929|706015.5|704015.5|706293.6|704737.3|705432.6|703920.6|839
1635416700000|2021-10-28 10:25:00|706017.2|704017.2|706266.3|704266.3|706274.8|704684.3|705426.5|703894.6|869
1635417000000|2021-10-28 10:30:00|706187.5|704187.5|706092.6|704092.6|706533.8|704965.9|705681.3|704092.6|875
1635417300000|2021-10-28 10:35:00|706094.1|704094.1|706092.4|704092.4|706284.9|704695.4|705559.7|704040.9|779
1635417600000|2021-10-28 10:40:00|706095.8|704095.8|706304.7|704304.7|706378.2|704749.3|705535.4|704062.3|1001
1635417900000|2021-10-28 10:45:00|706307.2|704307.2|705008.3|704008.3|706307.2|704563|704998.3|703428.4|877
1635418200000|2021-10-28 10:50:00|705506.3|703506.3|705375.4|703375.4|705507.8|704007|704761.1|703214.9|879
1635418500000|2021-10-28 10:55:00|705377.6|703377.6|705321.8|703321.8|705450.6|703916.4|704700.1|702994.2|873
1635418800000|2021-10-28 11:00:00|705321|703321|704832.3|702832.3|705468.4|703468.4|704823.7|702823.7|725
1635419100000|2021-10-28 11:05:00|704831.7|702831.7|705101.6|703101.6|705105.2|703466.7|704464.8|702544.9|1024
1635419400000|2021-10-28 11:10:00|705104.6|703104.6|705370.7|703370.7|705522.9|704019.1|704824.6|702965.8|845
1635419700000|2021-10-28 11:15:00|705373.4|703373.4|705679.8|703679.8|705686.8|704196.8|704977.2|703335.8|842
1635420000000|2021-10-28 11:20:00|705199.6|704199.6|705731|703731|705760.4|704238.5|705162|703436.7|807
1635420300000|2021-10-28 11:25:00|705737.7|703737.7|705853.6|703853.6|705853.6|704302.8|705182.9|703656.5|820
1635420600000|2021-10-28 11:30:00|705847|703847|705963.7|703963.7|706083.3|704527|705282.9|703510.2|919
1635420900000|2021-10-28 11:35:00|705965.2|703965.2|705889.9|703889.9|706232.4|704727|705332.5|703834.6|779
1635421200000|2021-10-28 11:40:00|705894.2|703894.2|705537|703537|705894.2|704310|705310|703527.5|776
1635421500000|2021-10-28 11:45:00|705529.7|703529.7|704973.7|702973.7|705598.8|703598.8|704843.8|702843.8|994
1635421800000|2021-10-28 11:50:00|704967.2|702967.2|705751.8|703751.8|705759.4|704016.3|704500|702885.8|976
1635422100000|2021-10-28 11:55:00|705749.7|703749.7|705675.9|703675.9|705840|704182.4|705077.6|703407.6|966
1635422400000|2021-10-28 12:00:00|705683.7|703683.7|705011.5|703011.5|705804.1|704356.5|704326.4|702825.7|1069
1635422700000|2021-10-28 12:05:00|705009.4|703009.4|704516.3|703516.3|705214.8|703724.8|704364.4|702883|1035
1635423000000|2021-10-28 12:10:00|704517.5|703517.5|704522.9|703522.9|705069.5|703591.7|704053.1|702552.5|1013
1635423300000|2021-10-28 12:15:00|704506.3|703506.3|704761.4|703761.4|705285.3|703830.1|704482.6|703012.5|928
1635423600000|2021-10-28 12:20:00|704759.9|703759.9|704471.9|703471.9|705361.3|703873.8|704322|702811.9|1000
1635423900000|2021-10-28 12:25:00|704472.5|703472.5|704736.3|702736.3|705034.6|703537.9|704098.4|702570.8|881
1635424200000|2021-10-28 12:30:00|704735.7|702735.7|703649.1|702649.1|704934.7|703256.7|703607.7|702143.8|1092
1635424500000|2021-10-28 12:35:00|703636.1|702636.1|703385.8|702385.8|704227.8|702777.6|702936.2|701396.1|1067
1635424800000|2021-10-28 12:40:00|703884.7|701884.7|703315.4|701315.4|703941.4|702452.7|702618.3|701060.9|1125
1635425100000|2021-10-28 12:45:00|703323.1|701323.1|703822.5|701822.5|703826.9|702156|702363.7|700539.1|1178
1635425400000|2021-10-28 12:50:00|703803.5|701803.5|703602.3|701602.3|703815.1|702362.3|703133.7|701380.6|1134
1635425700000|2021-10-28 12:55:00|703604.2|701604.2|703653.3|701653.3|703833.4|702290.3|702756.1|701254.1|1043
1635426000000|2021-10-28 13:00:00|703653.4|701653.4|703344.7|701344.7|703784.9|702263.5|702738.3|701233|1117
1635426300000|2021-10-28 13:05:00|703341.5|701341.5|703372.8|701372.8|703765.4|702172.6|702659.8|701172.3|1100
1635426600000|2021-10-28 13:10:00|703349.6|701349.6|703219.1|701219.1|703535.2|701999.4|702505.8|700929.4|1101
1635426900000|2021-10-28 13:15:00|703218.8|701218.8|703315|701315|703536.4|702016.7|702756.5|701218.5|1046
1635427200000|2021-10-28 13:20:00|703316|701316|702974.6|701974.6|703444.2|701999.5|702754|701255.3|932
1635427500000|2021-10-28 13:25:00|702976.7|701976.7|702956.2|701956.2|703638.5|702140.1|702754.9|701254.2|1025
1635427800000|2021-10-28 13:30:00|703476.2|701476.2|703308.1|701308.1|703510.3|702007.5|702609.7|701065.8|1156
1635428100000|2021-10-28 13:35:00|703314.6|701314.6|702860.3|700860.3|703397.1|701907|702349.8|700735.5|1117
1635428400000|2021-10-28 13:40:00|702862.3|700862.3|702848.8|700848.8|703264.8|701716.1|702070.6|700569.7|1122
1635428700000|2021-10-28 13:45:00|702854.4|700854.4|702287.4|700287.4|702854.4|701279.9|701710.5|700207.6|1113
1635429000000|2021-10-28 13:50:00|702295.1|700295.1|701366.7|700366.7|702425.9|700939.7|701362.6|699864|967
1635429300000|2021-10-28 13:55:00|701367.6|700367.6|701899.1|699899.1|702157.9|700641.9|701228.1|699734.1|1043
1635429600000|2021-10-28 14:00:00|701881|699881|702348.2|700348.2|702359.2|700855.3|701157.7|699607.6|1106
1635429900000|2021-10-28 14:05:00|702353.7|700353.7|701773.3|700773.3|702507.4|700998.1|701676.1|700182.4|1053
1635430200000|2021-10-28 14:10:00|701770.2|700770.2|702222.2|701222.2|702942.3|701398.7|701770.2|700272.9|1091
1635430500000|2021-10-28 14:15:00|702220.5|701220.5|702096.8|701096.8|702762.1|701264.7|701882.9|700457.2|1026
1635430800000|2021-10-28 14:20:00|702096.5|701096.5|702376.6|700376.6|702818.8|701335|701858.7|700350.3|1004
1635431100000|2021-10-28 14:25:00|702374.6|700374.6|702214.7|701214.7|703028.8|701500.2|701846.7|700337.1|1039
1635431400000|2021-10-28 14:30:00|702214.4|701214.4|702486.4|701486.4|702930.3|701533.8|702153.5|700692.3|967
1635431700000|2021-10-28 14:35:00|702481.7|701481.7|702854.1|700854.1|703221.4|701718.2|702338.5|700791.4|1004
1635432000000|2021-10-28 14:40:00|702334|701334|702479.3|700479.3|702918.9|701425|701877.7|700372.7|1041
1635432300000|2021-10-28 14:45:00|702445.9|700445.9|702707.5|700707.5|702724|701209.5|701940.3|700407.5|939
1635432600000|2021-10-28 14:50:00|702208.9|701208.9|702861.6|700861.6|703080.9|701579.9|702126.9|700629.3|1038
1635432900000|2021-10-28 14:55:00|702863.4|700863.4|703574.3|702574.3|704096.8|702578.1|702390|700736.5|1108
1635433200000|2021-10-28 15:00:00|703559.3|702559.3|703325.2|702325.2|704105.8|702602.3|703218.4|701719.2|1046
1635433500000|2021-10-28 15:05:00|703346|702346|702856.3|701856.3|703914.9|702555.9|702818.1|701286.5|951
1635433800000|2021-10-28 15:10:00|702859.4|701859.4|703097.4|702097.4|703605.4|702114.6|702655.3|701167.5|949
1635434100000|2021-10-28 15:15:00|703098.2|702098.2|703309|701309|703604.9|702119.4|702859.7|701293|893
1635434400000|2021-10-28 15:20:00|703309.4|701309.4|703288.5|701288.5|703513.5|702017.8|702645.4|701135.2|850
1635434700000|2021-10-28 15:25:00|703295.3|701295.3|703363.7|701363.7|703528.1|702006.8|702591.7|701105.6|963
1635435000000|2021-10-28 15:30:00|702864.7|701864.7|703936.4|701936.4|703955.1|702455.4|702812.9|701229.9|934
1635435300000|2021-10-28 15:35:00|703930.3|701930.3|703863.4|701863.4|703974.1|702456.3|702708.5|701207.1|876
1635435600000|2021-10-28 15:40:00|703881.3|701881.3|702641.8|701641.8|703881.3|702331|702630.2|701122.2|802
1635435900000|2021-10-28 15:45:00|702631.1|701631.1|703052.7|701052.7|703142.7|701641.1|702292.9|700676.2|641
1635436200000|2021-10-28 15:50:00|703046|701046|703345.8|701345.8|703556.6|702037.6|702561.5|701046|700
1635436500000|2021-10-28 15:55:00|703343.5|701343.5|703583.5|701583.5|703628|702089.8|702828.5|701219.6|637
1635436800000|2021-10-28 16:00:00|703580|701580|703506.1|701506.1|703629.8|702119.6|702810.9|701237|472
1635437100000|2021-10-28 16:05:00|703506.2|701506.2|703569.5|701569.5|703671.8|702150.5|702819|701331.6|723
1635437400000|2021-10-28 16:10:00|703570.2|701570.2|703559.2|701559.2|703638|701852.7|702852.7|701340.6|662
1635437700000|2021-10-28 16:15:00|703557.7|701557.7|704068.1|702068.1|704083|702157.4|703118.8|701463.8|808
1635438000000|2021-10-28 16:20:00|704068.7|702068.7|703493|701493|704082.5|702518.9|702995.6|701466.4|723
1635438300000|2021-10-28 16:25:00|703491.5|701491.5|702960.1|701960.1|703516.1|701973.2|702733.4|701233|667
1635438600000|2021-10-28 16:30:00|703455.8|701455.8|703254.3|701254.3|703504.5|701988.5|702702|701189.2|584
1635438900000|2021-10-28 16:35:00|703254.6|701254.6|703306.6|701306.6|703397.8|701397.8|703221.2|701221.2|732
1635439200000|2021-10-28 16:40:00|703301|701301|703422.7|701422.7|703442.1|701788.2|702656.8|701142.1|721
1635439500000|2021-10-28 16:45:00|703421.6|701421.6|703283.4|701283.4|703446.2|701772.3|702689.7|701203.8|584
1635439800000|2021-10-28 16:50:00|703282.9|701282.9|703292.8|701292.8|703405.5|701874|702750.5|701248.8|604
1635440100000|2021-10-28 16:55:00|703292.7|701292.7|703762.7|701762.7|703771.4|701771.4|703230|701230|613
1635487200000|2021-10-29 06:00:00|704663.8|702663.8|704740|702740|704888.3|702888.3|704499.1|702499.1|567
1635487500000|2021-10-29 06:05:00|704748.5|702748.5|704747.6|702747.6|704832.5|702832.5|704538.8|702538.8|700
1635487800000|2021-10-29 06:10:00|704748.3|702748.3|704830.8|702830.8|704866.6|702866.6|704444.7|702444.7|622
1635488100000|2021-10-29 06:15:00|704834.1|702834.1|704960.6|702960.6|705184.3|703184.3|704819|702819|741
1635488400000|2021-10-29 06:20:00|704961|702961|704961.1|702961.1|705196.2|703196.2|704910.3|702910.3|774
1635488700000|2021-10-29 06:25:00|704973.5|702973.5|705014|703014|705051|703051|704936.1|702936.1|659
1635489000000|2021-10-29 06:30:00|705041.5|703041.5|704679|702679|705060.1|703060.1|704047.5|702542.7|734
1635489300000|2021-10-29 06:35:00|704674.5|702674.5|704651.7|702651.7|704745.7|702745.7|704558.8|702558.8|662
1635489600000|2021-10-29 06:40:00|704641|702641|705314.8|703314.8|705362.7|703362.7|704313.9|702572|724
1635489900000|2021-10-29 06:45:00|705316.4|703316.4|705359.3|703359.3|705414|703849.1|704680|703128.1|727
1635490200000|2021-10-29 06:50:00|705333.9|703333.9|704978|702978|705355.3|703801.5|704586.6|702857.2|853
1635490500000|2021-10-29 06:55:00|704974.7|702974.7|705459.2|703459.2|705495.7|703706.3|704491.8|702974.7|702
1635490800000|2021-10-29 07:00:00|705460.6|703460.6|706061.2|704061.2|706083.2|704424|705144.1|703351.2|1109
1635491100000|2021-10-29 07:05:00|706086.9|704086.9|705761.5|703761.5|706525.7|704908.1|705349.2|703761.5|1110
1635491400000|2021-10-29 07:10:00|705763.8|703763.8|705265.2|703265.2|706028.4|704540.4|704679.9|703168.2|1097
1635491700000|2021-10-29 07:15:00|705237.9|703237.9|704844.2|703844.2|705421.1|703879.1|704622.7|703040.3|1106
1635492000000|2021-10-29 07:20:00|704844|703844|704645|703645|705403.3|703884|704510.9|702868|1108
1635492300000|2021-10-29 07:25:00|704640.6|703640.6|705550.3|703550.3|705713.2|704179.4|704518.9|703040.8|1055
1635492600000|2021-10-29 07:30:00|705562.4|703562.4|706585.1|704585.1|706883.1|705208.9|705022.6|703503|1091
1635492900000|2021-10-29 07:35:00|706588.5|704588.5|707069.6|705069.6|707399.7|705933.7|706176.5|704480.7|1092
1635493200000|2021-10-29 07:40:00|707072.8|705072.8|706702.4|704702.4|707281.2|705727.5|706081.6|704577.8|1064
1635493500000|2021-10-29 07:45:00|706196.7|705196.7|706394.9|704394.9|706774.9|705261.3|705774.6|704218.1|992
1635493800000|2021-10-29 07:50:00|706326.6|704326.6|705699.5|704699.5|706440.6|704898.9|705395|703896|941
1635494100000|2021-10-29 07:55:00|706200.5|704200.5|706158|704158|706286.3|704732.1|705452.5|703947|801
1635494400000|2021-10-29 08:00:00|706156.2|704156.2|705756.9|704756.9|706486.1|704996.1|705592.1|704086.5|880
1635494700000|2021-10-29 08:05:00|705759|704759|706203.8|704203.8|706371.3|704847.1|705634.5|704149.5|901
1635495000000|2021-10-29 08:10:00|705716.8|704716.8|706000.1|705000.1|706560.5|705062.5|705686.4|704184|885
1635495300000|2021-10-29 08:15:00|705996.2|704996.2|706037|704037|706514|705009.3|705384.5|703859|957
1635495600000|2021-10-29 08:20:00|706025.2|704025.2|705788.3|703788.3|706197.4|704709.8|705246.2|703753.6|936
1635495900000|2021-10-29 08:25:00|705787.2|703787.2|705522.8|704522.8|706044.1|704551|705275.1|703777.5|828
1635496200000|2021-10-29 08:30:00|706010.6|704010.6|705344.3|704344.3|706041.2|704531.5|705341.4|703818.6|878
1635496500000|2021-10-29 08:35:00|705334.3|704334.3|705830.7|703830.7|706362.2|704834.8|705294.5|703806.2|1062
1635496800000|2021-10-29 08:40:00|705835|703835|705831.3|703831.3|706097.9|704588|705335.6|703817.2|1035
1635497100000|2021-10-29 08:45:00|705850.8|703850.8|705467.1|704467.1|705999.3|704510.2|705320.7|703837.9|981
1635497400000|2021-10-29 08:50:00|705468.1|704468.1|705316.3|704316.3|706068.1|704572.7|705163.7|703664.8|939
1635497700000|2021-10-29 08:55:00|705322.8|704322.8|706027.6|704027.6|706042.9|704555|705315.3|703823.4|778
1635498000000|2021-10-29 09:00:00|706019.8|704019.8|705980.4|703980.4|706078.3|704577.3|705453.7|703955.5|800
1635498300000|2021-10-29 09:05:00|705474.5|704474.5|705687.7|704687.7|706288.2|704796.6|705393.8|703913.7|996
1635498600000|2021-10-29 09:10:00|705715.7|704715.7|706103.3|704103.3|706246.8|704776.7|705476.4|703944.7|980
1635498900000|2021-10-29 09:15:00|706110.7|704110.7|705389.7|704389.7|706132.4|704629.4|705376.4|703884.3|1005
1635499200000|2021-10-29 09:20:00|705391.5|704391.5|705735.1|704735.1|706212.4|704744.1|705221|703722.2|948
1635499500000|2021-10-29 09:25:00|705733.2|704733.2|706165.9|704165.9|706301.8|704804.9|705580.4|704079.5|911
1635499800000|2021-10-29 09:30:00|706166.8|704166.8|705921.5|704921.5|706455.3|704953.2|705670.4|704166.5|771
1635500100000|2021-10-29 09:35:00|705922.6|704922.6|705742|704742|706567.4|705164.1|705735.9|704242.2|863
1635500400000|2021-10-29 09:40:00|705743.1|704743.1|705946.3|704946.3|706504.9|705018.4|705723|704250.7|898
1635500700000|2021-10-29 09:45:00|705951.7|704951.7|705859|704859|706534.2|705039.4|705789.6|704290.5|830
1635501000000|2021-10-29 09:50:00|705864.9|704864.9|705833.5|704833.5|706349.9|704874|705772.5|704276.1|897
1635501300000|2021-10-29 09:55:00|705829.4|704829.4|706004|705004|706525.6|705045.3|705781.2|704297.6|916
1635501600000|2021-10-29 10:00:00|706005.4|705005.4|706285.6|705285.6|706804.8|705349|706003.3|704616.7|928
1635501900000|2021-10-29 10:05:00|706285.7|705285.7|706261.4|705261.4|707062.4|705567.2|706076.5|704563.2|933
1635502200000|2021-10-29 10:10:00|706257.7|705257.7|706864|704864|707027.8|705499.1|706019.7|704514.6|1026
1635502500000|2021-10-29 10:15:00|706856.1|704856.1|706598.8|705598.8|707105.8|705604.2|706324.5|704838.6|874
1635502800000|2021-10-29 10:20:00|706583.6|705583.6|706938|705938|707451.9|705951|706504|705009.9|913
1635503100000|2021-10-29 10:25:00|706942|705942|707446|706446|708074.8|706570.1|706919.5|705430.2|951
1635503400000|2021-10-29 10:30:00|707446.2|706446.2|707295|706295|708191.4|706686.1|707295|705915.2|951
1635503700000|2021-10-29 10:35:00|707293.8|706293.8|707026.8|706026.8|707717.9|706319.7|706875.9|705404.2|999
1635504000000|2021-10-29 10:40:00|707017.7|706017.7|707193.9|706193.9|707737.3|706249.3|706927|705468.8|915
1635504300000|2021-10-29 10:45:00|707195.1|706195.1|707499|706499|708003.1|706520.8|707117.8|705637.7|870
1635504600000|2021-10-29 10:50:00|707502|706502|707773.3|706773.3|708469.4|706976.4|707453.7|705966.2|918
1635504900000|2021-10-29 10:55:00|707778.8|706778.8|707494.8|706494.8|708415.6|706931|707444.8|705957.9|943
1635505200000|2021-10-29 11:00:00|707503.5|706503.5|707638.1|705638.1|707982.4|706503.5|707150.9|705638.1|814
1635505500000|2021-10-29 11:05:00|707662.9|705662.9|707276.6|705276.6|707712.3|706214.7|706718.5|705128|985
1635505800000|2021-10-29 11:10:00|707270.7|705270.7|707410.3|705410.3|707504.4|705993.1|706833.6|705260.6|930
1635506100000|2021-10-29 11:15:00|707404.7|705404.7|707441.9|705441.9|707686.8|706130.1|706826.1|705339.1|954
1635506400000|2021-10-29 11:20:00|707439|705439|707183.1|706183.1|707681.8|706204|706855.6|705343.9|905
1635506700000|2021-10-29 11:25:00|707183.5|706183.5|706783.3|705783.3|707671|706199.5|706783.3|705275.5|894
1635507000000|2021-10-29 11:30:00|706778.7|705778.7|706842.1|705842.1|707290.1|705862.8|706577.4|705103.6|987
1635507300000|2021-10-29 11:35:00|706840.7|705840.7|706424.1|705424.1|707386.1|705921.1|706397.6|704946.1|866
1635507600000|2021-10-29 11:40:00|706419.7|705419.7|707017.8|705017.8|707092.2|705602.3|706405.4|704906.7|868
1635507900000|2021-10-29 11:45:00|706499.8|705499.8|706761.4|705761.4|707287.2|705809.1|706492.5|704998.7|788
1635508200000|2021-10-29 11:50:00|706763.3|705763.3|706831.5|705831.5|707313.2|705863.7|706728.5|705222.7|820
1635508500000|2021-10-29 11:55:00|706833.1|705833.1|706891.1|705891.1|707344.2|705922.3|706776.2|705333.2|830
1635508800000|2021-10-29 12:00:00|706905.4|705905.4|707077|706077|707653.7|706116.1|706863.2|705374|1028
1635509100000|2021-10-29 12:05:00|707081.1|706081.1|707443.9|705443.9|707679.8|706168.5|706923.9|705438.9|978
1635509400000|2021-10-29 12:10:00|706947.6|705947.6|707494.3|706494.3|708067.9|706577.8|706947.6|705444.3|1031
1635509700000|2021-10-29 12:15:00|707491.9|706491.9|707311.7|706311.7|708215.2|706720.2|707269.7|705616|884
1635510000000|2021-10-29 12:20:00|707302.6|706302.6|707103.9|706103.9|707798.9|706315.7|706784.8|705283.2|944
1635510300000|2021-10-29 12:25:00|707101.4|706101.4|707327.2|705327.2|707728.2|706254.1|706876.7|705295.9|861
1635510600000|2021-10-29 12:30:00|707348.1|705348.1|707001.2|705001.2|707726.9|706212.6|706727.3|704727.3|1121
1635510900000|2021-10-29 12:35:00|707026.1|705026.1|707457.1|705457.1|707513.2|705969|706515.8|704900|1099
1635511200000|2021-10-29 12:40:00|706966.5|705966.5|707026|706026|707721.3|706187.8|706895|705342.7|1142
1635511500000|2021-10-29 12:45:00|707020.5|706020.5|707351.5|706351.5|708041.4|706566.9|706917.6|705420.8|1112
1635511800000|2021-10-29 12:50:00|707353.7|706353.7|707343.7|706343.7|707994.7|706509.6|707166.4|705671.2|1102
1635512100000|2021-10-29 12:55:00|707838.1|705838.1|707293.9|706293.9|707869.1|706373.8|707089.9|705581.7|1064
1635512400000|2021-10-29 13:00:00|707289.2|706289.2|707285.6|706285.6|708063.5|706590.5|707126.4|705612.2|1074
1635512700000|2021-10-29 13:05:00|707285.1|706285.1|707397.4|706397.4|708089.6|706590.5|707282.9|705791.8|1065
1635513000000|2021-10-29 13:10:00|707396.5|706396.5|707590.7|706590.7|708314.4|706782.4|707396.5|705905.4|1072
1635513300000|2021-10-29 13:15:00|707594.4|706594.4|707443.1|706443.1|708272.3|706720|707292.9|705786.6|1057
1635513600000|2021-10-29 13:20:00|707443.4|706443.4|707541.1|705541.1|707959.5|706472.9|706817.9|705317.1|1106
1635513900000|2021-10-29 13:25:00|707553.1|705553.1|707307.7|705307.7|707681.3|706198.1|706760.8|705253.1|1029
1635514200000|2021-10-29 13:30:00|707311.3|705311.3|707265.8|705265.8|707594.5|706092.7|706753.6|705253|1137
1635514500000|2021-10-29 13:35:00|707272|705272|707106.7|705106.7|707402.4|705917.9|706401.3|704906|1071
1635514800000|2021-10-29 13:40:00|707106|705106|707383.1|705383.1|707541|706058.7|706861.7|705083.9|882
1635515100000|2021-10-29 13:45:00|707382.9|705382.9|707643.5|705643.5|707743.9|706265.7|706886|705336.8|1079
1635515400000|2021-10-29 13:50:00|707646|705646|707408.7|706408.7|708001.2|706493|707173.6|705639.4|1056
1635515700000|2021-10-29 13:55:00|707884.9|705884.9|707715.7|705715.7|707945.7|706451.5|707212.3|705588.9|915
1635516000000|2021-10-29 14:00:00|707722.5|705722.5|707970|706970|708752.3|707217.5|707351.5|705719.5|1102
1635516300000|2021-10-29 14:05:00|707962.8|706962.8|707982.3|705982.3|708389.4|706989.8|707465.7|705955.3|1104
1635516600000|2021-10-29 14:10:00|707984.8|705984.8|708594.1|706594.1|708615.3|707103.5|707524.1|705984.5|1055
1635516900000|2021-10-29 14:15:00|708673.8|706673.8|709089.5|707089.5|709183.1|707554.4|707986.6|706514.7|1086
1635517200000|2021-10-29 14:20:00|709090.4|707090.4|709028.6|708028.6|709525.9|708028.6|708371.1|706883.9|1087
1635517500000|2021-10-29 14:25:00|709031.8|708031.8|709028|708028|710130.9|708605.9|709007.1|707504.3|1080
1635517800000|2021-10-29 14:30:00|709020|708020|709631.1|707631.1|710042.5|708543.4|709017.9|707579.2|1055
1635518100000|2021-10-29 14:35:00|709621.9|707621.9|708871.1|707871.1|709846.6|708371|708789.2|707291.4|1046
1635518400000|2021-10-29 14:40:00|708868.2|707868.2|708690.5|707690.5|709377.9|707906.7|708684.1|707037.6|1096
1635518700000|2021-10-29 14:45:00|708699.1|707699.1|708719.5|707719.5|709594.2|708090.7|708655.1|707161.6|1061
1635519000000|2021-10-29 14:50:00|708699.2|707699.2|709457.2|708457.2|709965.7|708464.1|708698.6|707217.4|1031
1635519300000|2021-10-29 14:55:00|709459.9|708459.9|710762.7|708762.7|710966.6|709356.6|709459.9|708032.6|1060
1635519600000|2021-10-29 15:00:00|710253.4|709253.4|709484.2|708484.2|710643|709259|709479.1|708031.5|1011
1635519900000|2021-10-29 15:05:00|709502.9|708502.9|709350|708350|710081.9|708525.9|709087.5|707597.8|1003
1635520200000|2021-10-29 15:10:00|709353.2|708353.2|709068.5|708068.5|709923|708411.7|709052.1|707555.1|941
1635520500000|2021-10-29 15:15:00|709060.1|708060.1|709493.4|708493.4|710016.6|708512.1|709047.9|707553|903
1635520800000|2021-10-29 15:20:00|709491.3|708491.3|710007|708007|710205.5|708687.7|709424.9|707922.2|845
1635521100000|2021-10-29 15:25:00|710015.5|708015.5|710366.2|708366.2|710812.5|709189.7|709651.9|708011.7|1012
1635521400000|2021-10-29 15:30:00|710378.9|708378.9|710402.1|708402.1|710499.3|708955.5|709585.6|708065|998
1635521700000|2021-10-29 15:35:00|710400.6|708400.6|710074.8|708074.8|710488.2|708992.3|709557.9|708060.2|881
1635522000000|2021-10-29 15:40:00|709575.9|708575.9|709352.2|708352.2|710324.4|708837.8|709347.4|707931.5|819
1635522300000|2021-10-29 15:45:00|709348.9|708348.9|710115.2|708115.2|710115.2|708614.1|709348.9|707866.9|624
1635522600000|2021-10-29 15:50:00|709575.2|708575.2|710347.5|708347.5|710483.1|708979.6|709575.2|708117.3|642
1635522900000|2021-10-29 15:55:00|710346.4|708346.4|710453.6|708453.6|710475.5|708869|709869|708297.6|557
1635523200000|2021-10-29 16:00:00|710454.1|708454.1|710410.2|708410.2|710781.4|709248.5|709913.3|708386.2|821
1635523500000|2021-10-29 16:05:00|710410|708410|710120.5|708120.5|710616.9|709138.2|709680|708116.4|684
1635523800000|2021-10-29 16:10:00|710124.8|708124.8|710342.4|708342.4|710536.2|709023.5|709645.1|708124.8|804
1635524100000|2021-10-29 16:15:00|710364|708364|710687.1|708687.1|710886|709276|710153.2|708332|789
1635524400000|2021-10-29 16:20:00|710684.7|708684.7|710940.9|708940.9|710947.9|709381.4|710172.3|708644.3|697
1635524700000|2021-10-29 16:25:00|710941.1|708941.1|710771.8|708771.8|711158.9|709421.6|710253.6|708768.2|847
1635525000000|2021-10-29 16:30:00|710780.3|708780.3|711010|709010|711046.5|709544.1|710267.2|708757.3|637
1635525300000|2021-10-29 16:35:00|711005|709005|710869.3|708869.3|711010|709491.2|710189.6|708676.7|594
1635525600000|2021-10-29 16:40:00|710875.1|708875.1|710784|708784|711011.3|709478.9|710217.5|708725.4|655
1635525900000|2021-10-29 16:45:00|710783.5|708783.5|710697.3|708697.3|710831|709331.8|710072.5|708563.7|613
1635526200000|2021-10-29 16:50:00|710699.3|708699.3|710894.3|708894.3|710894.3|709272|710213.8|708691.9|647
1635526500000|2021-10-29 16:55:00|710882.2|708882.2|710949.9|708949.9|711015.1|709493.7|710332.7|708793.6|534
1635750000000|2021-11-01 07:00:00|712842.3|710842.3|712204.2|710204.2|712847|711082.4|711881.6|709881.6|786
1635750300000|2021-11-01 07:05:00|712207.2|710207.2|711934.3|709934.3|712506|710506|711905.5|709905.5|962
1635750600000|2021-11-01 07:10:00|711938.7|709938.7|711753.2|709753.2|711962.4|710221.4|711221.4|709372|1021
1635750900000|2021-11-01 07:15:00|711757.6|709757.6|711834.1|709834.1|712291.7|710291.7|711718.4|709718.4|972
1635751200000|2021-11-01 07:20:00|711834.6|709834.6|711633.4|709633.4|711902.7|710232.2|710980.6|709410.3|975
1635751500000|2021-11-01 07:25:00|711632.7|709632.7|711266.5|709266.5|711637|710136|710740.1|709143.2|991
1635751800000|2021-11-01 07:30:00|711276.8|709276.8|711475.7|709475.7|711506.3|709991.7|710792.4|709186.6|955
1635752100000|2021-11-01 07:35:00|711477.4|709477.4|711797.6|709797.6|711899.9|710278.8|710975.5|709460.7|918
1635752400000|2021-11-01 07:40:00|711796.5|709796.5|712080.5|710080.5|712097.7|710280.8|711100.4|709635.8|858
1635752700000|2021-11-01 07:45:00|712080|710080|711904.5|709904.5|712122.8|710590.2|711323.7|709805.7|878
1635753000000|2021-11-01 07:50:00|711917.3|709917.3|712227.5|710227.5|712227.5|710715.5|711368.6|709833.9|894
1635753300000|2021-11-01 07:55:00|712232.2|710232.2|712057.6|710057.6|712426|710891.6|711697.4|710053.6|999
1635753600000|2021-11-01 08:00:00|712040.1|710040.1|711856.9|709856.9|712069.3|710449.5|711042.9|709526.5|1047
1635753900000|2021-11-01 08:05:00|711841.3|709841.3|711896.6|709896.6|711899|710397.3|711182|709586.8|973
1635754200000|2021-11-01 08:10:00|711898.2|709898.2|711795.3|709795.3|712247|710653.9|711195.2|709689.7|1013
1635754500000|2021-11-01 08:15:00|711293.7|710293.7|711001.9|710001.9|711799.8|710293.7|710935.6|709471.3|950
1635754800000|2021-11-01 08:20:00|711504.3|709504.3|711967.8|709967.8|711976|710474.6|710983.6|709424.9|895
1635755100000|2021-11-01 08:25:00|711970.5|709970.5|712047.1|710047.1|712304.5|710797.1|711397|709903.7|869
1635755400000|2021-11-01 08:30:00|712042.4|710042.4|711487.2|709487.2|712059.1|710542.9|710873|709381|760
1635755700000|2021-11-01 08:35:00|711484.4|709484.4|711283.6|709283.6|711484.4|709963.8|710483.4|708983.8|922
1635756000000|2021-11-01 08:40:00|711285.4|709285.4|710937.3|708937.3|711285.7|709738.1|710316.5|708779|971
1635756300000|2021-11-01 08:45:00|710939.1|708939.1|711139.3|709139.3|711205.3|709655.5|710479.6|708908.3|943
1635756600000|2021-11-01 08:50:00|711132.8|709132.8|710212.9|708212.9|711155.1|709638.8|709801.8|708200.9|889
1635756900000|2021-11-01 08:55:00|710213.9|708213.9|710467.5|708467.5|710478.9|708986.4|709652.8|708156.8|918
1635757200000|2021-11-01 09:00:00|710462.6|708462.6|709752.6|708752.6|710509.5|708998.2|709698.2|708405.7|864
1635757500000|2021-11-01 09:05:00|709743.6|708743.6|709467.6|708467.6|710262.1|708748.8|709402.2|708033.2|934
1635757800000|2021-11-01 09:10:00|709464.4|708464.4|709595.1|707595.1|709862.4|708464.4|708926.9|707376.1|977
1635758100000|2021-11-01 09:15:00|709589.4|707589.4|708745.2|707745.2|709653.6|708138.5|708744.4|707269.2|944
1635758400000|2021-11-01 09:20:00|708749.2|707749.2|709059.3|708059.3|709584.5|708120.4|708678.7|707129|946
1635758700000|2021-11-01 09:25:00|709128.4|708128.4|708430.5|707430.5|709604.7|708161|708419.5|706851.6|843
1635759000000|2021-11-01 09:30:00|708419.7|707419.7|708623.3|706623.3|708917|707422.1|708051.9|706569.2|967
1635759300000|2021-11-01 09:35:00|708626.9|706626.9|708465|706465|708752.6|707383.3|707772.7|706271.3|989
1635759600000|2021-11-01 09:40:00|707971.8|706971.8|708007.7|707007.7|709015.2|707476|707933.2|706363.1|986
1635759900000|2021-11-01 09:45:00|708006.3|707006.3|708687|706687|708734|707245.3|707940.5|706431.9|905
1635760200000|2021-11-01 09:50:00|708687.7|706687.7|708499.4|706499.4|708723.1|707096.9|708023.9|706463.4|994
1635760500000|2021-11-01 09:55:00|708499|706499|709023|707023|709087.7|707603.3|708148.6|706492.5|935
1635760800000|2021-11-01 10:00:00|709026.5|707026.5|708940.8|706940.8|709090|707558.6|708335.8|706867.7|975
1635761100000|2021-11-01 10:05:00|708942.7|706942.7|709108.8|707108.8|709121.9|707620.4|708411.6|706912.3|909
1635761400000|2021-11-01 10:10:00|709101.2|707101.2|708959.5|707959.5|709499|707993.2|708539.4|707037.8|978
1635761700000|2021-11-01 10:15:00|708959.4|707959.4|709265.9|708265.9|709799.9|708342.1|708950.9|707471.2|981
1635762000000|2021-11-01 10:20:00|709266|708266|708992.2|707992.2|709818.9|708311.2|708959.8|707534.8|862
1635762300000|2021-11-01 10:25:00|708995.2|707995.2|709175.6|708175.6|709685.3|708209.4|708924|707420.1|874
1635762600000|2021-11-01 10:30:00|709174.9|708174.9|709229.1|708229.1|709693.9|708237.8|709149.3|707674.3|813
1635762900000|2021-11-01 10:35:00|709229.3|708229.3|709757.3|707757.3|709972.4|708476|709145.1|707646.9|756
1635763200000|2021-11-01 10:40:00|709757.6|707757.6|709157.1|708157.1|709796.4|708297.5|709155|707681|859
1635763500000|2021-11-01 10:45:00|709156.9|708156.9|709036.2|708036.2|709770.5|708278.3|709015.5|707523.2|838
1635763800000|2021-11-01 10:50:00|709035.9|708035.9|709156.7|708156.7|709633.6|708157.1|708987.4|707501.6|686
1635764100000|2021-11-01 10:55:00|709156.6|708156.6|709328.9|707328.9|709622.8|708235.6|708804.7|707288.8|753
1635764400000|2021-11-01 11:00:00|709331.2|707331.2|708920.7|707920.7|709376.9|707923.8|708835.8|707331.2|711
1635764700000|2021-11-01 11:05:00|708918.3|707918.3|709711.9|707711.9|709753.1|708259.8|708876.9|707453|873
1635765000000|2021-11-01 11:10:00|709712|707712|709179.6|708179.6|709823.3|708340.6|709120.4|707643.5|921
1635765300000|2021-11-01 11:15:00|709180.3|708180.3|709148.2|708148.2|709819.8|708329.5|709079.7|707594.3|838
1635765600000|2021-11-01 11:20:00|709149.2|708149.2|709092.4|708092.4|709725.4|708238.8|709064.2|707582.8|816
1635765900000|2021-11-01 11:25:00|709092.5|708092.5|709229.2|708229.2|709745.7|708252.1|709032.1|707542.2|858
1635766200000|2021-11-01 11:30:00|709229|708229|709254.5|708254.5|709797.3|708295.8|709154.5|707669.1|778
1635766500000|2021-11-01 11:35:00|709246.8|708246.8|709711.5|707711.5|709820.1|708285.2|709144.8|707590.8|774
1635766800000|2021-11-01 11:40:00|709705.5|707705.5|708873.4|707873.4|709725.3|708234.5|708873.4|707420.3|807
1635767100000|2021-11-01 11:45:00|709355.5|707355.5|708987.8|707987.8|709486.7|707994.8|708868.7|707355.5|737
1635767400000|2021-11-01 11:50:00|709004.6|708004.6|709062.6|708062.6|709728.4|708240|708947.4|707419.9|812
1635767700000|2021-11-01 11:55:00|709068.5|708068.5|709302.1|708302.1|709799.8|708331|709025|707547.5|865
1635768000000|2021-11-01 12:00:00|709302.9|708302.9|709312.5|708312.5|709837|708358.4|709204|707704.9|900
1635768300000|2021-11-01 12:05:00|709309.7|708309.7|709540.8|708540.8|710086|708584.3|709269.7|707768.5|878
1635768600000|2021-11-01 12:10:00|709541.1|708541.1|709442.7|708442.7|710116.6|708639.3|709382.5|707914.5|935
1635768900000|2021-11-01 12:15:00|709426.6|708426.6|709864.5|708864.5|710031.1|708868.5|709426.6|708031.1|993
1635769200000|2021-11-01 12:20:00|709859.7|708859.7|710144.7|708144.7|710566.5|709060.3|709632.1|708144.7|1061
1635769500000|2021-11-01 12:25:00|709639.2|708639.2|709621.8|708621.8|710146.9|708738.6|709456.8|708029.3|960
1635769800000|2021-11-01 12:30:00|709619.1|708619.1|710085.2|709085.2|710578.1|709098.9|709538.9|708062|1078
1635770100000|2021-11-01 12:35:00|710084|709084|710345|709345|710761.2|709424.3|710072|708584.6|1026
1635770400000|2021-11-01 12:40:00|710343.8|709343.8|710098.7|709098.7|710824.4|709374.7|710015.5|708580.9|1006
1635770700000|2021-11-01 12:45:00|710098.5|709098.5|710072.8|709072.8|710643.4|709194.6|710008.5|708561|989
1635771000000|2021-11-01 12:50:00|710076.6|709076.6|710447.6|709447.6|711060.3|709584.3|710042.5|708572.7|1009
1635771300000|2021-11-01 12:55:00|710449.2|709449.2|710588.2|709588.2|710950.2|709604.6|710230.4|708874.5|920
1635771600000|2021-11-01 13:00:00|710582.8|709582.8|710894.5|709894.5|711473.7|709968.9|710582.8|709247.7|1002
1635771900000|2021-11-01 13:05:00|710894.8|709894.8|711230.5|710230.5|711765.1|710286.6|710819.2|709312.7|990
1635772200000|2021-11-01 13:10:00|711230.6|710230.6|711058.2|710058.2|711748.7|710285.7|710839.6|709376.7|1025
1635772500000|2021-11-01 13:15:00|711053.6|710053.6|711009.1|710009.1|711675.5|710211.1|710760.6|709265.3|1028
1635772800000|2021-11-01 13:20:00|711007.5|710007.5|711906.8|709906.8|711950.8|710446.2|710972.6|709519.5|953
1635773100000|2021-11-01 13:25:00|711906.4|709906.4|711705|710705|712407.5|710907.1|711418.5|709897.5|983
1635773400000|2021-11-01 13:30:00|712206.6|710206.6|711881.2|710881.2|712512.9|711007.4|711681|710189.4|1052
1635773700000|2021-11-01 13:35:00|711877.2|710877.2|711628.8|710628.8|712613|711129.2|711576|710095.5|1027
1635774000000|2021-11-01 13:40:00|711646.1|710646.1|711379.2|710379.2|712230.6|710767.9|711366.7|709852.4|1047
1635774300000|2021-11-01 13:45:00|711874.1|709874.1|712265.4|710265.4|712279.6|710687.3|711255.3|709764|1027
1635774600000|2021-11-01 13:50:00|712268.6|710268.6|711765.7|710765.7|712433.3|710942|711642.1|710123.1|1117
1635774900000|2021-11-01 13:55:00|711773.6|710773.6|712566.8|710566.8|712576.4|711068|711773.6|710216.6|1017
1635775200000|2021-11-01 14:00:00|712590.7|710590.7|713565.3|711565.3|713981.8|712413.2|712335.9|710479.5|1140
1635775500000|2021-11-01 14:05:00|713581.7|711581.7|713600.4|711600.4|714231.6|712562.2|712796.2|711292.6|1119
1635775800000|2021-11-01 14:10:00|713618.3|711618.3|713682.3|711682.3|713822.9|712216.1|712940.9|711389.9|1109
1635776100000|2021-11-01 14:15:00|713665.7|711665.7|714082.5|712082.5|714210.5|712701.7|713180.7|711597.3|1087
1635776400000|2021-11-01 14:20:00|714078.9|712078.9|713760.7|712760.7|714408.9|712834|713463.4|711983.5|1124
1635776700000|2021-11-01 14:25:00|713761.3|712761.3|713524.6|712524.6|714340.1|712838.3|713478.9|711979.5|1046
1635777000000|2021-11-01 14:30:00|714005.7|712005.7|713834.8|711834.8|714244.3|712693.9|713257.7|711745.7|1105
1635777300000|2021-11-01 14:35:00|713829.2|711829.2|714256.2|712256.2|714297.2|712491|713144.7|711623.2|1122
1635777600000|2021-11-01 14:40:00|714255.5|712255.5|714381|712381|714505.1|713000.9|713472.8|711970.2|1121
1635777900000|2021-11-01 14:45:00|714359.6|712359.6|713763|712763|714418.4|712814.8|713473.2|711994|1075
1635778200000|2021-11-01 14:50:00|713774.5|712774.5|714338|712338|714679.7|713176.9|713715.8|712221.1|1016
1635778500000|2021-11-01 14:55:00|714340.3|712340.3|713883|712883|714615.8|713108.3|713829.6|712329.3|985
1635778800000|2021-11-01 15:00:00|713883.8|712883.8|713599.9|712599.9|714531.2|713055.1|713400|711917.6|1001
1635779100000|2021-11-01 15:05:00|714105.4|712105.4|713144.6|712144.6|714155.6|712636.8|713127|711627|983
1635779400000|2021-11-01 15:10:00|713144.2|712144.2|713203.4|712203.4|713769.5|712288.3|713125|711619|916
1635779700000|2021-11-01 15:15:00|713222.6|712222.6|713488.5|711488.5|713794.9|712316.7|712957|711460.6|949
1635780000000|2021-11-01 15:20:00|713488.7|711488.7|713520.8|711520.8|713730.8|712240.8|712992.5|711488.7|890
1635780300000|2021-11-01 15:25:00|713531.6|711531.6|712981.6|711981.6|713760.1|712256.7|712871.8|711374.7|954
1635780600000|2021-11-01 15:30:00|712978.8|711978.8|713662.6|711662.6|713810.5|712307.8|712972.2|711488|1006
1635780900000|2021-11-01 15:35:00|713651.8|711651.8|713512.7|711512.7|713725.3|712218.2|712912.3|711417.6|1035
1635781200000|2021-11-01 15:40:00|713535.4|711535.4|713532.1|711532.1|713686.7|712219.3|712917.8|711420.2|894
1635781500000|2021-11-01 15:45:00|713542.3|711542.3|712829.6|711829.6|713557|712069.3|712766.6|711295.6|705
1635781800000|2021-11-01 15:50:00|712829.2|711829.2|713033.6|712033.6|713560|712053.1|712808.4|711382.5|598
1635782100000|2021-11-01 15:55:00|713033.8|712033.8|713372|712372|713747.6|712373.3|712961|711491|800
1635782400000|2021-11-01 16:00:00|713367.4|712367.4|713812.7|711812.7|713952.2|712473|713067.9|711563.2|828
1635782700000|2021-11-01 16:05:00|713816.1|711816.1|713529.7|712529.7|714152.2|712668|713302.2|711707.2|862
1635783000000|2021-11-01 16:10:00|713521.9|712521.9|714065.5|712065.5|714098.5|712585.7|713463.5|711955.5|781
1635783300000|2021-11-01 16:15:00|714060|712060|714452|712452|714463|712978.4|713532.3|712032.1|827
1635783600000|2021-11-01 16:20:00|714441.7|712441.7|713781.6|712781.6|714461.8|712858.1|713681.4|712037.3|829
1635783900000|2021-11-01 16:25:00|713780.8|712780.8|714361.1|712361.1|714442|712954.9|713620.6|712109.5|810
1635784200000|2021-11-01 16:30:00|714368|712368|714388.1|712388.1|714571.4|713064.4|713799.7|712309.6|777
1635784500000|2021-11-01 16:35:00|714392.7|712392.7|714492.9|712492.9|714533.1|712916|713916|712314.5|796
1635784800000|2021-11-01 16:40:00|714500.9|712500.9|714832.6|712832.6|714890.5|713267.4|714189.2|712459.6|823
1635785100000|2021-11-01 16:45:00|714836.1|712836.1|714730.9|712730.9|714971.4|713459.5|714309|712677.1|750
1635785400000|2021-11-01 16:50:00|714729.5|712729.5|714927.5|712927.5|715152.9|713611.2|714258.6|712728.2|860
1635785700000|2021-11-01 16:55:00|714931.7|712931.7|715515.8|713515.8|715656.2|714005.9|714454.1|712905.5|922
1635786000000|2021-11-01 17:00:00|715537|713537|716006|714006|716025.5|714474.1|714835.9|713288.1|883
1635786300000|2021-11-01 17:05:00|716021.6|714021.6|715703.3|714703.3|716195.2|714703.3|715265|713724.7|871
1635786600000|2021-11-01 17:10:00|715699.5|714699.5|716034.8|714034.8|716468.9|714920|715585.5|714027.2|746
1635786900000|2021-11-01 17:15:00|716041.3|714041.3|716275.8|714275.8|716398.8|714777.6|715486.7|713927.7|843
1635787200000|2021-11-01 17:20:00|716271.4|714271.4|716905.4|714905.4|716977.6|715360.5|715945.5|714263|814
1635787500000|2021-11-01 17:25:00|716919.9|714919.9|716575.5|714575.5|716989.7|715390.4|716117.6|714456.4|734
1635787800000|2021-11-01 17:30:00|716580.6|714580.6|716275.3|714275.3|716616.6|714616.6|716235|714235|753
1635788100000|2021-11-01 17:35:00|716273.6|714273.6|716734.8|714734.8|716751.1|715050|716050|714051.2|733
1635788400000|2021-11-01 17:40:00|716735.3|714735.3|716755.6|714755.6|716903.6|714903.6|716725.5|714725.5|744
1635788700000|2021-11-01 17:45:00|716747.1|714747.1|716672.8|714672.8|716852.2|714852.2|716605.7|714605.7|684
1635789000000|2021-11-01 17:50:00|716669.9|714669.9|716869.9|714869.9|716929.3|715394|716377.5|714654.5|553
1635789300000|2021-11-01 17:55:00|716876.2|714876.2|717510.2|715510.2|717528.9|715932.1|716381.5|714861|567
1635836400000|2021-11-02 07:00:00|715759.7|713759.7|715794.1|713794.1|716408.2|714408.2|715558.5|713558.5|816
1635836700000|2021-11-02 07:05:00|715788.7|713788.7|715531.3|713531.3|716188|714188|715462.9|713462.9|1027
1635837000000|2021-11-02 07:10:00|715098.5|714098.5|715620.4|713620.4|715637.2|714098.5|714663.7|713034.9|1048
1635837300000|2021-11-02 07:15:00|715620.1|713620.1|714816.9|712816.9|715722.8|713741|714696|712786.2|915
1635837600000|2021-11-02 07:20:00|714806.6|712806.6|715235.9|713235.9|715457.8|713457.8|714773.9|712773.9|950
1635837900000|2021-11-02 07:25:00|715235.6|713235.6|715406.4|714406.4|715914.1|714406.4|714868.5|713229.6|893
1635838200000|2021-11-02 07:30:00|715907.5|713907.5|715849.3|713849.3|716152.9|714632.1|715406.3|713844.3|964
1635838500000|2021-11-02 07:35:00|715847.8|713847.8|716444.2|714444.2|716937.9|715388.5|715305.8|713811.8|1107
1635838800000|2021-11-02 07:40:00|716447.4|714447.4|715663.7|714663.7|716569.5|715059.8|715584.3|714081.1|952
1635839100000|2021-11-02 07:45:00|715660.9|714660.9|715961.3|713961.3|716071.8|714667.6|715312.3|713776.1|1042
1635839400000|2021-11-02 07:50:00|715455.7|714455.7|714596.6|713596.6|715875.7|714463.1|714544.9|713034.1|1083
1635839700000|2021-11-02 07:55:00|715088.8|713088.8|715962.2|713962.2|716006.9|714178.6|714568.3|713088.8|1037
1635840000000|2021-11-02 08:00:00|715945|713945|715532.3|713532.3|716172.1|714584.4|715022.5|713507.4|1080
1635840300000|2021-11-02 08:05:00|715534.4|713534.4|716198.3|714198.3|716219.3|714684.5|714872.9|713360.6|1057
1635840600000|2021-11-02 08:10:00|716201.3|714201.3|716108.7|714108.7|716305.7|714747|715538.8|714028.2|910
1635840900000|2021-11-02 08:15:00|716114.7|714114.7|716280.4|714280.4|716525.8|715008.5|715580.7|714087.9|1053
1635841200000|2021-11-02 08:20:00|716287.2|714287.2|715995.9|713995.9|716332.7|714784.8|715320.6|713729.3|1012
1635841500000|2021-11-02 08:25:00|715990.2|713990.2|715579.2|714579.2|716147.4|714641.1|715380.8|713895.8|896
1635841800000|2021-11-02 08:30:00|715571.1|714571.1|716301.2|714301.2|716371.6|714880.7|715542|714062|901
1635842100000|2021-11-02 08:35:00|716299.6|714299.6|716330.5|714330.5|716472.7|714970.4|715733.3|714172.8|915
1635842400000|2021-11-02 08:40:00|716329.9|714329.9|716244.4|714244.4|716591.8|715091|715647.9|714148.6|868
1635842700000|2021-11-02 08:45:00|716242.3|714242.3|716528.8|714528.8|716675|715130.8|715564.3|714091.6|942
1635843000000|2021-11-02 08:50:00|716544.1|714544.1|716703.1|714703.1|716853.5|715381.4|716075.5|714515.7|934
1635843300000|2021-11-02 08:55:00|716719.7|714719.7|717067.8|715067.8|717162.2|715688.7|716133.8|714579|992
1635843600000|2021-11-02 09:00:00|717070.4|715070.4|717637.9|715637.9|717743.5|716189.3|716516.7|715001.8|1041
1635843900000|2021-11-02 09:05:00|717636.9|715636.9|716951.7|714951.7|717682.6|716162.3|716464.2|714937.4|950
1635844200000|2021-11-02 09:10:00|716950.4|714950.4|716957.1|715957.1|717589.4|716044.8|716463.5|714950.4|968
1635844500000|2021-11-02 09:15:00|717471.8|715471.8|717312.3|715312.3|717959.2|716348.5|716663|715164.1|1006
1635844800000|2021-11-02 09:20:00|717314.6|715314.6|717255.9|715255.9|717573.3|716074.1|716691.9|715151.5|967
1635845100000|2021-11-02 09:25:00|717255.1|715255.1|717683.7|715683.7|717902.5|716061.9|716838.4|715247|1013
1635845400000|2021-11-02 09:30:00|717679.1|715679.1|717563.1|715563.1|717965|716464.2|716888.9|715396.2|989
1635845700000|2021-11-02 09:35:00|717563.3|715563.3|718048.4|716048.4|718049.7|716549.5|717126.8|715563.3|995
1635846000000|2021-11-02 09:40:00|718046.4|716046.4|718164.5|716164.5|718192.7|716689.5|717507.4|715957.9|1032
1635846300000|2021-11-02 09:45:00|718179.7|716179.7|720168|718168|720509.8|718789.4|717689.5|716171.7|1036
1635846600000|2021-11-02 09:50:00|720170.6|718170.6|719670.5|718670.5|720432.9|718896.7|719416.4|717914.1|1040
1635846900000|2021-11-02 09:55:00|719672.8|718672.8|720715.5|718715.5|721082.3|719501.9|719667.9|718105.4|1048
1635847200000|2021-11-02 10:00:00|720715.9|718715.9|719745.3|717745.3|720730.6|719028.6|719232|717690|1034
1635847500000|2021-11-02 10:05:00|719751.9|717751.9|719580.3|717580.3|719991.6|718465.2|719016.3|717498.7|1007
1635847800000|2021-11-02 10:10:00|719582.6|717582.6|719210.4|717210.4|720022.3|718509.9|719126.6|717126.6|1100
1635848100000|2021-11-02 10:15:00|719204.3|717204.3|718464.4|717464.4|719215.7|717464.4|717993.3|716486.4|1079
1635848400000|2021-11-02 10:20:00|718459|717459|718375.5|716375.5|719084.8|717564.9|717841.4|716326|1004
1635848700000|2021-11-02 10:25:00|717870.6|716870.6|718279.7|717279.7|719038.8|717372.9|717869.5|716347.4|1006
1635849000000|2021-11-02 10:30:00|718285.9|717285.9|719071.9|717071.9|719221.2|717632.2|718238.6|716738.8|1018
1635849300000|2021-11-02 10:35:00|719072.7|717072.7|718683.3|717683.3|719459.8|717879.2|718473.8|716972.3|941
1635849600000|2021-11-02 10:40:00|719181.9|717181.9|718739.4|716739.4|719246.1|717756.1|718117.1|716593.4|1008
1635849900000|2021-11-02 10:45:00|718738.8|716738.8|719496.2|717496.2|719536.2|718038|718231.5|716713.6|989
1635850200000|2021-11-02 10:50:00|719498|717498|719547.2|717547.2|719615.6|718118.2|718829.1|717325|874
1635850500000|2021-11-02 10:55:00|719546.8|717546.8|718733.9|716733.9|719549.4|718068.1|718256.9|716726.9|914
1635850800000|2021-11-02 11:00:00|718732.1|716732.1|717892.4|716892.4|718878.7|717187|717892.4|716366.4|889
1635851100000|2021-11-02 11:05:00|717889.2|716889.2|719236.3|717236.3|719266.7|717717.3|717810|716208.7|1071
1635851400000|2021-11-02 11:10:00|719236.4|717236.4|719290.2|717290.2|719589.8|717976.3|718588.5|717092.8|1057
1635851700000|2021-11-02 11:15:00|719289.1|717289.1|720028.5|718028.5|720315.6|718793.5|718762.9|717232.9|1094
1635852000000|2021-11-02 11:20:00|720025.8|718025.8|719495.4|717495.4|720033.7|718428.5|718949.1|717398.5|993
1635852300000|2021-11-02 11:25:00|719495.5|717495.5|719148|717148|719635.6|718129.1|718551.7|717060.9|905
1635852600000|2021-11-02 11:30:00|719147.1|717147.1|718840.9|717840.9|719389.4|717917|718672.2|717143.4|844
1635852900000|2021-11-02 11:35:00|719351.8|717351.8|719149.1|717149.1|719371.5|717879.1|718315.3|716783.2|817
1635853200000|2021-11-02 11:40:00|719159.4|717159.4|718628|716628|719159.4|717437.2|718035.5|716518.8|944
1635853500000|2021-11-02 11:45:00|718627|716627|718602.6|716602.6|718805.6|717273.4|717959.9|716470.5|1027
1635853800000|2021-11-02 11:50:00|718590.7|716590.7|718691.3|716691.3|718770|717222.3|717823.4|716320.7|976
1635854100000|2021-11-02 11:55:00|718689.5|716689.5|717886.5|715886.5|718693.4|717012.4|717266.8|715673.9|1029
1635854400000|2021-11-02 12:00:00|717883.2|715883.2|717047.1|716047.1|717891.1|716375.5|716821.2|715356|1110
1635854700000|2021-11-02 12:05:00|717046.2|716046.2|717048.9|716048.9|717649.1|716155.8|716938.5|715473.2|1079
1635855000000|2021-11-02 12:10:00|717049.8|716049.8|716777.8|715777.8|717890.5|716389.9|716704|715214.3|1063
1635855300000|2021-11-02 12:15:00|716779.6|715779.6|717172.5|716172.5|717768|716268.6|716514.7|715006.2|1067
1635855600000|2021-11-02 12:20:00|717182.4|716182.4|717232.3|716232.3|717956.9|716458|717084.5|715588.5|1072
1635855900000|2021-11-02 12:25:00|717231.1|716231.1|716790.5|715790.5|717639.7|716237.8|716664.9|715207.9|999
1635856200000|2021-11-02 12:30:00|716794.8|715794.8|717102.4|715102.4|717628.6|715998.1|716592.4|715053.9|1101
1635856500000|2021-11-02 12:35:00|717080.7|715080.7|716590.3|715590.3|717375.1|715869.2|716543.9|714908.5|1103
1635856800000|2021-11-02 12:40:00|716590|715590|716706.6|715706.6|717659.4|716186.2|716377.2|714875|1102
1635857100000|2021-11-02 12:45:00|716705.8|715705.8|716808.9|715808.9|717573|716078.4|716698.8|715200.1|942
1635857400000|2021-11-02 12:50:00|716806.3|715806.3|717365.2|715365.2|717501.8|716029.2|716799.5|715305.4|948
1635857700000|2021-11-02 12:55:00|717361.3|715361.3|717172.5|715172.5|717422.2|715939.7|716492.4|714991.8|1072
1635858000000|2021-11-02 13:00:00|717162.3|715162.3|717460.5|715460.5|717535.6|716045.5|716511.7|715032|1073
1635858300000|2021-11-02 13:05:00|717473.7|715473.7|717402.8|716402.8|717928.4|716440.3|716910.7|715413.6|1008
1635858600000|2021-11-02 13:10:00|717406.7|716406.7|717736.1|716736.1|718209.9|716743.9|717269.4|715778.1|902
1635858900000|2021-11-02 13:15:00|717732.1|716732.1|717909.4|716909.4|718744.9|717252.7|717546|716109.3|990
1635859200000|2021-11-02 13:20:00|718398.5|716398.5|718557.9|716557.9|718702.5|717109.3|717875.9|716371.1|987
1635859500000|2021-11-02 13:25:00|718557.5|716557.5|718526.6|716526.6|718794|717316.7|717981.7|716406.2|1052
1635859800000|2021-11-02 13:30:00|718527.1|716527.1|718892.8|716892.8|718923.2|717423|717978.1|716445.3|1125
1635860100000|2021-11-02 13:35:00|718893.2|716893.2|719156.6|717156.6|719250.5|717787.3|718336.3|716793.5|1017
1635860400000|2021-11-02 13:40:00|719155|717155|718942.1|716942.1|719252.7|717754.9|718228.3|716716|1063
1635860700000|2021-11-02 13:45:00|718943.3|716943.3|718941.4|717941.4|719474.1|717952.4|718275.1|716763.9|1087
1635861000000|2021-11-02 13:50:00|718952|717952|719106.5|718106.5|719619.5|718123.4|718746.2|717243.9|1110
1635861300000|2021-11-02 13:55:00|719589.6|717589.6|719599.3|718599.3|720161|718673.3|719033.6|717537.8|1104
1635861600000|2021-11-02 14:00:00|719601.6|718601.6|719189.3|718189.3|720456.4|718930.5|719108.7|717613.1|1128
1635861900000|2021-11-02 14:05:00|719187.8|718187.8|719475|717475|719663.3|718187.8|718786.1|717310|1084
1635862200000|2021-11-02 14:10:00|719465.3|717465.3|719611.9|717611.9|719659.6|718185.5|718865.9|717333.4|1069
1635862500000|2021-11-02 14:15:00|719615.5|717615.5|719512.1|717512.1|719772.2|718259.7|718728|717223.5|953
1635862800000|2021-11-02 14:20:00|719526.7|717526.7|719707.8|717707.8|719873.6|718362.5|718915.5|717411.8|1065
1635863100000|2021-11-02 14:25:00|719707.6|717707.6|718785.9|717785.9|719737.4|718239.7|718715.6|717199.9|1065
1635863400000|2021-11-02 14:30:00|718803.7|717803.7|718261.8|717261.8|719598|718105.8|718260.7|716748.8|1043
1635863700000|2021-11-02 14:35:00|718263|717263|718436.6|716436.6|718934.9|717417.1|717769.7|716235.4|1095
1635864000000|2021-11-02 14:40:00|718452.8|716452.8|718082.8|716082.8|718574|716970.3|717518.2|716024.1|986
1635864300000|2021-11-02 14:45:00|718067.3|716067.3|717572.4|716572.4|718116|716634.5|717365|715867.5|1059
1635864600000|2021-11-02 14:50:00|717571.4|716571.4|718434.1|716434.1|718448.8|716925.6|717530.2|716061.2|746
1635864900000|2021-11-02 14:55:00|718450.5|716450.5|718232.4|716232.4|718634.7|717143.4|717662|716175|910
1635865200000|2021-11-02 15:00:00|717697.2|716697.2|717590.1|715590.1|718191|716697.2|717119.8|715590.1|812
1635865500000|2021-11-02 15:05:00|717587.5|715587.5|716602.8|714602.8|717588.1|716094.4|716013.4|714521.7|1019
1635865800000|2021-11-02 15:10:00|716127.9|715127.9|716917|714917|716975.9|715427.6|715850.2|714362.3|957
1635866100000|2021-11-02 15:15:00|716914|714914|716131.1|714131.1|716914|715423.7|715530.1|713881.4|1036
1635866400000|2021-11-02 15:20:00|716143.2|714143.2|716661.5|714661.5|716665.5|715160.1|715517.8|714004.5|971
1635866700000|2021-11-02 15:25:00|716663|714663|716041.8|715041.8|717062.4|715506.4|715972.9|714418.7|886
1635867000000|2021-11-02 15:30:00|716048.1|715048.1|716434.9|715434.9|717035.5|715556|715960.8|714452.9|972
1635867300000|2021-11-02 15:35:00|716432.2|715432.2|716741.7|715741.7|717397|715898.5|716319|714840.6|918
1635867600000|2021-11-02 15:40:00|716744|715744|716972.2|714972.2|717291.2|715781.4|716339.5|714831.6|815
1635867900000|2021-11-02 15:45:00|716976.7|714976.7|717131.1|715131.1|717137.9|715636.8|716285.1|714820.5|623
1635868200000|2021-11-02 15:50:00|717137.2|715137.2|716712.4|715712.4|717236.3|715728|716585.5|715086.2|606
1635868500000|2021-11-02 15:55:00|716711.8|715711.8|717755.4|715755.4|717768.8|716267.7|716680.9|715190.4|806
1635868800000|2021-11-02 16:00:00|717755.5|715755.5|717560.6|715560.6|717833.1|716337.5|717081.7|715555.6|1007
1635869100000|2021-11-02 16:05:00|717570.9|715570.9|717918.4|715918.4|717940.1|716419.2|717050.6|715543.9|904
1635869400000|2021-11-02 16:10:00|717916.6|715916.6|717905.7|715905.7|718002.5|716469.6|717296.5|715770|895
1635869700000|2021-11-02 16:15:00|717903.6|715903.6|717170.1|715170.1|717941|716374.7|716705.7|714989.2|874
1635870000000|2021-11-02 16:20:00|717170.9|715170.9|717088.8|715088.8|717170.9|715651.7|716390.2|714866|842
1635870300000|2021-11-02 16:25:00|717063.4|715063.4|717147.6|715147.6|717182.9|715625.3|716488.5|714989.9|623
1635870600000|2021-11-02 16:30:00|717155.4|715155.4|717238|715238|717275.1|715798.2|716530.1|715018.5|685
1635870900000|2021-11-02 16:35:00|717244|715244|716636.2|714636.2|717271.4|715529.5|716270.8|714573.8|819
1635871200000|2021-11-02 16:40:00|716639.1|714639.1|716674|714674|716767.5|714767.5|716620.4|714620.4|786
1635871500000|2021-11-02 16:45:00|716675.2|714675.2|716631.1|714631.1|716696.8|714981.5|715981.5|714414.1|647
1635871800000|2021-11-02 16:50:00|716653|714653|716915.9|714915.9|716936.5|715260.9|716260.9|714627.6|704
1635872100000|2021-11-02 16:55:00|716914.7|714914.7|716924|714924|716936.3|714936.3|716793.9|714793.9|659
1635872400000|2021-11-02 17:00:00|716915.1|714915.1|716940.7|714940.7|717249.1|715249.1|716863.3|714863.3|769
1635872700000|2021-11-02 17:05:00|716956.4|714956.4|716862.4|714862.4|717017.5|715017.5|716827|714827|547
1635873000000|2021-11-02 17:10:00|716863.4|714863.4|716524.1|714524.1|716867.6|714867.6|716464.5|714464.5|703
1635873300000|2021-11-02 17:15:00|716521.7|714521.7|716671.8|714671.8|716820.8|714820.8|716504.4|714504.4|697
1635873600000|2021-11-02 17:20:00|716671.2|714671.2|717061.7|715061.7|717098.8|715098.8|716431.3|714431.3|724
1635873900000|2021-11-02 17:25:00|717060.8|715060.8|717191.8|715191.8|717204.9|715204.9|717060.8|715060.8|886
1635874200000|2021-11-02 17:30:00|717179.3|715179.3|717147.2|715147.2|717245.6|715245.6|717112.3|715112.3|768
1635874500000|2021-11-02 17:35:00|717152.9|715152.9|717632.2|715632.2|717658.2|715658.2|717133.1|715133.1|848
1635874800000|2021-11-02 17:40:00|717622.8|715622.8|717346.1|715346.1|717631.3|715631.3|717279.3|715279.3|687
1635875100000|2021-11-02 17:45:00|717348.7|715348.7|717363.5|715363.5|717425.1|715425.1|717269.5|715269.5|723
1635875400000|2021-11-02 17:50:00|717353.9|715353.9|716985.2|714985.2|717391.6|715391.6|716946.4|714946.4|820
1635875700000|2021-11-02 17:55:00|716984.7|714984.7|716940.3|714940.3|717154|715154|716924.8|714924.8|538
1635922800000|2021-11-03 07:00:00|717810.9|715810.9|717011.5|715011.5|717971.1|715971.1|716721.5|714721.5|825
1635923100000|2021-11-03 07:05:00|717018.2|715018.2|716445.1|714445.1|717018.2|715018.2|716250.3|714250.3|1038
1635923400000|2021-11-03 07:10:00|716452.5|714452.5|716410.2|714410.2|716712.7|714712.7|716201|714201|977
1635923700000|2021-11-03 07:15:00|716400.9|714400.9|715808.9|713808.9|716434.4|714888.1|715767.1|713767.1|988
1635924000000|2021-11-03 07:20:00|715809.7|713809.7|715781.7|713781.7|715952.5|714319.5|715038.9|713516.6|933
1635924300000|2021-11-03 07:25:00|715779.7|713779.7|715980.1|713980.1|716136.6|714545.9|715251.3|713731|962
1635924600000|2021-11-03 07:30:00|715976|713976|715319.3|713319.3|715976|714357.7|714832.9|713297.7|1021
1635924900000|2021-11-03 07:35:00|714814.4|713814.4|715161.9|714161.9|715684.5|714173.2|714788.3|713223.7|953
1635925200000|2021-11-03 07:40:00|715165.4|714165.4|716073.5|714073.5|716142.8|714612.1|715083.2|713580.8|991
1635925500000|2021-11-03 07:45:00|716075.5|714075.5|715734|713734|716095|714513|715101.6|713590.2|853
1635925800000|2021-11-03 07:50:00|715722|713722|715500.5|714500.5|715990.6|714503.3|715181.6|713670.6|786
1635926100000|2021-11-03 07:55:00|716003.9|714003.9|715884.2|713884.2|716069|714575|715267.5|713746|896
1635926400000|2021-11-03 08:00:00|715881.7|713881.7|714884|713884|716237.3|714731.9|714867.5|713323.9|956
1635926700000|2021-11-03 08:05:00|714886.1|713886.1|714707.1|712707.1|715519|713971.2|714249.3|712603.9|924
1635927000000|2021-11-03 08:10:00|714690.6|712690.6|714923.9|712923.9|714985.8|713482.1|714119.8|712594|950
1635927300000|2021-11-03 08:15:00|714924.5|712924.5|715186.7|713186.7|715304.3|713760.7|714391.9|712839.1|922
1635927600000|2021-11-03 08:20:00|715142.5|713142.5|715130.2|713130.2|715315.8|713726|714499.6|712901.7|882
1635927900000|2021-11-03 08:25:00|715137.7|713137.7|714720.3|712720.3|715156.4|713631|714167.6|712646.8|946
1635928200000|2021-11-03 08:30:00|714719.6|712719.6|714546|712546|714719.6|713214.8|713818.1|712307.9|989
1635928500000|2021-11-03 08:35:00|714546.4|712546.4|714772.4|712772.4|714787.7|713281.9|713882.7|712383|778
1635928800000|2021-11-03 08:40:00|714772.9|712772.9|714919.7|712919.7|714944.2|713445.7|714039.5|712515.7|807
1635929100000|2021-11-03 08:45:00|714923.5|712923.5|714978.3|712978.3|715108.3|713621.1|714376.2|712859.4|882
1635929400000|2021-11-03 08:50:00|714978.9|712978.9|715154.7|713154.7|715437.3|713921.1|714430|712914.6|902
1635929700000|2021-11-03 08:55:00|715154.6|713154.6|715610.8|713610.8|715826|714260.9|714609.1|713098.9|960
1635930000000|2021-11-03 09:00:00|715610.7|713610.7|716051.8|714051.8|716142.3|714641.5|715229.8|713610.7|971
1635930300000|2021-11-03 09:05:00|716056|714056|716541.3|714541.3|716613.3|715015.2|715469.2|713985.4|793
1635930600000|2021-11-03 09:10:00|716537.6|714537.6|717294.5|715294.5|717397.2|715876.3|716153.4|714414.3|1043
1635930900000|2021-11-03 09:15:00|717293|715293|719142.9|717142.9|719151.2|717588.3|716806.7|715293|1138
1635931200000|2021-11-03 09:20:00|719136.3|717136.3|719002.6|717002.6|719675.5|717675.5|718395.7|716713.2|1091
1635931500000|2021-11-03 09:25:00|719004.6|717004.6|719018.8|717018.8|719631.1|717983.3|718421.2|716920|1061
1635931800000|2021-11-03 09:30:00|718998.4|716998.4|718961.6|716961.6|719129.7|717532.5|717949.7|716438.8|997
1635932100000|2021-11-03 09:35:00|718965.7|716965.7|718523.7|716523.7|719050.1|717524.8|717866|716366.6|986
1635932400000|2021-11-03 09:40:00|718539.2|716539.2|718378.9|717378.9|718972|717490.4|718020.4|716449.3|1037
1635932700000|2021-11-03 09:45:00|718375.2|717375.2|718823.5|716823.5|719153.3|717619.1|718281.2|716776.8|1038
1635933000000|2021-11-03 09:50:00|718827.4|716827.4|718319.3|717319.3|718959.3|717439.4|718197.6|716681.2|870
1635933300000|2021-11-03 09:55:00|718321.3|717321.3|719199.5|717199.5|719304.8|717802|718318.1|716972.3|915
1635933600000|2021-11-03 10:00:00|719198.8|717198.8|719309.7|717309.7|719599.5|718046|718765.1|717198.8|1047
1635933900000|2021-11-03 10:05:00|719313.2|717313.2|719812.4|717812.4|719835.2|718040.8|718433.6|716914.6|1034
1635934200000|2021-11-03 10:10:00|719825.8|717825.8|720464|718464|720571.5|719068.4|719347.5|717824.1|994
1635934500000|2021-11-03 10:15:00|720466.7|718466.7|720069.5|718069.5|720966.4|719446.5|719744.1|718049|1045
1635934800000|2021-11-03 10:20:00|720072|718072|720046.6|718046.6|720230.9|718701.2|719377.4|717884.6|1011
1635935100000|2021-11-03 10:25:00|720046.4|718046.4|719623.6|717623.6|720103.8|718594.5|719113.1|717613|906
1635935400000|2021-11-03 10:30:00|719634.6|717634.6|719015.5|718015.5|719646.4|718152.4|718810|717303.5|963
1635935700000|2021-11-03 10:35:00|719017.5|718017.5|719791|717791|720359.7|718621.8|719001.7|717394.4|999
1635936000000|2021-11-03 10:40:00|719783.2|717783.2|719909.4|717909.4|719976.1|718403.9|718997.7|717465.5|934
1635936300000|2021-11-03 10:45:00|719909.5|717909.5|719847.7|717847.7|720240.9|718494.5|719074.7|717584|949
1635936600000|2021-11-03 10:50:00|719843.2|717843.2|719618.3|717618.3|719907.5|718395.2|719056.7|717540|851
1635936900000|2021-11-03 10:55:00|719618.9|717618.9|719827.4|717827.4|719844.1|718332.6|718924.6|717443.3|832
1635937200000|2021-11-03 11:00:00|719821.7|717821.7|719866|717866|720203.2|718711|719348.9|717812.1|767
1635937500000|2021-11-03 11:05:00|719866.9|717866.9|720580.6|718580.6|720771.3|718899.1|719204.2|717683.7|1069
1635937800000|2021-11-03 11:10:00|720558.7|718558.7|720462.9|718462.9|720696.4|719013.3|719822|718212.2|1024
1635938100000|2021-11-03 11:15:00|720462.2|718462.2|721814|719814|722023|720203.5|719954.5|718448.7|1080
1635938400000|2021-11-03 11:20:00|721815.9|719815.9|721288.3|719288.3|722383.4|720612.5|721228.9|719253.5|1027
1635938700000|2021-11-03 11:25:00|721289.2|719289.2|721251.7|719251.7|721421.8|719847|720652.3|719133.9|933
1635939000000|2021-11-03 11:30:00|721256.6|719256.6|721134.6|719134.6|721347.3|719822.4|720652.3|719127.1|799
1635939300000|2021-11-03 11:35:00|721135|719135|721054.9|719054.9|721537.1|720006.6|720669.1|719035.3|921
1635939600000|2021-11-03 11:40:00|721068.1|719068.1|721066|719066|721287.5|719770.4|720382.1|718840.7|955
1635939900000|2021-11-03 11:45:00|721067.3|719067.3|721518.3|719518.3|721575.6|720049.4|720553.6|719045.8|919
1635940200000|2021-11-03 11:50:00|721505.4|719505.4|721479.8|719479.8|721868.3|720222.4|720959.9|719439.3|903
1635940500000|2021-11-03 11:55:00|721490.6|719490.6|721042.3|720042.3|721677.6|720175.2|720993.3|719466.9|855
1635940800000|2021-11-03 12:00:00|721037.4|720037.4|721224.3|719224.3|721556.8|720110.6|720647.5|719101.8|938
1635941100000|2021-11-03 12:05:00|721223.5|719223.5|720701.6|718701.6|721286.2|719767.7|720284.8|718284.8|1097
1635941400000|2021-11-03 12:10:00|720705.8|718705.8|719773.1|717773.1|720729.1|719157.1|719751.5|717751.5|1079
1635941700000|2021-11-03 12:15:00|719766.8|717766.8|720687.5|718687.5|720912.4|718912.4|719727.7|717727.7|1087
1635942000000|2021-11-03 12:20:00|720695.8|718695.8|720947.8|718947.8|720968.1|719413.9|719962.1|718455|1024
1635942300000|2021-11-03 12:25:00|720948.7|718948.7|720550.4|718550.4|720984.8|719481.6|720152.7|718550.4|871
1635942600000|2021-11-03 12:30:00|720536.5|718536.5|720881.8|718881.8|720957.3|719381.5|719930.1|718432.8|1020
1635942900000|2021-11-03 12:35:00|720884.3|718884.3|720705.5|718705.5|720911|719400.6|720179.2|718688.1|850
1635943200000|2021-11-03 12:40:00|720715.1|718715.1|720466.6|719466.6|720981.8|719487.2|720254.2|718715.1|894
1635943500000|2021-11-03 12:45:00|720467.8|719467.8|720801.3|718801.3|720971.6|719549.5|720290.3|718771.1|856
1635943800000|2021-11-03 12:50:00|720802.3|718802.3|720203.1|718203.1|720853.6|719349.5|719781.8|718127.5|1050
1635944100000|2021-11-03 12:55:00|720205|718205|719462.3|718462.3|720310.3|718740.5|719321.3|717670.7|1004
1635944400000|2021-11-03 13:00:00|719464.9|718464.9|720670.8|718670.8|720730|719206|719464.8|717962.4|969
1635944700000|2021-11-03 13:05:00|720679.4|718679.4|720725.7|718725.7|720772.9|719233|720033.4|718469.1|1024
1635945000000|2021-11-03 13:10:00|720710.5|718710.5|720854.2|718854.2|721068.5|719539.5|720262.7|718658.4|935
1635945300000|2021-11-03 13:15:00|720849.1|718849.1|720667.9|718667.9|720964.3|719467.8|720025.3|718382.4|1026
1635945600000|2021-11-03 13:20:00|720659.1|718659.1|720918.4|718918.4|720977.4|719484.2|720284.3|718578.1|971
1635945900000|2021-11-03 13:25:00|720919.8|718919.8|720937.4|718937.4|721284.4|719786|720258.7|718738.3|1002
1635946200000|2021-11-03 13:30:00|720938.8|718938.8|720181.4|719181.4|721160.5|719652.8|720134.6|718630|1074
1635946500000|2021-11-03 13:35:00|720174.5|719174.5|721332.2|719332.2|721365.1|719857.8|720174.5|718657.9|1046
1635946800000|2021-11-03 13:40:00|721331.5|719331.5|721308.9|719308.9|721477.7|719979.3|720624.3|719107.5|1021
1635947100000|2021-11-03 13:45:00|721318|719318|721216.6|719216.6|721460|719949.7|720606.3|719089.7|1035
1635947400000|2021-11-03 13:50:00|721236.3|719236.3|720989.8|718989.8|721381|719882.5|720447.3|718939|1028
1635947700000|2021-11-03 13:55:00|720989.7|718989.7|721281.5|719281.5|721366.3|719674|720174.4|718682.8|930
1635948000000|2021-11-03 14:00:00|721293.2|719293.2|721796|719796|721809|720289.5|720741.9|719210.8|1099
1635948300000|2021-11-03 14:05:00|721814|719814|722824.7|720824.7|722901.2|721392.3|721242.4|719706.3|1059
1635948600000|2021-11-03 14:10:00|722817.5|720817.5|722648.5|720648.5|722928|721466.6|722004.2|720496.8|994
1635948900000|2021-11-03 14:15:00|722646.6|720646.6|723257.5|721257.5|723358.5|721869|722155.9|720643.4|995
1635949200000|2021-11-03 14:20:00|723254.3|721254.3|722672.3|720672.3|723325.6|721836.9|722145|720653.5|982
1635949500000|2021-11-03 14:25:00|722184|721184|722231.9|720231.9|722684.8|721184|721856.5|719956.7|1010
1635949800000|2021-11-03 14:30:00|722120.9|720120.9|721705.7|720705.7|722564.4|721024.8|721703.6|720120.9|1116
1635950100000|2021-11-03 14:35:00|721704.5|720704.5|721892.2|719892.2|722568|721024.4|721526.6|719835.2|1072
1635950400000|2021-11-03 14:40:00|721919.3|719919.3|721534.2|719534.2|721960.3|720446.9|720961.2|719169.2|1036
1635950700000|2021-11-03 14:45:00|721533.7|719533.7|721764.7|719764.7|721971|720283.9|721132.4|719529.5|876
1635951000000|2021-11-03 14:50:00|721759.8|719759.8|722071.5|720071.5|722236.2|720672.3|721220.5|719647.3|927
1635951300000|2021-11-03 14:55:00|722077.7|720077.7|722448|720448|722496.1|720994.4|721479|719988.7|852
1635951600000|2021-11-03 15:00:00|722446.7|720446.7|722263.7|721263.7|722873.8|721350.4|721839.2|720335.5|955
1635951900000|2021-11-03 15:05:00|722791.2|720791.2|722844.1|720844.1|722994.4|721447.3|722299|720755.5|998
1635952200000|2021-11-03 15:10:00|722838.6|720838.6|723219.2|721219.2|723259.2|721739.5|722311.9|720806|871
1635952500000|2021-11-03 15:15:00|723219.3|721219.3|723287.7|721287.7|723491.6|721996.7|722730.4|721218.6|929
1635952800000|2021-11-03 15:20:00|723311.9|721311.9|722851.8|721851.8|723530.6|722045.7|722678.6|721214.2|923
1635953100000|2021-11-03 15:25:00|722868.8|721868.8|722909.4|721909.4|723551.4|722048.2|722810.1|721355.9|901
1635953400000|2021-11-03 15:30:00|722896.1|721896.1|722967.7|720967.7|723404.3|721909|722404.1|720792.4|994
1635953700000|2021-11-03 15:35:00|722965.5|720965.5|723084.1|721084.1|723087.2|721588.2|722385.9|720831.5|918
1635954000000|2021-11-03 15:40:00|722578.5|721578.5|723143.4|721143.4|723244.5|721746|722576.6|721062.3|859
1635954300000|2021-11-03 15:45:00|723142.5|721142.5|722732.8|720732.8|723165.3|721660.5|722175.5|720674.8|628
1635954600000|2021-11-03 15:50:00|722742.3|720742.3|722585|720585|722770.3|721252.1|722015|720357.2|582
1635954900000|2021-11-03 15:55:00|722581|720581|722485.5|720485.5|722671.8|721167.3|721670.8|720170.2|713
1635955200000|2021-11-03 16:00:00|722490.4|720490.4|722681.6|720681.6|722723.3|721114.7|721977.3|720443.9|693
1635955500000|2021-11-03 16:05:00|722683.8|720683.8|722498.7|720498.7|722971.5|721425|721952.9|720449.9|922
1635955800000|2021-11-03 16:10:00|722498.9|720498.9|722646.6|720646.6|722707.3|721112.5|722029.2|720441.5|769
1635956100000|2021-11-03 16:15:00|722643.5|720643.5|722115.8|720115.8|722669.6|720988.8|721988.8|720044.7|783
1635956400000|2021-11-03 16:20:00|722116.5|720116.5|721869.4|719869.4|722142.8|720524.5|721482.7|719609.7|984
1635956700000|2021-11-03 16:25:00|721857.6|719857.6|721868.9|719868.9|721952.6|720438.5|720988.5|719491.7|854
1635957000000|2021-11-03 16:30:00|721862.3|719862.3|722075.8|720075.8|722140.5|720625.7|721294.8|719823|754
1635957300000|2021-11-03 16:35:00|722076.8|720076.8|722561.3|720561.3|722603.3|721033.9|721546.5|720060.1|772
1635957600000|2021-11-03 16:40:00|722566.8|720566.8|722750|720750|722915.3|721200.2|722200.2|720546.1|748
1635957900000|2021-11-03 16:45:00|722739.3|720739.3|722751.9|720751.9|722828.2|720828.2|722625.4|720625.4|607
1635958200000|2021-11-03 16:50:00|722750.8|720750.8|723124.8|721124.8|723253.9|721725.4|722306.6|720740.1|724
1635958500000|2021-11-03 16:55:00|723125|721125|722886.6|720886.6|723297.7|721726.2|722394.7|720872.7|765
1635958800000|2021-11-03 17:00:00|722887.7|720887.7|722756.9|720756.9|722976.9|720976.9|722592.6|720592.6|726
1635959100000|2021-11-03 17:05:00|722745.9|720745.9|722789.7|720789.7|722882.9|720882.9|722694.3|720694.3|588
1635959400000|2021-11-03 17:10:00|722779.2|720779.2|722981.2|720981.2|722987|720987|722723.5|720723.5|599
1635959700000|2021-11-03 17:15:00|722982.9|720982.9|722679|720679|722996.3|720996.3|722492.4|720492.4|666
1635960000000|2021-11-03 17:20:00|722704.4|720704.4|722709.5|720709.5|722823.5|720823.5|722523.8|720523.8|639
1635960300000|2021-11-03 17:25:00|722700.2|720700.2|722734.8|720734.8|722779.4|720779.4|722612.5|720612.5|513
1635960600000|2021-11-03 17:30:00|722735.1|720735.1|722994.8|720994.8|723040.4|721040.4|722732.5|720732.5|537
1635960900000|2021-11-03 17:35:00|722995|720995|722762.7|720762.7|723148.7|721148.7|722758|720758|512
1635961200000|2021-11-03 17:40:00|722764.4|720764.4|722869.9|720869.9|722878.2|720878.2|722540.5|720540.5|694
1635961500000|2021-11-03 17:45:00|722870.6|720870.6|722803.5|720803.5|723035.1|721035.1|722741|720741|640
1635961800000|2021-11-03 17:50:00|722809.4|720809.4|722886.4|720886.4|722951.9|720951.9|722599|720599|515
1635962100000|2021-11-03 17:55:00|722911.7|720911.7|722800.3|720800.3|722958.6|721404.8|722370.8|720707.5|347
1636354800000|2021-11-08 07:00:00|714102|712102|713157.4|711157.4|714102|712102|713083.1|711083.1|770
1636355100000|2021-11-08 07:05:00|713132.8|711132.8|712552.7|710552.7|713167.9|711323|712231.7|710231.7|1047
1636355400000|2021-11-08 07:10:00|712518.2|710518.2|714459.3|712459.3|714557.4|712557.4|712465.3|710465.3|1100
1636355700000|2021-11-08 07:15:00|714458.5|712458.5|714499.4|712499.4|714984.1|713323|714313.8|712313.8|1129
1636356000000|2021-11-08 07:20:00|714468|712468|714797.4|712797.4|714870.5|712870.5|714363.9|712363.9|984
1636356300000|2021-11-08 07:25:00|714791.9|712791.9|714597.8|713597.8|715290.8|713600.5|714364.2|712791.5|1060
1636356600000|2021-11-08 07:30:00|715100.5|713100.5|715637.9|713637.9|715648.7|714144.2|714607.6|713098.8|1075
1636356900000|2021-11-08 07:35:00|715624.3|713624.3|715527.7|713527.7|715957.5|714399.5|715008.1|713499|1075
1636357200000|2021-11-08 07:40:00|715527.8|713527.8|715671.9|713671.9|715697.5|714148|714981.6|713445.6|1011
1636357500000|2021-11-08 07:45:00|715685.9|713685.9|715854.8|713854.8|715867.1|714215.5|714948.7|713417|941
1636357800000|2021-11-08 07:50:00|715867.5|713867.5|715520.9|713520.9|715881.4|714335.5|715172.1|713475.7|987
1636358100000|2021-11-08 07:55:00|715527.5|713527.5|715882.5|713882.5|715891.8|714382.2|714938.2|713426.6|979
1636358400000|2021-11-08 08:00:00|715877.3|713877.3|715473.9|713473.9|716064.3|714582.7|714961.5|713444.2|1032
1636358700000|2021-11-08 08:05:00|715472.5|713472.5|715395.8|713395.8|715734.3|714193.4|714673.7|713081.2|1042
1636359000000|2021-11-08 08:10:00|715387.6|713387.6|715625.2|713625.2|715698.5|714181.8|714646.4|713101.4|966
1636359300000|2021-11-08 08:15:00|715616|713616|715835.9|713835.9|715885.5|714371.5|715038.9|713518.1|925
1636359600000|2021-11-08 08:20:00|715823.5|713823.5|715283.1|714283.1|716249.7|714715.4|715237.1|713763|1025
1636359900000|2021-11-08 08:25:00|715282.6|714282.6|715449.5|713449.5|715893.5|714400.6|714965|713445|1030
1636360200000|2021-11-08 08:30:00|714940|713940|715243.7|713243.7|715834.5|714326.4|714568.2|712993.3|1076
1636360500000|2021-11-08 08:35:00|715244.4|713244.4|715409.4|713409.4|715602|713977.5|714295.8|712717.6|983
1636360800000|2021-11-08 08:40:00|715412|713412|714563.2|713563.2|715437.2|713937.4|714402.8|712873.2|956
1636361100000|2021-11-08 08:45:00|714562.3|713562.3|714181.9|713181.9|715097|713599.5|714096.6|712499.5|1028
1636361400000|2021-11-08 08:50:00|714202.6|713202.6|714282.5|713282.5|714867.2|713388.4|714114.1|712609.7|908
1636361700000|2021-11-08 08:55:00|714279.8|713279.8|714623.9|713623.9|715134.4|713647.2|713952.9|712459|1002
1636362000000|2021-11-08 09:00:00|714625.8|713625.8|714081.2|713081.2|715020.4|713653|714048.5|712567.4|1065
1636362300000|2021-11-08 09:05:00|714082.5|713082.5|713921.7|712921.7|714569.4|713093.6|713704.2|712205.6|1027
1636362600000|2021-11-08 09:10:00|713931.8|712931.8|713676.6|712676.6|714385.6|712969|713404.9|711908.3|1040
1636362900000|2021-11-08 09:15:00|713688.8|712688.8|713574.2|712574.2|714480.9|712952.5|713563.2|712069|941
1636363200000|2021-11-08 09:20:00|713573.2|712573.2|714730.1|712730.1|714754.2|713252.7|713409.9|711907.9|976
1636363500000|2021-11-08 09:25:00|714725|712725|714342.1|712342.1|714857.1|713128.5|713764.7|712226.2|888
1636363800000|2021-11-08 09:30:00|714343.3|712343.3|713619|712619|714343.3|712836.8|713615.7|712117.2|966
1636364100000|2021-11-08 09:35:00|713619.8|712619.8|713902.6|712902.6|714415.1|712917.1|713617.6|712115.4|877
1636364400000|2021-11-08 09:40:00|714412.9|712412.9|714485.5|712485.5|714543.2|713073.7|713831.3|712330.7|957
1636364700000|2021-11-08 09:45:00|713996.5|712996.5|714548.9|713548.9|715047.8|713551.3|713924.1|712415|1006
1636365000000|2021-11-08 09:50:00|714537.1|713537.1|714537.8|713537.8|715090.3|713611.4|714476.1|712973.7|943
1636365300000|2021-11-08 09:55:00|714538.5|713538.5|714488.4|713488.4|715340.8|713900.2|714454.9|712947.6|947
1636365600000|2021-11-08 10:00:00|714482.1|713482.1|714827.7|712827.7|714989.7|713500.3|714267.3|712771.1|950
1636365900000|2021-11-08 10:05:00|714829.1|712829.1|714410.9|713410.9|714907.3|713442.1|714281.2|712806.5|970
1636366200000|2021-11-08 10:10:00|714395.2|713395.2|714884.9|712884.9|715091.2|713610|714395.2|712882.7|936
1636366500000|2021-11-08 10:15:00|714883.2|712883.2|714442.7|713442.7|715058.4|713570.5|714404.9|712883.2|893
1636366800000|2021-11-08 10:20:00|714440.6|713440.6|714526.1|713526.1|714995.9|713545.3|714378.1|712881.3|887
1636367100000|2021-11-08 10:25:00|714533.3|713533.3|714511|713511|715054|713575.3|714479.5|712996.1|904
1636367400000|2021-11-08 10:30:00|714511.1|713511.1|714660.4|713660.4|715246.2|713747.6|714395.6|712890.7|887
1636367700000|2021-11-08 10:35:00|714670.4|713670.4|714820.7|713820.7|715350.6|713856.5|714649.9|713179.5|897
1636368000000|2021-11-08 10:40:00|714820.2|713820.2|715335.9|713335.9|715372.6|713905|714765.5|713293.8|827
1636368300000|2021-11-08 10:45:00|715334.5|713334.5|714604.1|713604.1|715348.9|713841.7|714590.5|713103.8|887
1636368600000|2021-11-08 10:50:00|714602.5|713602.5|714969.1|713969.1|715673.1|714157.6|714599.8|713150.2|1003
1636368900000|2021-11-08 10:55:00|714969.5|713969.5|714935.2|713935.2|715687.3|714188.5|714792.9|713291.5|970
1636369200000|2021-11-08 11:00:00|714937.8|713937.8|715458.9|713458.9|715794.8|714270.9|714895.1|713430|883
1636369500000|2021-11-08 11:05:00|715448.2|713448.2|714725.1|713725.1|715476.8|713961.3|714649.1|713080|886
1636369800000|2021-11-08 11:10:00|714713|713713|714510.7|713510.7|715328.9|713834.7|714446.5|712948.8|908
1636370100000|2021-11-08 11:15:00|714520|713520|714713.8|712713.8|715052.2|713545.6|714098.9|712581.5|944
1636370400000|2021-11-08 11:20:00|714712.3|712712.3|714601|712601|714751|713295.3|714026.2|712540.9|920
1636370700000|2021-11-08 11:25:00|714614.9|712614.9|714486.1|712486.1|714614.9|713046.5|713796.7|712302.1|910
1636371000000|2021-11-08 11:30:00|714487.7|712487.7|714368.6|712368.6|714539|713054.7|713822.5|712323.9|956
1636371300000|2021-11-08 11:35:00|714365.1|712365.1|713596.7|711596.7|714365.1|712874|712525.3|710992.5|1031
1636371600000|2021-11-08 11:40:00|713586.9|711586.9|712974.7|711974.7|713762.3|712283.6|712959.1|711460.5|898
1636371900000|2021-11-08 11:45:00|712978.4|711978.4|713038.6|712038.6|713583.9|712071.8|712551|710995.3|1074
1636372200000|2021-11-08 11:50:00|713536.1|711536.1|713073.5|712073.5|713885.8|712375.2|712981.2|711479|925
1636372500000|2021-11-08 11:55:00|713071.3|712071.3|713018|712018|713882.1|712397.8|712984.3|711480.8|986
1636372800000|2021-11-08 12:00:00|713009.2|712009.2|712964.4|711964.4|713659.2|712159.7|712806.2|711353.3|1074
1636373100000|2021-11-08 12:05:00|712964.9|711964.9|713528.5|712528.5|714082.8|712561.9|712929.1|711447.1|986
1636373400000|2021-11-08 12:10:00|713528|712528|713642.9|712642.9|714258.8|712771.5|713500.8|712003.3|936
1636373700000|2021-11-08 12:15:00|713642.5|712642.5|714704.7|712704.7|714708.9|713200.5|713622.7|712157.1|951
1636374000000|2021-11-08 12:20:00|714192.4|713192.4|714113.3|713113.3|714749.4|713261.1|714087.9|712605.6|792
1636374300000|2021-11-08 12:25:00|714097.1|713097.1|714297.3|713297.3|715756.9|713756.9|714077.9|712612.4|1089
1636374600000|2021-11-08 12:30:00|714295.8|713295.8|714197.4|713197.4|714812.9|713328|714049.2|712567.3|1073
1636374900000|2021-11-08 12:35:00|714203.7|713203.7|714770.9|712770.9|714842.1|713348.8|714135.3|712625.8|1027
1636375200000|2021-11-08 12:40:00|714276|713276|714113.6|713113.6|714732.1|713276|713866.5|712381|1011
1636375500000|2021-11-08 12:45:00|714125.6|713125.6|714332.7|713332.7|714940.5|713432.8|714034.6|712544.1|886
1636375800000|2021-11-08 12:50:00|714826.2|712826.2|714558|712558|714860.6|713365.1|713916.5|712432|1028
1636376100000|2021-11-08 12:55:00|714558.1|712558.1|714227.5|713227.5|714854.9|713337.3|714027.4|712520.7|921
1636376400000|2021-11-08 13:00:00|714226.9|713226.9|714159.3|713159.3|715032.5|713513.3|714115.3|712772.8|1046
1636376700000|2021-11-08 13:05:00|714163.8|713163.8|714299.8|713299.8|714867.8|713372.9|714034|712596.3|1005
1636377000000|2021-11-08 13:10:00|714290.7|713290.7|714401.1|713401.1|715173.3|713677.2|714223.8|712752.1|1073
1636377300000|2021-11-08 13:15:00|714396.5|713396.5|715325.1|713325.1|715433.6|713921.2|714283.1|712802.2|1026
1636377600000|2021-11-08 13:20:00|715333.4|713333.4|715096.4|713096.4|715385.2|713883|714528.3|713033.3|933
1636377900000|2021-11-08 13:25:00|715096.7|713096.7|714867.6|712867.6|715448.1|713921.3|714290|712790|923
1636378200000|2021-11-08 13:30:00|714866.9|712866.9|713860.6|712860.6|715073.4|713514.8|713735.5|712216.2|976
1636378500000|2021-11-08 13:35:00|713861.7|712861.7|714594.5|712594.5|714627.9|713112.2|713648.8|712079.2|933
1636378800000|2021-11-08 13:40:00|714594.1|712594.1|714904.1|712904.1|715062.2|713489.1|714043.4|712482.3|941
1636379100000|2021-11-08 13:45:00|714902.4|712902.4|714673.3|713673.3|715174.5|713684|714315.4|712825|885
1636379400000|2021-11-08 13:50:00|714676.7|713676.7|714674.4|713674.4|715176.1|713685.9|714465.3|712965.6|859
1636379700000|2021-11-08 13:55:00|715169.3|713169.3|714121.1|713121.1|715267.9|713768.3|714092.9|712598.9|902
1636380000000|2021-11-08 14:00:00|714121.3|713121.3|714681.8|712681.8|714817.3|713299.1|713862.3|712338.7|1080
1636380300000|2021-11-08 14:05:00|714686.1|712686.1|714853.9|712853.9|714935.2|713420.3|714171.1|712654.1|972
1636380600000|2021-11-08 14:10:00|714854.8|712854.8|714151.2|713151.2|715090.5|713635|714149.2|712647.5|879
1636380900000|2021-11-08 14:15:00|714150.3|713150.3|714263.7|712263.7|714555.3|713162.3|713529.8|712039.6|973
1636381200000|2021-11-08 14:20:00|714260.8|712260.8|714081.9|713081.9|714571.7|713098.6|713822.9|712221.9|893
1636381500000|2021-11-08 14:25:00|714083.2|713083.2|714582.5|712582.5|714663.6|713084|713989.8|712444.3|841
1636381800000|2021-11-08 14:30:00|714585|712585|714199.9|712199.9|714714.7|713162.2|713686.9|712147.7|1058
1636382100000|2021-11-08 14:35:00|714200.8|712200.8|714523.3|712523.3|714546.4|712927.1|713647.5|712142.2|1010
1636382400000|2021-11-08 14:40:00|714515.3|712515.3|714282.7|712282.7|714530|712980.1|713688|712190.7|937
1636382700000|2021-11-08 14:45:00|714284.8|712284.8|714416|712416|714602.6|712957.3|713892.9|712256.9|893
1636383000000|2021-11-08 14:50:00|714414.6|712414.6|714526.9|712526.9|714681.6|713167|713856.9|712355.9|923
1636383300000|2021-11-08 14:55:00|714529.1|712529.1|714514.9|712514.9|714725.9|713218.1|713993.6|712489.2|802
1636383600000|2021-11-08 15:00:00|714512.7|712512.7|714532.5|712532.5|714559.8|713033.9|713901.5|712368.2|929
1636383900000|2021-11-08 15:05:00|714532.1|712532.1|714368.2|712368.2|714538.2|713040.8|713815.9|712271.4|902
1636384200000|2021-11-08 15:10:00|714371.3|712371.3|714058.5|712058.5|714371.3|712843.8|713353|711832.3|884
1636384500000|2021-11-08 15:15:00|714055.6|712055.6|713163.2|712163.2|714243.8|712744.6|713149.3|711602.2|923
1636384800000|2021-11-08 15:20:00|713162.4|712162.4|713114|711114|713662.3|712175.4|712630|711113.7|920
1636385100000|2021-11-08 15:25:00|713115.4|711115.4|713362.9|711362.9|713493.5|711908.3|712616.2|711112.7|799
1636385400000|2021-11-08 15:30:00|713362.2|711362.2|713686.4|711686.4|713798.5|712301.5|712855.8|711351.5|797
1636385700000|2021-11-08 15:35:00|713681|711681|713101|712101|713709.1|712187.7|712971|711451.6|827
1636386000000|2021-11-08 15:40:00|713102.1|712102.1|713626.2|711626.2|713797.3|712285.9|713070|711615.4|865
1636386300000|2021-11-08 15:45:00|713641.3|711641.3|713309.2|711309.2|713766.7|712234.1|712837.2|711288|772
1636386600000|2021-11-08 15:50:00|713306.3|711306.3|713285.8|711285.8|713330.8|711588.2|712505.9|711011.1|755
1636386900000|2021-11-08 15:55:00|713285|711285|713263.6|711263.6|713320|711799|712678.2|711175.8|713
1636387200000|2021-11-08 16:00:00|713252.4|711252.4|713286.8|711286.8|713431.8|711925.5|712699.5|711200.2|897
1636387500000|2021-11-08 16:05:00|713281.3|711281.3|713333.2|711333.2|713391|711866|712725.7|711186.2|729
1636387800000|2021-11-08 16:10:00|713335|711335|712862.1|711862.1|713448.5|711862.1|712802.6|711304.5|794
1636388100000|2021-11-08 16:15:00|712861.1|711861.1|713415.6|711415.6|713475.5|711863.2|712698.2|711056.5|790
1636388400000|2021-11-08 16:20:00|713412.4|711412.4|712789.4|711789.4|713606.6|711798.1|712774.9|711276.7|779
1636388700000|2021-11-08 16:25:00|712789.2|711789.2|713229.7|711229.7|713369|711869.8|712775.6|711156.2|871
1636389000000|2021-11-08 16:30:00|713233.9|711233.9|713106.5|711106.5|713233.9|711233.9|713002|711002|865
1636389300000|2021-11-08 16:35:00|713108.5|711108.5|713395.7|711395.7|713688.2|712019.2|712789.5|711047.4|773
1636389600000|2021-11-08 16:40:00|713414|711414|713629.1|711629.1|713651.5|712035.5|713025|711414|735
1636389900000|2021-11-08 16:45:00|713630.6|711630.6|713822.1|711822.1|713837.7|711837.7|713486.4|711486.4|797
1636390200000|2021-11-08 16:50:00|713821.6|711821.6|713736.6|711736.6|713847.6|712266.5|713246.1|711699.3|758
1636390500000|2021-11-08 16:55:00|713736.7|711736.7|713605.6|711605.6|713753.3|711753.3|713589.5|711589.5|615
1636390800000|2021-11-08 17:00:00|713612|711612|713773.9|711773.9|713773.9|711773.9|713549.6|711549.6|629
1636391100000|2021-11-08 17:05:00|713772.4|711772.4|713748.9|711748.9|713779.6|712275.2|713263.6|711717.3|546
1636391400000|2021-11-08 17:10:00|713745|711745|713608.8|711608.8|713773.6|712258.1|713241.5|711577.3|556
1636391700000|2021-11-08 17:15:00|713608.7|711608.7|713549|711549|713634.8|711634.8|713503.5|711503.5|544
1636392000000|2021-11-08 17:20:00|713549.7|711549.7|713474.9|711474.9|713591.5|711591.5|713460.3|711460.3|724
1636392300000|2021-11-08 17:25:00|713476.1|711476.1|713502.3|711502.3|713517.9|711972.7|712972.7|711406.5|649
1636392600000|2021-11-08 17:30:00|713505.3|711505.3|713168.5|711168.5|713505.3|711505.3|713138|711138|656
1636392900000|2021-11-08 17:35:00|713168.2|711168.2|713167.4|711167.4|713259.7|711259.7|713130.2|711130.2|553
1636393200000|2021-11-08 17:40:00|713170.1|711170.1|713192.5|711192.5|713270.6|711270.6|713162.8|711162.8|528
1636393500000|2021-11-08 17:45:00|713192.4|711192.4|713280.3|711280.3|713282.1|711282.1|713150.2|711150.2|483
1636393800000|2021-11-08 17:50:00|713275.9|711275.9|713345.5|711345.5|713425.3|711425.3|713262.6|711262.6|717
1636394100000|2021-11-08 17:55:00|713345.3|711345.3|713427.3|711427.3|713496.6|711496.6|713326|711326|509
1636441200000|2021-11-09 07:00:00|714016.1|712016.1|714313.9|712313.9|714339.4|712738.5|713738.5|711990.9|669
1636441500000|2021-11-09 07:05:00|714313.3|712313.3|714193.7|712193.7|714554.7|712750|713750|712015.6|805
1636441800000|2021-11-09 07:10:00|714208|712208|714208.9|712208.9|714346.7|712800|713800|712117.6|774
1636442100000|2021-11-09 07:15:00|714211|712211|713910|711910|714483|712483|713820.2|711820.2|954
1636442400000|2021-11-09 07:20:00|713893.7|711893.7|713370.5|711370.5|713991.5|711991.5|713328.9|711328.9|928
1636442700000|2021-11-09 07:25:00|713384.5|711384.5|713496.7|711496.7|713561.6|711986.8|712793.2|711274.2|941
1636443000000|2021-11-09 07:30:00|713501.4|711501.4|713892.8|711892.8|713914.9|712325.1|713089.7|711480.1|904
1636443300000|2021-11-09 07:35:00|713885.4|711885.4|714428.4|712428.4|714485.1|712813|713513.7|711807.7|978
1636443600000|2021-11-09 07:40:00|714434.7|712434.7|713505.7|711505.7|714469.1|712779.9|713267.5|711361.6|961
1636443900000|2021-11-09 07:45:00|713508|711508|713511.7|711511.7|713710.9|712136.3|712981|711399.7|934
1636444200000|2021-11-09 07:50:00|713506.2|711506.2|713673.1|711673.1|713717|712185.5|712966.7|711445.2|864
1636444500000|2021-11-09 07:55:00|713162.2|712162.2|713145.3|712145.3|713815.1|712277.1|713091.3|711600.2|936
1636444800000|2021-11-09 08:00:00|713634.7|711634.7|713638.3|711638.3|713913.5|712404.1|712999|711506.6|971
1636445100000|2021-11-09 08:05:00|713622.1|711622.1|714015.8|712015.8|714236|712738.8|713219.7|711612.7|902
1636445400000|2021-11-09 08:10:00|714012.8|712012.8|713618.1|711618.1|714073|712531.5|713103.3|711552.8|959
1636445700000|2021-11-09 08:15:00|713607.9|711607.9|713531.1|711531.1|713775.3|712276.3|713052.9|711528.9|964
1636446000000|2021-11-09 08:20:00|713543.7|711543.7|713698.5|711698.5|713758.3|712222.5|713002.8|711490.7|908
1636446300000|2021-11-09 08:25:00|713700.4|711700.4|713824.8|711824.8|713999.3|712521.6|713142|711627|958
1636446600000|2021-11-09 08:30:00|713835.5|711835.5|713460.8|711460.8|713835.5|712335.5|712988.6|711460.8|930
1636446900000|2021-11-09 08:35:00|713466|711466|713374.4|711374.4|713466|711920.4|712742.5|711243.3|891
1636447200000|2021-11-09 08:40:00|713372.3|711372.3|713305.4|711305.4|713449.4|711966.8|712740.4|711246|806
1636447500000|2021-11-09 08:45:00|713294.9|711294.9|712836.3|710836.3|713368.4|711863.5|712454|710764.8|919
1636447800000|2021-11-09 08:50:00|712852|710852|712658.9|710658.9|712852|711261.4|711951.3|710434.5|843
1636448100000|2021-11-09 08:55:00|712657.7|710657.7|712550|710550|712821.1|711296.2|712062.4|710513.1|936
1636448400000|2021-11-09 09:00:00|712556.9|710556.9|712211|710211|712741.9|711235.4|711449.7|709828|860
1636448700000|2021-11-09 09:05:00|712220.1|710220.1|712646|710646|712707.9|711102.5|711718.2|710173.4|945
1636449000000|2021-11-09 09:10:00|712649.4|710649.4|712193.7|710193.7|712729.6|711200.4|711681.8|710156.7|922
1636449300000|2021-11-09 09:15:00|712201.6|710201.6|711872.9|709872.9|712232.1|710688.9|711465.7|709739.8|907
1636449600000|2021-11-09 09:20:00|711873.3|709873.3|711993.2|709993.2|712087.2|710592|711331.7|709838|843
1636449900000|2021-11-09 09:25:00|711997.1|709997.1|711316.3|710316.3|712023.7|710533.5|711257.1|709880|666
1636450200000|2021-11-09 09:30:00|711317|710317|711802|709802|712069.2|710596.3|711145.4|709616.7|843
1636450500000|2021-11-09 09:35:00|711803.9|709803.9|711739.7|709739.7|711970.7|710432|711239.4|709700.6|912
1636450800000|2021-11-09 09:40:00|711746.7|709746.7|710825.5|709825.5|711765.7|710250.8|710769.8|709269.7|947
1636451100000|2021-11-09 09:45:00|711324.1|709324.1|710596.8|709596.8|711517.2|710016.7|710534.5|709052.7|898
1636451400000|2021-11-09 09:50:00|710597.6|709597.6|711113.5|709113.5|711208.1|709696.6|710121.2|708522.1|914
1636451700000|2021-11-09 09:55:00|711111.9|709111.9|710917.8|708917.8|711113.9|709582.1|710165.9|708651.8|960
1636452000000|2021-11-09 10:00:00|710920.3|708920.3|710719.6|708719.6|710920.3|709355.1|710248.6|708668.5|846
1636452300000|2021-11-09 10:05:00|710726.2|708726.2|710264.1|709264.1|710795|709290.3|710145.5|708629.3|843
1636452600000|2021-11-09 10:10:00|710776.2|708776.2|710339.8|709339.8|710838.1|709356|710225.9|708724.5|799
1636452900000|2021-11-09 10:15:00|710341.3|709341.3|711307|709307|711382.3|709896.1|710330.1|708837.1|866
1636453200000|2021-11-09 10:20:00|711309.1|709309.1|711062.5|709062.5|711309.1|709835.8|710484.8|708992.2|911
1636453500000|2021-11-09 10:25:00|711065.6|709065.6|710948.2|708948.2|711150.2|709656.7|710325.9|708841|917
1636453800000|2021-11-09 10:30:00|710950.8|708950.8|710865.6|708865.6|711073.4|709552.6|710258.1|708773.5|900
1636454100000|2021-11-09 10:35:00|710865.1|708865.1|710360|709360|710933.9|709429.8|710311.7|708805.8|839
1636454400000|2021-11-09 10:40:00|710359.2|709359.2|710952.9|708952.9|710959.9|709458|710288.6|708796.9|738
1636454700000|2021-11-09 10:45:00|710948.7|708948.7|710776.4|708776.4|710953.9|709480.2|710232.6|708757|769
1636455000000|2021-11-09 10:50:00|710762.7|708762.7|710470.1|709470.1|710974.1|709477.4|710284.6|708762.7|730
1636455300000|2021-11-09 10:55:00|710463.8|709463.8|710950.2|708950.2|710988.5|709520.5|710410.8|708910.5|716
1636455600000|2021-11-09 11:00:00|710948.6|708948.6|710801.6|708801.6|710958.7|709484.3|710266.9|708715.4|751
1636455900000|2021-11-09 11:05:00|710789.3|708789.3|710936.3|708936.3|710941.7|709454.9|710215.6|708700.5|872
1636456200000|2021-11-09 11:10:00|710928.9|708928.9|710690.2|708690.2|711110.8|709619.5|710200.5|708678.1|718
1636456500000|2021-11-09 11:15:00|710681.2|708681.2|710621.2|708621.2|710931.9|709434.8|710130.5|708605.7|878
1636456800000|2021-11-09 11:20:00|710648.3|708648.3|710031|709031|710818.9|709242.6|709932.2|708420.1|893
1636457100000|2021-11-09 11:25:00|710030.4|709030.4|710863.6|708863.6|710945.3|709440.9|709989.4|708492.7|892
1636457400000|2021-11-09 11:30:00|710865.2|708865.2|710317.4|709317.4|710920.6|709408.3|710184.2|708670.6|888
1636457700000|2021-11-09 11:35:00|710315.2|709315.2|709370.1|708370.1|710761.6|709315.2|709299.8|707797|933
1636458000000|2021-11-09 11:40:00|709371.1|708371.1|709254.5|708254.5|710081|708505.3|709076.9|707541.8|926
1636458300000|2021-11-09 11:45:00|709258.2|708258.2|709915.5|707915.5|709987.1|708465.4|709174.4|707673.6|901
1636458600000|2021-11-09 11:50:00|709915.8|707915.8|710026.2|708026.2|710275|708770.2|709386.7|707893.9|815
1636458900000|2021-11-09 11:55:00|709532.7|708532.7|709901.9|707901.9|710054.1|708538.7|709267.6|707779.5|884
1636459200000|2021-11-09 12:00:00|709899.5|707899.5|709238.9|708238.9|709902.8|708407.1|709052.9|707568.6|874
1636459500000|2021-11-09 12:05:00|709244.8|708244.8|709458.2|708458.2|710100.2|708563.1|709238.3|707760.2|840
1636459800000|2021-11-09 12:10:00|709961.7|707961.7|710053.7|708053.7|710207|708691.8|709358.3|707853.4|773
1636460100000|2021-11-09 12:15:00|710053.4|708053.4|709662.8|708662.8|710179.2|708697.9|709504.7|708002.9|844
1636460400000|2021-11-09 12:20:00|709663.1|708663.1|709717.1|708717.1|710281.7|708767.3|709511.5|708012.6|794
1636460700000|2021-11-09 12:25:00|709716.7|708716.7|709972.4|707972.4|710261.6|708737.4|709430.5|707932.5|756
1636461000000|2021-11-09 12:30:00|709473.7|708473.7|709698.6|708698.6|710290|708817.4|709439.5|707925|766
1636461300000|2021-11-09 12:35:00|709697.9|708697.9|709429.9|708429.9|710389.8|708875.1|709400.4|707922|677
1636461600000|2021-11-09 12:40:00|709427.8|708427.8|709489.4|708489.4|710154|708647|709355.6|707852|855
1636461900000|2021-11-09 12:45:00|709489.9|708489.9|709723.9|708723.9|710258.6|708787.5|709466.3|707968.2|909
1636462200000|2021-11-09 12:50:00|709722.5|708722.5|709848.1|708848.1|710495|709028.2|709695.6|708214.1|827
1636462500000|2021-11-09 12:55:00|709853|708853|710204.3|709204.3|710724.2|709222.5|709826.2|708330.9|847
1636462800000|2021-11-09 13:00:00|710206|709206|710666.1|708666.1|710878|709387|710020.9|708511.1|956
1636463100000|2021-11-09 13:05:00|710666.8|708666.8|710658.1|708658.1|710747|709240.3|710072.4|708546.3|935
1636463400000|2021-11-09 13:10:00|710659.6|708659.6|709818.6|708818.6|710807.4|709309.4|709814.2|708314.5|868
1636463700000|2021-11-09 13:15:00|709829.4|708829.4|710521.7|708521.7|710529.5|708957.9|709705.8|708210|875
1636464000000|2021-11-09 13:20:00|710474.7|708474.7|710731.8|708731.8|710785.9|709257.6|709866.4|708347.1|927
1636464300000|2021-11-09 13:25:00|710733.3|708733.3|710812.7|708812.7|710860.4|709370.9|710134.9|708623.7|783
1636464600000|2021-11-09 13:30:00|710807.9|708807.9|710583.4|708583.4|711048.3|709108.7|709965.6|708363.6|974
1636464900000|2021-11-09 13:35:00|710567.7|708567.7|710326.9|708326.9|710596.9|709093.9|709814.4|708304.2|795
1636465200000|2021-11-09 13:40:00|710326.4|708326.4|710015|708015|710454.3|708938.2|709529.7|708003.3|868
1636465500000|2021-11-09 13:45:00|710015.4|708015.4|710045.4|708045.4|710176.7|708651.3|709475.6|707941.1|915
1636465800000|2021-11-09 13:50:00|710059.8|708059.8|709576.8|707576.8|710117.5|708413.4|708981|707372.3|888
1636466100000|2021-11-09 13:55:00|709083.5|708083.5|709159.1|707159.1|709788.6|708226|708541.2|707042|878
1636466400000|2021-11-09 14:00:00|709155.4|707155.4|708148.4|707148.4|709278.9|707748.8|708127.7|706632.4|890
1636466700000|2021-11-09 14:05:00|708152.5|707152.5|708129.9|706129.9|708656|707175.8|707616.3|706129.9|965
1636467000000|2021-11-09 14:10:00|708128.7|706128.7|707709.5|706709.5|708575.8|707019.5|707629.6|706126.7|838
1636467300000|2021-11-09 14:15:00|707725|706725|707710.1|706710.1|708520.1|707049.8|707606.9|706152|743
1636467600000|2021-11-09 14:20:00|707705.2|706705.2|707673.9|706673.9|708229.3|706729.7|707590.2|706104.2|754
1636467900000|2021-11-09 14:25:00|707677.7|706677.7|708241.4|706241.4|708521.1|706991.5|707673.3|706172.9|891
1636468200000|2021-11-09 14:30:00|708213.9|706213.9|708231.1|706231.1|708531.5|706998.1|707526.8|706027|1004
1636468500000|2021-11-09 14:35:00|708240|706240|707493.5|706493.5|708297.5|706637|707358.8|705868.4|909
1636468800000|2021-11-09 14:40:00|707994.8|705994.8|707618.8|705618.8|707994.8|706492.6|707055|705549.9|926
1636469100000|2021-11-09 14:45:00|707608.8|705608.8|708094.2|706094.2|708129.8|706620.7|707137.2|705608.8|1044
1636469400000|2021-11-09 14:50:00|708094.3|706094.3|708394.9|706394.9|708545.5|707024.1|707472.5|705985.2|883
1636469700000|2021-11-09 14:55:00|708404.8|706404.8|708921.3|706921.3|709117.5|707534.6|707925.7|706403.4|949
1636470000000|2021-11-09 15:00:00|708920.9|706920.9|708522.1|707522.1|709060.4|707561.3|708283.5|706806|1029
1636470300000|2021-11-09 15:05:00|708520.3|707520.3|709936.6|707936.6|710045.3|708540.5|708507.4|707026.6|1100
1636470600000|2021-11-09 15:10:00|709935.9|707935.9|709346.3|707346.3|709947.8|708437.6|708831.8|707178.5|1049
1636470900000|2021-11-09 15:15:00|709335.5|707335.5|709342.4|707342.4|709530.1|707954.5|708520.9|706942.5|1061
1636471200000|2021-11-09 15:20:00|709339.1|707339.1|708904.1|706904.1|709420.8|707897.3|708365.6|706871.3|961
1636471500000|2021-11-09 15:25:00|708903.4|706903.4|708827.7|706827.7|708966.6|707462.7|708030.5|706523|1017
1636471800000|2021-11-09 15:30:00|708831|706831|708740.6|706740.6|709177|707614|708216.7|706696.4|1048
1636472100000|2021-11-09 15:35:00|708740|706740|708092.3|707092.3|708897.5|707150.2|708003.3|706450.3|940
1636472400000|2021-11-09 15:40:00|708094.9|707094.9|708547.2|706547.2|708669.7|707163.2|708001.7|706401.7|901
1636472700000|2021-11-09 15:45:00|708549.8|706549.8|708534.7|706534.7|708708|707246.9|708072|706504.7|713
1636473000000|2021-11-09 15:50:00|708544.6|706544.6|708164.7|706164.7|708647.9|707011|707660.3|706155.5|718
1636473300000|2021-11-09 15:55:00|708164.2|706164.2|708415|706415|708487.6|706913.1|707450.6|705912.3|761
1636473600000|2021-11-09 16:00:00|708414|706414|708904.7|706904.7|708924.9|707419.6|707947.3|706344.7|886
1636473900000|2021-11-09 16:05:00|708905.4|706905.4|708869|706869|708962.6|707469.9|708312.2|706810.2|834
1636474200000|2021-11-09 16:10:00|708869.4|706869.4|708878.2|706878.2|709195.5|707598.5|708416|706812.8|910
1636474500000|2021-11-09 16:15:00|708878.7|706878.7|708889|706889|708997.8|707493.2|708166.4|706609.5|888
1636474800000|2021-11-09 16:20:00|708886.3|706886.3|709663.1|707663.1|709758|708249.2|708355.4|706815.8|918
1636475100000|2021-11-09 16:25:00|709661.6|707661.6|709645.2|707645.2|710090.7|708520.5|709321.8|707534.5|859
1636475400000|2021-11-09 16:30:00|709650|707650|709560.6|707560.6|709764.9|708120.5|709113|707548.2|884
1636475700000|2021-11-09 16:35:00|709551|707551|709620.2|707620.2|709843.5|707843.5|709455.5|707455.5|803
1636476000000|2021-11-09 16:40:00|709620.3|707620.3|709356.5|707356.5|709626.8|708015.5|708778.9|707278.9|752
1636476300000|2021-11-09 16:45:00|709353.4|707353.4|709363.7|707363.7|709417.8|707909.9|708829.9|707313.6|772
1636476600000|2021-11-09 16:50:00|709374.7|707374.7|710099.1|708099.1|710151.9|708151.9|708840.1|707320.5|754
1636476900000|2021-11-09 16:55:00|710106.2|708106.2|710282|708282|710438.4|708799|709574.4|708024.2|835
1636477200000|2021-11-09 17:00:00|710273.5|708273.5|710393.9|708393.9|710484.3|708484.3|709924.8|707924.8|843
1636477500000|2021-11-09 17:05:00|710386.8|708386.8|710518.1|708518.1|710657.8|708657.8|710268.2|708268.2|724
1636477800000|2021-11-09 17:10:00|710512.1|708512.1|710667.4|708667.4|710707.5|708707.5|710195.9|708195.9|873
1636478100000|2021-11-09 17:15:00|710665.2|708665.2|710543.8|708543.8|710762.9|709177|710127.7|708528.9|633
1636478400000|2021-11-09 17:20:00|710542.7|708542.7|710011.5|708011.5|710542.7|708542.7|710002.2|708002.2|716
1636478700000|2021-11-09 17:25:00|710007.3|708007.3|710199.1|708199.1|710315.7|708315.7|709923.6|707923.6|670
1636479000000|2021-11-09 17:30:00|710200.4|708200.4|710121.5|708121.5|710511.5|708511.5|710022.5|708022.5|825
1636479300000|2021-11-09 17:35:00|710114.8|708114.8|710066.3|708066.3|710243|708243|710032.3|708032.3|700
1636479600000|2021-11-09 17:40:00|710069.4|708069.4|709921.4|707921.4|710120.5|708120.5|709874.2|707874.2|542
1636479900000|2021-11-09 17:45:00|709924.2|707924.2|709950.2|707950.2|710070.5|708070.5|709785.6|707785.6|629
1636480200000|2021-11-09 17:50:00|709939.1|707939.1|709958.8|707958.8|710037.3|708037.3|709770.6|707770.6|739
1636480500000|2021-11-09 17:55:00|709959|707959|709895.1|707895.1|710201.9|708201.9|709872.7|707872.7|663
1636527600000|2021-11-10 07:00:00|709218.7|707218.7|709341.2|707341.2|709448.9|707448.9|708827.9|706827.9|642
1636527900000|2021-11-10 07:05:00|709336.8|707336.8|708804|706804|709806.2|707806.2|708420.5|706780.8|942
1636528200000|2021-11-10 07:10:00|708805.6|706805.6|708018|706018|709091.2|707091.2|707459.6|705890.3|1038
1636528500000|2021-11-10 07:15:00|708023.8|706023.8|707972.7|705972.7|708297.9|706629.5|707487.6|705863.8|1015
1636528800000|2021-11-10 07:20:00|707973.3|705973.3|707732.1|705732.1|708164.7|706164.7|707555.7|705555.7|979
1636529100000|2021-11-10 07:25:00|707728.8|705728.8|708000.9|706000.9|708123.3|706498.7|707468.8|705722.6|872
1636529400000|2021-11-10 07:30:00|708003.9|706003.9|708262.2|707262.2|708746.2|707272.9|707527.6|705798.7|1095
1636529700000|2021-11-10 07:35:00|708267.6|707267.6|708734.3|706734.3|708990.4|707418|707857.7|706287.6|1034
1636530000000|2021-11-10 07:40:00|708725.6|706725.6|708140|707140|708876|707335.5|708129.8|706630.1|1001
1636530300000|2021-11-10 07:45:00|708132.9|707132.9|708230.9|706230.9|708932.2|707442.8|707665.1|706095.2|1030
1636530600000|2021-11-10 07:50:00|707682.3|706682.3|708227.1|706227.1|708353|706809.9|707682.3|706150.1|983
1636530900000|2021-11-10 07:55:00|708226.4|706226.4|707637.3|706637.3|708462|706971|707618.7|706146.1|1013
1636531200000|2021-11-10 08:00:00|707633.8|706633.8|707651.8|706651.8|708446.5|706953.5|707474.9|705914.7|947
1636531500000|2021-11-10 08:05:00|707639.4|706639.4|707032.4|705032.4|708138.9|706642.3|706437.7|704773.5|1033
1636531800000|2021-11-10 08:10:00|707053.2|705053.2|707015.1|705015.1|707261.5|705751.9|706402.8|704895.3|1002
1636532100000|2021-11-10 08:15:00|707015.5|705015.5|707073.3|705073.3|707105.7|705605|706413.3|704848.1|922
1636532400000|2021-11-10 08:20:00|707075.6|705075.6|705992.9|704992.9|707282.7|705785.6|705991.8|704503.2|1028
1636532700000|2021-11-10 08:25:00|705997.2|704997.2|706080.7|705080.7|706587.4|705088.4|705639.3|704108.6|1010
1636533000000|2021-11-10 08:30:00|706073.3|705073.3|706613.1|704613.1|706663.8|705153.9|705970.3|704456.2|967
1636533300000|2021-11-10 08:35:00|706614.7|704614.7|705880.7|704880.7|706789.5|705289.2|705790|704280.7|1001
1636533600000|2021-11-10 08:40:00|705881.7|704881.7|706251.6|705251.6|706740.7|705251.6|705793.7|704299.4|960
1636533900000|2021-11-10 08:45:00|706250.9|705250.9|706756.3|704756.3|706813.4|705312|706156.8|704684.6|860
1636534200000|2021-11-10 08:50:00|706755.4|704755.4|706953.3|705953.3|707282.4|705953.3|706237.4|704742.5|923
1636534500000|2021-11-10 08:55:00|706958.9|705958.9|707402.6|705402.6|707627.1|706143.4|706629.4|705106.1|954
1636534800000|2021-11-10 09:00:00|707395.5|705395.5|707005.8|706005.8|707519|706024.8|706759.4|705315.2|1031
1636535100000|2021-11-10 09:05:00|707004.4|706004.4|707809.1|705809.1|707989.1|706498.6|706921.1|705432.6|902
1636535400000|2021-11-10 09:10:00|707811.2|705811.2|706756.8|705756.8|707938.7|706352.6|706543.6|705059.2|848
1636535700000|2021-11-10 09:15:00|706755.1|705755.1|706580.1|705580.1|707348.5|705853.8|706497.2|705000.7|910
1636536000000|2021-11-10 09:20:00|706609.2|705609.2|707777|705777|707841.7|706336.3|706585|705129.4|950
1636536300000|2021-11-10 09:25:00|707775.9|705775.9|707521.8|705521.8|707855.2|706343.8|706958.8|705419.9|874
1636536600000|2021-11-10 09:30:00|707033.4|706033.4|707928.1|705928.1|707962.2|706471.2|706886.7|705386|971
1636536900000|2021-11-10 09:35:00|707930.4|705930.4|707518.1|706518.1|708008.8|706556.7|707269.6|705847.8|764
1636537200000|2021-11-10 09:40:00|707517.3|706517.3|707675.1|706675.1|708174|706675.1|707298.7|705785.8|887
1636537500000|2021-11-10 09:45:00|707663.2|706663.2|708307|706307|708446|706918.9|707441|705940|1004
1636537800000|2021-11-10 09:50:00|708292.5|706292.5|708433.6|706433.6|708582.1|707052.3|707505.5|705988.9|961
1636538100000|2021-11-10 09:55:00|707928.6|706928.6|708031.4|706031.4|708650.6|707187.6|707480.3|705791.1|1019
1636538400000|2021-11-10 10:00:00|708032|706032|707426.8|706426.8|708071.5|706546.4|707310.5|705810.5|941
1636538700000|2021-11-10 10:05:00|707431.6|706431.6|707544.6|706544.6|708056.5|706563.5|707132.8|705631.9|831
1636539000000|2021-11-10 10:10:00|707545.1|706545.1|707673.8|705673.8|708167.5|706660.4|707163|705651|890
1636539300000|2021-11-10 10:15:00|707672|705672|707424.4|706424.4|707899.8|706424.4|707194.1|705666.4|802
1636539600000|2021-11-10 10:20:00|707431.6|706431.6|707996.5|705996.5|708041.6|706544.5|707364|705864.2|792
1636539900000|2021-11-10 10:25:00|708007.7|706007.7|708162.7|706162.7|708179.1|706696.4|707468.7|705976.3|715
1636540200000|2021-11-10 10:30:00|708173.3|706173.3|707897.4|706897.4|708399.6|706904.7|707474.1|705965.5|774
1636540500000|2021-11-10 10:35:00|707899.9|706899.9|708609.3|706609.3|708707.7|707212.4|707789.4|706284.7|799
1636540800000|2021-11-10 10:40:00|708604.7|706604.7|708652.7|706652.7|708710.7|707249.7|708095.5|706597.3|822
1636541100000|2021-11-10 10:45:00|708650.5|706650.5|708602.2|706602.2|708717.2|707276.4|708066.3|706567.9|765
1636541400000|2021-11-10 10:50:00|708600.3|706600.3|708547.8|706547.8|708627|707119.4|707919.5|706413.7|863
1636541700000|2021-11-10 10:55:00|708546.6|706546.6|708121.7|707121.7|708654.9|707157|708019.8|706512.8|860
1636542000000|2021-11-10 11:00:00|708117.3|707117.3|708674.3|706674.3|708771.1|707277.6|708074|706576.2|661
1636542300000|2021-11-10 11:05:00|708667.3|706667.3|708389.2|707389.2|708917.6|707444.4|708178|706635.6|789
1636542600000|2021-11-10 11:10:00|708388.3|707388.3|708737.9|707737.9|709251.1|707749.4|708278.5|706771|857
1636542900000|2021-11-10 11:15:00|709243.6|707243.6|708322|707322|709264.5|707781.5|708256.2|706762.1|893
1636543200000|2021-11-10 11:20:00|708835.8|706835.8|708489.3|707489.3|709124.1|707637.1|708316|706769.3|742
1636543500000|2021-11-10 11:25:00|708490.8|707490.8|708691.3|706691.3|709009.3|707521.6|707980.4|706480.6|972
1636543800000|2021-11-10 11:30:00|708690.6|706690.6|708687.2|706687.2|708705.4|707195.7|707947.7|706422.9|897
1636544100000|2021-11-10 11:35:00|708176|707176|709107.1|707107.1|709284.6|707774.1|708176|706669.4|874
1636544400000|2021-11-10 11:40:00|709105.8|707105.8|708758.3|706758.3|709183.3|707671.3|708107.3|706589|988
1636544700000|2021-11-10 11:45:00|708765|706765|709159.2|707159.2|709325.5|707807.9|708300|706740.2|898
1636545000000|2021-11-10 11:50:00|709158.7|707158.7|709195.5|707195.5|709321.6|707805|708648.6|707080.7|858
1636545300000|2021-11-10 11:55:00|709195|707195|709067|707067|709238.8|707746.2|708525.4|707038.8|771
1636545600000|2021-11-10 12:00:00|709073.1|707073.1|709243.2|707243.2|709251.3|707692.2|708537|707033.1|845
1636545900000|2021-11-10 12:05:00|709232.2|707232.2|708861.5|707861.5|709581.6|708076.4|708715.9|707215.3|892
1636546200000|2021-11-10 12:10:00|708866.3|707866.3|708808.1|707808.1|709476.6|707973.1|708532.5|707072.4|895
1636546500000|2021-11-10 12:15:00|708806.2|707806.2|709255.3|707255.3|709352.7|708001.5|708747.4|707242.6|737
1636546800000|2021-11-10 12:20:00|709256.7|707256.7|709320.4|707320.4|709497.7|708002.8|708529.1|707047.9|878
1636547100000|2021-11-10 12:25:00|709323.1|707323.1|709111.4|707111.4|709451.5|707878.4|708459.8|706949.3|861
1636547400000|2021-11-10 12:30:00|709110.2|707110.2|708927.8|707927.8|709451.2|707951.8|708654|707103.3|916
1636547700000|2021-11-10 12:35:00|708915.3|707915.3|708979.8|707979.8|709554|708061.6|708662.7|707223.3|879
1636548000000|2021-11-10 12:40:00|708979.7|707979.7|709115.2|708115.2|709912|708416.6|708979.7|707517.5|1003
1636548300000|2021-11-10 12:45:00|709611.4|707611.4|709219.3|708219.3|709875.3|708382.8|709051.5|707550|928
1636548600000|2021-11-10 12:50:00|709205|708205|709536.9|707536.9|709935|708434.9|708968.2|707423.5|887
1636548900000|2021-11-10 12:55:00|709004.3|708004.3|708770.6|707770.6|709696.8|708167.1|708695.3|707192.9|996
1636549200000|2021-11-10 13:00:00|708764.6|707764.6|709627.8|707627.8|709721.8|708210.1|708740.6|707268.3|950
1636549500000|2021-11-10 13:05:00|709630.8|707630.8|709731.5|707731.5|709751.6|708240.6|708926.7|707427.1|874
1636549800000|2021-11-10 13:10:00|709730.9|707730.9|708925.4|707925.4|709747.5|708209.8|708836.2|707310.2|833
1636550100000|2021-11-10 13:15:00|708913.5|707913.5|709088.6|707088.6|709444|707936.5|708501.8|707046.8|860
1636550400000|2021-11-10 13:20:00|708565.8|707565.8|709107.7|707107.7|709126.7|707622.7|708209.4|706720.4|903
1636550700000|2021-11-10 13:25:00|709107.3|707107.3|709133.2|707133.2|709299.7|707769.7|708500.1|706597.1|981
1636551000000|2021-11-10 13:30:00|709135.6|707135.6|709536.2|707536.2|711083.8|709083.8|709135.6|707135.6|1178
1636551300000|2021-11-10 13:35:00|709533.2|707533.2|709571|708571|710242.7|708629.4|709093.8|707397.5|1168
1636551600000|2021-11-10 13:40:00|710077.9|708077.9|709491.5|707491.5|710259.9|708690.3|709038.3|707466.4|1109
1636551900000|2021-11-10 13:45:00|709521.2|707521.2|709302.9|707302.9|709910.4|708318.8|708753.9|707255.4|1120
1636552200000|2021-11-10 13:50:00|708817.4|707817.4|708924.3|707924.3|709504.8|708005.2|708536.9|706864.4|1097
1636552500000|2021-11-10 13:55:00|708924.7|707924.7|708534.2|706534.2|709379|707924.7|707926.3|706419.4|1108
1636552800000|2021-11-10 14:00:00|708532.9|706532.9|708504.1|706504.1|708594.5|707117.5|707726.4|706189.4|1121
1636553100000|2021-11-10 14:05:00|708505.6|706505.6|708521.7|707521.7|709095.7|707623.4|707933.8|706428.3|1050
1636553400000|2021-11-10 14:10:00|708519.4|707519.4|708737.6|707737.6|709341.9|707840.1|708437|706975|1068
1636553700000|2021-11-10 14:15:00|708695.6|707695.6|708658.9|707658.9|709292.2|707814.3|708326.2|706811|983
1636554000000|2021-11-10 14:20:00|709168.2|707168.2|708334.7|706334.7|709263.6|707749.4|707777.3|706263.2|993
1636554300000|2021-11-10 14:25:00|708327.1|706327.1|708270|706270|708686|707167.8|707782.2|706270|951
1636554600000|2021-11-10 14:30:00|707777.3|706777.3|707982.4|705982.4|708584|706792.6|707516.3|705832.5|1103
1636554900000|2021-11-10 14:35:00|707989.8|705989.8|707558.9|705558.9|707990.4|706433|706830.8|704892.5|1122
1636555200000|2021-11-10 14:40:00|707531.3|705531.3|707214.7|705214.7|707536.2|705972.7|706695.7|705174.8|1063
1636555500000|2021-11-10 14:45:00|707210.5|705210.5|707897.1|705897.1|707945.7|706452.5|706877.7|705187.6|981
1636555800000|2021-11-10 14:50:00|707901.5|705901.5|708443|706443|708586.9|707076.4|707426.9|705881.1|1018
1636556100000|2021-11-10 14:55:00|708442.6|706442.6|708085.9|706085.9|708442.6|706890.4|707543.4|706044.1|1001
1636556400000|2021-11-10 15:00:00|708084.6|706084.6|707796.2|706796.2|708434.9|706879|707596.5|706035.9|976
1636556700000|2021-11-10 15:05:00|707802.1|706802.1|708706.3|706706.3|708726.6|707174.2|707793|706302.5|1011
1636557000000|2021-11-10 15:10:00|708712.3|706712.3|708376.3|707376.3|709327.9|707815.9|708203.6|706704|1059
1636557300000|2021-11-10 15:15:00|708380|707380|708767.3|706767.3|709072.4|707555.2|708102.1|706593.9|1058
1636557600000|2021-11-10 15:20:00|708252.2|707252.2|708940.6|707940.6|709493.8|707983.4|708102.2|706589.1|1058
1636557900000|2021-11-10 15:25:00|708921.6|707921.6|709547.7|707547.7|709680.3|708071.9|708747.1|707204.6|1045
1636558200000|2021-11-10 15:30:00|709560.6|707560.6|709698|707698|710290.2|708675.8|709052.7|707547|1081
1636558500000|2021-11-10 15:35:00|709648.9|707648.9|709393.4|707393.4|709956.9|708392.7|709004.7|707350|1010
1636558800000|2021-11-10 15:40:00|709389.4|707389.4|709622.9|707622.9|709722|708216.4|708871|707348.4|1025
1636559100000|2021-11-10 15:45:00|709612.9|707612.9|710230.9|708230.9|710265.4|708741.1|709361.6|707612.9|852
1636559400000|2021-11-10 15:50:00|710230.7|708230.7|710534.5|708534.5|710607.5|709075.5|709619|708104.2|761
1636559700000|2021-11-10 15:55:00|710534.1|708534.1|711284.6|709284.6|711413.6|709489.3|710074|708496|811
1636560000000|2021-11-10 16:00:00|711291.9|709291.9|710620.9|708620.9|711443.4|709920.6|710121.9|708580.6|851
1636560300000|2021-11-10 16:05:00|710628.1|708628.1|710028.8|708028.8|710695.5|709060.9|709396.9|707858.9|984
1636560600000|2021-11-10 16:10:00|710030.2|708030.2|709902.5|707902.5|710118.7|708602.7|709390.5|707833.7|889
1636560900000|2021-11-10 16:15:00|709909|707909|709955.4|707955.4|710184.1|708651.5|709451.1|707898.7|858
1636561200000|2021-11-10 16:20:00|709953.2|707953.2|709523.1|707523.1|709968|708464.5|708951.3|707434.5|823
1636561500000|2021-11-10 16:25:00|709522.8|707522.8|709868.2|707868.2|709894|708356.5|709051.5|707501.8|796
1636561800000|2021-11-10 16:30:00|709869.7|707869.7|710087.8|708087.8|710494.5|708718.1|709411.5|707859.1|836
1636562100000|2021-11-10 16:35:00|710084.1|708084.1|710188.8|708188.8|710382.1|708728.3|709572.2|707897.5|824
1636562400000|2021-11-10 16:40:00|710194.9|708194.9|710065.5|708065.5|710221.6|708595|709497.2|707916.2|778
1636562700000|2021-11-10 16:45:00|710067.2|708067.2|709859|707859|710094.5|708595.6|709587.5|707676.4|798
1636563000000|2021-11-10 16:50:00|709820.1|707820.1|710017.6|708017.6|710074.4|708074.4|709763.8|707763.8|766
1636563300000|2021-11-10 16:55:00|710030|708030|710338.9|708338.9|710354.5|708759.5|709759.5|707876.7|768
1636563600000|2021-11-10 17:00:00|710336.9|708336.9|710544.1|708544.1|710596.3|708596.3|710336.9|708336.9|667
1636563900000|2021-11-10 17:05:00|710535.3|708535.3|710533.6|708533.6|710596.4|709075|710075|708391.3|676
1636564200000|2021-11-10 17:10:00|710529.5|708529.5|711295.3|709295.3|711528.2|709553.8|710270.1|708505.9|768
1636564500000|2021-11-10 17:15:00|711300.9|709300.9|710941|708941|711466.2|709466.2|710811.9|708811.9|872
1636564800000|2021-11-10 17:20:00|710961.7|708961.7|711563.4|709563.4|711614.5|709614.5|710960.6|708960.6|704
1636565100000|2021-11-10 17:25:00|711571.4|709571.4|711712.6|709712.6|711786.5|709786.5|711376|709376|804
1636565400000|2021-11-10 17:30:00|711691.5|709691.5|711554.5|709554.5|711943.4|709943.4|711537.7|709537.7|813
1636565700000|2021-11-10 17:35:00|711545|709545|711670.8|709670.8|711727|709727|711451.6|709451.6|643
1636566000000|2021-11-10 17:40:00|711668.9|709668.9|712354.8|710354.8|712428.4|710870.5|711339.5|709661.1|704
1636566300000|2021-11-10 17:45:00|712354.3|710354.3|712468.2|710468.2|712651.7|710651.7|712309.2|710309.2|726
1636566600000|2021-11-10 17:50:00|712469.8|710469.8|712457.1|710457.1|712488.8|710488.8|712304.7|710304.7|687
1636566900000|2021-11-10 17:55:00|712455.5|710455.5|712322.6|710322.6|712472|710472|712120.7|710120.7|569
1636614000000|2021-11-11 07:00:00|713449.1|711449.1|713093.7|711093.7|713732.8|711732.8|713064.7|711064.7|842
1636614300000|2021-11-11 07:05:00|713102.7|711102.7|713562|711562|713692.4|711692.4|713086.7|711086.7|907
1636614600000|2021-11-11 07:10:00|713541.4|711541.4|713449.9|711449.9|713595|711595|713308.9|711308.9|924
1636614900000|2021-11-11 07:15:00|713480.2|711480.2|712770.3|710770.3|713484.9|711484.9|712472.8|710472.8|951
1636615200000|2021-11-11 07:20:00|712742.7|710742.7|711914.3|709914.3|712752.6|710920.3|711683.9|709683.9|979
1636615500000|2021-11-11 07:25:00|711931.1|709931.1|712064.1|710064.1|712127.2|710127.2|711826.2|709826.2|885
1636615800000|2021-11-11 07:30:00|712048.5|710048.5|712468.3|710468.3|712604.5|710604.5|711484.2|709932.7|955
1636616100000|2021-11-11 07:35:00|712482.4|710482.4|712289.7|710289.7|712542.2|711004.5|711848.6|710239.5|745
1636616400000|2021-11-11 07:40:00|712288.1|710288.1|712179.4|710179.4|712458.8|710850.6|711682|710176.9|749
1636616700000|2021-11-11 07:45:00|712181.8|710181.8|712682.1|710682.1|712709|711182.2|711722.2|710176.6|866
1636617000000|2021-11-11 07:50:00|712677.4|710677.4|712370.1|711370.1|713092.1|711590.3|712189.3|710625.4|902
1636617300000|2021-11-11 07:55:00|712362.4|711362.4|712728.2|710728.2|712922.8|711365.8|712025.9|710504.6|904
1636617600000|2021-11-11 08:00:00|712740.8|710740.8|713219.3|711219.3|713299.6|711762.4|712237.7|710720.2|992
1636617900000|2021-11-11 08:05:00|713214.5|711214.5|713170.3|711170.3|713551.1|712032.2|712626.7|711104.4|1004
1636618200000|2021-11-11 08:10:00|713168.8|711168.8|713719.6|711719.6|713754.4|712240.7|712727.3|711149.4|1010
1636618500000|2021-11-11 08:15:00|713721.8|711721.8|713756.1|711756.1|714038.4|712383.7|712833|711316|1019
1636618800000|2021-11-11 08:20:00|713740.3|711740.3|713421.1|711421.1|713861.5|712291|712879.6|711359.8|1041
1636619100000|2021-11-11 08:25:00|713410.8|711410.8|713609.8|711609.8|713827.1|712221.2|712859.8|711352.1|1029
1636619400000|2021-11-11 08:30:00|713104.6|712104.6|713302.6|711302.6|713675.9|712126.1|712821.9|711302.4|979
1636619700000|2021-11-11 08:35:00|713307.6|711307.6|712855.3|710855.3|713444.9|711929.5|712476.6|710792.5|922
1636620000000|2021-11-11 08:40:00|712854.9|710854.9|712536.6|710536.6|713100.2|711537.5|711981.9|710428.3|954
1636620300000|2021-11-11 08:45:00|712535.5|710535.5|712606.3|710606.3|713019.7|711454.4|711999.9|710494.9|971
1636620600000|2021-11-11 08:50:00|712607.5|710607.5|712709.6|710709.6|712740.2|711216.1|711944.2|710434.5|981
1636620900000|2021-11-11 08:55:00|712709.4|710709.4|712234.5|710234.5|712761.8|711238.9|711730.6|710218.7|949
1636621200000|2021-11-11 09:00:00|712229.8|710229.8|712661.7|710661.7|712735.1|711189.4|711703.6|710201.5|946
1636621500000|2021-11-11 09:05:00|712659.2|710659.2|712750.3|710750.3|712961.5|711308.3|712127.8|710546.3|943
1636621800000|2021-11-11 09:10:00|712735.3|710735.3|712724.5|710724.5|712844.3|711259.2|712018.1|710478.5|956
1636622100000|2021-11-11 09:15:00|712700.5|710700.5|711411|709411|712724.3|711129.5|711232.1|709390.3|1000
1636622400000|2021-11-11 09:20:00|711412.8|709412.8|711015.9|709015.9|711571.4|709733|710221|708720.7|1046
1636622700000|2021-11-11 09:25:00|711020.2|709020.2|710725.9|709725.9|711231.3|709727.6|710282.5|708782.6|946
1636623000000|2021-11-11 09:30:00|710723.7|709723.7|711637.6|709637.6|711833.1|710314|710672.5|709165.4|1024
1636623300000|2021-11-11 09:35:00|711641.2|709641.2|711747.1|709747.1|711978.4|710466.9|710984.6|709465.4|976
1636623600000|2021-11-11 09:40:00|711734.9|709734.9|711321|709321|711744.5|710217.1|710771.9|709261|943
1636623900000|2021-11-11 09:45:00|710835.2|709835.2|711279.1|709279.1|711377.4|709872.6|710537.8|709027.6|995
1636624200000|2021-11-11 09:50:00|711277.9|709277.9|711295.4|709295.4|711416.7|709878|710721.3|709219.2|879
1636624500000|2021-11-11 09:55:00|711291.2|709291.2|711451|709451|711724.4|710200.7|710720.6|709210.6|1000
1636624800000|2021-11-11 10:00:00|711472.8|709472.8|711295.4|709295.4|711594.5|710056.6|710754.7|709246.3|934
1636625100000|2021-11-11 10:05:00|711291.9|709291.9|711155.2|709155.2|711353|709830.5|710349.5|708825.4|880
1636625400000|2021-11-11 10:10:00|711166.4|709166.4|711264.7|709264.7|711598.7|710034.8|710618.2|709115.1|946
1636625700000|2021-11-11 10:15:00|711265.9|709265.9|711509.7|709509.7|711564.7|709993.3|710684.2|709168.8|976
1636626000000|2021-11-11 10:20:00|711512.7|709512.7|711946.3|709946.3|711992.3|710449.1|710989.9|709398.9|919
1636626300000|2021-11-11 10:25:00|711931.2|709931.2|712313.1|710313.1|712363.3|710834.7|711550.8|709880.6|896
1636626600000|2021-11-11 10:30:00|712316.2|710316.2|712729.6|710729.6|712749.8|711245.5|712034.1|710276.7|907
1636626900000|2021-11-11 10:35:00|712729.8|710729.8|713035.1|711035.1|713062.4|711552.6|712165|710661.4|937
1636627200000|2021-11-11 10:40:00|713038.2|711038.2|712805.1|710805.1|713091.8|711530.9|712175|710621.2|926
1636627500000|2021-11-11 10:45:00|712806.5|710806.5|712993.3|710993.3|713037.2|711461.2|712281.8|710714.6|931
1636627800000|2021-11-11 10:50:00|712992.3|710992.3|712863.9|710863.9|713032.9|711508.3|712147.3|710627.9|950
1636628100000|2021-11-11 10:55:00|712866.2|710866.2|712411|710411|712926.6|711436.3|711785|710188.9|894
1636628400000|2021-11-11 11:00:00|712412|710412|712204.4|710204.4|712548.9|710717.6|711658.4|710150.8|818
1636628700000|2021-11-11 11:05:00|712199.8|710199.8|712347.7|710347.7|712364.8|710826.2|711626.1|709888.9|907
1636629000000|2021-11-11 11:10:00|712356.1|710356.1|712444.3|710444.3|712634.8|711088.9|711964.4|710315.9|935
1636629300000|2021-11-11 11:15:00|712430.6|710430.6|712533.1|710533.1|712601.1|711045.5|711937.4|710308.2|860
1636629600000|2021-11-11 11:20:00|712536.3|710536.3|712339.3|710339.3|712536.3|710986|711912.8|710339.3|732
1636629900000|2021-11-11 11:25:00|712337|710337|712122.8|710122.8|712363.8|710857|711579.4|710053.7|831
1636630200000|2021-11-11 11:30:00|712129.8|710129.8|711460|709460|712139.5|710587.6|711040.9|709440.1|885
1636630500000|2021-11-11 11:35:00|711459.2|709459.2|711633.7|709633.7|711646.7|710076.7|710696.9|709173.6|961
1636630800000|2021-11-11 11:40:00|711633.3|709633.3|711756.3|709756.3|711909|710379|711092.2|709600.5|906
1636631100000|2021-11-11 11:45:00|711752.4|709752.4|711897.7|709897.7|711897.7|710340.9|711020.3|709524|836
1636631400000|2021-11-11 11:50:00|711892.1|709892.1|712083.5|710083.5|712216.4|710712.2|711375.8|709880.6|901
1636631700000|2021-11-11 11:55:00|712074.1|710074.1|712337.8|710337.8|712386|710861.3|711632.9|710040.3|892
1636632000000|2021-11-11 12:00:00|712337.4|710337.4|712230.9|710230.9|712619|711087.7|711715.3|710182.9|962
1636632300000|2021-11-11 12:05:00|712231.9|710231.9|712076.9|710076.9|712375.6|710879.9|711547.8|710043.2|891
1636632600000|2021-11-11 12:10:00|712077.5|710077.5|711782.1|709782.1|712146.4|710651.7|711334.6|709695.9|813
1636632900000|2021-11-11 12:15:00|711781.2|709781.2|711087.2|710087.2|711882.3|710367.5|711070.8|709574.7|887
1636633200000|2021-11-11 12:20:00|711095.6|710095.6|711731.6|709731.6|711781.9|710267.7|710932.9|709415.9|866
1636633500000|2021-11-11 12:25:00|711727.5|709727.5|711317.1|709317.1|711780.2|710265|710769.6|709258.3|919
1636633800000|2021-11-11 12:30:00|711316.9|709316.9|711466.3|709466.3|711598.4|710085.9|710665.4|709164.9|973
1636634100000|2021-11-11 12:35:00|711474|709474|711838.9|709838.9|711897.1|710358.4|710878.6|709379.9|934
1636634400000|2021-11-11 12:40:00|711843.8|709843.8|712153.1|710153.1|712202|710698|711272.8|709778.6|1004
1636634700000|2021-11-11 12:45:00|712159.2|710159.2|712003.7|710003.7|712326.8|710821.8|711500.8|709986.5|954
1636635000000|2021-11-11 12:50:00|711992.1|709992.1|711674.6|709674.6|711993.9|710410.5|711136.9|709616.3|974
1636635300000|2021-11-11 12:55:00|711675.9|709675.9|711673|709673|711796|710308.4|711063.9|709538.3|874
1636635600000|2021-11-11 13:00:00|711656.9|709656.9|711380.6|710380.6|711879.3|710383.2|711185.9|709642.8|930
1636635900000|2021-11-11 13:05:00|711378|710378|712201.4|711201.4|712757.1|711233.5|711368.3|709870|969
1636636200000|2021-11-11 13:10:00|712201.6|711201.6|712492.6|710492.6|712740.8|711223.3|711994.5|710486.2|770
1636636500000|2021-11-11 13:15:00|712484.5|710484.5|712114.9|711114.9|712702.4|711182.1|711912.2|710393.4|902
1636636800000|2021-11-11 13:20:00|712616.6|710616.6|712379.5|710379.5|712721.7|711177|711748.3|710245.3|849
1636637100000|2021-11-11 13:25:00|712376.1|710376.1|712334.8|710334.8|712437.4|710923.2|711725.4|710221.9|751
1636637400000|2021-11-11 13:30:00|712331.6|710331.6|712430.9|710430.9|712468.9|710933.4|711767.3|710266.6|832
1636637700000|2021-11-11 13:35:00|712426.7|710426.7|712361.7|710361.7|712630.6|711110.8|711770.1|710264|840
1636638000000|2021-11-11 13:40:00|712361|710361|712256.3|710256.3|712507.4|710923.9|711746.6|710236.2|774
1636638300000|2021-11-11 13:45:00|712256.9|710256.9|711886|709886|712430.4|710895|711264.8|709757.9|814
1636638600000|2021-11-11 13:50:00|711895.6|709895.6|712267.3|710267.3|712437.7|710836.1|711251.2|709742.5|923
1636638900000|2021-11-11 13:55:00|712270.1|710270.1|711337.7|710337.7|712270.1|710656.4|711332.8|709840|895
1636639200000|2021-11-11 14:00:00|711331.3|710331.3|712139|710139|712192.3|710639.2|711288|709780|903
1636639500000|2021-11-11 14:05:00|712129.8|710129.8|712110|710110|712210.5|710693|711452.1|709880.5|922
1636639800000|2021-11-11 14:10:00|712114.9|710114.9|711849.8|709849.8|712126|710579.3|711154.4|709652.8|905
1636640100000|2021-11-11 14:15:00|711847.2|709847.2|712131.7|710131.7|712247.5|710745|711389.3|709834.1|915
1636640400000|2021-11-11 14:20:00|712126.5|710126.5|712416.8|710416.8|712457.9|710899.7|711600.4|710071.4|840
1636640700000|2021-11-11 14:25:00|712415.2|710415.2|712604.3|710604.3|712649.4|711112.5|711965.4|710376.2|854
1636641000000|2021-11-11 14:30:00|712601.5|710601.5|712231.2|710231.2|712670.7|711168.6|711712|710214.5|1016
1636641300000|2021-11-11 14:35:00|712236|710236|712425.2|710425.2|712634.4|711089.1|711582.9|710081.3|1097
1636641600000|2021-11-11 14:40:00|712428.4|710428.4|712228.7|710228.7|712543|711040.9|711578.1|710052.9|1091
1636641900000|2021-11-11 14:45:00|712228.4|710228.4|711590.8|710590.8|712366.8|710867.7|711537.5|710036.1|968
1636642200000|2021-11-11 14:50:00|711596.4|710596.4|711641.8|709641.8|712225.6|710730.4|711166.9|709460.3|990
1636642500000|2021-11-11 14:55:00|711640.9|709640.9|711535.4|709535.4|711917.5|710140.5|710852.7|709351.7|1004
1636642800000|2021-11-11 15:00:00|711529.3|709529.3|712029.5|710029.5|712096.9|710584.4|711184.4|709529.3|890
1636643100000|2021-11-11 15:05:00|712039.4|710039.4|712087.8|710087.8|712247|710702.7|711236.7|709712.7|979
1636643400000|2021-11-11 15:10:00|712087.4|710087.4|712025.8|710025.8|712178.9|710639.6|711538.3|709996.2|902
1636643700000|2021-11-11 15:15:00|712021.9|710021.9|711547.1|710547.1|712293.3|710759.6|711521.3|710000.4|893
1636644000000|2021-11-11 15:20:00|711546.8|710546.8|712143.7|710143.7|712341.7|710831.6|711474|710005.9|964
1636644300000|2021-11-11 15:25:00|712139.9|710139.9|711937.5|710937.5|712579.9|711094.8|711546.3|710062.4|933
1636644600000|2021-11-11 15:30:00|711936.7|710936.7|712192.3|711192.3|712977.6|711480.9|711860.5|710363.5|1015
1636644900000|2021-11-11 15:35:00|712191.6|711191.6|712632.8|710632.8|712835.7|711347.8|711836.9|710346.1|927
1636645200000|2021-11-11 15:40:00|712631.3|710631.3|712738|710738|712785.2|711281.4|712105.4|710566.8|866
1636645500000|2021-11-11 15:45:00|712742.7|710742.7|712662.2|710662.2|712780.1|711289.2|712074.5|710353.9|747
1636645800000|2021-11-11 15:50:00|712658.3|710658.3|712050.7|710050.7|712677.5|710677.5|711565.6|710019.1|622
1636646100000|2021-11-11 15:55:00|712049.9|710049.9|712230.7|710230.7|712273.3|710784.1|711610.6|710022.1|697
1636646400000|2021-11-11 16:00:00|712236.2|710236.2|712434.9|710434.9|712593.1|711072.9|711919.2|710236.2|545
1636646700000|2021-11-11 16:05:00|712379.5|710379.5|712468.3|710468.3|712673|711199.9|711768.8|710264.2|805
1636647000000|2021-11-11 16:10:00|712464|710464|712644.7|710644.7|712920.8|711343.5|711906.1|710403.7|816
1636647300000|2021-11-11 16:15:00|712642.2|710642.2|712125.9|710125.9|712781.6|711245|712057.4|710095.2|755
1636647600000|2021-11-11 16:20:00|712127.6|710127.6|711931|709931|712151.5|710563|711282.3|709816.3|757
1636647900000|2021-11-11 16:25:00|711930.4|709930.4|712436.9|710436.9|712452|710561.9|711561.9|709918.3|777
1636648200000|2021-11-11 16:30:00|712446.3|710446.3|712392.8|710392.8|712657.5|710657.5|712392.3|710392.3|789
1636648500000|2021-11-11 16:35:00|712392|710392|712498.3|710498.3|712538.1|710538.1|712114.4|710114.4|662
1636648800000|2021-11-11 16:40:00|712437.4|710437.4|712329.3|710329.3|712448.6|710871.6|711779.6|710272.3|583
1636649100000|2021-11-11 16:45:00|712329.7|710329.7|712648.8|710648.8|712826.5|711014.9|711878.4|710316.5|591
1636649400000|2021-11-11 16:50:00|712651.2|710651.2|712892.3|710892.3|712944.6|711306.8|712266.4|710639.4|567
1636649700000|2021-11-11 16:55:00|712893.5|710893.5|712759.9|710759.9|712893.5|711234|712234|710692.4|624
1636650000000|2021-11-11 17:00:00|712762.2|710762.2|712502.1|710502.1|712765.2|710765.2|712468.5|710468.5|512
1636650300000|2021-11-11 17:05:00|712502.4|710502.4|712914.1|710914.1|712918.4|710918.4|712484.7|710484.7|645
1636650600000|2021-11-11 17:10:00|712911.8|710911.8|713529.3|711529.3|713623.1|712102.1|712678.9|710911.3|702
1636650900000|2021-11-11 17:15:00|713518.6|711518.6|714550.7|712550.7|714567.3|712997.5|713129.5|711511.6|783
1636651200000|2021-11-11 17:20:00|714553.6|712553.6|714570.1|712570.1|714881.4|712881.4|714375.5|712375.5|847
1636651500000|2021-11-11 17:25:00|714568.4|712568.4|715858.4|713858.4|716001.5|714001.5|714568.4|712568.4|986
1636651800000|2021-11-11 17:30:00|715919|713919|715893.4|713893.4|717111|715216.5|715728.6|713728.6|1063
1636652100000|2021-11-11 17:35:00|715887.7|713887.7|716229.9|714229.9|716229.9|714573.8|715573.8|713611.5|886
1636652400000|2021-11-11 17:40:00|716217.4|714217.4|716380.8|714380.8|716605|714605|716166.8|714166.8|917
1636652700000|2021-11-11 17:45:00|716382.2|714382.2|716255.7|714255.7|716610.6|715002.1|715847.6|714128|787
1636653000000|2021-11-11 17:50:00|716260.5|714260.5|716539.6|714539.6|716852.6|714852.6|715715.6|714252.6|820
1636653300000|2021-11-11 17:55:00|716526.3|714526.3|716660.6|714660.6|716750.9|714750.9|716466.9|714466.9|638
1636700400000|2021-11-12 07:00:00|717097.7|715097.7|716404.9|714404.9|717419|715419|716022.1|714366.4|813
1636700700000|2021-11-12 07:05:00|716447.7|714447.7|716375.2|714375.2|716741.2|715047.2|716006.4|714142|1012
1636701000000|2021-11-12 07:10:00|716373.5|714373.5|716718.8|714718.8|716870.9|714870.9|716373.5|714373.5|1107
1636701300000|2021-11-12 07:15:00|716712.6|714712.6|716647.8|714647.8|717016.2|715016.2|716558.6|714558.6|1039
1636701600000|2021-11-12 07:20:00|716647|714647|716483.6|714483.6|716839.8|714839.8|716418|714418|988
1636701900000|2021-11-12 07:25:00|716487.6|714487.6|716897.4|714897.4|716988.1|715462.1|715991.2|714303.1|955
1636702200000|2021-11-12 07:30:00|716917.7|714917.7|717251|715251|717437.8|715743.8|716471.7|714917.7|1028
1636702500000|2021-11-12 07:35:00|717266.5|715266.5|717479.5|715479.5|718149|716611.6|716923.2|715172.6|1037
1636702800000|2021-11-12 07:40:00|717463.5|715463.5|717604.2|715604.2|717790.3|716072.2|716923.9|715389.7|982
1636703100000|2021-11-12 07:45:00|717609.2|715609.2|719396.1|717396.1|719727.1|717727.1|717281|715594.5|1073
1636703400000|2021-11-12 07:50:00|719384.5|717384.5|719948.9|717948.9|721458.3|719458.3|719250.1|717384.5|1146
1636703700000|2021-11-12 07:55:00|719943.1|717943.1|719900.8|717900.8|720230.6|718512|719179.2|717702.3|1054
1636704000000|2021-11-12 08:00:00|719863.8|717863.8|719305.2|718305.2|720341.4|718415.6|719026.6|717531.3|1074
1636704300000|2021-11-12 08:05:00|719296.3|718296.3|720411.8|718411.8|720426.5|718861.2|719038|717549.1|1118
1636704600000|2021-11-12 08:10:00|720418.1|718418.1|719979.9|717979.9|720580.3|719009.9|719435|717621.5|1063
1636704900000|2021-11-12 08:15:00|719962.1|717962.1|720952.1|718952.1|721115.8|719115.8|719682.8|717955.8|1105
1636705200000|2021-11-12 08:20:00|720953.1|718953.1|720986.8|718986.8|721486.7|719963.2|720454.6|718839.9|1118
1636705500000|2021-11-12 08:25:00|720996.3|718996.3|721057.6|719057.6|721878.6|720065.4|720477.9|718942|1113
1636705800000|2021-11-12 08:30:00|721065.8|719065.8|722354.9|720354.9|722511.7|720799.1|720559|719054.3|1124
1636706100000|2021-11-12 08:35:00|722348.4|720348.4|722262.7|720262.7|722763|721259.2|721602|720107.4|1115
1636706400000|2021-11-12 08:40:00|722265|720265|721535.2|719535.2|722447.7|720889|720949.3|719446.8|1056
1636706700000|2021-11-12 08:45:00|721534.1|719534.1|720886.2|718886.2|721535.1|720033.4|720171.5|718671.1|1071
1636707000000|2021-11-12 08:50:00|720875.3|718875.3|720680.8|718680.8|721030.5|719529.5|719860.2|718374.7|1078
1636707300000|2021-11-12 08:55:00|720680.5|718680.5|720647.7|718647.7|720831.9|719318.6|720093.1|718499.5|1070
1636707600000|2021-11-12 09:00:00|720650.1|718650.1|720627.3|719627.3|721234|719627.3|720158.6|718646.3|1103
1636707900000|2021-11-12 09:05:00|721113.5|719113.5|721542.1|719542.1|721698.1|720125.4|720539|719034.1|1034
1636708200000|2021-11-12 09:10:00|721540.8|719540.8|721413.5|720413.5|721963|720479|720963.6|719319.4|999
1636708500000|2021-11-12 09:15:00|721903.3|719903.3|721880.1|719880.1|722677.9|721101.2|721408.6|719853.5|1078
1636708800000|2021-11-12 09:20:00|721881.5|719881.5|721723.2|719723.2|722096.8|720541.5|721182.4|719638.2|1090
1636709100000|2021-11-12 09:25:00|721740.3|719740.3|721342.3|720342.3|722251.3|720752.4|721244|719707.5|1035
1636709400000|2021-11-12 09:30:00|721340.2|720340.2|722598.9|720598.9|722787.9|721254.9|721336.1|719837.2|1030
1636709700000|2021-11-12 09:35:00|722597.5|720597.5|722768.1|720768.1|722787.8|721300|721757.6|720179.1|1094
1636710000000|2021-11-12 09:40:00|722776.5|720776.5|722933.6|721933.6|723466.7|721962|722314.2|720774|1134
1636710300000|2021-11-12 09:45:00|722919.2|721919.2|722545.5|720545.5|723890.6|722302.6|722004.3|720483.4|1123
1636710600000|2021-11-12 09:50:00|722546|720546|721223.7|719223.7|722546.1|721047.1|720762.5|719125.2|1092
1636710900000|2021-11-12 09:55:00|721227.8|719227.8|721769.3|719769.3|721946.9|720445.2|720773.4|719220.5|996
1636711200000|2021-11-12 10:00:00|721772.6|719772.6|721914.4|719914.4|721962.4|720404.2|721114.1|719576.5|996
1636711500000|2021-11-12 10:05:00|721921.2|719921.2|721916|719916|722389.3|720764.9|721302.9|719760.1|1017
1636711800000|2021-11-12 10:10:00|721913.1|719913.1|722084.4|720084.4|722210|720707.2|721258|719605.5|990
1636712100000|2021-11-12 10:15:00|722077.7|720077.7|721894.3|719894.3|722396.4|720808.3|721223.4|719671.9|1020
1636712400000|2021-11-12 10:20:00|721902.9|719902.9|721317.2|720317.2|721987|720463.7|721290.1|719769.4|848
1636712700000|2021-11-12 10:25:00|721314.3|720314.3|721931.5|719931.5|721947.2|720419.3|721270.4|719810|863
1636713000000|2021-11-12 10:30:00|721936.6|719936.6|721964.3|719964.3|722108.2|720542.1|721370.9|719876.2|845
1636713300000|2021-11-12 10:35:00|721964.6|719964.6|722752.4|720752.4|722782.4|721250.9|721457.5|719959.7|865
1636713600000|2021-11-12 10:40:00|722754.6|720754.6|723167.7|721167.7|723381.1|721817.2|722395|720746.6|954
1636713900000|2021-11-12 10:45:00|723192.2|721192.2|722407.5|721407.5|723232.8|721743.8|722393.8|720902.2|873
1636714200000|2021-11-12 10:50:00|722405.6|721405.6|722789.6|720789.6|723098.4|721555.3|722210.2|720705.3|921
1636714500000|2021-11-12 10:55:00|722282.6|721282.6|722904.2|720904.2|723019.8|721473|722149.5|720654.3|897
1636714800000|2021-11-12 11:00:00|722895.3|720895.3|723005.9|721005.9|723063.9|721465.2|722214.5|720698.9|753
1636715100000|2021-11-12 11:05:00|723000.7|721000.7|723380|721380|723747.2|722095.5|722654.5|720954.5|933
1636715400000|2021-11-12 11:10:00|723375.5|721375.5|723103.5|722103.5|723782.3|722256.3|722842.3|721300.1|935
1636715700000|2021-11-12 11:15:00|723608.1|721608.1|725079.2|723079.2|725079.2|723079.2|723114.2|721602.1|973
1636716000000|2021-11-12 11:20:00|725047|723047|724926.4|722926.4|725412.2|723681.7|724312.1|722768.7|1049
1636716300000|2021-11-12 11:25:00|724924.7|722924.7|724898|723898|725493.1|724000|724160.5|722657.6|998
1636716600000|2021-11-12 11:30:00|724895.8|723895.8|725595|723595|726151.1|724472.2|724672.3|723161.1|986
1636716900000|2021-11-12 11:35:00|725597|723597|725014|723014|725772.1|723780.3|724220.3|722661.6|1091
1636717200000|2021-11-12 11:40:00|725013.9|723013.9|724848.3|722848.3|725207.2|723710.7|724242.9|722703.3|993
1636717500000|2021-11-12 11:45:00|724829.3|722829.3|725002.6|723002.6|725072.1|723584.5|724189.2|722677.3|833
1636717800000|2021-11-12 11:50:00|724990|722990|724815.2|722815.2|725091.7|723533.7|724077.7|722585.9|890
1636718100000|2021-11-12 11:55:00|724808.8|722808.8|724426|722426|724959.2|723411.5|723907|722412|885
1636718400000|2021-11-12 12:00:00|724420.8|722420.8|724155.9|722155.9|724485.3|722964.8|723471.6|721842.1|937
1636718700000|2021-11-12 12:05:00|724152.3|722152.3|724091.1|722091.1|724176|722626.9|723288.4|721750.2|929
1636719000000|2021-11-12 12:10:00|724090.9|722090.9|723991.6|722991.6|724703.6|723204.4|723545.8|721873.1|905
1636719300000|2021-11-12 12:15:00|723992.6|722992.6|724454.4|722454.4|724632.4|723143.3|723894.7|722377.7|805
1636719600000|2021-11-12 12:20:00|724452.4|722452.4|725273.6|723273.6|725485.8|723990.6|724064.7|722432.7|909
1636719900000|2021-11-12 12:25:00|725273.1|723273.1|724257.5|723257.5|725424.8|723825.4|724181.7|722676.4|878
1636720200000|2021-11-12 12:30:00|724256.5|723256.5|725613.9|723613.9|725736|724144.5|724247.4|722749.5|925
1636720500000|2021-11-12 12:35:00|725613.5|723613.5|723188.6|721188.6|725886.8|724241.1|723183.2|721183.2|1025
1636720800000|2021-11-12 12:40:00|723199.5|721199.5|722505.8|720505.8|723199.5|721199.5|721109.8|719109.8|1135
1636721100000|2021-11-12 12:45:00|722520.3|720520.3|721472.6|719472.6|722836.9|721157.2|721008.6|719411.3|1071
1636721400000|2021-11-12 12:50:00|721461.8|719461.8|722180.1|720180.1|722302.7|720773|720637.5|719102.3|1017
1636721700000|2021-11-12 12:55:00|722172.5|720172.5|722406.6|720406.6|723018.2|721355.8|721597|720019.6|995
1636722000000|2021-11-12 13:00:00|722412.2|720412.2|722676.3|720676.3|722701.5|721193.8|721820|720235.6|999
1636722300000|2021-11-12 13:05:00|722686.4|720686.4|722620.2|720620.2|722752.4|721224.1|721844.6|720348.4|1008
1636722600000|2021-11-12 13:10:00|722630.1|720630.1|723051.9|721051.9|723242.4|721608.5|722092.4|720529.9|838
1636722900000|2021-11-12 13:15:00|723050.9|721050.9|722590.9|720590.9|723234.8|721660.2|722164.9|720564.3|1006
1636723200000|2021-11-12 13:20:00|722577.3|720577.3|722677.5|720677.5|722856.6|721319.5|722089.1|720513.6|872
1636723500000|2021-11-12 13:25:00|722677.1|720677.1|722696.6|720696.6|722740.9|721163.4|721703.9|720113.3|874
1636723800000|2021-11-12 13:30:00|722692.1|720692.1|722627.4|720627.4|722929.9|721406|722161.4|720330.1|999
1636724100000|2021-11-12 13:35:00|722627.7|720627.7|722407.6|720407.6|722722|721203|721808.5|719858.8|992
1636724400000|2021-11-12 13:40:00|722405.3|720405.3|723275|721275|723331.4|721794.5|721910|720364.7|950
1636724700000|2021-11-12 13:45:00|723261.9|721261.9|722832.3|720832.3|723261.9|721701|722224.4|720707.5|982
1636725000000|2021-11-12 13:50:00|722823.6|720823.6|723118.6|721118.6|723155.8|721510.1|722510.1|720775.2|957
1636725300000|2021-11-12 13:55:00|723119.5|721119.5|723211.6|721211.6|723401|721820|722548.1|721031.3|918
1636725600000|2021-11-12 14:00:00|723213.4|721213.4|723918|721918|724124.9|722403.2|723077|721179.5|981
1636725900000|2021-11-12 14:05:00|723935.4|721935.4|724442.5|722442.5|724615.9|722968.7|723686.4|721831.4|941
1636726200000|2021-11-12 14:10:00|724442.4|722442.4|724193|722193|724646.3|722938.5|723706.5|722193|1065
1636726500000|2021-11-12 14:15:00|724186.5|722186.5|724895|722895|724912.2|723422.4|723698.4|722186.5|939
1636726800000|2021-11-12 14:20:00|724900.1|722900.1|725075.9|723075.9|725106.4|723604.5|724328.2|722823.4|964
1636727100000|2021-11-12 14:25:00|724574.2|723574.2|725691.9|723691.9|725778.7|724271.5|724567.8|723040.7|996
1636727400000|2021-11-12 14:30:00|725698.3|723698.3|725628.4|723628.4|725956.8|724266.8|724914|723336.7|1146
1636727700000|2021-11-12 14:35:00|725635.2|723635.2|726240.4|724240.4|726286.3|724764|725276.6|723614.9|1074
1636728000000|2021-11-12 14:40:00|726227.6|724227.6|725667|723667|726284.4|724429.4|725224.5|723488.6|1130
1636728300000|2021-11-12 14:45:00|725660.3|723660.3|725860.4|723860.4|725979.3|724354.6|725125.6|723525.2|1020
1636728600000|2021-11-12 14:50:00|725837.4|723837.4|726050.8|724050.8|726183.2|724600.5|725237.1|723730|957
1636728900000|2021-11-12 14:55:00|726059.2|724059.2|726660.5|724660.5|727045.2|725045.2|725457.5|723891.1|944
1636729200000|2021-11-12 15:00:00|726658.2|724658.2|727254.4|725254.4|727663.7|725663.7|726461.7|724464.3|1135
1636729500000|2021-11-12 15:05:00|727268.5|725268.5|726604.1|724604.1|727362.1|725362.1|726472|724472|1082
1636729800000|2021-11-12 15:10:00|726597.1|724597.1|727057.3|725057.3|727112.2|725492.8|726360.8|724360.8|1032
1636730100000|2021-11-12 15:15:00|727048.8|725048.8|726969.3|724969.3|727228.2|725561.8|726457.4|724931.8|960
1636730400000|2021-11-12 15:20:00|726986.1|724986.1|727919.9|725919.9|728021.4|726422.5|726454.7|724886.2|904
1636730700000|2021-11-12 15:25:00|727919.7|725919.7|728166.3|726166.3|728574.4|726858.3|727442.1|725712.1|945
1636731000000|2021-11-12 15:30:00|728171.3|726171.3|729609|727609|729697.2|727697.2|728093.7|726093.7|1052
1636731300000|2021-11-12 15:35:00|729586.2|727586.2|729439.7|727439.7|730829.7|729237.4|729291.5|727355.1|1113
1636731600000|2021-11-12 15:40:00|729421.5|727421.5|727908.2|725908.2|729438|727486.3|727251.9|725608|1069
1636731900000|2021-11-12 15:45:00|727907.3|725907.3|728822.3|726822.3|728901.5|726901.5|727840.9|725840.9|814
1636732200000|2021-11-12 15:50:00|728774.2|726774.2|729656.4|727656.4|729768|727768|728770.1|726770.1|831
1636732500000|2021-11-12 15:55:00|729657.6|727657.6|729936.9|727936.9|730304.6|728569.6|729505.4|727505.4|811
1636732800000|2021-11-12 16:00:00|729972|727972|730353.4|728353.4|730367.8|728713.6|729603.3|727603.3|1000
1636733100000|2021-11-12 16:05:00|730339|728339|729721.4|727721.4|730711|728711|729084.7|727572.2|1062
1636733400000|2021-11-12 16:10:00|729694.2|727694.2|730184.4|728184.4|730418|728418|729288.4|727694.2|954
1636733700000|2021-11-12 16:15:00|730184.6|728184.6|729589.1|727589.1|730204.6|728204.6|729589.1|727589.1|902
1636734000000|2021-11-12 16:20:00|729607.7|727607.7|729667.8|727667.8|729821.7|728093|729090.1|727449.7|894
1636734300000|2021-11-12 16:25:00|729668.4|727668.4|729943.7|727943.7|730000.5|728000.5|729559|727559|773
1636734600000|2021-11-12 16:30:00|729948.1|727948.1|730721.6|728721.6|731764.9|729764.9|729871.8|727871.8|1081
1636734900000|2021-11-12 16:35:00|730721.2|728721.2|730254.4|728254.4|731133.1|729133.1|729963.5|728180.7|1004
1636735200000|2021-11-12 16:40:00|730239.8|728239.8|730807.4|728807.4|730964.1|728964.1|729691.4|728158.4|957
1636735500000|2021-11-12 16:45:00|730821.6|728821.6|731605.5|729605.5|731913.8|730198.1|730549.1|728567.6|976
1636735800000|2021-11-12 16:50:00|731605.8|729605.8|732244.7|730244.7|732602.8|730992.5|731214.5|729316.6|1001
1636736100000|2021-11-12 16:55:00|732259|730259|731476.5|729476.5|732293.6|730293.6|731126.9|729126.9|1056
1636736400000|2021-11-12 17:00:00|731489.9|729489.9|733072.7|731072.7|733092.4|731092.4|731070.8|729070.8|1050
1636736700000|2021-11-12 17:05:00|733123.4|731123.4|732192.7|730192.7|733258.7|731258.7|732163.9|730163.9|1007
1636737000000|2021-11-12 17:10:00|732240.5|730240.5|731856.1|729856.1|732615.1|730615.1|731618.5|729618.5|966
1636737300000|2021-11-12 17:15:00|731829.5|729829.5|731431.5|729431.5|731942.6|729942.6|731345|729345|846
1636737600000|2021-11-12 17:20:00|731382.5|729382.5|731461|729461|731837.3|729837.3|731068.8|729068.8|941
1636737900000|2021-11-12 17:25:00|731472|729472|730836.8|728836.8|731625.5|729625.5|730704.5|728704.5|761
1636738200000|2021-11-12 17:30:00|730826.7|728826.7|731019.6|729019.6|731225.1|729225.1|730698.8|728698.8|812
1636738500000|2021-11-12 17:35:00|731013.8|729013.8|730490|728490|731042.3|729042.3|730261.2|728261.2|843
1636738800000|2021-11-12 17:40:00|730490.8|728490.8|730481.1|728481.1|730579.1|728579.1|730158.3|728158.3|811
1636739100000|2021-11-12 17:45:00|730472|728472|730839.2|728839.2|730927.7|728927.7|730351.2|728351.2|807
1636739400000|2021-11-12 17:50:00|730799.1|728799.1|730151.9|728151.9|730823.5|728823.5|729690.1|728147.1|827
1636739700000|2021-11-12 17:55:00|730181.8|728181.8|729716.6|727716.6|730181.8|728410.5|729410.5|727434.8|730
1636959600000|2021-11-15 07:00:00|726021.7|724021.7|725611.9|723611.9|726224.8|724224.8|725162.4|723254|802
1636959900000|2021-11-15 07:05:00|725601.8|723601.8|725760.9|723760.9|725847.6|723847.6|724790|722790|1006
1636960200000|2021-11-15 07:10:00|725758.8|723758.8|725342.8|723342.8|726311.7|724311.7|724972|723328|1057
1636960500000|2021-11-15 07:15:00|725341.4|723341.4|725386|723386|725483.4|723483.4|725133.2|723133.2|1027
1636960800000|2021-11-15 07:20:00|725361.1|723361.1|725359.8|723359.8|725522.6|723877.5|724606.4|722976.5|1000
1636961100000|2021-11-15 07:25:00|725359.2|723359.2|724382.8|722382.8|725717|723873.4|723796.4|722280|1005
1636961400000|2021-11-15 07:30:00|724377.5|722377.5|724501.8|722501.8|724617.2|723038.4|723665.8|721842.1|1014
1636961700000|2021-11-15 07:35:00|724488.1|722488.1|724107.1|722107.1|724500.2|722870.1|723650.3|722051.1|948
1636962000000|2021-11-15 07:40:00|724106.9|722106.9|724502|722502|724525.3|722811|723601.1|722062.2|877
1636962300000|2021-11-15 07:45:00|724504.9|722504.9|723532.6|721532.6|724504.9|722857|723061.2|721369.6|988
1636962600000|2021-11-15 07:50:00|723523.6|721523.6|723088.4|721088.4|723602.1|722045.7|722482.3|720957.4|997
1636962900000|2021-11-15 07:55:00|723089.6|721089.6|722845.2|720845.2|723378.6|721756.3|722294.5|720606.3|987
1636963200000|2021-11-15 08:00:00|722844.6|720844.6|721996.6|719996.6|723168.9|721660.8|721635.1|719635.1|1093
1636963500000|2021-11-15 08:05:00|721980.6|719980.6|722182.3|720182.3|722824.9|720824.9|721493|719980.6|976
1636963800000|2021-11-15 08:10:00|722186.2|720186.2|722740|720740|723126|721510.6|721699.7|720098.9|977
1636964100000|2021-11-15 08:15:00|722714.6|720714.6|723295.8|721295.8|723376.5|721869|722083.9|720569.7|981
1636964400000|2021-11-15 08:20:00|723288.8|721288.8|722972.5|720972.5|724047.9|722482.9|722400.3|720831.6|1036
1636964700000|2021-11-15 08:25:00|722970.9|720970.9|723735|721735|723798.2|722270.4|722370.4|720883.9|1043
1636965000000|2021-11-15 08:30:00|723738.7|721738.7|723125.5|721125.5|723759.4|722232|722628.5|721113.4|1005
1636965300000|2021-11-15 08:35:00|723109.5|721109.5|722098.6|720098.6|723245.6|721747.7|721527.6|720021.9|976
1636965600000|2021-11-15 08:40:00|722093.8|720093.8|721491.1|719491.1|722102.7|720541.9|720661.5|719109.7|1055
1636965900000|2021-11-15 08:45:00|721501.4|719501.4|721678.4|719678.4|722088.5|720400.4|720590.7|719087|1028
1636966200000|2021-11-15 08:50:00|721676.2|719676.2|722543.4|720543.4|722688.6|721084.8|721526.8|719526.8|1031
1636966500000|2021-11-15 08:55:00|722544.6|720544.6|722336.4|720336.4|722804.6|721221.8|721899.8|720165.1|1025
1636966800000|2021-11-15 09:00:00|722337.5|720337.5|723471.6|721471.6|723579|721818.9|721796.7|720298.1|1012
1636967100000|2021-11-15 09:05:00|723469.3|721469.3|723217|721217|723654.2|721972.3|722548.1|720801.4|987
1636967400000|2021-11-15 09:10:00|723211.6|721211.6|723093.6|721093.6|723350|721801.9|722411.8|720905.1|912
1636967700000|2021-11-15 09:15:00|723095.5|721095.5|723776|721776|723910.4|722375.3|722578.7|721074.4|940
1636968000000|2021-11-15 09:20:00|723773.7|721773.7|724164.5|722164.5|724547.2|722904.9|723214.5|721717.6|999
1636968300000|2021-11-15 09:25:00|724159.5|722159.5|723795.9|721795.9|724519.6|722961|723284.7|721570.9|920
1636968600000|2021-11-15 09:30:00|723806.5|721806.5|724121.3|722121.3|724185.2|722583.3|723223.6|721724.8|849
1636968900000|2021-11-15 09:35:00|724131.4|722131.4|723952.5|721952.5|724194.9|722469.5|723226|721749.8|890
1636969200000|2021-11-15 09:40:00|723959.8|721959.8|723854.2|721854.2|724267|722715.6|723351.4|721791.7|875
1636969500000|2021-11-15 09:45:00|723855|721855|723794.4|721794.4|723982.7|722406.3|723167.2|721673.2|896
1636969800000|2021-11-15 09:50:00|723797.3|721797.3|724008.6|722008.6|724011|722506.6|723222.2|721690.2|831
1636970100000|2021-11-15 09:55:00|724004.7|722004.7|724815.6|722815.6|724830.5|723295.1|723945.8|721945.8|957
1636970400000|2021-11-15 10:00:00|724816.2|722816.2|725716.5|723716.5|725754.6|723986.1|724488.4|722816.2|984
1636970700000|2021-11-15 10:05:00|725729.3|723729.3|725691.3|723691.3|725967.2|724209.5|724949.3|723434.4|953
1636971000000|2021-11-15 10:10:00|725691.9|723691.9|725512.8|723512.8|725693.9|724154.1|724681|723114.4|870
1636971300000|2021-11-15 10:15:00|725496.5|723496.5|724583.9|722583.9|725571.6|724050.5|724077.8|722568.2|836
1636971600000|2021-11-15 10:20:00|724583.7|722583.7|724140.9|722140.9|724588.8|723089.4|723366.5|721721.9|976
1636971900000|2021-11-15 10:25:00|724141.8|722141.8|724109.1|722109.1|724604.6|722880.3|723432.4|721903.4|895
1636972200000|2021-11-15 10:30:00|724076.4|722076.4|722964.4|721964.4|724094.5|722500.7|722675.4|720675.4|1015
1636972500000|2021-11-15 10:35:00|722969.1|721969.1|723037.4|721037.4|723605.2|722099.4|722501.4|720867.1|899
1636972800000|2021-11-15 10:40:00|723037.7|721037.7|723358.1|721358.1|723963.5|722447.1|722503.9|720886|1024
1636973100000|2021-11-15 10:45:00|723362.7|721362.7|723896|721896|724049.1|722506.9|722965.2|721334.7|904
1636973400000|2021-11-15 10:50:00|723909.5|721909.5|723839.5|721839.5|723909.5|721909.5|723836.3|721836.3|35
1636973700000|2021-11-15 10:55:00|724154.2|722154.2|723979.9|721979.9|724154.2|722636.5|723437.6|721828.7|881
1636974000000|2021-11-15 11:00:00|723985.3|721985.3|724306.2|722306.2|724404.8|722678.2|723390.7|721872|806
1636974300000|2021-11-15 11:05:00|724303.5|722303.5|724904.6|722904.6|725137.5|723528.3|723975.3|722277|974
1636974600000|2021-11-15 11:10:00|724906.6|722906.6|725218.3|723218.3|725430.6|723829.7|724319.7|722812.1|958
1636974900000|2021-11-15 11:15:00|725233.3|723233.3|724981.7|722981.7|725407.1|723873.1|724472.9|722954.8|940
1636975200000|2021-11-15 11:20:00|724972.9|722972.9|724634.3|722634.3|725099|723581.9|724114|722624.5|826
1636975500000|2021-11-15 11:25:00|724639.2|722639.2|724763.6|722763.6|725149.8|723480.2|723964|722490.1|902
1636975800000|2021-11-15 11:30:00|724761.2|722761.2|725047.8|723047.8|725091.4|723480.4|724217.7|722712.5|858
1636976100000|2021-11-15 11:35:00|725014.6|723014.6|724605.2|722605.2|725514|724000.3|724145.9|722605.2|912
1636976400000|2021-11-15 11:40:00|724603.6|722603.6|724932.5|722932.5|725014.5|723432.7|723941.9|722432.1|894
1636976700000|2021-11-15 11:45:00|724929.2|722929.2|724899.5|722899.5|725011.4|723494.5|724202.7|722641.7|856
1636977000000|2021-11-15 11:50:00|724906.5|722906.5|724948.4|722948.4|725056.9|723518.1|724302.5|722725|732
1636977300000|2021-11-15 11:55:00|724944.4|722944.4|725108.7|723108.7|725288.4|723675.2|724380.5|722876.7|856
1636977600000|2021-11-15 12:00:00|725110.3|723110.3|725158|723158|725180.9|723637.1|724312.2|722761.9|923
1636977900000|2021-11-15 12:05:00|725157.9|723157.9|724926.5|722926.5|725457.6|723830.7|724561.1|722914.5|871
1636978200000|2021-11-15 12:10:00|724929.8|722929.8|725144|723144|725425.4|723897.7|724410.5|722914.7|950
1636978500000|2021-11-15 12:15:00|725122.6|723122.6|725435.6|723435.6|725488.5|723957.1|724624.6|723122.6|922
1636978800000|2021-11-15 12:20:00|725439.6|723439.6|725200.5|724200.5|725698|724200.5|724828|723387.9|897
1636979100000|2021-11-15 12:25:00|725197.1|724197.1|725539|723539|726122.7|724252.6|724901.5|723376.3|934
1636979400000|2021-11-15 12:30:00|725540.5|723540.5|725074.8|723074.8|725762.3|724246.3|724514.6|723012.5|933
1636979700000|2021-11-15 12:35:00|725073.2|723073.2|725021.1|723021.1|725447|723779.5|724513.2|722940|960
1636980000000|2021-11-15 12:40:00|725006.3|723006.3|724830.7|722830.7|725068.1|723564.2|724353.7|722693.5|925
1636980300000|2021-11-15 12:45:00|724829.7|722829.7|725063.8|723063.8|725175.6|723664.6|724336.5|722813.5|906
1636980600000|2021-11-15 12:50:00|724552.5|723552.5|724973.8|722973.8|725408.2|723615.5|724340.7|722836.5|849
1636980900000|2021-11-15 12:55:00|724985.3|722985.3|724664.1|722664.1|725071.6|723542.5|724176.2|722661.9|893
1636981200000|2021-11-15 13:00:00|724675.9|722675.9|724558|722558|725218.9|723513.2|723997.3|722414.2|943
1636981500000|2021-11-15 13:05:00|724574.9|722574.9|724905.8|722905.8|724951.3|723436.7|723827.9|722297.7|907
1636981800000|2021-11-15 13:10:00|724904.2|722904.2|724617.9|722617.9|724972.7|723478.9|724415.7|722599.8|934
1636982100000|2021-11-15 13:15:00|724608.9|722608.9|724761.7|722761.7|724938.3|723266.3|723852.6|722342.5|980
1636982400000|2021-11-15 13:20:00|724802.3|722802.3|724938.8|722938.8|725161.6|723672.6|724322|722802.3|922
1636982700000|2021-11-15 13:25:00|724917.8|722917.8|725099.5|723099.5|725116.5|723602|724501.9|722806.9|849
1636983000000|2021-11-15 13:30:00|725100.5|723100.5|725059.5|723059.5|725115.5|723598.1|724493.6|722944|805
1636983300000|2021-11-15 13:35:00|725060.6|723060.6|725274.3|723274.3|725429.7|723821.7|724490.5|722976.5|850
1636983600000|2021-11-15 13:40:00|725276.2|723276.2|725354.7|723354.7|725719.5|724118.3|724732.4|723229.4|935
1636983900000|2021-11-15 13:45:00|725374.4|723374.4|726160.4|724160.4|726173|724591.2|724811.8|723235.9|893
1636984200000|2021-11-15 13:50:00|726158.5|724158.5|724962.1|722962.1|726158.5|724498.5|724450.5|722859.9|899
1636984500000|2021-11-15 13:55:00|724962.8|722962.8|725190.9|723190.9|725616.6|723885.6|724609.1|722940.8|910
1636984800000|2021-11-15 14:00:00|725190.5|723190.5|724950.8|722950.8|725262.8|723735|724399.9|722906.6|850
1636985100000|2021-11-15 14:05:00|724950.5|722950.5|724535|723535|725190.5|723658.8|724135.8|722651.6|842
1636985400000|2021-11-15 14:10:00|724533.6|723533.6|725457.6|723457.6|725660.3|723998.8|724533.6|723032.4|908
1636985700000|2021-11-15 14:15:00|725447.5|723447.5|725345.4|723345.4|725743.8|724062.2|724767.5|723166.9|842
1636986000000|2021-11-15 14:20:00|725358.2|723358.2|725128.7|723128.7|725360|723777.7|724656.9|722995.9|881
1636986300000|2021-11-15 14:25:00|725127.4|723127.4|725460|723460|725596.2|724093.2|724695|722998.6|898
1636986600000|2021-11-15 14:30:00|725458.6|723458.6|726251.7|724251.7|726251.7|724701|724971.8|723411.8|1005
1636986900000|2021-11-15 14:35:00|726279|724279|726106.2|724106.2|726615.3|725008.6|725427.1|723791.3|1052
1636987200000|2021-11-15 14:40:00|726085.6|724085.6|725885.7|724885.7|726385|724885.7|725230|723697.1|979
1636987500000|2021-11-15 14:45:00|725887.6|724887.6|726976.5|724976.5|727429.8|725765|725887.6|724371.1|1065
1636987800000|2021-11-15 14:50:00|726984.1|724984.1|727405.1|725405.1|727566.4|725989|726824.4|724824.4|1062
1636988100000|2021-11-15 14:55:00|727402.3|725402.3|727506.4|725506.4|727964.9|726460.4|726895.5|725355.2|986
1636988400000|2021-11-15 15:00:00|727514.7|725514.7|728186.8|726186.8|728258.7|726749.8|727197.8|725503.8|904
1636988700000|2021-11-15 15:05:00|728183.5|726183.5|728303.2|726303.2|728432.5|726927.1|727517.1|725850.3|954
1636989000000|2021-11-15 15:10:00|728310.4|726310.4|727745.9|726745.9|728526.1|727027|727745.2|726199.7|951
1636989300000|2021-11-15 15:15:00|727753.8|726753.8|729275|727275|729453.4|727733.8|727747.3|726218.7|1026
1636989600000|2021-11-15 15:20:00|729264.5|727264.5|728808.7|726808.7|729270.7|727736.5|728033|726501.3|983
1636989900000|2021-11-15 15:25:00|728808.9|726808.9|728376.4|726376.4|728829.5|727352.9|727614|726134.1|939
1636990200000|2021-11-15 15:30:00|728383.8|726383.8|727502.4|726502.4|728435.1|726898.6|727493.4|726001.4|912
1636990500000|2021-11-15 15:35:00|727521|726521|728432.3|726432.3|728440.1|726970.5|727502.6|725993.3|987
1636990800000|2021-11-15 15:40:00|728434.3|726434.3|727560.2|726560.2|728464.5|726955.3|727560.2|726153|850
1636991100000|2021-11-15 15:45:00|727560|726560|728162.4|726162.4|728227.5|726708.1|727518.8|726022.5|652
1636991400000|2021-11-15 15:50:00|728170.5|726170.5|728173.1|726173.1|728201|726685.9|727594.1|726094|493
1636991700000|2021-11-15 15:55:00|728172.4|726172.4|728280.5|726280.5|728485.6|726948.1|727669.7|726156.3|681
1636992000000|2021-11-15 16:00:00|728283.2|726283.2|728776.5|726776.5|729453.9|727492.2|727568.2|726074.4|860
1636992300000|2021-11-15 16:05:00|728804|726804|728649.3|726649.3|729407.4|727803.7|728414.8|726414.8|955
1636992600000|2021-11-15 16:10:00|728655.3|726655.3|728846|726846|728866.2|727367.8|727913.3|726356.7|872
1636992900000|2021-11-15 16:15:00|728860.3|726860.3|728663.9|726663.9|728912.3|727329.1|728110|726509.7|859
1636993200000|2021-11-15 16:20:00|728662|726662|728838.9|726838.9|728852.5|727339.9|728191.4|726486.6|756
1636993500000|2021-11-15 16:25:00|728834.3|726834.3|728392.7|726392.7|728853.5|727329.9|727664.1|726152.8|852
1636993800000|2021-11-15 16:30:00|728402.7|726402.7|728497.7|726497.7|728610|727051.6|727799.9|726285.5|818
1636994100000|2021-11-15 16:35:00|728503.1|726503.1|728599.4|726599.4|728755.4|727230|727997.6|726451|617
1636994400000|2021-11-15 16:40:00|728609.1|726609.1|728717.7|726717.7|728847.5|727222.5|728151.3|726586|815
1636994700000|2021-11-15 16:45:00|728736.2|726736.2|728736.4|726736.4|728910.3|727309.3|728143.9|726550|971
1636995000000|2021-11-15 16:50:00|728746.2|726746.2|728694.1|726694.1|728971.7|727436.9|728329.5|726608.1|792
1636995300000|2021-11-15 16:55:00|728690.5|726690.5|728625.7|726625.7|728778.7|726778.7|728550.7|726550.7|682
1636995600000|2021-11-15 17:00:00|728617.4|726617.4|728694.6|726694.6|728813.7|726813.7|728506.9|726506.9|744
1636995900000|2021-11-15 17:05:00|728693.6|726693.6|728757|726757|728775|726775|728629.5|726629.5|724
1636996200000|2021-11-15 17:10:00|728752.8|726752.8|728963.9|726963.9|729144.5|727379|728379|726712.6|627
1636996500000|2021-11-15 17:15:00|728952.2|726952.2|728904.6|726904.6|729043|727427.1|728427.1|726715.3|681
1636996800000|2021-11-15 17:20:00|728908.6|726908.6|729265.6|727265.6|729316|727316|728804.9|726804.9|783
1636997100000|2021-11-15 17:25:00|729278.9|727278.9|728977.2|726977.2|729322.3|727322.3|728970|726970|737
1636997400000|2021-11-15 17:30:00|728975.7|726975.7|728841.1|726841.1|729070|727070|728662.9|726662.9|663
1636997700000|2021-11-15 17:35:00|728846.1|726846.1|728819.5|726819.5|728891.1|726891.1|728666.6|726666.6|536
1636998000000|2021-11-15 17:40:00|728824.5|726824.5|729014.7|727014.7|729149.8|727149.8|728814.4|726814.4|549
1636998300000|2021-11-15 17:45:00|729015.6|727015.6|729036.8|727036.8|729143.3|727534.2|728524|726994.4|389
1636998600000|2021-11-15 17:50:00|729036.5|727036.5|728798.5|726798.5|729063.4|727063.4|728773.2|726773.2|558
1636998900000|2021-11-15 17:55:00|728808.2|726808.2|728403.1|726403.1|728963.1|726963.1|728291.7|726291.7|531
1637046000000|2021-11-16 07:00:00|727124.3|725124.3|726487.6|724487.6|727177.5|725177.5|725737.8|724156.7|745
1637046300000|2021-11-16 07:05:00|726505.5|724505.5|726411.2|724411.2|726722.4|724722.4|725754.7|723754.7|965
1637046600000|2021-11-16 07:10:00|726407.8|724407.8|727785.2|725785.2|727969.1|725969.1|725875|724293.7|1002
1637046900000|2021-11-16 07:15:00|727798.2|725798.2|727897.7|725897.7|728037.6|726037.6|727616.9|725616.9|1055
1637047200000|2021-11-16 07:20:00|727889.9|725889.9|727964.2|725964.2|728456.3|726456.3|727822.3|725822.3|1011
1637047500000|2021-11-16 07:25:00|727963.1|725963.1|727856.1|725856.1|727989.9|726466.4|727241.8|725668.8|898
1637047800000|2021-11-16 07:30:00|727851.9|725851.9|726957.8|724957.8|727861.1|726353|726813.9|724949.2|944
1637048100000|2021-11-16 07:35:00|726981|724981|726077.7|724077.7|726981|725122.5|725546.6|723934.6|1073
1637048400000|2021-11-16 07:40:00|726087.7|724087.7|725363.6|723363.6|726115.7|724390.8|724896.6|723099.4|1040
1637048700000|2021-11-16 07:45:00|725385.7|723385.7|725880.8|723880.8|725889.7|724371.3|724371.3|722644.5|999
1637049000000|2021-11-16 07:50:00|725876.5|723876.5|725634.7|723634.7|725922|723922|725084.5|723084.5|1001
1637049300000|2021-11-16 07:55:00|725639.8|723639.8|726390.7|724390.7|726442.7|724916.6|725378.2|723568.2|969
1637049600000|2021-11-16 08:00:00|726387.6|724387.6|725695.4|723695.4|726488.8|724494.6|725279.5|723626.1|1035
1637049900000|2021-11-16 08:05:00|725684.1|723684.1|726096.2|724096.2|726119.5|724621|725100|723594|1016
1637050200000|2021-11-16 08:10:00|726095|724095|725288.5|724288.5|726291.6|724750|725168.4|723669.5|928
1637050500000|2021-11-16 08:15:00|725282|724282|725835.3|723835.3|725908.8|724375.9|725078.4|723575.4|938
1637050800000|2021-11-16 08:20:00|725842.9|723842.9|725993.9|723993.9|726188.8|724675.9|725329.7|723817.8|956
1637051100000|2021-11-16 08:25:00|725996.2|723996.2|725851.2|723851.2|726001.6|724382.3|725255.8|723588.2|951
1637051400000|2021-11-16 08:30:00|725849|723849|726508.7|724508.7|726519.2|724815.4|725369|723836.7|903
1637051700000|2021-11-16 08:35:00|726510.3|724510.3|726679.7|724679.7|726717.4|725213.7|725834.7|724346.5|987
1637052000000|2021-11-16 08:40:00|726700.1|724700.1|726951.8|724951.8|726982.2|725506.8|726081.6|724538.1|939
1637052300000|2021-11-16 08:45:00|726965.8|724965.8|726691.3|724691.3|726974.8|725479.3|726142.2|724604.4|916
1637052600000|2021-11-16 08:50:00|726693.3|724693.3|726667.5|724667.5|726906.1|725390.2|725987|724476|975
1637052900000|2021-11-16 08:55:00|726671.8|724671.8|726580.8|724580.8|726746.1|725237.3|725965.8|724441.4|899
1637053200000|2021-11-16 09:00:00|726589.9|724589.9|726745.7|725745.7|727259.6|725767.8|726068.8|724570|866
1637053500000|2021-11-16 09:05:00|726745.2|725745.2|727462.6|725462.6|727634.1|726134.3|726742.8|725257.7|921
1637053800000|2021-11-16 09:10:00|727459.6|725459.6|727383.3|725383.3|727712|726218.1|726770.4|725285|844
1637054100000|2021-11-16 09:15:00|727410.8|725410.8|727438.3|725438.3|727826.6|726319.4|726790.2|725302.2|936
1637054400000|2021-11-16 09:20:00|727450.1|725450.1|727304.6|725304.6|727702.4|726185.4|726851.3|725289.9|866
1637054700000|2021-11-16 09:25:00|727295.9|725295.9|726993.7|724993.7|727339.7|725790.6|726224.2|724690.9|988
1637055000000|2021-11-16 09:30:00|727000|725000|727464.8|725464.8|727828.7|726185|726379.7|724713|997
1637055300000|2021-11-16 09:35:00|727461.2|725461.2|727371.7|726371.7|727885.6|726384.2|726721.2|725215.5|1002
1637055600000|2021-11-16 09:40:00|727372.3|726372.3|727534.5|725534.5|728030.6|726495.9|727075|725529.2|973
1637055900000|2021-11-16 09:45:00|727533.6|725533.6|727444.3|725444.3|727634.5|726107|726843.7|725332.2|869
1637056200000|2021-11-16 09:50:00|727443.1|725443.1|727700.3|725700.3|727733.4|726239.3|726888.8|725396.4|884
1637056500000|2021-11-16 09:55:00|727711.9|725711.9|727030.5|725030.5|727792|726286.5|726656.9|725030.5|881
1637056800000|2021-11-16 10:00:00|727030.6|725030.6|727280.2|725280.2|727428.6|725917|726529.4|724973.5|927
1637057100000|2021-11-16 10:05:00|727260.6|725260.6|727079.2|725079.2|727527.9|726006.3|726598.6|725072.7|923
1637057400000|2021-11-16 10:10:00|727079.8|725079.8|727268.3|725268.3|727282.2|725777.3|726597.6|725041.1|839
1637057700000|2021-11-16 10:15:00|727269.1|725269.1|727494.8|725494.8|727770.4|726239.4|726881|725106.8|901
1637058000000|2021-11-16 10:20:00|727492.9|725492.9|727984.2|725984.2|727986.3|726492.5|726959.5|725462.2|950
1637058300000|2021-11-16 10:25:00|727487.1|726487.1|727470.7|726470.7|728003.9|726503|727415|725903.3|851
1637058600000|2021-11-16 10:30:00|727470.9|726470.9|727703.4|725703.4|727970.2|726471.7|727064.3|725534.2|871
1637058900000|2021-11-16 10:35:00|727700.5|725700.5|727809.2|725809.2|727975.5|726468.5|727210.3|725639.4|855
1637059200000|2021-11-16 10:40:00|727813.7|725813.7|727937.5|725937.5|727968.5|726461.6|727358.9|725793.1|783
1637059500000|2021-11-16 10:45:00|727439.2|726439.2|728180.4|726180.4|728189.1|726664.5|727411.7|725912.5|830
1637059800000|2021-11-16 10:50:00|728178.5|726178.5|728614.1|726614.1|728850.7|726954.3|727647.8|726137.4|932
1637060100000|2021-11-16 10:55:00|728613.6|726613.6|728439|726439|728794.1|726869.4|727869.4|726344.3|950
1637060400000|2021-11-16 11:00:00|728440.4|726440.4|728558.1|726558.1|728804.8|727236|727922.9|726389.6|831
1637060700000|2021-11-16 11:05:00|728554.7|726554.7|729242.1|727242.1|729242.1|727664|728138.8|726536.4|953
1637061000000|2021-11-16 11:10:00|729249.1|727249.1|729521.5|727521.5|730068|728547.8|728725|727217.7|1065
1637061300000|2021-11-16 11:15:00|729526.6|727526.6|729479.7|727479.7|730124.6|728551|728923.6|727057.5|1075
1637061600000|2021-11-16 11:20:00|729471.8|727471.8|729305.9|727305.9|729784|728016.8|728931|727031.9|984
1637061900000|2021-11-16 11:25:00|729306.7|727306.7|729095.6|727095.6|729508.5|727810.8|728692.9|727086.9|917
1637062200000|2021-11-16 11:30:00|729098.5|727098.5|728725.7|726725.7|729308.8|727736.2|728269.8|726700.5|915
1637062500000|2021-11-16 11:35:00|728704.8|726704.8|729197.9|727197.9|729344.1|727759.5|728327.3|726676.9|922
1637062800000|2021-11-16 11:40:00|729205.2|727205.2|729518.2|727518.2|729669.6|728098.7|728570.5|727073|880
1637063100000|2021-11-16 11:45:00|729519.4|727519.4|729368.4|727368.4|729519.4|727933.6|728758.6|727218|912
1637063400000|2021-11-16 11:50:00|729368.1|727368.1|729841.9|727841.9|729967.4|728305.1|728892.1|727368.1|870
1637063700000|2021-11-16 11:55:00|729840.5|727840.5|730034.2|728034.2|730203.8|728699.5|729386.1|727806.1|953
1637064000000|2021-11-16 12:00:00|730035|728035|729853.5|727853.5|730079.7|728434|729307|727802|920
1637064300000|2021-11-16 12:05:00|729854.2|727854.2|730017.3|728017.3|730093.6|728516.9|729299.1|727800.8|958
1637064600000|2021-11-16 12:10:00|730017.1|728017.1|730245.9|728245.9|730449.8|728957|729683.7|727950.4|919
1637064900000|2021-11-16 12:15:00|730238.9|728238.9|730000.6|728000.6|730389.3|728758|729564.5|727899.6|912
1637065200000|2021-11-16 12:20:00|730004.2|728004.2|730066.4|728066.4|730430.9|728954|729432.2|727871.7|1019
1637065500000|2021-11-16 12:25:00|730071|728071|730286.2|728286.2|730303.9|728817.8|729503.6|727907|891
1637065800000|2021-11-16 12:30:00|730283.7|728283.7|730654.3|728654.3|730663.1|728923.6|729753.1|727940.9|867
1637066100000|2021-11-16 12:35:00|730651.8|728651.8|730940.4|728940.4|731039.3|729525.2|730199.1|728651.8|934
1637066400000|2021-11-16 12:40:00|730938.5|728938.5|732306.5|730306.5|732361.5|730782.5|730432|728924.7|1006
1637066700000|2021-11-16 12:45:00|732303.2|730303.2|733713.5|731713.5|733748.7|731748.7|731567.4|729958|1102
1637067000000|2021-11-16 12:50:00|733712.3|731712.3|732863.8|730863.8|734456.2|732456.2|732668|730668|1120
1637067300000|2021-11-16 12:55:00|732857.5|730857.5|732721.2|730721.2|733098.2|731098.2|732508.2|730508.2|1014
1637067600000|2021-11-16 13:00:00|732711.8|730711.8|732276.5|730276.5|733001.9|731167.8|731673.4|729864.3|1079
1637067900000|2021-11-16 13:05:00|732256.6|730256.6|732421.3|730421.3|732632.1|730928.5|731860.3|729974|928
1637068200000|2021-11-16 13:10:00|732405.8|730405.8|732781.8|730781.8|733085.5|731238|731864.4|730364.5|876
1637068500000|2021-11-16 13:15:00|732744.1|730744.1|733419|731419|733725.4|732023.7|732526.7|730738.7|883
1637068800000|2021-11-16 13:20:00|733407.1|731407.1|733791.2|731791.2|733955.2|732078.3|733078.3|731330.4|1013
1637069100000|2021-11-16 13:25:00|733785.8|731785.8|734105.9|732105.9|734244.3|732244.3|733085|731592.5|855
1637069400000|2021-11-16 13:30:00|734129.7|732129.7|734685.7|732685.7|735154.9|733280.7|733893|732078.2|1122
1637069700000|2021-11-16 13:35:00|734689.5|732689.5|734084.4|732084.4|734753.6|733132|733751|731948|1038
1637070000000|2021-11-16 13:40:00|734108.7|732108.7|733918.2|731918.2|734212|732482.5|733169.8|731625.3|1056
1637070300000|2021-11-16 13:45:00|733916.1|731916.1|733643.7|731643.7|733923.5|732375|733049.1|731462.4|1013
1637070600000|2021-11-16 13:50:00|733622.3|731622.3|733849.4|731849.4|734380|732715.5|733117.5|731590.8|1010
1637070900000|2021-11-16 13:55:00|733841.9|731841.9|734591.7|732591.7|734719.6|732971.4|733758.8|731758.8|1037
1637071200000|2021-11-16 14:00:00|734587.5|732587.5|735270|733270|735359.3|733743.2|734303.2|732587.5|1122
1637071500000|2021-11-16 14:05:00|735264.8|733264.8|735305.8|733305.8|736045.2|734160|734629.5|733007.5|1122
1637071800000|2021-11-16 14:10:00|735301.2|733301.2|735146.2|733146.2|735649.4|733649.4|734976.2|732976.2|1031
1637072100000|2021-11-16 14:15:00|735159.6|733159.6|735581.6|733581.6|736043.1|734310|735105.8|733105.8|1054
1637072400000|2021-11-16 14:20:00|735588.5|733588.5|734704.4|732704.4|735857.6|734298.8|734297.6|732658.7|1063
1637072700000|2021-11-16 14:25:00|734709.3|732709.3|733685.8|731685.8|734718.9|732718.9|733188.5|731188.5|1137
1637073000000|2021-11-16 14:30:00|733691.4|731691.4|733887.8|731887.8|734081.9|732505.6|732934.1|730934.1|1111
1637073300000|2021-11-16 14:35:00|733902.8|731902.8|734167.8|732167.8|734171.5|732171.5|732977.6|731370.6|1058
1637073600000|2021-11-16 14:40:00|734147.9|732147.9|734763.2|732763.2|734998.4|732998.4|734083.8|732083.8|1110
1637073900000|2021-11-16 14:45:00|734758.1|732758.1|734666.2|732666.2|734796.3|733019.5|733896.1|732238.8|1089
1637074200000|2021-11-16 14:50:00|734657.8|732657.8|734724.3|732724.3|735209|733283.6|733938.1|732461.2|1067
1637074500000|2021-11-16 14:55:00|734721|732721|735883.3|733883.3|735900.7|734144.4|733993.2|732483.4|1071
1637074800000|2021-11-16 15:00:00|735883.5|733883.5|735080.9|733080.9|736035.7|734271.6|734965|732965|1061
1637075100000|2021-11-16 15:05:00|735088.1|733088.1|734358.8|732358.8|735424.1|733454.7|734122.7|732122.7|1062
1637075400000|2021-11-16 15:10:00|734381.6|732381.6|734133.2|732133.2|734608|732608|734055.6|732055.6|1040
1637075700000|2021-11-16 15:15:00|734144.3|732144.3|734135.4|732135.4|734424.8|732424.8|733866|731866|1044
1637076000000|2021-11-16 15:20:00|734116.1|732116.1|734555.6|732555.6|734866|732866|734109.2|732109.2|1023
1637076300000|2021-11-16 15:25:00|734558.4|732558.4|735175.9|733175.9|735196.9|733196.9|734488.9|732488.9|999
1637076600000|2021-11-16 15:30:00|735153|733153|735314.3|733314.3|735536.8|733892.9|734692.4|733095|970
1637076900000|2021-11-16 15:35:00|735325.4|733325.4|734886.7|732886.7|735478.7|733478.7|734452.4|732801.9|1001
1637077200000|2021-11-16 15:40:00|734905.3|732905.3|734785.3|732785.3|734960.7|733251.5|734227.5|732683.3|935
1637077500000|2021-11-16 15:45:00|734774.3|732774.3|735319.4|733319.4|735493|733493|734772.5|732772.5|839
1637077800000|2021-11-16 15:50:00|735335.9|733335.9|735501.3|733501.3|735528.1|733934|734930.5|733149.5|859
1637078100000|2021-11-16 15:55:00|735502.4|733502.4|735685.5|733685.5|735839.7|734267.4|735067.5|733502.4|965
1637078400000|2021-11-16 16:00:00|735677.5|733677.5|734974.6|732974.6|735718.2|733718.2|734964.9|732964.9|854
1637078700000|2021-11-16 16:05:00|734970.5|732970.5|734445.6|732445.6|735210.7|733625.9|734328.4|732328.4|993
1637079000000|2021-11-16 16:10:00|734443.6|732443.6|734124.9|732124.9|734662|732896|733833.5|732046.8|911
1637079300000|2021-11-16 16:15:00|734130|732130|734129.3|732129.3|734322|732322|733611.9|731611.9|1009
1637079600000|2021-11-16 16:20:00|734145.9|732145.9|734305.8|732305.8|734518.5|732518.5|734070.5|732070.5|918
1637079900000|2021-11-16 16:25:00|734292|732292|733591.3|731591.3|734420.8|732420.8|733591.3|731591.3|942
1637080200000|2021-11-16 16:30:00|733634.1|731634.1|732860.3|730860.3|733639.5|731639.5|732489.1|730854.9|1030
1637080500000|2021-11-16 16:35:00|732875.9|730875.9|732996.5|730996.5|733388.6|731637.6|732354.4|730618.1|957
1637080800000|2021-11-16 16:40:00|732996.1|730996.1|731924.1|729924.1|733146.5|731146.5|731888|729888|918
1637081100000|2021-11-16 16:45:00|731904.6|729904.6|732285|730285|732582.9|730806.3|731512.2|729900.5|957
1637081400000|2021-11-16 16:50:00|732225.2|730225.2|731574.3|729574.3|732439.9|730439.9|731085|729532.5|935
1637081700000|2021-11-16 16:55:00|731587.7|729587.7|731704.9|729704.9|732089|730089|731583.9|729583.9|920
1637082000000|2021-11-16 17:00:00|731696.7|729696.7|731126.2|729126.2|731815|730090|730533.1|728742|825
1637082300000|2021-11-16 17:05:00|731136.8|729136.8|730795.5|728795.5|731136.8|729289.4|730020.1|728489.8|911
1637082600000|2021-11-16 17:10:00|730817.7|728817.7|731118.9|729118.9|731194|729682.5|730570.4|728570.4|869
1637082900000|2021-11-16 17:15:00|731129.1|729129.1|731612|729612|731780|730131|730489.5|728862.8|917
1637083200000|2021-11-16 17:20:00|731611.5|729611.5|731893.8|729893.8|732428.9|730428.9|731611.5|729611.5|868
1637083500000|2021-11-16 17:25:00|731900.1|729900.1|732626.7|730626.7|732710.9|730710.9|731435|729880.4|829
1637083800000|2021-11-16 17:30:00|732627.7|730627.7|732603|730603|732877.6|731050|732050|730374.3|812
1637084100000|2021-11-16 17:35:00|732603.1|730603.1|732641.5|730641.5|732710.3|731206|731910.5|730405.3|617
1637084400000|2021-11-16 17:40:00|732641.6|730641.6|731714.7|729714.7|732680|730680|731691.2|729691.2|714
1637084700000|2021-11-16 17:45:00|731747.5|729747.5|731808.9|729808.9|731956.7|730346|731345.2|729695.5|611
1637085000000|2021-11-16 17:50:00|731805|729805|731807.1|729807.1|731829.7|729829.7|731516.1|729516.1|662
1637085300000|2021-11-16 17:55:00|731805.4|729805.4|732095.4|730095.4|732191.7|730433.6|731277.7|729701.5|475
1637132400000|2021-11-17 07:00:00|731145.5|729145.5|730702.4|728702.4|731148.7|729148.7|730584.3|728584.3|827
1637132700000|2021-11-17 07:05:00|730704.6|728704.6|730787.1|728787.1|731044|729044|730410.3|728410.3|1040
1637133000000|2021-11-17 07:10:00|730791.7|728791.7|730637|728637|730840.5|728840.5|730371.9|728371.9|1085
1637133300000|2021-11-17 07:15:00|730606.4|728606.4|731049.6|729049.6|731096.2|729350.9|730350.9|728379|1003
1637133600000|2021-11-17 07:20:00|731031.4|729031.4|730560.5|728560.5|731070.2|729271.5|730258.1|728476|968
1637133900000|2021-11-17 07:25:00|730578.4|728578.4|729431.7|727431.7|730578.4|728981.8|729354.9|727354.9|1001
1637134200000|2021-11-17 07:30:00|729437.5|727437.5|728737.6|726737.6|729438.9|727518.8|728180.8|726556.2|1047
1637134500000|2021-11-17 07:35:00|728722.4|726722.4|728795.8|726795.8|728960.6|727239.5|727870|726351.8|1025
1637134800000|2021-11-17 07:40:00|728791|726791|729422.8|727422.8|729689.6|728052.2|728198.7|726617.1|1037
1637135100000|2021-11-17 07:45:00|729423.2|727423.2|728670.9|726670.9|729439.9|727439.9|728429.1|726429.1|1008
1637135400000|2021-11-17 07:50:00|728665.3|726665.3|728356.9|726356.9|728974.5|727073.8|727918.4|725918.4|1071
1637135700000|2021-11-17 07:55:00|728356.8|726356.8|728076.7|726076.7|728618.7|726765|727650.7|725650.7|985
1637136000000|2021-11-17 08:00:00|728071.9|726071.9|728114.7|726114.7|728747.6|726750.1|727392.1|725909.7|1116
1637136300000|2021-11-17 08:05:00|728111.3|726111.3|728701.5|726701.5|729241.5|727677.6|728050.7|726050.7|1089
1637136600000|2021-11-17 08:10:00|728697.1|726697.1|728624.7|727624.7|729244.2|727730.2|728367.9|726367.9|1004
1637136900000|2021-11-17 08:15:00|728665.8|727665.8|728655.4|726655.4|729161.4|727665.8|727990|726482|943
1637137200000|2021-11-17 08:20:00|728666.5|726666.5|728363.4|726363.4|728755.5|726755.5|728137.2|726137.2|893
1637137500000|2021-11-17 08:25:00|728364.4|726364.4|729059.5|727059.5|729226.5|727730.1|728134.6|726146.5|1002
1637137800000|2021-11-17 08:30:00|729041.3|727041.3|728620.8|726620.8|729057.3|727419.5|728151.8|726542.5|935
1637138100000|2021-11-17 08:35:00|728602.1|726602.1|729386.4|727386.4|729409.8|727895.6|728178.1|726598.9|958
1637138400000|2021-11-17 08:40:00|729385.8|727385.8|730169.8|728169.8|730409.2|728437.8|728851.8|727348|1068
1637138700000|2021-11-17 08:45:00|730196.3|728196.3|729885.5|727885.5|730196.7|728513.5|729096|727458.2|996
1637139000000|2021-11-17 08:50:00|729885.6|727885.6|729339.5|727339.5|729895.2|728361.3|728810.6|727157.7|964
1637139300000|2021-11-17 08:55:00|729336.4|727336.4|728939.6|726939.6|729741.8|728084.5|728340.9|726712.9|986
1637139600000|2021-11-17 09:00:00|728933.9|726933.9|728356|726356|729177.6|727596.4|728087.2|726299.2|944
1637139900000|2021-11-17 09:05:00|728355.2|726355.2|728618.9|726618.9|728618.9|727005.5|727844.6|726079.6|1001
1637140200000|2021-11-17 09:10:00|728609.2|726609.2|728665.9|726665.9|728723.7|727192.5|727931.2|726312.6|895
1637140500000|2021-11-17 09:15:00|728673.7|726673.7|729298.3|727298.3|729448.3|727727.2|728289.5|726531.9|977
1637140800000|2021-11-17 09:20:00|729297.4|727297.4|729239.7|727239.7|729554.6|728048|728679.2|727183.2|886
1637141100000|2021-11-17 09:25:00|729241.9|727241.9|729424.4|727424.4|729560|728039.7|728692.4|727174.3|822
1637141400000|2021-11-17 09:30:00|729426.5|727426.5|729251.7|727251.7|729537.7|727983.3|728604.9|726999.6|988
1637141700000|2021-11-17 09:35:00|729263.5|727263.5|728925.2|726925.2|729263.5|727592.2|728449.5|726538.8|1007
1637142000000|2021-11-17 09:40:00|728922.3|726922.3|729118.6|727118.6|729231.4|727546|728271.9|726684.2|944
1637142300000|2021-11-17 09:45:00|729119.5|727119.5|728911.9|726911.9|729501.3|727976.8|728407.7|726672.1|913
1637142600000|2021-11-17 09:50:00|728914.6|726914.6|729214.6|727214.6|729358.8|727747.3|728604.6|726690.3|927
1637142900000|2021-11-17 09:55:00|729206.6|727206.6|729234.6|727234.6|729562|728058.1|728649|727028.1|913
1637143200000|2021-11-17 10:00:00|729233.3|727233.3|729358|727358|729358|727679.2|728509.7|726927.5|847
1637143500000|2021-11-17 10:05:00|729345.8|727345.8|729490|727490|729861.6|728249.9|729143.5|727337.3|947
1637143800000|2021-11-17 10:10:00|729479|727479|729375|728375|729870.7|728375|729011.8|727427.8|829
1637144100000|2021-11-17 10:15:00|729874.6|727874.6|728987.6|726987.6|730243.4|728670|728892|726892|972
1637144400000|2021-11-17 10:20:00|728998.8|726998.8|728780.8|726780.8|729101.1|727461|728382.5|726439.7|910
1637144700000|2021-11-17 10:25:00|728785.3|726785.3|729016.2|727016.2|729157.5|727438.5|728424|726771|825
1637145000000|2021-11-17 10:30:00|729009.2|727009.2|728865.5|726865.5|729127.6|727541.8|728388|726849.3|796
1637145300000|2021-11-17 10:35:00|728859|726859|728990|726990|729524.8|727731.6|728337.8|726764|927
1637145600000|2021-11-17 10:40:00|728990.9|726990.9|729102.3|727102.3|729247.8|727649.5|728409.2|726904.2|815
1637145900000|2021-11-17 10:45:00|729104.5|727104.5|728635.3|726635.3|729104.5|727488.9|728137.3|726392.2|903
1637146200000|2021-11-17 10:50:00|728638|726638|728435|726435|728763.3|726958.3|727540.1|725995.1|950
1637146500000|2021-11-17 10:55:00|728416.7|726416.7|727432|725432|728430|726906.8|727226.6|725226.6|926
1637146800000|2021-11-17 11:00:00|727432.9|725432.9|727901.2|725901.2|728009.6|726009.6|727383.5|725383.5|891
1637147100000|2021-11-17 11:05:00|727914|725914|727396.2|725396.2|727918.2|726214.2|727062.4|725137|1033
1637147400000|2021-11-17 11:10:00|727371.7|725371.7|727115.7|725115.7|727371.7|725436.6|726436.6|724695|1011
1637147700000|2021-11-17 11:15:00|727133.8|725133.8|727283.1|725283.1|727323.5|725825.4|726822|724974.8|897
1637148000000|2021-11-17 11:20:00|727284.8|725284.8|727023|725023|727353.2|725780|726780|724991.4|904
1637148300000|2021-11-17 11:25:00|727013.5|725013.5|726495|724495|727016.3|725356.4|725936.1|724317.3|947
1637148600000|2021-11-17 11:30:00|726478.1|724478.1|726633.8|724633.8|726672.9|725121.8|725940|724291.1|959
1637148900000|2021-11-17 11:35:00|726632|724632|726357.2|724357.2|726712.5|725015.1|725767|724169.6|922
1637149200000|2021-11-17 11:40:00|726358.9|724358.9|726540|724540|726591.6|725010|725692.1|724135.4|826
1637149500000|2021-11-17 11:45:00|726526.9|724526.9|726944.5|724944.5|727020.6|725496|726356.5|724356.5|941
1637149800000|2021-11-17 11:50:00|726466.4|725466.4|726453|724453|727098.8|725466.4|725965.6|724419.3|970
1637150100000|2021-11-17 11:55:00|726464.1|724464.1|726094.1|724094.1|726708.3|725125.6|725673.2|724070.6|886
1637150400000|2021-11-17 12:00:00|726073.5|724073.5|726163.2|724163.2|726220.5|724559.8|725265.1|723721.2|919
1637150700000|2021-11-17 12:05:00|726178.6|724178.6|724946.4|722946.4|726464.3|724682.4|724482.2|722946.4|986
1637151000000|2021-11-17 12:10:00|724949.9|722949.9|725207.3|723207.3|725537.4|724049.5|724875|722908.5|988
1637151300000|2021-11-17 12:15:00|725207|723207|724562.8|722562.8|725207|723361.7|723876.3|722290.3|976
1637151600000|2021-11-17 12:20:00|724566|722566|724638.7|722638.7|724707.9|723207|723766.7|722236.5|971
1637151900000|2021-11-17 12:25:00|724642.1|722642.1|724892.7|722892.7|725076.5|723449.9|724118.8|722533.7|911
1637152200000|2021-11-17 12:30:00|724888.3|722888.3|725107.8|723107.8|725185.1|723395.1|724152.8|722605.8|873
1637152500000|2021-11-17 12:35:00|725119.5|723119.5|724775.4|722775.4|725119.5|723502.9|724324.3|722699.4|881
1637152800000|2021-11-17 12:40:00|724777.9|722777.9|724853.7|722853.7|725075.3|723378.6|724005.5|722475.7|919
1637153100000|2021-11-17 12:45:00|724872.9|722872.9|724808.3|722808.3|725108.2|723368.8|724304.8|722713.4|878
1637153400000|2021-11-17 12:50:00|724811.6|722811.6|725045.9|723045.9|725114.8|723359.8|724268.2|722632.5|816
1637153700000|2021-11-17 12:55:00|725041.2|723041.2|724789.5|722789.5|725067.3|723347.3|724347.3|722677|846
1637154000000|2021-11-17 13:00:00|724789.4|722789.4|725170.7|723170.7|725170.7|723329.5|724005.5|722497.6|898
1637154300000|2021-11-17 13:05:00|725162.8|723162.8|725709|723709|725770.9|724188.6|724718.6|723157.3|943
1637154600000|2021-11-17 13:10:00|725714.1|723714.1|726343.4|724343.4|726369.1|724864|725160.6|723653.2|897
1637154900000|2021-11-17 13:15:00|726343.5|724343.5|726383|724383|726432.6|724918.2|725746.7|724145.1|869
1637155200000|2021-11-17 13:20:00|726377|724377|726256.4|724256.4|726728.2|725176.2|725895|724143.5|865
1637155500000|2021-11-17 13:25:00|726281.2|724281.2|726895.4|724895.4|726990.6|725010|725729.1|724189.2|928
1637155800000|2021-11-17 13:30:00|726962.9|724962.9|725981.1|723981.1|727076.4|725076.4|725372.9|723653.7|1003
1637156100000|2021-11-17 13:35:00|725982|723982|726999.6|724999.6|727131.2|725579.5|725616.5|723950.3|979
1637156400000|2021-11-17 13:40:00|727004.7|725004.7|727666|725666|727872.4|726069.6|726488.1|724826.7|1033
1637156700000|2021-11-17 13:45:00|727720.7|725720.7|727887.7|725887.7|727986.1|726474.4|727194.5|725509|918
1637157000000|2021-11-17 13:50:00|727880.4|725880.4|727646.1|726646.1|728242|726652.9|727416.2|725823.2|940
1637157300000|2021-11-17 13:55:00|728140.5|726140.5|727706.4|725706.4|728475.6|726950.7|727471.2|725653.2|987
1637157600000|2021-11-17 14:00:00|727704.7|725704.7|727749.4|725749.4|727847.3|725847.3|727181.9|725181.9|1048
1637157900000|2021-11-17 14:05:00|727745.3|725745.3|728148.9|726148.9|728194|726194|727621.7|725621.7|963
1637158200000|2021-11-17 14:10:00|728152.3|726152.3|727959.2|725959.2|728520.1|726770|727770|725950|936
1637158500000|2021-11-17 14:15:00|727958.1|725958.1|728415.8|726415.8|728459|726798.7|727674.1|725903.7|962
1637158800000|2021-11-17 14:20:00|728420.1|726420.1|727232|725232|728584.2|726584.2|727223.3|725223.3|1006
1637159100000|2021-11-17 14:25:00|727232.3|725232.3|726821.3|724821.3|727644.3|726016.7|726319.4|724804.5|975
1637159400000|2021-11-17 14:30:00|726820|724820|726741.3|724741.3|727077.6|725077.6|726628.2|724628.2|1068
1637159700000|2021-11-17 14:35:00|726745.3|724745.3|726706.4|724706.4|727079.5|725079.5|726659.7|724659.7|1041
1637160000000|2021-11-17 14:40:00|726705.8|724705.8|726009|724009|726723|724723|725482.5|723732.5|1005
1637160300000|2021-11-17 14:45:00|726010.2|724010.2|726197|724197|726538|724952.7|725477.5|723978.9|963
1637160600000|2021-11-17 14:50:00|726194.7|724194.7|726831.6|724831.6|726857.6|725343.5|725635|723935.9|956
1637160900000|2021-11-17 14:55:00|726830.1|724830.1|726560.1|724560.1|727055.5|725435.7|726176.5|724486.2|975
1637161200000|2021-11-17 15:00:00|726554.3|724554.3|725947.9|723947.9|726586.9|725041.2|725451.4|723930.5|952
1637161500000|2021-11-17 15:05:00|725948.1|723948.1|726287.6|724287.6|726340.8|724744|725418.7|723906.3|862
1637161800000|2021-11-17 15:10:00|726255.4|724255.4|725910.7|723910.7|726319.4|724559.9|725373.3|723726.4|915
1637162100000|2021-11-17 15:15:00|725912.6|723912.6|726101.8|724101.8|726235.3|724394|724804.6|723294.8|989
1637162400000|2021-11-17 15:20:00|726096.1|724096.1|725848|723848|726272.2|724272.2|725694.2|723694.2|1004
1637162700000|2021-11-17 15:25:00|725842.1|723842.1|725926.2|723926.2|726158.4|724222.7|725222.7|723432.5|999
1637163000000|2021-11-17 15:30:00|726235.7|724235.7|725501.1|723501.1|726235.7|724235.7|725276.1|723276.1|1088
1637163300000|2021-11-17 15:35:00|725518.2|723518.2|725498.7|723498.7|725654.4|724015.3|724965.6|723422|973
1637163600000|2021-11-17 15:40:00|725508.9|723508.9|725791.6|723791.6|726254.6|724528.4|725348.1|723432.4|976
1637163900000|2021-11-17 15:45:00|725777.7|723777.7|726235.5|724235.5|726235.5|724560.2|725432|723706.8|916
1637164200000|2021-11-17 15:50:00|726240.7|724240.7|726163.1|724163.1|726555.5|724879.1|725719.8|724111.2|874
1637164500000|2021-11-17 15:55:00|726155|724155|725555.5|723555.5|726228.4|724390.2|724930|722930|909
1637164800000|2021-11-17 16:00:00|725551.4|723551.4|724833.4|722833.4|725626.7|723730|723891|722219.6|890
1637165100000|2021-11-17 16:05:00|724856.7|722856.7|725601.3|723601.3|725832.4|723832.4|724645.9|722645.9|968
1637165400000|2021-11-17 16:10:00|725600.5|723600.5|725447.4|723447.4|725817|724137.2|724922.3|723311.3|1002
1637165700000|2021-11-17 16:15:00|725449.9|723449.9|725805.1|723805.1|725992.9|724343.2|724882.5|723283.7|864
1637166000000|2021-11-17 16:20:00|725805.3|723805.3|725832.9|723832.9|726049.5|724465.6|725110.3|723568.7|838
1637166300000|2021-11-17 16:25:00|725833|723833|725406.8|723406.8|725907.9|724033|724975.4|723364.8|821
1637166600000|2021-11-17 16:30:00|725407.2|723407.2|725070.2|723070.2|725584.9|723769.5|724449.1|722918|860
1637166900000|2021-11-17 16:35:00|725067.6|723067.6|724553.3|722553.3|725086.9|723579.2|723965.6|722292.4|879
1637167200000|2021-11-17 16:40:00|724559.2|722559.2|725327.4|723327.4|725336.8|723336.8|724208.3|722534|861
1637167500000|2021-11-17 16:45:00|725313|723313|726093.2|724093.2|726161.8|724161.8|725164.5|723164.5|922
1637167800000|2021-11-17 16:50:00|726088.6|724088.6|726331.5|724331.5|726394|724875|725745.3|723978.2|861
1637168100000|2021-11-17 16:55:00|726329.6|724329.6|725806.2|723806.2|726423.2|724662.8|725605.1|723741.6|872
1637168400000|2021-11-17 17:00:00|725801.3|723801.3|725400.4|723400.4|725801.3|724230|725230|723315.9|761
1637168700000|2021-11-17 17:05:00|725406.2|723406.2|726109.1|724109.1|726310|724676.5|725340.3|723340.3|839
1637169000000|2021-11-17 17:10:00|726118.6|724118.6|726590.7|724590.7|726916.7|725217.2|725712.5|724092.6|938
1637169300000|2021-11-17 17:15:00|726592.9|724592.9|726824.3|724824.3|726894.5|724894.5|726458.8|724458.8|799
1637169600000|2021-11-17 17:20:00|726823.8|724823.8|726525.7|724525.7|726843.7|725051.8|726030.3|724494.1|765
1637169900000|2021-11-17 17:25:00|726532.7|724532.7|726574.3|724574.3|726609.6|725112.3|726019.8|724442.5|717
1637170200000|2021-11-17 17:30:00|726572|724572|727113.8|725113.8|727445.4|725445.4|726523.4|724523.4|780
1637170500000|2021-11-17 17:35:00|727113.1|725113.1|726802.1|724802.1|727207.3|725207.3|726757.6|724757.6|813
1637170800000|2021-11-17 17:40:00|726799.4|724799.4|726629.8|724629.8|727076.8|725076.8|726612.3|724612.3|818
1637171100000|2021-11-17 17:45:00|726626.8|724626.8|726798.5|724798.5|726895.7|724895.7|726507.5|724507.5|787
1637171400000|2021-11-17 17:50:00|726789.1|724789.1|727321|725321|727504.1|725504.1|726687.1|724687.1|859
1637171700000|2021-11-17 17:55:00|727325.7|725325.7|727450.8|725450.8|727490.9|725490.9|727172.1|725172.1|682
1637218800000|2021-11-18 07:00:00|726413.2|724413.2|726672|724672|726893.2|724893.2|726042.3|724042.3|861
1637219100000|2021-11-18 07:05:00|726658.2|724658.2|726610.3|724610.3|726850.4|724850.4|726401.1|724401.1|1096
1637219400000|2021-11-18 07:10:00|726627|724627|726380.9|724380.9|726769.5|724769.5|726163.5|724163.5|1088
1637219700000|2021-11-18 07:15:00|726394.7|724394.7|726503.3|724503.3|726766.4|724766.4|726226.3|724226.3|1046
1637220000000|2021-11-18 07:20:00|726492.3|724492.3|726080.1|724080.1|726575|724575|725448|723448|1061
1637220300000|2021-11-18 07:25:00|726080|724080|726273.7|724273.7|726378|724378|725844.7|723844.7|1068
1637220600000|2021-11-18 07:30:00|726270.3|724270.3|726581|724581|726632.2|724774.9|725774.9|724163.4|1036
1637220900000|2021-11-18 07:35:00|726570.5|724570.5|726708.6|724708.6|726970.1|724970.1|726551.2|724551.2|1026
1637221200000|2021-11-18 07:40:00|726724.4|724724.4|726314.3|725314.3|727041.8|725317|726300.2|724693.1|961
1637221500000|2021-11-18 07:45:00|726312.4|725312.4|727066.7|725066.7|727158.7|725582.2|726305.4|724808.5|857
1637221800000|2021-11-18 07:50:00|727072.6|725072.6|727086.5|725086.5|727723|726108.4|727063.7|725063.7|1012
1637222100000|2021-11-18 07:55:00|727073.2|725073.2|727381.6|725381.6|727476.9|725608|726552.2|724988.3|1010
1637222400000|2021-11-18 08:00:00|727403.3|725403.3|727131.6|726131.6|728135.8|726639.6|726615.2|725116.4|1108
1637222700000|2021-11-18 08:05:00|727121.2|726121.2|727093.2|725093.2|727676|726169.6|726659.9|725036.5|936
1637223000000|2021-11-18 08:10:00|727093.1|725093.1|727486.6|725486.6|727595.2|725595.2|727093.1|725093.1|950
1637223300000|2021-11-18 08:15:00|727486.2|725486.2|727569.6|725569.6|727611.3|725923.9|726855.7|725194.1|910
1637223600000|2021-11-18 08:20:00|727570.4|725570.4|727289.2|725289.2|727947.5|726389.3|727011.3|725262.1|1040
1637223900000|2021-11-18 08:25:00|727289|725289|727454.7|725454.7|727856.1|725856.1|727178.5|725178.5|1014
1637224200000|2021-11-18 08:30:00|727456|725456|728235.7|726235.7|728357.3|726365|727365|725454.3|1025
1637224500000|2021-11-18 08:35:00|728236.4|726236.4|727992.9|725992.9|728464|726548.5|727548.5|725922.4|995
1637224800000|2021-11-18 08:40:00|727985.4|725985.4|728135.6|726135.6|728483|726807.6|727718|725967.5|961
1637225100000|2021-11-18 08:45:00|728155.2|726155.2|727807.6|725807.6|728348.5|726540.3|727331.8|725794.4|910
1637225400000|2021-11-18 08:50:00|727807.5|725807.5|727756.8|725756.8|728050.2|726347.5|727277.2|725607.4|946
1637225700000|2021-11-18 08:55:00|727758.7|725758.7|728207|726207|728314.6|726735.5|727735.5|725744.3|947
1637226000000|2021-11-18 09:00:00|728198|726198|728342.3|726342.3|728692.1|726692.1|728198|726198|998
1637226300000|2021-11-18 09:05:00|728325.3|726325.3|728442.2|726442.2|728596.4|727091.9|727850.1|725971|997
1637226600000|2021-11-18 09:10:00|728430.9|726430.9|728259|726259|728556.1|726888.4|727726|726218.5|908
1637226900000|2021-11-18 09:15:00|728282.7|726282.7|728282.7|726282.7|728462.5|726868.6|727673.6|726131.4|893
1637227200000|2021-11-18 09:20:00|728263.2|726263.2|728407.1|726407.1|728562.8|727022.3|727621|726031.5|880
1637227500000|2021-11-18 09:25:00|728415.5|726415.5|728634.2|726634.2|728726.3|727189.5|728090.6|726415.5|858
1637227800000|2021-11-18 09:30:00|728640.4|726640.4|729449.3|727449.3|729821|728065.1|728636.3|726636.3|1040
1637228100000|2021-11-18 09:35:00|729477.3|727477.3|729650.5|727650.5|729729.6|727955.5|728948.3|727417.5|996
1637228400000|2021-11-18 09:40:00|729659.5|727659.5|729448.3|727448.3|729983.7|728275.4|729178.6|727411.8|968
1637228700000|2021-11-18 09:45:00|729464|727464|729688.1|727688.1|729787.3|728213.5|728969.5|727405.8|902
1637229000000|2021-11-18 09:50:00|729686.2|727686.2|729872|727872|729981.6|728443|729141.2|727610.4|867
1637229300000|2021-11-18 09:55:00|729869.5|727869.5|729728.3|727728.3|729919.2|728382.6|729155.3|727596.8|895
1637229600000|2021-11-18 10:00:00|729739|727739|729358.5|727358.5|729782.9|728263.1|728906.6|727309.2|956
1637229900000|2021-11-18 10:05:00|729357.6|727357.6|729293.2|727293.2|729556.3|727958.6|728921.7|727283.2|874
1637230200000|2021-11-18 10:10:00|729287.8|727287.8|728991.6|726991.6|729344.5|727700|728355.2|726770.1|873
1637230500000|2021-11-18 10:15:00|728988.9|726988.9|729566.4|727566.4|729566.4|727566.4|728468.9|726891.2|882
1637230800000|2021-11-18 10:20:00|729564.6|727564.6|729605.2|727605.2|729824.8|728200.4|729152.6|727466.1|842
1637231100000|2021-11-18 10:25:00|729603.3|727603.3|729290.4|727290.4|729642|728013|728746.6|727246.8|875
1637231400000|2021-11-18 10:30:00|729296.8|727296.8|729102.4|727102.4|729321.7|727744|728513|727013.8|794
1637231700000|2021-11-18 10:35:00|729105.1|727105.1|729292|727292|729309.2|727691.5|728691.5|726994.3|881
1637232000000|2021-11-18 10:40:00|729288.5|727288.5|729269.1|727269.1|729327.6|727694|728639.1|727036.4|794
1637232300000|2021-11-18 10:45:00|729270.7|727270.7|729804.5|727804.5|729886.3|728378.5|728809|727261.7|893
1637232600000|2021-11-18 10:50:00|729799.5|727799.5|730052.5|728052.5|730237.6|728738.5|729365|727797.8|912
1637232900000|2021-11-18 10:55:00|730054.3|728054.3|729743.8|727743.8|730223.6|728710.4|729232.9|727736.9|910
1637233200000|2021-11-18 11:00:00|729740.7|727740.7|729923.3|727923.3|730210.5|728527.2|729241.7|727740|748
1637233500000|2021-11-18 11:05:00|729929.8|727929.8|729900.4|727900.4|730239.8|728239.8|729772.1|727772.1|1027
1637233800000|2021-11-18 11:10:00|729899.8|727899.8|729506.5|727506.5|729962.1|728232.1|729232.1|727322.5|925
1637234100000|2021-11-18 11:15:00|729504.4|727504.4|730017.8|728017.8|730080.4|728564.8|729319.5|727504.2|902
1637234400000|2021-11-18 11:20:00|730016.3|728016.3|729622.9|727622.9|730121.1|728373.7|729266.8|727399.7|872
1637234700000|2021-11-18 11:25:00|729626.1|727626.1|729430.7|727430.7|729669.4|728024.4|728937.5|727373.6|879
1637235000000|2021-11-18 11:30:00|729436.6|727436.6|728781.4|726781.4|729510.3|727848.4|728486.5|726586.8|990
1637235300000|2021-11-18 11:35:00|728782.9|726782.9|729073.9|727073.9|729163.8|727163.8|728670.3|726670.3|928
1637235600000|2021-11-18 11:40:00|729066.9|727066.9|728788.2|726788.2|729322.7|727322.7|728527.6|726527.6|934
1637235900000|2021-11-18 11:45:00|728799.5|726799.5|729568|727568|729614.2|727747.9|728697.6|726697.6|900
1637236200000|2021-11-18 11:50:00|729589.1|727589.1|729625.4|727625.4|729746.9|728044.8|729044.8|727488.8|890
1637236500000|2021-11-18 11:55:00|729633.9|727633.9|729687.3|727687.3|729698.9|727946.3|728946.3|727415.8|888
1637236800000|2021-11-18 12:00:00|729680.3|727680.3|729846.4|727846.4|729952.9|727952.9|729631.5|727631.5|861
1637237100000|2021-11-18 12:05:00|729846|727846|729437.1|727437.1|729926.1|728348.1|728920.5|727384.5|815
1637237400000|2021-11-18 12:10:00|729426.6|727426.6|729474.7|727474.7|729734.8|728006.3|728833|727329.3|780
1637237700000|2021-11-18 12:15:00|729451.6|727451.6|729740.9|727740.9|729747.1|728147.7|728837|727324.7|899
1637238000000|2021-11-18 12:20:00|729742|727742|729820.1|727820.1|729921.1|727921.1|729594.4|727594.4|944
1637238300000|2021-11-18 12:25:00|729824.6|727824.6|729667.1|727667.1|730016.3|728016.3|729666.1|727666.1|875
1637238600000|2021-11-18 12:30:00|729666.2|727666.2|730177.5|728177.5|730292|728777.9|729628.3|727628.3|899
1637238900000|2021-11-18 12:35:00|730172.9|728172.9|729937.6|727937.6|730267.6|728267.6|729875.5|727875.5|883
1637239200000|2021-11-18 12:40:00|729943.2|727943.2|730040.4|728040.4|730102.8|728584.1|729488.6|727854.3|855
1637239500000|2021-11-18 12:45:00|730041.9|728041.9|730642.8|728642.8|730709.5|729189.8|729550.4|727989.6|891
1637239800000|2021-11-18 12:50:00|730640.5|728640.5|730814.4|728814.4|730814.4|729287.1|730009.1|728431.8|920
1637240100000|2021-11-18 12:55:00|730804.6|728804.6|731116.9|729116.9|731135|729398.4|730148.8|728514.8|939
1637240400000|2021-11-18 13:00:00|731112.2|729112.2|731582.8|729582.8|731740|730027.3|730742.2|729101.4|993
1637240700000|2021-11-18 13:05:00|731565.1|729565.1|731028.2|729028.2|731693.9|729693.9|730605|728996.1|1006
1637241000000|2021-11-18 13:10:00|731028.8|729028.8|730981.9|728981.9|731394.4|729830.2|730342|728777.2|980
1637241300000|2021-11-18 13:15:00|730982.9|728982.9|731391.2|729391.2|731538|729824.8|730817.5|728921.2|975
1637241600000|2021-11-18 13:20:00|731383.8|729383.8|732132.9|730132.9|732189.9|730493.7|730889.5|729304.1|992
1637241900000|2021-11-18 13:25:00|732134.8|730134.8|732952.8|730952.8|733042.4|731428.9|731606|730106|1084
1637242200000|2021-11-18 13:30:00|732957.7|730957.7|732967|730967|734182.5|732182.5|732458.5|730865.5|1154
1637242500000|2021-11-18 13:35:00|732967.7|730967.7|732462.7|730462.7|733088.6|731440.5|732050.8|730349.6|1066
1637242800000|2021-11-18 13:40:00|732459.4|730459.4|733860.3|731860.3|734716.3|732716.3|732066.5|730453.1|1125
1637243100000|2021-11-18 13:45:00|733882.8|731882.8|733026.5|731026.5|733950.8|731950.8|732119.3|730568.5|1121
1637243400000|2021-11-18 13:50:00|733068.8|731068.8|732678.4|730678.4|733313.5|731313.5|731902.3|730277.3|1048
1637243700000|2021-11-18 13:55:00|732666.2|730666.2|733111|731111|733142.9|731630.6|732264.7|730665.2|996
1637244000000|2021-11-18 14:00:00|733110.8|731110.8|733074|731074|733459.7|731941.4|732822.7|730822.7|1005
1637244300000|2021-11-18 14:05:00|733068|731068|732778.6|730778.6|733164|731353.8|732103.5|730568.7|977
1637244600000|2021-11-18 14:10:00|732783.9|730783.9|732357|730357|732879.6|730897.5|731897.5|730165.8|1002
1637244900000|2021-11-18 14:15:00|732357.8|730357.8|732178.8|730178.8|732730|731053.7|731782.9|730155.5|995
1637245200000|2021-11-18 14:20:00|732189.9|730189.9|732476.2|730476.2|732588.5|730826.9|731750.9|730085|957
1637245500000|2021-11-18 14:25:00|732498.2|730498.2|732412|730412|732786.9|730983.7|731983.7|730351.4|996
1637245800000|2021-11-18 14:30:00|732406.2|730406.2|732098.6|730098.6|732683.6|731127.3|731774|729814.3|1014
1637246100000|2021-11-18 14:35:00|732086.2|730086.2|731722.2|729722.2|732146.4|730146.4|731594.9|729594.9|1054
1637246400000|2021-11-18 14:40:00|731737.5|729737.5|731711.8|729711.8|731922.6|730129.4|730740.7|729130.3|1072
1637246700000|2021-11-18 14:45:00|731702.5|729702.5|732168.1|730168.1|732190.6|730190.6|731582.8|729582.8|1009
1637247000000|2021-11-18 14:50:00|732182.5|730182.5|732321.2|730321.2|732507.1|730964.1|731908.7|730033.2|934
1637247300000|2021-11-18 14:55:00|732324.7|730324.7|732531|730531|732928.9|731197.8|732197.8|730315.8|928
1637247600000|2021-11-18 15:00:00|732546.8|730546.8|732779.8|730779.8|733222|731638.1|732093.5|730519.7|991
1637247900000|2021-11-18 15:05:00|732785.5|730785.5|732751.8|730751.8|733135.6|731631.7|732170.4|730526.7|993
1637248200000|2021-11-18 15:10:00|732742.5|730742.5|733217|731217|733222.5|731577.5|731906.4|730286.8|991
1637248500000|2021-11-18 15:15:00|733207.5|731207.5|733160.5|731160.5|733301.7|731760.8|732648.5|730976.5|1026
1637248800000|2021-11-18 15:20:00|733158.7|731158.7|732931.7|730931.7|733379.7|731852.7|732285.1|730695|1086
1637249100000|2021-11-18 15:25:00|732942.5|730942.5|732469.9|730469.9|732969.3|731379.7|731638.7|729942.9|1077
1637249400000|2021-11-18 15:30:00|732459.9|730459.9|732049.9|730049.9|732508.5|730861.5|731776.6|730032.4|1053
1637249700000|2021-11-18 15:35:00|732052.7|730052.7|732548.4|730548.4|732556.4|730665|731560.2|729981.4|968
1637250000000|2021-11-18 15:40:00|732550.8|730550.8|732794.4|730794.4|733000|731492|732103.3|730544.8|958
1637250300000|2021-11-18 15:45:00|732789.2|730789.2|733107.2|731107.2|733138.6|731587.5|732298.1|730785.9|845
1637250600000|2021-11-18 15:50:00|733056.7|731056.7|732995.5|730995.5|733109.3|731477|732340.5|730788.2|965
1637250900000|2021-11-18 15:55:00|732997.2|730997.2|733523.3|731523.3|733572.5|732047.5|732527.2|730926.3|935
1637251200000|2021-11-18 16:00:00|733491.1|731491.1|734000.4|732000.4|734022.1|732485|733047.5|731445.2|950
1637251500000|2021-11-18 16:05:00|734035|732035|733890.4|731890.4|734047|732544.8|733137.1|731619|987
1637251800000|2021-11-18 16:10:00|733900.2|731900.2|733671.3|731671.3|733933.5|732453.3|733225.8|731533.1|982
1637252100000|2021-11-18 16:15:00|733668.7|731668.7|733177.7|732177.7|733910|732311.2|733167.4|731629.2|839
1637252400000|2021-11-18 16:20:00|733178.1|732178.1|733957.1|731957.1|733986|732307.1|733155.1|731650|823
1637252700000|2021-11-18 16:25:00|733963.3|731963.3|733921.2|731921.2|734035.8|732511.6|733289.7|731765.7|761
1637253000000|2021-11-18 16:30:00|733942.6|731942.6|733654.5|731654.5|733976|732415.6|733385.2|731385.2|998
1637253300000|2021-11-18 16:35:00|733667.6|731667.6|733720.8|731720.8|733954.7|731954.7|733378.9|731378.9|960
1637253600000|2021-11-18 16:40:00|733695.6|731695.6|733516.6|731516.6|733743.4|732150.3|732991.3|731412.9|851
1637253900000|2021-11-18 16:45:00|733513.2|731513.2|732962|730962|733569.7|731569.7|732449.7|730947.3|822
1637254200000|2021-11-18 16:50:00|732951.4|730951.4|733177|731177|733218.5|731617|732330|730780.6|926
1637254500000|2021-11-18 16:55:00|733199.1|731199.1|733154.5|731154.5|733264|731264|732977.3|730977.3|842
1637254800000|2021-11-18 17:00:00|733153.2|731153.2|732926.6|730926.6|733226.9|731226.9|732883.7|730883.7|769
1637255100000|2021-11-18 17:05:00|732931.5|730931.5|732695.2|730695.2|733039.3|731039.3|732631.6|730631.6|755
1637255400000|2021-11-18 17:10:00|732670.1|730670.1|732501.4|730501.4|732738|730738|732389.4|730389.4|847
1637255700000|2021-11-18 17:15:00|732500.1|730500.1|732186.5|730186.5|732824.8|730824.8|732124.2|730124.2|845
1637256000000|2021-11-18 17:20:00|732176.4|730176.4|732132.8|730132.8|732260.7|730260.7|731850|729850|828
1637256300000|2021-11-18 17:25:00|732127.5|730127.5|731754.2|729754.2|732127.5|730127.5|731688|729688|816
1637256600000|2021-11-18 17:30:00|731742.5|729742.5|731885.6|729885.6|731937.5|729937.5|731636|729636|780
1637256900000|2021-11-18 17:35:00|731892.6|729892.6|731802.6|729802.6|732099.7|730526.9|731526.9|729692|848
1637257200000|2021-11-18 17:40:00|731802.9|729802.9|731667.8|729667.8|732170.3|730387.9|731181.5|729645.1|745
1637257500000|2021-11-18 17:45:00|731671.9|729671.9|731832.5|729832.5|731858.1|730322|731147.5|729629.5|515
1637257800000|2021-11-18 17:50:00|731833.9|729833.9|731930.3|729930.3|732236|730375|731340|729784.3|832
1637258100000|2021-11-18 17:55:00|731942.4|729942.4|732115.7|730115.7|732188.9|730188.9|731930.3|729930.3|529
1637305200000|2021-11-19 07:00:00|729538.8|727538.8|729276.1|727276.1|729689|727689|729244.8|727244.8|761
1637305500000|2021-11-19 07:05:00|729269.2|727269.2|729156.1|727156.1|729300.5|727300.5|729025.5|727025.5|986
1637305800000|2021-11-19 07:10:00|729163.7|727163.7|728832.2|726832.2|729194.9|727194.9|728739.5|726739.5|1017
1637306100000|2021-11-19 07:15:00|728832.6|726832.6|728223.9|726223.9|728932|726932|728096.5|726096.5|1047
1637306400000|2021-11-19 07:20:00|728227.4|726227.4|728490.7|726490.7|728577|726577|728085.5|726085.5|1019
1637306700000|2021-11-19 07:25:00|728492|726492|728120|726120|728653.7|726930|727786.2|726107.9|873
1637307000000|2021-11-19 07:30:00|728121.3|726121.3|728190.4|726190.4|728441.5|726875.5|727819.6|726121.3|846
1637307300000|2021-11-19 07:35:00|728194.5|726194.5|728073.6|726073.6|728451.8|726451.8|727996.6|725996.6|880
1637307600000|2021-11-19 07:40:00|728073.4|726073.4|728273.7|726273.7|728333|726802.9|727766.5|725991.4|773
1637307900000|2021-11-19 07:45:00|728278|726278|728648.4|726648.4|728748.8|727112.6|727780.8|726220|933
1637308200000|2021-11-19 07:50:00|728650.2|726650.2|728653.3|726653.3|728723.3|727216.2|728202.4|726498.5|912
1637308500000|2021-11-19 07:55:00|728637.8|726637.8|728646.9|726646.9|728682.5|727015|728006.8|726261.7|1009
1637308800000|2021-11-19 08:00:00|728650.2|726650.2|728914.2|726914.2|729148.7|727618|728127.5|726434.3|1031
1637309100000|2021-11-19 08:05:00|728895.7|726895.7|728828.9|726828.9|729195.2|727502.9|728268|726612.7|1008
1637309400000|2021-11-19 08:10:00|728830.9|726830.9|728613.5|726613.5|728939.6|727249.6|728184.1|726521.9|974
1637309700000|2021-11-19 08:15:00|728613.8|726613.8|728548.7|726548.7|728694.8|727182.2|727979.8|726405.4|931
1637310000000|2021-11-19 08:20:00|728560.9|726560.9|728429.9|726429.9|728641.6|727157.8|727958.3|726366.6|920
1637310300000|2021-11-19 08:25:00|728428.3|726428.3|728615.4|726615.4|728671.1|727160.9|727880.6|726375.1|860
1637310600000|2021-11-19 08:30:00|728614|726614|728742.7|726742.7|729516|727624|728082.9|726497.4|1082
1637310900000|2021-11-19 08:35:00|728743.2|726743.2|729667.5|727667.5|729667.5|727667.5|728564.1|726741|993
1637311200000|2021-11-19 08:40:00|729676.8|727676.8|730023.1|728023.1|730716|728716|729552.5|727552.5|1083
1637311500000|2021-11-19 08:45:00|730025.5|728025.5|729391.3|727391.3|730045.5|728060|729060|727359.7|1090
1637311800000|2021-11-19 08:50:00|729387.4|727387.4|729185.4|727185.4|729615.9|727960.7|728750.8|727051.2|1001
1637312100000|2021-11-19 08:55:00|729188|727188|729652.5|727652.5|729684.5|728061.1|728663.8|727164.8|1039
1637312400000|2021-11-19 09:00:00|729639.7|727639.7|729379.2|727379.2|729983.3|728321.7|729070|727292.5|1038
1637312700000|2021-11-19 09:05:00|729386.8|727386.8|729525.7|727525.7|729705|727976.6|728947.7|727286.5|1009
1637313000000|2021-11-19 09:10:00|729053.1|728053.1|729484.8|727484.8|729622|728070.1|728943.2|727442.5|827
1637313300000|2021-11-19 09:15:00|729483.4|727483.4|729599.1|727599.1|729611.7|728097.6|728958|727369.1|878
1637313600000|2021-11-19 09:20:00|729602.7|727602.7|729595.9|727595.9|729897.7|728239.4|729078.1|727553.6|871
1637313900000|2021-11-19 09:25:00|729583.5|727583.5|730355.3|728355.3|730734.2|729075.9|729046.5|727546.8|1051
1637314200000|2021-11-19 09:30:00|730376.4|728376.4|730319.7|728319.7|730675.3|728982.2|729575.8|728074|1107
1637314500000|2021-11-19 09:35:00|730312|728312|731454.6|729454.6|731649.5|729877.7|730098.4|728305.7|1118
1637314800000|2021-11-19 09:40:00|731469.7|729469.7|731481.9|729481.9|732112.6|730273.5|730938.1|729369.1|1131
1637315100000|2021-11-19 09:45:00|731477.4|729477.4|731828|729828|732028.2|730028.2|730848.4|729260.5|1104
1637315400000|2021-11-19 09:50:00|731828.5|729828.5|733167.1|731167.1|733351.5|731690.8|731249.9|729611.8|1094
1637315700000|2021-11-19 09:55:00|733183.6|731183.6|733844.6|731844.6|734236.8|732500.6|732607.5|731070|1133
1637316000000|2021-11-19 10:00:00|733836.3|731836.3|734794.3|732794.3|734855.1|732855.1|733050.6|731517.3|1128
1637316300000|2021-11-19 10:05:00|734784.6|732784.6|735534.1|733534.1|736016.4|734016.4|734186.2|732391.7|1173
1637316600000|2021-11-19 10:10:00|735535.3|733535.3|734907.2|732907.2|735642.3|733968|734863.1|732863.1|1139
1637316900000|2021-11-19 10:15:00|734925.9|732925.9|734421.9|732421.9|735095|733095|734029.1|732085.4|1123
1637317200000|2021-11-19 10:20:00|734434.1|732434.1|734455.9|732455.9|734598.8|732914|733884.4|731962.1|1066
1637317500000|2021-11-19 10:25:00|734456.2|732456.2|734064|732064|734654|733108.4|733813.1|732043.2|1039
1637317800000|2021-11-19 10:30:00|734091.9|732091.9|733980.7|731980.7|734487.7|732522.1|733508.8|731950.4|1084
1637318100000|2021-11-19 10:35:00|733984.8|731984.8|734212|732212|734372.9|732826.3|733758|731947|1086
1637318400000|2021-11-19 10:40:00|734213.1|732213.1|734822.7|732822.7|734883|732883|733151.4|731612.4|1042
1637318700000|2021-11-19 10:45:00|734819.5|732819.5|735043|733043|735178.6|733326.5|734298.4|732695.9|1053
1637319000000|2021-11-19 10:50:00|735019.5|733019.5|735157|733157|735377.4|733733.5|734688.4|732804|1087
1637319300000|2021-11-19 10:55:00|735158.1|733158.1|735438.1|733438.1|736012.6|734286.2|735091.2|733091.2|1039
1637319600000|2021-11-19 11:00:00|735440.2|733440.2|734812.8|732812.8|735481.5|733481.5|734791.4|732791.4|919
1637319900000|2021-11-19 11:05:00|734802|732802|735555.5|733555.5|735648.2|733754.1|734524.5|732608.7|1110
1637320200000|2021-11-19 11:10:00|735588.6|733588.6|734894.3|732894.3|735730.7|734076|734580.7|732580.7|1107
1637320500000|2021-11-19 11:15:00|734866.2|732866.2|735491|733491|735554.8|733554.8|734443.5|732724.8|1051
1637320800000|2021-11-19 11:20:00|735495.8|733495.8|735283|733283|735558.4|733718.1|734663.6|733089.3|1066
1637321100000|2021-11-19 11:25:00|735280|733280|734941.3|732941.3|735309.6|733561.6|734362.5|732850.6|1003
1637321400000|2021-11-19 11:30:00|734942.1|732942.1|735333.7|733333.7|735436.7|733849.6|734489.6|732939.5|960
1637321700000|2021-11-19 11:35:00|735334.3|733334.3|735349.7|733349.7|735549.1|733982.2|734959.7|733056.7|1028
1637322000000|2021-11-19 11:40:00|735359|733359|735561|733561|735663.8|734076.8|735021.9|733281|1010
1637322300000|2021-11-19 11:45:00|735550.6|733550.6|735784.7|733784.7|735830.3|734281.7|735145.1|733353.7|1059
1637322600000|2021-11-19 11:50:00|735781.6|733781.6|735276.3|733276.3|735783|734186.3|735178.4|733248.4|1035
1637322900000|2021-11-19 11:55:00|735273.1|733273.1|735274.7|733274.7|735820.9|733820.9|734616|733102.9|1042
1637323200000|2021-11-19 12:00:00|735267|733267|735493.1|733493.1|735511.3|733912.5|734810|733267|947
1637323500000|2021-11-19 12:05:00|735488.9|733488.9|735273.4|733273.4|735491.5|733491.5|734899.5|732899.5|987
1637323800000|2021-11-19 12:10:00|735245.9|733245.9|735152|733152|735435.8|733857.5|734707.9|733029.2|922
1637324100000|2021-11-19 12:15:00|735166.1|733166.1|734650.2|732650.2|735166.1|733476.3|734149.3|732345.7|985
1637324400000|2021-11-19 12:20:00|734647.4|732647.4|734700.5|732700.5|734864.6|733368.4|734015.3|732408.4|836
1637324700000|2021-11-19 12:25:00|734673.5|732673.5|734674|732674|734959.8|733159.7|734159.7|732477.7|898
1637325000000|2021-11-19 12:30:00|734683.8|732683.8|735447|733447|735488.6|733747.3|734174.4|732675.7|939
1637325300000|2021-11-19 12:35:00|735448.6|733448.6|735917.3|733917.3|736080.5|734372|735160.5|733409.2|973
1637325600000|2021-11-19 12:40:00|735927|733927|736286|734286|736796.6|734888.1|735791.5|733917.6|991
1637325900000|2021-11-19 12:45:00|736279.9|734279.9|737688.2|735688.2|737810.2|735810.2|736146|734279.9|1062
1637326200000|2021-11-19 12:50:00|737684.1|735684.1|736840|734840|737789.4|735789.4|736461.1|734803.8|1005
1637326500000|2021-11-19 12:55:00|736842.4|734842.4|737094.9|735094.9|737656.4|735656.4|736841.9|734841.9|1008
1637326800000|2021-11-19 13:00:00|737088.5|735088.5|736548.1|734548.1|737122.8|735122.8|736033.5|734430|1128
1637327100000|2021-11-19 13:05:00|736568.1|734568.1|735336.2|733336.2|737058.5|735320|735252.1|733326|1053
1637327400000|2021-11-19 13:10:00|735335.6|733335.6|735782.9|733782.9|736138.5|734511.6|735335.6|733335.6|995
1637327700000|2021-11-19 13:15:00|735784|733784|735314.3|733314.3|735956.5|734110|734815.7|733176.1|1010
1637328000000|2021-11-19 13:20:00|735319.8|733319.8|734868.1|732868.1|735625.9|733625.9|734546.8|732868.1|991
1637328300000|2021-11-19 13:25:00|734877.9|732877.9|734347.7|732347.7|735039.2|733389.6|734203.8|732203.8|1046
1637328600000|2021-11-19 13:30:00|734346.8|732346.8|734292.6|732292.6|734433.3|732450.3|733069.8|731069.8|1079
1637328900000|2021-11-19 13:35:00|734272.8|732272.8|734615.1|732615.1|734733.4|732733.4|734058.6|732058.6|1039
1637329200000|2021-11-19 13:40:00|734613.9|732613.9|734041.7|732041.7|734627.6|732627.6|733634.4|731634.4|1023
1637329500000|2021-11-19 13:45:00|734049.3|732049.3|734422.3|732422.3|734678.6|732895.5|733777.9|731777.9|1066
1637329800000|2021-11-19 13:50:00|734418.9|732418.9|735243.6|733243.6|735265.7|733265.7|734385.9|732385.9|1022
1637330100000|2021-11-19 13:55:00|735242.7|733242.7|735677.4|733677.4|735845.8|734269.2|734760.3|733199.7|981
1637330400000|2021-11-19 14:00:00|735666.1|733666.1|735903.7|733903.7|736003.8|734385.3|735109|733545.5|1036
1637330700000|2021-11-19 14:05:00|735904.7|733904.7|735611.4|733611.4|735955.6|734253.2|735098.9|733435.1|984
1637331000000|2021-11-19 14:10:00|735600.8|733600.8|734825|732825|735678|734018.7|734529.7|732529.7|1000
1637331300000|2021-11-19 14:15:00|734828.9|732828.9|734017.3|732017.3|734888.4|732888.4|733070.7|731444.9|1147
1637331600000|2021-11-19 14:20:00|734023.7|732023.7|732751.7|730751.7|734052.7|732052.7|732594.5|730594.5|1113
1637331900000|2021-11-19 14:25:00|732773.2|730773.2|732757.7|731757.7|733250.2|731757.7|732590.9|730590.9|1058
1637332200000|2021-11-19 14:30:00|733239.5|731239.5|733985.7|731985.7|734058.5|732372.2|733192.6|731192.6|1122
1637332500000|2021-11-19 14:35:00|734008.7|732008.7|734403.8|732403.8|734436.6|732505.6|733189.6|731621.2|1109
1637332800000|2021-11-19 14:40:00|734386.2|732386.2|734542.3|732542.3|734796.8|733272.5|734272.5|732280.9|1056
1637333100000|2021-11-19 14:45:00|734539.4|732539.4|733984|732984|734566.4|732993|733805.4|732136|1024
1637333400000|2021-11-19 14:50:00|733970.9|732970.9|736213.3|734213.3|736300.5|734300.5|733960|732455.9|1066
1637333700000|2021-11-19 14:55:00|736248.4|734248.4|735428.6|733428.6|736556.5|734962.5|734878.5|733343.1|1057
1637334000000|2021-11-19 15:00:00|735409.5|733409.5|735855.3|733855.3|736046.7|734503.5|735017.5|733322.9|1065
1637334300000|2021-11-19 15:05:00|735851.1|733851.1|735580.9|733580.9|736393.1|734702.7|735065.6|733455.9|1054
1637334600000|2021-11-19 15:10:00|735582.1|733582.1|735616.9|733616.9|736034.3|734403.7|735085.3|733553.6|956
1637334900000|2021-11-19 15:15:00|735606|733606|735051.9|733051.9|735891.5|733891.5|735043.2|733043.2|995
1637335200000|2021-11-19 15:20:00|735056.8|733056.8|734785.3|732785.3|735168.1|733680.4|734312|732742.5|1022
1637335500000|2021-11-19 15:25:00|734264.1|733264.1|734957.1|732957.1|734995.8|733350.1|734257|732605.3|936
1637335800000|2021-11-19 15:30:00|734949.5|732949.5|734884|732884|735337.6|733667.1|734350.5|732861.3|995
1637336100000|2021-11-19 15:35:00|734858.4|732858.4|734970.3|732970.3|735177.7|733654.9|734153.2|732648|969
1637336400000|2021-11-19 15:40:00|734968.5|732968.5|734465|732465|735080.6|733433|734017.7|732460.1|1005
1637336700000|2021-11-19 15:45:00|734457.2|732457.2|735128.1|733128.1|735497.9|733927.7|734359.5|732455.1|1114
1637337000000|2021-11-19 15:50:00|735127.9|733127.9|735043.2|733043.2|735168.5|733599.2|734599.2|732957.4|918
1637337300000|2021-11-19 15:55:00|735063.8|733063.8|734490.1|733490.1|735393.8|733640.6|734486|732972.4|829
1637337600000|2021-11-19 16:00:00|734491.6|733491.6|734921.2|732921.2|735151.8|733508.9|734491.6|732821.1|897
1637337900000|2021-11-19 16:05:00|734931.2|732931.2|734750.7|732750.7|734962.8|733250.6|734009|732479.1|892
1637338200000|2021-11-19 16:10:00|734742.1|732742.1|734879.9|732879.9|734894.5|733276.4|734271.4|732671|829
1637338500000|2021-11-19 16:15:00|734879.5|732879.5|734925.3|732925.3|735047.8|733047.8|734797.5|732797.5|839
1637338800000|2021-11-19 16:20:00|734945.9|732945.9|735380.8|733380.8|735433.4|733686.3|734439.6|732890.5|851
1637339100000|2021-11-19 16:25:00|735376.9|733376.9|735438.2|733438.2|735634|733634|735213.7|733213.7|951
1637339400000|2021-11-19 16:30:00|735409.3|733409.3|735457|733457|735562.8|733562.8|735026.1|733026.1|824
1637339700000|2021-11-19 16:35:00|735452.7|733452.7|735225.4|733225.4|735514|733965.3|734887.9|733100.5|771
1637340000000|2021-11-19 16:40:00|735211.7|733211.7|735238.3|733238.3|735343.8|733343.8|735185|733185|741
1637340300000|2021-11-19 16:45:00|735235.7|733235.7|735115|733115|735241.3|733241.3|735091.4|733091.4|566
1637340600000|2021-11-19 16:50:00|735115.2|733115.2|735289.4|733289.4|735305.8|733768.2|734768.2|733103.9|636
1637340900000|2021-11-19 16:55:00|735290|733290|735159.3|733159.3|735290.7|733750.2|734750.2|732991.2|755
1637341200000|2021-11-19 17:00:00|735177.6|733177.6|735176.2|733176.2|735267.3|733267.3|734862|732862|769
1637341500000|2021-11-19 17:05:00|735188.9|733188.9|735765.8|733765.8|735874.6|733874.6|735129.1|733129.1|815
1637341800000|2021-11-19 17:10:00|735732.5|733732.5|735779.4|733779.4|735960|733960|735524.5|733524.5|782
1637342100000|2021-11-19 17:15:00|735802.7|733802.7|735900|733900|735900|733900|735646.1|733646.1|694
1637342400000|2021-11-19 17:20:00|735905.4|733905.4|735825.6|733825.6|735905.4|733905.4|735597.1|733597.1|653
1637342700000|2021-11-19 17:25:00|735828.1|733828.1|735757.1|733757.1|735901.1|733901.1|735699|733699|570
1637343000000|2021-11-19 17:30:00|735748.6|733748.6|735553.7|733553.7|735748.6|734032.5|735032.5|733420|753
1637343300000|2021-11-19 17:35:00|735533.3|733533.3|735811.1|733811.1|735816.8|733816.8|735240.5|733240.5|728
1637343600000|2021-11-19 17:40:00|735805.2|733805.2|736299.3|734299.3|736391.9|734391.9|735773.5|733773.5|1011
1637343900000|2021-11-19 17:45:00|736293.4|734293.4|735954.5|733954.5|736381.3|734381.3|735907.5|733907.5|832
1637344200000|2021-11-19 17:50:00|735942.1|733942.1|736081|734081|736089.9|734089.9|735926.6|733926.6|733
1637344500000|2021-11-19 17:55:00|736070.9|734070.9|735952.4|733952.4|736107.5|734107.5|735938.5|733938.5|489
1637564400000|2021-11-22 07:00:00|735762.9|733762.9|735806.2|733806.2|736248.5|734248.5|735622.3|733622.3|812
1637564700000|2021-11-22 07:05:00|735806.4|733806.4|735345.8|733345.8|736027.4|734254|735206.8|733292.4|1048
1637565000000|2021-11-22 07:10:00|735344.9|733344.9|735334.6|733334.6|735706.7|734135.2|735024.1|733024.1|1045
1637565300000|2021-11-22 07:15:00|735317.1|733317.1|734151.1|732151.1|735317.1|733416.9|734018.7|732018.7|1081
1637565600000|2021-11-22 07:20:00|734117.1|732117.1|734397|732397|734665.6|733052|733717.6|731717.6|1089
1637565900000|2021-11-22 07:25:00|734388.1|732388.1|734450.8|732450.8|734617.6|732771.3|733563|732038.6|986
1637566200000|2021-11-22 07:30:00|733959|732959|734043.4|733043.4|734944.2|733400.5|733797.7|732303.3|949
1637566500000|2021-11-22 07:35:00|734034.8|733034.8|734025.4|733025.4|734726.7|733265.3|733617.5|732133.2|963
1637566800000|2021-11-22 07:40:00|734548.2|732548.2|734655.3|732655.3|735099.3|733493|733938.6|732232.9|1060
1637567100000|2021-11-22 07:45:00|734653.7|732653.7|734649.5|732649.5|734836|733222.3|734091.6|732611.5|873
1637567400000|2021-11-22 07:50:00|734648.8|732648.8|734114.5|733114.5|734834.6|733335.9|734090.3|732630.8|844
1637567700000|2021-11-22 07:55:00|734126.4|733126.4|735533.7|733533.7|735533.7|733999.8|734118.5|732691.5|963
1637568000000|2021-11-22 08:00:00|735529.2|733529.2|735458.4|733458.4|736169.6|734432.7|734654.6|733056.4|1093
1637568300000|2021-11-22 08:05:00|735461.6|733461.6|735636.5|734636.5|736366.2|734835|735004.7|733461.6|1063
1637568600000|2021-11-22 08:10:00|735656.9|734656.9|736624.5|734624.5|736639|735282.8|735404.1|733904.9|986
1637568900000|2021-11-22 08:15:00|736623.2|734623.2|735953.5|734953.5|736911.2|735313.7|735704.8|734194.3|1077
1637569200000|2021-11-22 08:20:00|735939.5|734939.5|735683.4|734683.4|736433.7|734964.8|735606.5|734099.5|961
1637569500000|2021-11-22 08:25:00|735671.5|734671.5|736634.9|734634.9|736731.7|735193.1|735598.4|734092.2|990
1637569800000|2021-11-22 08:30:00|736637.8|734637.8|737230.1|735230.1|737307.8|735790.4|735897.9|734397.8|1040
1637570100000|2021-11-22 08:35:00|737227.8|735227.8|739332.3|737332.3|739670.2|737847.9|736705.9|735216.8|1134
1637570400000|2021-11-22 08:40:00|739331|737331|739424.8|737424.8|740177.6|738595.2|738360|736728.4|1106
1637570700000|2021-11-22 08:45:00|738893|737893|739539.4|738539.4|740100.7|738553.9|738893|737341.4|1044
1637571000000|2021-11-22 08:50:00|739541|738541|741118.8|739118.8|741514.3|739899.2|739501.3|738119.4|1133
1637571300000|2021-11-22 08:55:00|741112.3|739112.3|741242.4|739242.4|741798.4|740142.5|740433.6|738925.3|1143
1637571600000|2021-11-22 09:00:00|741236.5|739236.5|740513.4|739513.4|741891.5|740227.5|740411.5|738905.6|1142
1637571900000|2021-11-22 09:05:00|740513.7|739513.7|740694|739694|741590.2|740054.2|740438.6|738952.5|1088
1637572200000|2021-11-22 09:10:00|740691.9|739691.9|742578.9|740578.9|742611.2|740611.2|740691.9|739171.6|1025
1637572500000|2021-11-22 09:15:00|742605.8|740605.8|741814.7|739814.7|742699.6|740962.6|741312.2|739814.7|1011
1637572800000|2021-11-22 09:20:00|741367.8|740367.8|741213.6|740213.6|741893|740402.1|741043|739658.1|952
1637573100000|2021-11-22 09:25:00|741207.3|740207.3|743117.1|741117.1|743262.3|741354|741080|740010.8|911
1637573400000|2021-11-22 09:30:00|743110.6|741110.6|743004.9|742004.9|743413.5|742004.9|742297.9|740681.5|1005
1637573700000|2021-11-22 09:35:00|743025.7|742025.7|742935.4|740935.4|744326.8|742554.2|742086.5|740566.6|1108
1637574000000|2021-11-22 09:40:00|742944.5|740944.5|742082|741082|743041.1|741560.8|742036.5|740585.2|1005
1637574300000|2021-11-22 09:45:00|742613|740613|742451.2|741451.2|743112.2|741700.5|742046.2|740603|1060
1637574600000|2021-11-22 09:50:00|742445.6|741445.6|742471.2|740471.2|742801.8|741447.5|741614.6|740145.3|1020
1637574900000|2021-11-22 09:55:00|742472.4|740472.4|741371.2|740371.2|742476.5|740967.6|741319.3|740052.9|1003
1637575200000|2021-11-22 10:00:00|741360.4|740360.4|741929|739929|741953.9|740501.5|740796.9|739354.2|1028
1637575500000|2021-11-22 10:05:00|741926.1|739926.1|740973.1|739973.1|742095.7|740595.6|740807.5|739295|960
1637575800000|2021-11-22 10:10:00|740974.5|739974.5|741602.5|740602.5|741862.5|740676.9|740974.5|739840.6|974
1637576100000|2021-11-22 10:15:00|741602.9|740602.9|742322.9|741322.9|742781.1|741408.9|741545|740115|979
1637576400000|2021-11-22 10:20:00|742313.6|741313.6|744108.5|743108.5|745047.5|743454.8|742313.6|740892.1|1157
1637576700000|2021-11-22 10:25:00|744122.8|743122.8|743926.9|741926.9|744967.1|743157.9|743436.2|741900.3|1123
1637577000000|2021-11-22 10:30:00|743923.4|741923.4|743042.4|742042.4|744305.3|742760.1|742748.1|741197.5|1061
1637577300000|2021-11-22 10:35:00|743053.3|742053.3|743250.5|741250.5|744009.6|742289.5|742695.5|741081.8|1062
1637577600000|2021-11-22 10:40:00|742739.3|741739.3|743897.5|741897.5|744030.5|742508.7|742739.3|741240.3|1002
1637577900000|2021-11-22 10:45:00|743900.3|741900.3|743240.5|742240.5|743910.2|742414.3|742644.2|740644.2|1019
1637578200000|2021-11-22 10:50:00|743246.8|742246.8|742990.3|740990.3|743944.1|742457.5|742457.8|740954.8|972
1637578500000|2021-11-22 10:55:00|742970|740970|742452|741452|743185.8|741633.4|742222.2|740682|944
1637578800000|2021-11-22 11:00:00|742447.3|741447.3|741814.8|740814.8|742980.5|741462.5|741712.1|740146.9|738
1637579100000|2021-11-22 11:05:00|741818.3|740818.3|742750.5|740750.5|743026|741597.9|741818.3|740444.3|875
1637579400000|2021-11-22 11:10:00|742732.7|740732.7|742527.1|741527.1|742968.6|741530.8|741829.1|740220.2|973
1637579700000|2021-11-22 11:15:00|742531.5|741531.5|742855.2|740855.2|743390.6|741930.5|742170.6|740576|947
1637580000000|2021-11-22 11:20:00|742855.8|740855.8|742716.2|741716.2|743312.7|741834.8|742371.1|740855.8|920
1637580300000|2021-11-22 11:25:00|742721.2|741721.2|743166.9|742166.9|743799.3|742289.6|742545.7|741149.2|917
1637580600000|2021-11-22 11:30:00|743154.3|742154.3|743620.6|741620.6|743790.8|742497.3|743154.3|741593.3|908
1637580900000|2021-11-22 11:35:00|743618.4|741618.4|743445.7|742445.7|743850.9|742452.1|742796.6|741432.2|959
1637581200000|2021-11-22 11:40:00|743432.9|742432.9|743323.9|741323.9|743733.4|742438.6|742547.7|741053.6|920
1637581500000|2021-11-22 11:45:00|743331.4|741331.4|743520.2|742520.2|743624|742520.2|742862.6|741316.2|841
1637581800000|2021-11-22 11:50:00|743538|742538|744579.9|743579.9|745398.8|743845.8|743419.4|741901.1|1131
1637582100000|2021-11-22 11:55:00|744572.1|743572.1|745210.8|743210.8|745635.2|744176.2|744512.9|743053.1|1116
1637582400000|2021-11-22 12:00:00|744710.9|743710.9|745257.2|743257.2|745477.5|744038.9|744416|743013.8|1082
1637582700000|2021-11-22 12:05:00|744753.2|743753.2|744994.4|743994.4|745653.4|744120.9|744744.1|743140|998
1637583000000|2021-11-22 12:10:00|744993.5|743993.5|745361.3|744361.3|745848.4|744388.9|744958.5|743489.1|980
1637583300000|2021-11-22 12:15:00|745348|744348|745834.1|743834.1|746103.3|744602.2|745210.8|743710.4|1003
1637583600000|2021-11-22 12:20:00|745833.9|743833.9|745583.2|743583.2|746074.6|744612.6|744973|743336|1011
1637583900000|2021-11-22 12:25:00|745583.3|743583.3|744689|743689|745821.6|744319.5|744598|743102.8|936
1637584200000|2021-11-22 12:30:00|744689.2|743689.2|744818.2|742818.2|745220.1|743697.7|744003.9|742496.1|980
1637584500000|2021-11-22 12:35:00|744817.7|742817.7|744882.9|743882.9|745476.2|743976.9|744329.3|742815.9|923
1637584800000|2021-11-22 12:40:00|744884|743884|745336.4|743336.4|746109.5|744570.5|744861.9|743316.4|971
1637585100000|2021-11-22 12:45:00|745335|743335|745748.3|743748.3|746001.6|744507.4|745031|743334.9|1008
1637585400000|2021-11-22 12:50:00|745756.3|743756.3|747219.1|745219.1|747263.9|745759.8|745186.1|743673.5|1011
1637585700000|2021-11-22 12:55:00|747222.8|745222.8|748597.5|746597.5|748970.2|747006.6|746714.6|745210.6|1117
1637586000000|2021-11-22 13:00:00|748567.3|746567.3|749550.3|747550.3|750858.6|748858.6|747891.5|746335|1154
1637586300000|2021-11-22 13:05:00|749550.6|747550.6|748704.5|746704.5|749779.5|748173.5|747947.5|746407.3|1150
1637586600000|2021-11-22 13:10:00|748706.7|746706.7|750207.1|748207.1|750325.2|748325.2|747636.7|746017.9|1151
1637586900000|2021-11-22 13:15:00|750161.9|748161.9|750456.9|748456.9|750546.6|749032.3|748620|746962.9|1158
1637587200000|2021-11-22 13:20:00|750471.7|748471.7|748710.4|746710.4|750565|748618.8|748699.3|746710.4|1120
1637587500000|2021-11-22 13:25:00|748706.2|746706.2|748858.8|746858.8|749310|747532.4|748061.4|746284.7|1085
1637587800000|2021-11-22 13:30:00|748875.8|746875.8|747895.3|745895.3|749155.8|747510.5|747430.5|745610.1|1101
1637588100000|2021-11-22 13:35:00|747892.9|745892.9|747878.2|745878.2|747939|746197.9|746928.6|745266.2|1089
1637588400000|2021-11-22 13:40:00|747884|745884|748464.1|746464.1|748647.9|747161.5|747303.4|745631.4|1047
1637588700000|2021-11-22 13:45:00|748480|746480|747259.6|745259.6|748480|746965.3|746923.5|744923.5|1114
1637589000000|2021-11-22 13:50:00|747185.9|745185.9|746432.4|744432.4|747321.6|745804.1|745999.5|744405.1|1092
1637589300000|2021-11-22 13:55:00|746437.7|744437.7|747143.6|745143.6|747180.5|745663.5|745770|744004|1060
1637589600000|2021-11-22 14:00:00|746626.3|745626.3|748193.2|746193.2|748380.7|746887.9|746624.5|745105.7|1152
1637589900000|2021-11-22 14:05:00|748188.3|746188.3|748987.8|746987.8|749158.8|747180.6|748098.8|746098.8|1127
1637590200000|2021-11-22 14:10:00|749013.6|747013.6|748370.3|746370.3|749066.9|747347.3|747586.7|745999.9|1113
1637590500000|2021-11-22 14:15:00|748368.4|746368.4|749201.2|747201.2|749383.8|747666|747908.8|746230|1152
1637590800000|2021-11-22 14:20:00|749200|747200|749298.7|747298.7|749996.4|748111.6|748434.8|746909.9|1107
1637591100000|2021-11-22 14:25:00|749298.9|747298.9|748743.1|746743.1|749514.9|747826.2|748158.9|746664.9|1089
1637591400000|2021-11-22 14:30:00|748732.8|746732.8|749547.4|747547.4|749757.9|748257.1|748237.1|746712.1|1108
1637591700000|2021-11-22 14:35:00|749530.5|747530.5|749678.8|747678.8|749721.6|748220.2|748633.3|747069.6|1114
1637592000000|2021-11-22 14:40:00|749681|747681|750067.3|748067.3|750358.6|748832|749208.8|747641.6|1104
1637592300000|2021-11-22 14:45:00|750066.3|748066.3|748779|746779|750109.6|748576.3|748243.8|746591.8|1118
1637592600000|2021-11-22 14:50:00|748809|746809|749216.7|747216.7|749381.6|748004.3|748133.9|746589.7|1060
1637592900000|2021-11-22 14:55:00|749188|747188|748934.2|746934.2|749677.5|747990.5|748368.2|746761.5|1046
1637593200000|2021-11-22 15:00:00|748976.9|746976.9|749820.5|747820.5|749885.4|748393|748699.6|746919.1|1034
1637593500000|2021-11-22 15:05:00|749830.9|747830.9|749687.4|748687.4|749830.9|748688.9|749047.4|747511.8|1003
1637593800000|2021-11-22 15:10:00|749680|748680|750154.1|748154.1|750245.6|748776.5|749384.8|747966.5|1010
1637594100000|2021-11-22 15:15:00|750150|748150|749015.5|747015.5|750160|748574.7|748266.3|746600|1112
1637594400000|2021-11-22 15:20:00|749031.2|747031.2|748736.7|746736.7|749274.9|747497.5|748497.5|746637.6|1066
1637594700000|2021-11-22 15:25:00|748745.1|746745.1|748506.1|747506.1|749050.1|747567.8|748087|746581.3|1010
1637595000000|2021-11-22 15:30:00|749012.1|747012.1|749194.9|747194.9|749343.2|747754.1|748417.9|746897|999
1637595300000|2021-11-22 15:35:00|749129|747129|749698.7|747698.7|749772|748252.9|748607.6|747109.6|1003
1637595600000|2021-11-22 15:40:00|749205.6|748205.6|749563.4|747563.4|749945.8|748272|748949.8|747429.5|1006
1637595900000|2021-11-22 15:45:00|749584.2|747584.2|750328.7|748328.7|750463.3|748956.6|749074.2|747584.2|918
1637596200000|2021-11-22 15:50:00|750324.6|748324.6|750469.5|748469.5|750798.9|749248|749816.6|748321.6|925
1637596500000|2021-11-22 15:55:00|750457.7|748457.7|750778.8|748778.8|750894.4|749395.7|750145|748456.1|989
1637596800000|2021-11-22 16:00:00|750787.3|748787.3|750973.4|748973.4|751024.6|749544.1|750250.8|748580.9|1102
1637597100000|2021-11-22 16:05:00|750461.2|749461.2|751576.2|749576.2|751704.5|750154.6|750413.5|748862.1|1052
1637597400000|2021-11-22 16:10:00|751566.5|749566.5|751159.8|749159.8|751577.6|749577.6|750477.8|748929.8|1062
1637597700000|2021-11-22 16:15:00|751152.1|749152.1|751020.8|749020.8|751343.4|749508.3|749979.2|748391.6|1055
1637598000000|2021-11-22 16:20:00|751028.7|749028.7|750820.9|748820.9|751034.5|749507.8|750375|748736|892
1637598300000|2021-11-22 16:25:00|750833.2|748833.2|750792.2|748792.2|751198|749542.7|750401.9|748628.9|971
1637598600000|2021-11-22 16:30:00|750790.5|748790.5|750794.2|748794.2|750882.8|749349.1|750059.6|748533|929
1637598900000|2021-11-22 16:35:00|750782.6|748782.6|750659.4|748659.4|751043.3|749509|750244.9|748639.2|913
1637599200000|2021-11-22 16:40:00|750663.9|748663.9|751054.5|749054.5|751157.8|749658.3|750493.2|748649|1014
1637599500000|2021-11-22 16:45:00|751057.4|749057.4|750400|748400|751162.2|749691.4|749730.4|748084.2|1010
1637599800000|2021-11-22 16:50:00|750395.8|748395.8|750457.8|748457.8|750627.6|749069.5|749888.9|748349.4|916
1637600100000|2021-11-22 16:55:00|750450.3|748450.3|750463.2|748463.2|750766.6|749185.5|749739.5|748217.2|976
1637600400000|2021-11-22 17:00:00|750473.6|748473.6|749858.9|747858.9|750619|748619|749810.7|747810.7|965
1637600700000|2021-11-22 17:05:00|749869.3|747869.3|749533.7|747533.7|750014.1|748014.1|749298.3|747298.3|964
1637601000000|2021-11-22 17:10:00|749535|747535|749442.5|747442.5|749658.5|748092.7|749073|747227.5|949
1637601300000|2021-11-22 17:15:00|749476.6|747476.6|749608.6|747608.6|749672.9|748093.4|749053.2|747277.7|817
1637601600000|2021-11-22 17:20:00|749603.7|747603.7|749683.5|747683.5|749703.7|748156.7|749130|747405.5|876
1637601900000|2021-11-22 17:25:00|749684|747684|750342|748342|750389.8|748389.8|749128.5|747456.8|943
1637602200000|2021-11-22 17:30:00|750329.1|748329.1|750489.4|748489.4|750606.8|748721.6|749721.6|748198.4|879
1637602500000|2021-11-22 17:35:00|750491.8|748491.8|750359.7|748359.7|750515.3|748908.4|749853.1|748070|771
1637602800000|2021-11-22 17:40:00|750358.6|748358.6|750045.9|748045.9|750372.5|748765.6|749470.3|747998.4|678
1637603100000|2021-11-22 17:45:00|750044.7|748044.7|750517.5|748517.5|750531.7|748531.7|750029.7|748029.7|767
1637603400000|2021-11-22 17:50:00|750500.7|748500.7|750431.9|748431.9|750590|748965.7|749965.7|748291.3|722
1637603700000|2021-11-22 17:55:00|750433.6|748433.6|750366.5|748366.5|750491.1|748942.2|749934.7|748194.1|615
1637650800000|2021-11-23 07:00:00|749066|747066|749244.4|747244.4|749590.3|747590.3|748575.9|746575.9|899
1637651100000|2021-11-23 07:05:00|749177.4|747177.4|751136|749136|751661|749661|749042.5|747042.5|1151
1637651400000|2021-11-23 07:10:00|751142.5|749142.5|750964.5|748964.5|751476.6|749476.6|750563.3|748563.3|1158
1637651700000|2021-11-23 07:15:00|750940.3|748940.3|747825.4|745825.4|750940.3|748940.3|747291.8|745291.8|1173
1637652000000|2021-11-23 07:20:00|747830|745830|747734.1|745734.1|748350.4|746350.4|746754.1|745154|1184
1637652300000|2021-11-23 07:25:00|747727.7|745727.7|748294.3|746294.3|748575.7|746802.7|746984.3|745412.3|1153
1637652600000|2021-11-23 07:30:00|748318.5|746318.5|749209.3|747209.3|749247.5|747312.5|747457.7|745780.4|1134
1637652900000|2021-11-23 07:35:00|749216|747216|749418.1|747418.1|750235.9|748347.6|748576.8|746933|1098
1637653200000|2021-11-23 07:40:00|749417|747417|749049.8|747049.8|749840|748246.9|748506.9|746997|1044
1637653500000|2021-11-23 07:45:00|749022.5|747022.5|749109|747109|749763.6|747949.5|748408.7|746875.8|1051
1637653800000|2021-11-23 07:50:00|749097.8|747097.8|748068.9|746068.9|749099.2|747562.9|747370.5|745832.6|1052
1637654100000|2021-11-23 07:55:00|748054.4|746054.4|748307.3|746307.3|748818.9|747118.5|747455.1|745943.8|1053
1637654400000|2021-11-23 08:00:00|748307.4|746307.4|749230|747230|749303|747798.7|747783.9|746258.3|1115
1637654700000|2021-11-23 08:05:00|749231.9|747231.9|749304.7|747304.7|750197.1|748611|748651.5|747166.4|1107
1637655000000|2021-11-23 08:10:00|749329.7|747329.7|749441.5|747441.5|749763.8|748215.8|748538.3|747047.7|1083
1637655300000|2021-11-23 08:15:00|749336.5|747336.5|749579.2|748579.2|750232.1|748741.4|749031|747031|1086
1637655600000|2021-11-23 08:20:00|749585.1|748585.1|749972.3|747972.3|750189.9|748682.9|748958.5|747473.6|1041
1637655900000|2021-11-23 08:25:00|749953.2|747953.2|750355.9|748355.9|750361.4|748823.5|749347.6|747802.5|1046
1637656200000|2021-11-23 08:30:00|750354.7|748354.7|751832.8|749832.8|752293.5|750570.6|749884.5|748314.1|1140
1637656500000|2021-11-23 08:35:00|751832.5|749832.5|750799.9|748799.9|751876.1|750132.4|750263.9|748538.8|1078
1637656800000|2021-11-23 08:40:00|750800.5|748800.5|750097.2|749097.2|751380.2|749860.3|750095.9|748597.3|1040
1637657100000|2021-11-23 08:45:00|750096|749096|750289.9|749289.9|751260.6|749688.5|750091.8|748629|1055
1637657400000|2021-11-23 08:50:00|750290.6|749290.6|750102.1|749102.1|751097.8|749585.2|749969.7|748430.8|1078
1637657700000|2021-11-23 08:55:00|750098.5|749098.5|750384.9|748384.9|750880|749378.8|749850.5|748319.3|1069
1637658000000|2021-11-23 09:00:00|750386.4|748386.4|749627.3|747627.3|750443.6|748864.4|748982|747475.7|1037
1637658300000|2021-11-23 09:05:00|749645.4|747645.4|750840.8|748840.8|750883|749406.2|749097.1|747527.3|1008
1637658600000|2021-11-23 09:10:00|750843.4|748843.4|750244.6|749244.6|750914.2|749450.7|750022.7|748534.9|965
1637658900000|2021-11-23 09:15:00|750245.1|749245.1|750915.4|748915.4|751850.2|749994.9|750207.2|748715.3|1097
1637659200000|2021-11-23 09:20:00|750907.5|748907.5|749959.7|747959.7|751178.8|749673.8|749528.5|747798.1|1007
1637659500000|2021-11-23 09:25:00|749970.8|747970.8|749298.1|748298.1|749979.1|748579.4|749136.1|747513|1004
1637659800000|2021-11-23 09:30:00|749257|748257|748774|747774|750134.2|748620.3|748495.3|746809.7|1099
1637660100000|2021-11-23 09:35:00|748768.4|747768.4|748915.1|746915.1|749395.1|747928.5|748418.5|746901.6|986
1637660400000|2021-11-23 09:40:00|748903.8|746903.8|748968.8|747968.8|749510|748008.4|748365.7|746866.9|976
1637660700000|2021-11-23 09:45:00|748954.4|747954.4|750393.6|748393.6|750504.1|749012|748916.7|747375|994
1637661000000|2021-11-23 09:50:00|750374.2|748374.2|750231.6|748231.6|750605.5|749093.5|749599.7|748075.2|1016
1637661300000|2021-11-23 09:55:00|750217.2|748217.2|749532.2|748532.2|750282.7|748804.7|749530.5|748021.9|899
1637661600000|2021-11-23 10:00:00|749530.2|748530.2|749779|747779|750144.6|748674.9|749155.7|747695.7|944
1637661900000|2021-11-23 10:05:00|749773.6|747773.6|749588.5|748588.5|750148.5|748685.8|749148.7|747657.8|915
1637662200000|2021-11-23 10:10:00|749585|748585|749368.6|748368.6|750803.8|749239.6|749343.6|747856.6|1087
1637662500000|2021-11-23 10:15:00|749369.9|748369.9|749928.3|747928.3|749948.2|748471.9|748932.5|747425|999
1637662800000|2021-11-23 10:20:00|749901|747901|750427.4|748427.4|750443.6|748890.3|749186.8|747699.4|1003
1637663100000|2021-11-23 10:25:00|750427.8|748427.8|750123.9|749123.9|750455|749283|749779.5|748297.6|903
1637663400000|2021-11-23 10:30:00|750125.4|749125.4|749804.8|748804.8|750735|749415|749797.3|748334.1|900
1637663700000|2021-11-23 10:35:00|749796.3|748796.3|749848.8|748848.8|750481|749039.5|749659.1|748229.5|790
1637664000000|2021-11-23 10:40:00|749847.9|748847.9|749599.5|748599.5|750487.7|748995|749483.4|748020.2|755
1637664300000|2021-11-23 10:45:00|749608.1|748608.1|749950.1|748950.1|750508.2|749009.8|749608.1|748140.6|792
1637664600000|2021-11-23 10:50:00|749945.5|748945.5|749739.2|748739.2|750653.2|749181.6|749663.2|748168.2|877
1637664900000|2021-11-23 10:55:00|749741.8|748741.8|749699.9|748699.9|750319.9|748894.7|749643.5|748163.5|845
1637665200000|2021-11-23 11:00:00|749703.2|748703.2|750140|749140|750634.4|749175|749614.1|748148.2|764
1637665500000|2021-11-23 11:05:00|750137|749137|750162.3|749162.3|750597.7|749176.7|749849.8|748338|829
1637665800000|2021-11-23 11:10:00|750161.7|749161.7|750401.9|749401.9|750824.7|749464.7|750132.7|748734.3|891
1637666100000|2021-11-23 11:15:00|750399.5|749399.5|750219.1|749219.1|750742.3|749410.8|749956.8|748563.3|819
1637666400000|2021-11-23 11:20:00|750232.9|749232.9|750302.4|749302.4|750761.1|749326.2|750044.7|748569.1|793
1637666700000|2021-11-23 11:25:00|750302.9|749302.9|750329.2|749329.2|750838.2|749489.4|750105.7|748747.2|848
1637667000000|2021-11-23 11:30:00|750327.6|749327.6|749895.3|748895.3|750772.5|749327.6|749823.2|748385.9|862
1637667300000|2021-11-23 11:35:00|749890.8|748890.8|749904.4|748904.4|750603.6|749140.5|749839.9|748419.8|830
1637667600000|2021-11-23 11:40:00|749907.5|748907.5|750159.8|749159.8|750593|749314.2|749878.3|748409|800
1637667900000|2021-11-23 11:45:00|750158.9|749158.9|749301.9|748301.9|750462.3|749222.4|749275.1|747975.5|887
1637668200000|2021-11-23 11:50:00|749299.4|748299.4|749356.5|748356.5|749838|748370.2|749125.7|747632.6|807
1637668500000|2021-11-23 11:55:00|749357.6|748357.6|749152.6|748152.6|749719.3|748418|748797.2|747365.9|830
1637668800000|2021-11-23 12:00:00|749151.6|748151.6|749158|748158|749684.9|748277.3|748865.6|747376.7|946
1637669100000|2021-11-23 12:05:00|749159.6|748159.6|749171.9|748171.9|749966.8|748601.4|749071.2|747667.5|924
1637669400000|2021-11-23 12:10:00|749166.4|748166.4|749644|748644|750232.4|748753.4|749158.1|747680.6|863
1637669700000|2021-11-23 12:15:00|749655.3|748655.3|749924.7|748924.7|750203.1|748949.6|749578.9|748147|870
1637670000000|2021-11-23 12:20:00|749927.2|748927.2|749373|748373|750462|749007.2|749329|747859|1007
1637670300000|2021-11-23 12:25:00|749376.6|748376.6|750196.8|749196.8|750663.5|749196.8|749308.9|747888.5|1029
1637670600000|2021-11-23 12:30:00|750201.1|749201.1|749962|748962|750652.5|749423.3|749930.5|748442.3|976
1637670900000|2021-11-23 12:35:00|749961.5|748961.5|750258.1|749258.1|750599.4|749280.7|749853.4|748586.3|904
1637671200000|2021-11-23 12:40:00|750256|749256|750408.8|749408.8|751103.9|749651.6|749963.6|748487.4|972
1637671500000|2021-11-23 12:45:00|750408.3|749408.3|750663.4|749663.4|751151.7|749786.2|750241.3|748739.6|976
1637671800000|2021-11-23 12:50:00|750658.2|749658.2|751367.8|750367.8|751709.5|750367.8|750298.4|748807.5|1055
1637672100000|2021-11-23 12:55:00|751368.3|750368.3|752566.1|750566.1|753161.8|751604.7|751204.5|749764.1|1127
1637672400000|2021-11-23 13:00:00|752566.7|750566.7|753110.2|752110.2|753883.1|752150.2|751645.3|750032.9|1127
1637672700000|2021-11-23 13:05:00|753565.7|751565.7|752684.3|750684.3|753863.9|752124.9|751689.4|750182|1082
1637673000000|2021-11-23 13:10:00|752687.4|750687.4|751059.8|750059.8|752703.8|750864.1|750995.4|749517.2|1043
1637673300000|2021-11-23 13:15:00|750982.6|749982.6|751639.1|749639.1|752096.5|750526.1|750982.6|749471.1|1001
1637673600000|2021-11-23 13:20:00|751634.8|749634.8|751038.6|750038.6|751928.8|750284.9|750609.3|749080.3|1054
1637673900000|2021-11-23 13:25:00|751039.7|750039.7|750964.7|749964.7|751873|750422|750738.9|749306.9|990
1637674200000|2021-11-23 13:30:00|750991.2|749991.2|751901.1|749901.1|752296.4|750752.5|750970.9|749711.8|1078
1637674500000|2021-11-23 13:35:00|751894.5|749894.5|751355.6|750355.6|752102.5|750658.1|751241.7|749744.7|941
1637674800000|2021-11-23 13:40:00|751355.1|750355.1|750555.6|749555.6|751832.8|750375.5|750554.6|749225.2|1000
1637675100000|2021-11-23 13:45:00|750554.4|749554.4|750730.7|749730.7|751755.7|750333.8|750554.4|749086.7|988
1637675400000|2021-11-23 13:50:00|750729.8|749729.8|749849.6|748849.6|750781.5|749781.5|749768.6|748240.3|1022
1637675700000|2021-11-23 13:55:00|749852.1|748852.1|749825.2|747825.2|750453.6|748972.7|748912.8|747406.3|1074
1637676000000|2021-11-23 14:00:00|749804.6|747804.6|748293.6|747293.6|749876.7|748373.5|748236.7|746793.1|1075
1637676300000|2021-11-23 14:05:00|748299.7|747299.7|749015.8|747015.8|749115.1|747626.5|747555.2|746064.8|1114
1637676600000|2021-11-23 14:10:00|748981.9|746981.9|747796.7|746796.7|749139.9|747674|747684.6|746271|1046
1637676900000|2021-11-23 14:15:00|747790.2|746790.2|747131.6|746131.6|748039.4|747004.7|747011.2|745518.3|1100
1637677200000|2021-11-23 14:20:00|747128.8|746128.8|747448|746448|747978.6|746678.7|746739|745340.5|1067
1637677500000|2021-11-23 14:25:00|747446.6|746446.6|748864.8|747864.8|749418.3|747917.4|747436.9|746081.2|1065
1637677800000|2021-11-23 14:30:00|748862|747862|748929.9|747929.9|749736.2|748182.8|748498.7|747046.4|1058
1637678100000|2021-11-23 14:35:00|748921.6|747921.6|749397.6|748397.6|750119.3|748676.3|748783.9|747595.7|1038
1637678400000|2021-11-23 14:40:00|749399.1|748399.1|749143.1|747143.1|749935|748426.6|748673.7|747058.6|1085
1637678700000|2021-11-23 14:45:00|749135.2|747135.2|748814.5|747814.5|749743.3|748265.3|748564|746995.3|1035
1637679000000|2021-11-23 14:50:00|748817.4|747817.4|749148.9|748148.9|749828.3|748308.8|748605.1|747605.1|1004
1637679300000|2021-11-23 14:55:00|749146.7|748146.7|750048.9|748048.9|750073.1|748535|748921.7|747767.7|977
1637679600000|2021-11-23 15:00:00|750069.1|748069.1|750098.2|748098.2|750388|749000.5|749455|747972.9|1020
1637679900000|2021-11-23 15:05:00|750101.8|748101.8|749944|748944|750883.1|749380.7|749216.6|747640.3|1075
1637680200000|2021-11-23 15:10:00|749960.7|748960.7|750196.5|749196.5|750754.5|749263.2|749757.7|748319.3|1040
1637680500000|2021-11-23 15:15:00|750681.5|748681.5|750757.9|748757.9|750968.9|749535.5|749889.1|748382|982
1637680800000|2021-11-23 15:20:00|750764|748764|750560.6|749560.6|750914|749580.9|750130|748667|938
1637681100000|2021-11-23 15:25:00|750567.5|749567.5|750444.5|749444.5|750942|749577.9|750042|748719.3|899
1637681400000|2021-11-23 15:30:00|750474.2|749474.2|750354.8|749354.8|751076.8|749710.6|750097.8|748740.7|979
1637681700000|2021-11-23 15:35:00|750369.5|749369.5|751120.3|750120.3|751604.5|750158.3|750369.5|749083.2|1022
1637682000000|2021-11-23 15:40:00|751115.2|750115.2|750985.2|749985.2|751770|750315.3|750833.7|749385.5|999
1637682300000|2021-11-23 15:45:00|750985.5|749985.5|751014.3|750014.3|751573.5|750080.1|750657.6|749247.7|805
1637682600000|2021-11-23 15:50:00|751501.7|749501.7|750839.3|749839.3|751528.7|750062.8|750778.9|749314.7|795
1637682900000|2021-11-23 15:55:00|751344.7|749344.7|750749.3|749749.3|751349.6|749847.3|750603.4|749209.5|804
1637683200000|2021-11-23 16:00:00|750750.7|749750.7|751212.3|750212.3|751714.5|750213.1|750705.9|749217.5|913
1637683500000|2021-11-23 16:05:00|751213.5|750213.5|751119.2|750119.2|752134.8|750657.4|751117.6|749670|910
1637683800000|2021-11-23 16:10:00|751116.8|750116.8|751024.9|749024.9|751474.5|750118.9|750238.5|748677.7|1011
1637684100000|2021-11-23 16:15:00|751023.9|749023.9|750832.5|748832.5|751086|749597.4|750052.5|748546|900
1637684400000|2021-11-23 16:20:00|750831.5|748831.5|750679.5|748679.5|751083.8|749570.2|750309|748644.2|939
1637684700000|2021-11-23 16:25:00|750678.5|748678.5|749858.8|747858.8|750682.5|748682.5|749199.5|747608.9|1077
1637685000000|2021-11-23 16:30:00|749849.3|747849.3|749911.5|747911.5|750267.8|748585.4|749065|747215.6|978
1637685300000|2021-11-23 16:35:00|749915.9|747915.9|749649.1|747649.1|750103.5|748103.5|748842.9|747289.7|1019
1637685600000|2021-11-23 16:40:00|749646.2|747646.2|749403.3|747403.3|749656.5|748108.9|748923.5|747315.5|959
1637685900000|2021-11-23 16:45:00|749402.1|747402.1|749479.3|747479.3|749486.1|747982.9|748746|747258.6|873
1637686200000|2021-11-23 16:50:00|749483.9|747483.9|748761.3|746761.3|749560|747997.1|748221.6|746736.9|1008
1637686500000|2021-11-23 16:55:00|748753.5|746753.5|744317.3|743317.3|749186.3|747653.3|744301.9|742672.9|1084
1637686800000|2021-11-23 17:00:00|744780.7|742780.7|744347.7|742347.7|746326.5|744326.5|743569.1|741569.1|1163
1637687100000|2021-11-23 17:05:00|744356.4|742356.4|744090.3|742090.3|745410.3|743728.5|743507.7|742061|1087
1637687400000|2021-11-23 17:10:00|744082|742082|743964.7|741964.7|744162.9|742552.3|741545|739579.1|1165
1637687700000|2021-11-23 17:15:00|743912.2|741912.2|743746.5|741746.5|743914|741914|742666.1|741050.6|1062
1637688000000|2021-11-23 17:20:00|743745.2|741745.2|743473.9|741473.9|744118.2|742296.6|742922.7|741368.1|1003
1637688300000|2021-11-23 17:25:00|743471.9|741471.9|743184.5|741184.5|743571.8|741667.9|742229.6|740619.5|1013
1637688600000|2021-11-23 17:30:00|743188|741188|742985.2|740985.2|743522.6|741522.6|742643.4|740643.4|1057
1637688900000|2021-11-23 17:35:00|742976.9|740976.9|742796.9|740796.9|743054.6|741054.6|742571.4|740571.4|903
1637689200000|2021-11-23 17:40:00|742799|740799|742805|740805|742860.5|741245.3|742221.3|740536|899
1637689500000|2021-11-23 17:45:00|742802.9|740802.9|742927.1|740927.1|743058|741366.6|742307.5|740741.3|758
1637689800000|2021-11-23 17:50:00|742939.5|740939.5|743984.3|741984.3|744045.3|742461.3|742610.3|740931.8|905
1637690100000|2021-11-23 17:55:00|743971.3|741971.3|744397.4|742397.4|744592.8|742941.5|743737.5|741737.5|760
1637737200000|2021-11-24 07:00:00|743895.9|741895.9|745152.3|743152.3|745326.7|743326.7|743821.6|741821.6|836
1637737500000|2021-11-24 07:05:00|745171.2|743171.2|746816.9|744816.9|747020.2|745345|745010.6|743010.6|1056
1637737800000|2021-11-24 07:10:00|746750|744750|747670.8|745670.8|747670.8|745670.8|745497|743497|1035
1637738100000|2021-11-24 07:15:00|747708.6|745708.6|745826.9|743826.9|748115.1|746323.3|745799.1|743799.1|1086
1637738400000|2021-11-24 07:20:00|745793.7|743793.7|745594.7|743594.7|746394.7|744497.7|745497.7|743550.7|1050
1637738700000|2021-11-24 07:25:00|745589.4|743589.4|745126.8|744126.8|745811.9|744296.3|744746.9|743135.9|865
1637739000000|2021-11-24 07:30:00|745141.8|744141.8|745461.3|743461.3|746035.8|744520.2|744823.3|743309.5|880
1637739300000|2021-11-24 07:35:00|745467|743467|745363.9|744363.9|745750.7|744439.4|744859.8|743378|809
1637739600000|2021-11-24 07:40:00|745364.4|744364.4|745119.5|744119.5|745890.9|744384.6|744875.3|743237.4|839
1637739900000|2021-11-24 07:45:00|745602|743602|745765.9|744765.9|746311.4|744776.1|744931.1|743435.4|848
1637740200000|2021-11-24 07:50:00|746297.4|744297.4|745200.2|743200.2|746297.4|744777.8|744657.1|743149|877
1637740500000|2021-11-24 07:55:00|745162|743162|743641.1|741641.1|745165.3|743659.3|743096.9|741418.2|1071
1637740800000|2021-11-24 08:00:00|743649|741649|742613.8|740613.8|744180.8|742648.3|742593.4|740593.4|957
1637741100000|2021-11-24 08:05:00|742612.3|740612.3|742508.8|740508.8|743099.8|741099.8|741753|740098.7|1016
1637741400000|2021-11-24 08:10:00|742486.7|740486.7|742060.4|741060.4|743245.2|741549.5|742045.8|740486.7|1009
1637741700000|2021-11-24 08:15:00|742043.5|741043.5|741977.4|740977.4|742582.5|741102.2|741599.8|740156.8|897
1637742000000|2021-11-24 08:20:00|741982.9|740982.9|743621|742621|744259.3|742742.8|741982.9|740558|946
1637742300000|2021-11-24 08:25:00|743609.6|742609.6|743983.9|741983.9|744696.8|743029.4|743342.9|741844.2|965
1637742600000|2021-11-24 08:30:00|743989.8|741989.8|743815.2|741815.2|744092.8|742581.4|743030.7|741521.9|918
1637742900000|2021-11-24 08:35:00|743820.1|741820.1|743798.4|742798.4|744341.1|742831.2|743281.5|741704.1|691
1637743200000|2021-11-24 08:40:00|743798.9|742798.9|743746.8|742746.8|744285.5|742940.6|743672.3|742285|692
1637743500000|2021-11-24 08:45:00|743745.8|742745.8|743951.8|742951.8|745016.9|743513.3|743744.6|742406.3|870
1637743800000|2021-11-24 08:50:00|744013.7|743013.7|744057.5|743057.5|744759.1|743228.5|743860.3|742365.4|757
1637744100000|2021-11-24 08:55:00|744061.9|743061.9|745613.3|743613.3|745761.5|744084.5|743995.6|742497|866
1637744400000|2021-11-24 09:00:00|745605.5|743605.5|745666.2|744666.2|746089.3|744666.2|745237.8|743590.5|619
1637744700000|2021-11-24 09:05:00|745455|743455|744732.6|743732.6|745761.6|744253|744672.9|743161.4|875
1637745000000|2021-11-24 09:10:00|744742.8|743742.8|744816.8|743816.8|745662.3|744372.5|744596.8|743121|864
1637745300000|2021-11-24 09:15:00|744814.4|743814.4|744819.5|743819.5|745511.3|744018.2|744601.8|743137.4|840
1637745600000|2021-11-24 09:20:00|744820|743820|744357.5|743357.5|745219.4|743825|744005.5|742534.5|870
1637745900000|2021-11-24 09:25:00|744362.2|743362.2|744445.7|743445.7|745090.6|743606.7|744128|742656.1|843
1637746200000|2021-11-24 09:30:00|744459.9|743459.9|744632.1|743632.1|745228|743767.2|744269.9|742833|879
1637746500000|2021-11-24 09:35:00|744649|743649|745178|744178|745668.1|744274|744649|743179.8|844
1637746800000|2021-11-24 09:40:00|745190.6|744190.6|745047.3|744047.3|745613|744282.9|745017.4|743558.5|775
1637747100000|2021-11-24 09:45:00|745046.1|744046.1|745661.2|743661.2|745758.5|744288.5|744695|743189.7|850
1637747400000|2021-11-24 09:50:00|745679.2|743679.2|746820.2|744820.2|747080.9|745381.4|745125.1|743640.1|962
1637747700000|2021-11-24 09:55:00|746825.8|744825.8|747493.5|745493.5|747860.9|746285.9|746350.3|744815.2|1066
1637748000000|2021-11-24 10:00:00|747535.6|745535.6|746328.2|745328.2|748367.4|746584.4|746323.6|744807.4|1025
1637748300000|2021-11-24 10:05:00|746337.8|745337.8|746891|745891|747901.8|746287.8|746327.3|744831.3|969
1637748600000|2021-11-24 10:10:00|747386|745386|746234|745234|747630.9|746130.4|746206.1|744767.6|893
1637748900000|2021-11-24 10:15:00|746211.5|745211.5|745952.6|744952.6|747060.4|745562.5|745661.6|744202|891
1637749200000|2021-11-24 10:20:00|745961.1|744961.1|745262.6|744262.6|746458.6|745009.3|745220.8|743951.3|807
1637749500000|2021-11-24 10:25:00|745262.7|744262.7|745856.6|744856.6|746292|744895.2|745262.6|744078.7|753
1637749800000|2021-11-24 10:30:00|745849.6|744849.6|745768.9|744768.9|746881.9|745471.5|745630|744241.5|906
1637750100000|2021-11-24 10:35:00|745762.9|744762.9|746163|745163|746561.5|745163|745705.2|744315.6|785
1637750400000|2021-11-24 10:40:00|746153.4|745153.4|746593.4|745593.4|747121|745797.5|746153.4|744731.1|839
1637750700000|2021-11-24 10:45:00|746607.8|745607.8|746490.2|745490.2|747334.8|745825.6|746231|744748.1|899
1637751000000|2021-11-24 10:50:00|746495.2|745495.2|746712.6|745712.6|747282.3|745795|746484.3|745042.4|798
1637751300000|2021-11-24 10:55:00|746714.4|745714.4|747245.6|746245.6|747809|746303|746476.9|745277|833
1637751600000|2021-11-24 11:00:00|747232.5|746232.5|747277.4|746277.4|747903.2|746394.6|747056.1|745552.4|697
1637751900000|2021-11-24 11:05:00|747278.7|746278.7|747537.5|746537.5|748097.7|746604.1|746874.2|745105.6|873
1637752200000|2021-11-24 11:10:00|747535.5|746535.5|747440|746440|748053.3|746574.6|747116.1|745606.2|872
1637752500000|2021-11-24 11:15:00|747446|746446|747199.5|746199.5|748181.5|746703|747134.2|745716.8|811
1637752800000|2021-11-24 11:20:00|747206.2|746206.2|747003|745003|747903.7|746349|746477.4|744974.6|878
1637753100000|2021-11-24 11:25:00|747018.2|745018.2|746952.8|745952.8|747550|746074.6|746609.2|745018.2|831
1637753400000|2021-11-24 11:30:00|746951.3|745951.3|747313|745313|747478.5|746102.2|746356.7|744869.7|1011
1637753700000|2021-11-24 11:35:00|747335.9|745335.9|746569.7|745569.7|747446.7|745924.5|746524.9|745031.9|883
1637754000000|2021-11-24 11:40:00|746572.9|745572.9|746228.6|745228.6|746918.5|745574.1|746111|744531|891
1637754300000|2021-11-24 11:45:00|746243.1|745243.1|746172.2|745172.2|746820.9|745383.1|745991.6|744400.9|767
1637754600000|2021-11-24 11:50:00|746181.5|745181.5|746572.5|745572.5|747208|745719.8|746181.5|744677.3|714
1637754900000|2021-11-24 11:55:00|746551|745551|747075.7|745075.7|747253.1|745916.7|746466.7|744973.2|758
1637755200000|2021-11-24 12:00:00|747075.3|745075.3|745410.5|744410.5|747099.4|745622.5|745378.2|743890.7|925
1637755500000|2021-11-24 12:05:00|745380.8|744380.8|745998.7|744998.7|746152.8|745012.4|745378.2|743989.3|756
1637755800000|2021-11-24 12:10:00|746001.9|745001.9|746744.3|745744.3|746983|745868.3|745911.8|744645.2|865
1637756100000|2021-11-24 12:15:00|746745.3|745745.3|747455.5|746455.5|747991.6|746466.6|746622.2|745422.9|904
1637756400000|2021-11-24 12:20:00|747440.5|746440.5|747290.7|746290.7|748377.4|746874.7|747289.6|745990.8|939
1637756700000|2021-11-24 12:25:00|747275.5|746275.5|747608|746608|748171|746652.3|747169.3|745754.3|882
1637757000000|2021-11-24 12:30:00|747607.5|746607.5|749138.1|747138.1|749448.1|747907.7|747603.3|746226.9|998
1637757300000|2021-11-24 12:35:00|749141.1|747141.1|748528.6|747528.6|749609.9|748009.6|748528|747095.3|902
1637757600000|2021-11-24 12:40:00|748542.1|747542.1|748611.6|746611.6|749001.9|747642.1|748091.2|746584|910
1637757900000|2021-11-24 12:45:00|748623.3|746623.3|748225.5|747225.5|748702.9|747356.6|748023.5|746490.9|761
1637758200000|2021-11-24 12:50:00|748217.6|747217.6|749658|747658|749692|747925.7|747895.7|746359.7|890
1637758500000|2021-11-24 12:55:00|749631.5|747631.5|749636.7|747636.7|749998.4|748409.1|748971.3|747322.6|914
1637758800000|2021-11-24 13:00:00|749213|748213|749009.9|748009.9|749775.4|748330.5|748796.3|747286.4|957
1637759100000|2021-11-24 13:05:00|749010.9|748010.9|749328.6|748328.6|750688.6|748961.9|748893.3|747420.5|956
1637759400000|2021-11-24 13:10:00|749277.7|748277.7|748463.1|747463.1|749841|748441.5|748374.1|746852.3|975
1637759700000|2021-11-24 13:15:00|748468.6|747468.6|748083.9|747083.9|749175.3|747682.4|748066|746582.5|867
1637760000000|2021-11-24 13:20:00|748063.9|747063.9|748096|747096|748947.7|747491.4|748026|746569|899
1637760300000|2021-11-24 13:25:00|748097.3|747097.3|748674.6|746674.6|748775.5|747296.3|747866.2|746456.8|727
1637760600000|2021-11-24 13:30:00|748713.9|746713.9|748285.8|746285.8|748745.4|747174.5|747516.2|746020.2|907
1637760900000|2021-11-24 13:35:00|747755.6|746755.6|749832.5|747832.5|750069.2|748284.1|747746.9|746238.5|989
1637761200000|2021-11-24 13:40:00|749830.8|747830.8|748792.5|747792.5|749830.8|748120.4|748367.5|746852|1000
1637761500000|2021-11-24 13:45:00|748789.4|747789.4|749424.7|748424.7|750113.9|748539.2|748630.6|747113.5|994
1637761800000|2021-11-24 13:50:00|749414.3|748414.3|749878.2|747878.2|750213.5|748718.8|749238.7|747739.9|960
1637762100000|2021-11-24 13:55:00|749428.4|748428.4|749545.5|748545.5|750106.4|748606|748982.6|747352.4|1001
1637762400000|2021-11-24 14:00:00|749547.3|748547.3|749238.8|748238.8|750263.2|748749.2|749070.2|747562.5|991
1637762700000|2021-11-24 14:05:00|749700.8|747700.8|750753.3|748753.3|750802.5|749243.8|749208.8|747697.3|1028
1637763000000|2021-11-24 14:10:00|750750.4|748750.4|750117.1|749117.1|750844.6|749373.4|749985.3|748521.7|949
1637763300000|2021-11-24 14:15:00|750117.8|749117.8|749842.2|748842.2|750818.7|749425.8|749621.2|748093.8|967
1637763600000|2021-11-24 14:20:00|749833.9|748833.9|749549.2|748549.2|750397|748890|749404.7|747900|893
1637763900000|2021-11-24 14:25:00|749559.9|748559.9|750235.6|748235.6|750537.9|748954.2|749281.9|747795|910
1637764200000|2021-11-24 14:30:00|750218.2|748218.2|749289|748289|750524.5|748900.2|749266|747802.4|1023
1637764500000|2021-11-24 14:35:00|749296.7|748296.7|749646.6|747646.6|750370.9|748869.7|748998.7|747506.2|1036
1637764800000|2021-11-24 14:40:00|749645.4|747645.4|750112|748112|750240.1|748760.5|748932.4|747426|950
1637765100000|2021-11-24 14:45:00|750123.1|748123.1|749213.9|748213.9|750290.6|748815.5|749142.7|747720.2|945
1637765400000|2021-11-24 14:50:00|749214.7|748214.7|748964.8|747964.8|749971|748446.5|748944.3|747604.3|987
1637765700000|2021-11-24 14:55:00|748956.7|747956.7|748939.3|746939.3|749578|748165.4|748541.1|746610.8|910
1637766000000|2021-11-24 15:00:00|748925.9|746925.9|749001.5|748001.5|749599.8|748029.2|748653.5|746925.9|987
1637766300000|2021-11-24 15:05:00|749015.1|748015.1|749912.8|748912.8|750511.1|748989.9|749004.1|747697.9|896
1637766600000|2021-11-24 15:10:00|749910.7|748910.7|749764.8|747764.8|750428.9|748943.3|749242.9|747739.3|833
1637766900000|2021-11-24 15:15:00|749777.2|747777.2|749254.9|747254.9|750151.7|748639|748707.2|747135|872
1637767200000|2021-11-24 15:20:00|748776.8|747776.8|748731.2|747731.2|749717.6|748196.5|748651.5|747142.5|850
1637767500000|2021-11-24 15:25:00|748730.5|747730.5|749931.6|747931.6|750025.9|748447.7|748453|746961.3|905
1637767800000|2021-11-24 15:30:00|749985.4|747985.4|749830.7|748830.7|750341.2|748867.8|749395.9|747886.6|840
1637768100000|2021-11-24 15:35:00|749833.5|748833.5|749832.2|748832.2|750450.6|749072.5|749739.7|748331.3|679
1637768400000|2021-11-24 15:40:00|749844.4|748844.4|749854.5|748854.5|750416.5|748966.3|749769.3|748293.5|731
1637768700000|2021-11-24 15:45:00|749864.5|748864.5|750488|748488|750562.2|749053.5|749781.9|748305.8|692
1637769000000|2021-11-24 15:50:00|750486.8|748486.8|749471|748471|750508.4|748980.8|749442.8|747959.9|657
1637769300000|2021-11-24 15:55:00|749464.1|748464.1|750794.1|748794.1|750794.1|749100|749311.5|747817.7|665
1637769600000|2021-11-24 16:00:00|750797.7|748797.7|750700|749700|751226.7|749735.2|750241.1|748617.7|666
1637769900000|2021-11-24 16:05:00|751253.6|749253.6|750528.2|749528.2|751461.9|749963|750497.1|748948.5|851
1637770200000|2021-11-24 16:10:00|750540|749540|751010.8|749010.8|751397.4|749894.3|750416.9|748915.9|794
1637770500000|2021-11-24 16:15:00|751006|749006|750482.1|749482.1|751371.5|749865.9|750482.1|749001.7|727
1637770800000|2021-11-24 16:20:00|750992.7|748992.7|750492.6|748492.6|751127.8|749628.5|749646.3|748123.3|878
1637771100000|2021-11-24 16:25:00|750490.1|748490.1|750165.8|748165.8|750919.5|749435.9|749691.6|748140.4|772
1637771400000|2021-11-24 16:30:00|750176.6|748176.6|750124.5|748124.5|750542.6|749015.5|749615.9|748085.5|780
1637771700000|2021-11-24 16:35:00|750115.2|748115.2|750011|749011|750674.8|749112.6|749510|748000.7|806
1637772000000|2021-11-24 16:40:00|750013|749013|750276.4|749276.4|750927.7|749388|750004|748517|742
1637772300000|2021-11-24 16:45:00|750778.2|748778.2|750106.4|748106.4|750939.6|749419.8|749747.5|748106.4|739
1637772600000|2021-11-24 16:50:00|750111.2|748111.2|749758.5|748758.5|750294.8|748804.4|749657.6|748055.7|629
1637772900000|2021-11-24 16:55:00|749777.2|748777.2|749879.5|748879.5|750477.5|748912.7|749751.5|748270.2|497
1637773200000|2021-11-24 17:00:00|749879|748879|750833.1|748833.1|750861.5|748879|749879|748359|577
1637773500000|2021-11-24 17:05:00|750835.8|748835.8|750635.9|748635.9|750979.3|748979.3|750534.3|748534.3|618
1637773800000|2021-11-24 17:10:00|750632.9|748632.9|750754.8|748754.8|750896.5|748896.5|750367.7|748367.7|485
1637774100000|2021-11-24 17:15:00|750740.6|748740.6|750950.4|748950.4|750984.8|748984.8|750740.6|748740.6|648
1637774400000|2021-11-24 17:20:00|750937.9|748937.9|751053.7|749053.7|751077.8|749533.4|750525.1|748932.1|362
1637774700000|2021-11-24 17:25:00|751049.7|749049.7|751251|749251|751399|749787.9|750558|749040.2|569
1637775000000|2021-11-24 17:30:00|751253.1|749253.1|750939.2|748939.2|751335.9|749640.1|750640.1|748920.7|495
1637775300000|2021-11-24 17:35:00|750956.2|748956.2|750608.6|748608.6|750974|749461.4|750440|748581.4|466
1637775600000|2021-11-24 17:40:00|750608.5|748608.5|750351.6|748351.6|750782.4|749125|750091.5|748290|473
1637775900000|2021-11-24 17:45:00|750347.8|748347.8|750340.7|748340.7|750428.1|748428.1|750251.4|748251.4|430
1637776200000|2021-11-24 17:50:00|750354.5|748354.5|750422|748422|750542.4|749024.9|749838.3|748302.5|405
1637776500000|2021-11-24 17:55:00|750452.5|748452.5|750299.5|748299.5|750463.9|748954.5|749908.2|748245|349
1637823600000|2021-11-25 07:00:00|747421.9|745421.9|746882.3|744882.3|747525.6|745525.6|746852.8|744852.8|605
1637823900000|2021-11-25 07:05:00|746942.6|744942.6|747135.4|745135.4|747466.2|745466.2|746510.7|744510.7|992
1637824200000|2021-11-25 07:10:00|747139.1|745139.1|747047.8|745047.8|747408.3|745551|746551|744704.4|843
1637824500000|2021-11-25 07:15:00|747048.9|745048.9|747297.3|745297.3|747614|745647|746527.3|744961.5|798
1637824800000|2021-11-25 07:20:00|747294.6|745294.6|747574.3|745574.3|747788.3|745855|746843.5|745227.6|655
1637825100000|2021-11-25 07:25:00|747573.5|745573.5|747561.1|745561.1|748003.8|746003.8|746850|745357.2|683
1637825400000|2021-11-25 07:30:00|747558.7|745558.7|746716.4|745716.4|747597.7|745941.4|746685.7|745276|653
1637825700000|2021-11-25 07:35:00|746709.1|745709.1|746528.9|744528.9|746761.6|745724.5|745810.8|744230.3|689
1637826000000|2021-11-25 07:40:00|746517.7|744517.7|746182.1|744182.1|746556.6|744998.5|745791.5|744149.5|633
1637826300000|2021-11-25 07:45:00|746160.9|744160.9|746194.5|744194.5|746349.4|744833.5|745391.9|743950.9|765
1637826600000|2021-11-25 07:50:00|746184|744184|745766.6|744766.6|746453.2|744948.5|745529.5|744124.5|766
1637826900000|2021-11-25 07:55:00|745723.4|744723.4|745983.9|744983.9|746668.9|745244.4|745642.7|744101|707
1637827200000|2021-11-25 08:00:00|745994|744994|746764.7|745764.7|747182|745786.8|745952.8|744503.8|784
1637827500000|2021-11-25 08:05:00|746768.1|745768.1|746860.3|745860.3|747537.5|746037.5|746768.1|745503.3|640
1637827800000|2021-11-25 08:10:00|746858.4|745858.4|747056.5|746056.5|747494.2|746080.2|746681.8|745252.9|662
1637828100000|2021-11-25 08:15:00|747052.9|746052.9|747209.6|746209.6|747823.9|746316.7|746907.9|745422.8|733
1637828400000|2021-11-25 08:20:00|747217.2|746217.2|746761.1|745761.1|747441.2|746217.2|746750.4|745401.1|625
1637828700000|2021-11-25 08:25:00|746755.5|745755.5|746405|745405|747113.7|745784.8|746247.9|744869.4|678
1637829000000|2021-11-25 08:30:00|746419.8|745419.8|745940.2|744940.2|746769.4|745436.8|745593.5|744088.3|766
1637829300000|2021-11-25 08:35:00|745891.6|744891.6|746100.5|745100.5|746650.6|745273.9|745817.8|744526.2|718
1637829600000|2021-11-25 08:40:00|746102.5|745102.5|745981.5|744981.5|746923.9|745428.7|745871.3|744442.7|667
1637829900000|2021-11-25 08:45:00|745982.5|744982.5|746012.4|745012.4|746445.6|745067.7|745573|744360.5|689
1637830200000|2021-11-25 08:50:00|746013|745013|746589.9|745589.9|747137.2|745645.2|745906.5|744650.1|710
1637830500000|2021-11-25 08:55:00|746587.6|745587.6|746948.6|744948.6|747132.7|745643.6|746063.8|744525.9|734
1637830800000|2021-11-25 09:00:00|746953.5|744953.5|747530.4|745530.4|747588.6|746091.6|746379.1|744876.8|864
1637831100000|2021-11-25 09:05:00|747533.4|745533.4|747038.7|746038.7|747563.4|746090.6|746850.1|745336.9|722
1637831400000|2021-11-25 09:10:00|747012|746012|747181.2|746181.2|747978.6|746480.6|746861.2|745465.5|745
1637831700000|2021-11-25 09:15:00|747181.4|746181.4|747146.2|746146.2|747448.1|746448.1|747106.7|746106.7|638
1637832000000|2021-11-25 09:20:00|747156.1|746156.1|746619.2|745619.2|747665.6|746176.7|746619.2|745372.5|632
1637832300000|2021-11-25 09:25:00|746641.5|745641.5|746499.7|745499.7|746934.4|745879.7|746323.4|744887.6|563
1637832600000|2021-11-25 09:30:00|746501.2|745501.2|746455.6|745455.6|747138.7|745660.3|746388.6|745074.5|598
1637832900000|2021-11-25 09:35:00|746454.1|745454.1|746579.9|745579.9|747233.5|745704.9|746260.6|744954.8|640
1637833200000|2021-11-25 09:40:00|746582.9|745582.9|747057.8|745057.8|747316.1|745828.1|746516.5|745047.5|583
1637833500000|2021-11-25 09:45:00|747054.4|745054.4|746606.7|745606.7|747266.5|745754.5|746518.1|745043.7|586
1637833800000|2021-11-25 09:50:00|746606.6|745606.6|745977.5|744977.5|747061.8|745627.5|745932.9|744484.7|559
1637834100000|2021-11-25 09:55:00|745985.4|744985.4|745766.4|744766.4|746610.5|745109.5|745746.3|744324.4|618
1637834400000|2021-11-25 10:00:00|745757.7|744757.7|746007.5|745007.5|746327.5|745013.1|745729.2|744251.3|564
1637834700000|2021-11-25 10:05:00|746030|745030|747189.5|745189.5|747223.3|745744.1|745958|744659.2|732
1637835000000|2021-11-25 10:10:00|747189.3|745189.3|745999.5|744999.5|747201.6|745538.4|745961.7|744373.5|642
1637835300000|2021-11-25 10:15:00|745991.2|744991.2|746043.5|745043.5|746643.8|745224|745892|744414.7|662
1637835600000|2021-11-25 10:20:00|746050.1|745050.1|745961.1|744961.1|746635|745115.1|745836.4|744326.9|562
1637835900000|2021-11-25 10:25:00|745965.7|744965.7|746256.4|745256.4|746974.1|745447.5|745927.5|744484.5|673
1637836200000|2021-11-25 10:30:00|746266.2|745266.2|746324.9|745324.9|746813.9|745429.3|746087.8|744570.6|705
1637836500000|2021-11-25 10:35:00|746341.4|745341.4|746488.9|745488.9|746788.6|745503.7|746265.3|744788.6|505
1637836800000|2021-11-25 10:40:00|746490.1|745490.1|746289.1|745289.1|746619.1|745619.1|746282.9|745282.9|550
1637837100000|2021-11-25 10:45:00|746289.6|745289.6|746134.5|745134.5|746682|745481.8|746120.7|744621.7|648
1637837400000|2021-11-25 10:50:00|746114|745114|746383|745383|746887.7|745409.7|746070.5|744573.8|515
1637837700000|2021-11-25 10:55:00|746382.4|745382.4|746637.3|745637.3|746820.7|745820.7|746332.1|745332.1|493
1637838000000|2021-11-25 11:00:00|746636.1|745636.1|746872.2|745872.2|747035.7|745923.2|746474.9|745005.2|608
1637838300000|2021-11-25 11:05:00|746868.9|745868.9|746932|745932|746994.6|745994.6|746756.1|745756.1|623
1637838600000|2021-11-25 11:10:00|746936.4|745936.4|747242.5|746242.5|747811.1|746337.8|746924.5|745601.5|621
1637838900000|2021-11-25 11:15:00|747243|746243|747474.2|745474.2|747609.6|746435.2|746797|745333.1|648
1637839200000|2021-11-25 11:20:00|747487.7|745487.7|746867.3|745867.3|747487.7|745947.3|746735|745235.8|613
1637839500000|2021-11-25 11:25:00|746867.8|745867.8|746849.3|745849.3|747387.3|746026.2|746818.6|745343.3|631
1637839800000|2021-11-25 11:30:00|746849.1|745849.1|747221.4|746221.4|747229.9|746229.9|746801.7|745801.7|489
1637840100000|2021-11-25 11:35:00|747229.7|746229.7|747385.8|745385.8|747409.2|746234.2|746805.4|745338|575
1637840400000|2021-11-25 11:40:00|747389|745389|747029.2|746029.2|747515.2|746072.4|746677.3|745374.5|732
1637840700000|2021-11-25 11:45:00|747031.6|746031.6|747129.7|746129.7|747656.5|746177|746943.5|745361.2|757
1637841000000|2021-11-25 11:50:00|747145.3|746145.3|747207.4|746207.4|747666.7|746279.9|747010.8|745531.1|754
1637841300000|2021-11-25 11:55:00|747205.7|746205.7|747197.8|746197.8|747231.2|746231.2|747052.2|746052.2|606
1637841600000|2021-11-25 12:00:00|747197.3|746197.3|747189.4|746189.4|747760.3|746387.5|747053.2|745655.3|704
1637841900000|2021-11-25 12:05:00|747202.3|746202.3|746985.3|745985.3|747740.2|746263.5|746934.5|745449.4|604
1637842200000|2021-11-25 12:10:00|746965.6|745965.6|746789.4|745789.4|747410.5|745987.1|746654.8|745191.5|678
1637842500000|2021-11-25 12:15:00|746792.2|745792.2|746696.4|745696.4|747353|745898.7|746650.9|745186.8|579
1637842800000|2021-11-25 12:20:00|746688.9|745688.9|746613.2|745613.2|746692.8|745692.8|746456.1|745456.1|649
1637843100000|2021-11-25 12:25:00|746613.4|745613.4|747159|745159|747372|745871.6|746579.5|745055.2|785
1637843400000|2021-11-25 12:30:00|747175.5|745175.5|747026.7|745026.7|747330.7|745833.1|746484.4|744970.3|898
1637843700000|2021-11-25 12:35:00|747029.2|745029.2|747585.7|745585.7|747758.9|746164.3|746474.3|744960.7|768
1637844000000|2021-11-25 12:40:00|747598.4|745598.4|747403|746403|747941.5|746462|746965.5|745425.5|594
1637844300000|2021-11-25 12:45:00|747418.6|746418.6|747633|746633|748400.6|746812.3|747287.6|745758.4|765
1637844600000|2021-11-25 12:50:00|747644.7|746644.7|747621.3|746621.3|748169|746725.1|747547.8|746144|650
1637844900000|2021-11-25 12:55:00|748164.7|746164.7|748545.9|746545.9|748787.6|747021.7|747521|746164.7|668
1637845200000|2021-11-25 13:00:00|748550.5|746550.5|747782.4|746782.4|748649.6|747054.4|747578.6|746077.2|778
1637845500000|2021-11-25 13:05:00|747800.1|746800.1|748900.2|746900.2|748921.1|747421.5|747758|746263.3|609
1637845800000|2021-11-25 13:10:00|748909.5|746909.5|748241|747241|748918.6|747431.7|748022.9|746552.9|740
1637846100000|2021-11-25 13:15:00|748232|747232|747903.9|746903.9|748754.2|747240|747877.4|746392.6|589
1637846400000|2021-11-25 13:20:00|747906.8|746906.8|747938.3|746938.3|748444.9|746972.5|747870.2|746410.1|413
1637846700000|2021-11-25 13:25:00|747933.7|746933.7|748361|746361|748437.7|746990|747803.8|746319|474
1637847000000|2021-11-25 13:30:00|748301.1|746301.1|748192.6|746192.6|748390|746898.5|747522|746039.9|684
1637847300000|2021-11-25 13:35:00|748174.5|746174.5|747821.8|746821.8|748297.8|746821.8|747397.5|745884|544
1637847600000|2021-11-25 13:40:00|747817.5|746817.5|748129.2|746129.2|748427.9|746959.2|747609.7|745971.7|625
1637847900000|2021-11-25 13:45:00|748121.8|746121.8|747737.8|746737.8|748286|746747.5|747705.5|746121.8|526
1637848200000|2021-11-25 13:50:00|747740.6|746740.6|747702.5|746702.5|748249.2|746771.1|747667.1|746211.4|402
1637848500000|2021-11-25 13:55:00|747696.5|746696.5|747495|746495|748225.5|746740.5|747284.4|745777.1|581
1637848800000|2021-11-25 14:00:00|747511.9|746511.9|747644.8|745644.8|748186.5|746710.9|747088.3|745516.3|606
1637849100000|2021-11-25 14:05:00|747635.4|745635.4|748001.5|746001.5|748019.5|746465.8|747091.3|745579.2|615
1637849400000|2021-11-25 14:10:00|747999.9|745999.9|748114|746114|748269.7|746663|747503.7|745974.8|668
1637849700000|2021-11-25 14:15:00|748106.9|746106.9|747836.7|745836.7|748108.6|746563.9|747207.3|745675.1|730
1637850000000|2021-11-25 14:20:00|747836.1|745836.1|747420.7|746420.7|747975.2|746481.5|747301.4|745774.4|554
1637850300000|2021-11-25 14:25:00|747420|746420|748047.8|746047.8|748264.5|746844.5|747388.9|745867.7|566
1637850600000|2021-11-25 14:30:00|748031.7|746031.7|748340.1|746340.1|748421|746859.9|747573|746031.7|653
1637850900000|2021-11-25 14:35:00|748320.8|746320.8|748345.2|746345.2|748445.4|746925.5|747777.5|746285.8|531
1637851200000|2021-11-25 14:40:00|748337|746337|748305.9|746305.9|748397.3|746857|747602.7|746081.6|568
1637851500000|2021-11-25 14:45:00|748298.9|746298.9|747916.3|746916.3|748452.5|746962.6|747790.3|746255.7|470
1637851800000|2021-11-25 14:50:00|748384.1|746384.1|747922.5|746922.5|748456.1|746985|747877.5|746384.1|435
1637852100000|2021-11-25 14:55:00|747927.9|746927.9|747473.5|746473.5|748315.7|746927.9|747446.9|746003.7|517
1637852400000|2021-11-25 15:00:00|747469.9|746469.9|747737.4|746737.4|748213.8|746789.2|747300.1|745807.5|554
1637852700000|2021-11-25 15:05:00|747732.6|746732.6|747723.8|746723.8|748208.2|746759.2|747626.6|746132.4|422
1637853000000|2021-11-25 15:10:00|747723.4|746723.4|748308.7|746308.7|748353.9|746858.9|747665.1|746146.1|410
1637853300000|2021-11-25 15:15:00|748326|746326|747453.5|746453.5|748330.9|746645.9|747433.6|745936.1|489
1637853600000|2021-11-25 15:20:00|747454.1|746454.1|747264.7|746264.7|747943.8|746457.1|747066.5|745554.4|581
1637853900000|2021-11-25 15:25:00|747273.2|746273.2|747351.2|745351.2|747776.7|746284.1|746654|745168.2|628
1637854200000|2021-11-25 15:30:00|747352.1|745352.1|747539.5|745539.5|747759.6|746245|746852.5|745322.7|557
1637854500000|2021-11-25 15:35:00|747528.1|745528.1|746997.1|745997.1|747569.7|746065.1|746888.1|745393.5|370
1637854800000|2021-11-25 15:40:00|746999.3|745999.3|747452.5|745452.5|747592.5|746059.1|746895.8|745401.9|548
1637855100000|2021-11-25 15:45:00|746942.2|745942.2|747646.5|745646.5|747648.5|746141.8|746942.2|745459.8|381
1637855400000|2021-11-25 15:50:00|747642.6|745642.6|747820.8|745820.8|747939.2|746179.5|747175.3|745594.1|465
1637855700000|2021-11-25 15:55:00|747839.3|745839.3|747898.5|745898.5|747924|745924|747697.6|745697.6|606
1637856000000|2021-11-25 16:00:00|747898.1|745898.1|747935.3|745935.3|747970.4|746411|747295.4|745800.7|505
1637856300000|2021-11-25 16:05:00|747926.4|745926.4|747979.6|745979.6|748071|746495|747348.5|745841.7|444
1637856600000|2021-11-25 16:10:00|747986|745986|747881.1|745881.1|747991.5|746416|747226.7|745726.7|440
1637856900000|2021-11-25 16:15:00|747856.6|745856.6|747935.5|745935.5|747999.4|746437.5|747435.5|745807|298
1637857200000|2021-11-25 16:20:00|747932.3|745932.3|747755.6|745755.6|747954|745954|747738.3|745738.3|261
1637857500000|2021-11-25 16:25:00|747745.7|745745.7|747717.2|745717.2|747822.2|746123.8|747103.5|745605.2|323
1637857800000|2021-11-25 16:30:00|747714.9|745714.9|747664.5|745664.5|747841.6|746249.7|747134.5|745663.4|295
1637858100000|2021-11-25 16:35:00|747710.2|745710.2|747935.2|745935.2|747974|746418|747403.5|745645.5|262
1637858400000|2021-11-25 16:40:00|747953|745953|747810|745810|747995.9|746478|747273.3|745750.6|276
1637858700000|2021-11-25 16:45:00|747810.2|745810.2|747666.5|745666.5|747819.1|746271.8|747271.8|745602.2|333
1637859000000|2021-11-25 16:50:00|747665.5|745665.5|747788.9|745788.9|747820.5|745820.5|747637.8|745637.8|328
1637859300000|2021-11-25 16:55:00|747803.5|745803.5|747988.2|745988.2|748010.6|746480.1|747452.4|745717.2|305
1637859600000|2021-11-25 17:00:00|748007|746007|747951.3|745951.3|748007|746007|747946.3|745946.3|260
1637859900000|2021-11-25 17:05:00|747953.1|745953.1|747931.6|745931.6|748024.9|746024.9|747928.9|745928.9|161
1637860200000|2021-11-25 17:10:00|747950|745950|747909.6|745909.6|747980|745980|747903.5|745903.5|216
1637860500000|2021-11-25 17:15:00|747904.8|745904.8|747863.7|745863.7|747948.6|745948.6|747817.8|745817.8|242
1637860800000|2021-11-25 17:20:00|747862.4|745862.4|748004.6|746004.6|748008.7|746008.7|747842.6|745842.6|217
1637861100000|2021-11-25 17:25:00|748004.2|746004.2|748167.6|746167.6|748183.9|746183.9|747935.3|745935.3|224
1637861400000|2021-11-25 17:30:00|748158.8|746158.8|748164.4|746164.4|748187|746187|748114.8|746114.8|334
1637861700000|2021-11-25 17:35:00|748162.4|746162.4|747943.6|745943.6|748171.1|746171.1|747929.6|745929.6|319
1637862000000|2021-11-25 17:40:00|747943.8|745943.8|747799.5|745799.5|747966.5|745966.5|747798.5|745798.5|330
1637862300000|2021-11-25 17:45:00|747799.6|745799.6|747626.3|745626.3|747822.7|745822.7|747565.3|745565.3|356
1637862600000|2021-11-25 17:50:00|747627|745627|747685|745685|747780|745780|747605|745605|266
1637862900000|2021-11-25 17:55:00|747721.8|745721.8|747667.3|745667.3|747761|745761|747575.1|745575.1|198
1637910000000|2021-11-26 07:00:00|755747.3|753747.3|754038.8|752038.8|755818.7|754228.9|753938.5|751938.5|893
1637910300000|2021-11-26 07:05:00|754113.9|752113.9|755038.8|753038.8|755163.5|753490.1|754111.3|752111.3|1116
1637910600000|2021-11-26 07:10:00|755045.2|753045.2|755364.6|753364.6|755696.4|753696.4|754452.4|752452.4|1069
1637910900000|2021-11-26 07:15:00|755369.8|753369.8|755707.5|753707.5|755889.4|754123.5|754814.5|753240.1|1072
1637911200000|2021-11-26 07:20:00|755750.2|753750.2|755436.9|753436.9|755812.6|753812.6|754892.2|752892.2|1076
1637911500000|2021-11-26 07:25:00|755416.2|753416.2|754881.9|752881.9|755597.3|754111|754210|752700.7|970
1637911800000|2021-11-26 07:30:00|754861.1|752861.1|755185|753185|755694.4|753694.4|754200|752662|1019
1637912100000|2021-11-26 07:35:00|755141.2|753141.2|755207.5|753207.5|755495.4|753690.8|754589.6|752929.3|879
1637912400000|2021-11-26 07:40:00|755210.7|753210.7|756569.7|754569.7|756779.2|754957|754617.4|753130.3|930
1637912700000|2021-11-26 07:45:00|756566.7|754566.7|756574.1|754574.1|757584.7|755661.1|756551.2|754551.2|1014
1637913000000|2021-11-26 07:50:00|756572.2|754572.2|757338.6|755338.6|757457.8|755926.5|755948.2|754387.4|1021
1637913300000|2021-11-26 07:55:00|757342|755342|757868.8|755868.8|758006.5|756083.8|756791.6|755132.5|1016
1637913600000|2021-11-26 08:00:00|757854.3|755854.3|758398.5|756398.5|758505.8|756508.4|757144.7|755304.5|1134
1637913900000|2021-11-26 08:05:00|758414.9|756414.9|758887.4|756887.4|759049|757547.3|757892.6|756308|1102
1637914200000|2021-11-26 08:10:00|758860|756860|757438.9|755438.9|758989.7|757212.5|757197.7|755432.4|1023
1637914500000|2021-11-26 08:15:00|757454.5|755454.5|758709.3|756709.3|759413.9|757630.1|757002.7|755418.3|1097
1637914800000|2021-11-26 08:20:00|758732.2|756732.2|759270.3|757270.3|759472.9|757511.1|758369.1|756560.9|1034
1637915100000|2021-11-26 08:25:00|759275.5|757275.5|759945.2|757945.2|759994|758424.4|758506.8|756839.5|1033
1637915400000|2021-11-26 08:30:00|759940.4|757940.4|758753.5|756753.5|760249.2|758249.2|758140.3|756585.6|1026
1637915700000|2021-11-26 08:35:00|758755.3|756755.3|758392.4|756392.4|759269.5|757558|758033.2|756215.2|1039
1637916000000|2021-11-26 08:40:00|758391.6|756391.6|758369.2|756369.2|758998.8|757348.9|757746.6|756124.5|1027
1637916300000|2021-11-26 08:45:00|758366.9|756366.9|757222.7|756222.7|758608.6|756805.2|757217.7|755684.5|899
1637916600000|2021-11-26 08:50:00|757223.2|756223.2|758350.9|756350.9|758581.6|757069.5|757217.7|755717.6|953
1637916900000|2021-11-26 08:55:00|758310.7|756310.7|757433.7|755433.7|758370.6|756839.4|756934.7|755423.7|996
1637917200000|2021-11-26 09:00:00|757440|755440|757982.9|755982.9|758173.2|756593.4|757000|755440|964
1637917500000|2021-11-26 09:05:00|757975.7|755975.7|758167.3|756167.3|758674.7|757108.9|757628.3|755953.4|969
1637917800000|2021-11-26 09:10:00|758170.9|756170.9|757268.8|755268.8|758309|756730.5|756720.9|755190.4|1016
1637918100000|2021-11-26 09:15:00|757240.4|755240.4|757524.8|756524.8|758118.3|756524.8|757240.4|755240.4|988
1637918400000|2021-11-26 09:20:00|758062.3|756062.3|757397.6|756397.6|758098.5|756580.2|756738.4|755240.2|931
1637918700000|2021-11-26 09:25:00|757391.2|756391.2|757736.2|756736.2|758519.7|756989|757042.1|755490.8|934
1637919000000|2021-11-26 09:30:00|758225.5|756225.5|759502|757502|759521.4|757766.2|757494.1|755893.9|1041
1637919300000|2021-11-26 09:35:00|759484.8|757484.8|758821.5|756821.5|759689.6|758141.7|758321.9|756787.5|1032
1637919600000|2021-11-26 09:40:00|758826.1|756826.1|759113.4|757113.4|759646.3|757646.3|758138.7|756539.7|963
1637919900000|2021-11-26 09:45:00|759070.9|757070.9|758217.3|756217.3|759118|757161.9|757526|756021.3|953
1637920200000|2021-11-26 09:50:00|758227|756227|758475.9|756475.9|758644.8|757097.6|757345.2|755856.9|966
1637920500000|2021-11-26 09:55:00|758488.7|756488.7|758350.6|757350.6|758957.9|757463.8|757943.7|756438.5|893
1637920800000|2021-11-26 10:00:00|758350.8|757350.8|757358.4|756358.4|758949.5|757431.7|757324|755825.7|986
1637921100000|2021-11-26 10:05:00|757357.8|756357.8|757529.3|756529.3|758223|756648.2|757288.3|755818.4|964
1637921400000|2021-11-26 10:10:00|757605.2|756605.2|758137|756137|758458.2|756871.4|757351.2|755842.9|928
1637921700000|2021-11-26 10:15:00|758100|756100|755933.7|753933.7|758344.3|756826.4|755243.4|753260.6|1115
1637922000000|2021-11-26 10:20:00|755924.9|753924.9|756117.4|754117.4|756576.8|754576.8|755520.2|753693.1|976
1637922300000|2021-11-26 10:25:00|756138.5|754138.5|755161|753161|756246.4|754326.4|754374.2|752831.6|949
1637922600000|2021-11-26 10:30:00|755162.9|753162.9|755460.4|753460.4|755767.3|754095.1|755095.1|753097.2|917
1637922900000|2021-11-26 10:35:00|755465.1|753465.1|754752.4|752752.4|755542.9|753924.9|753925.9|752319.7|949
1637923200000|2021-11-26 10:40:00|754755.5|752755.5|754844|752844|755334.2|753407.7|754065.6|752257.9|909
1637923500000|2021-11-26 10:45:00|755016.3|753016.3|756326.8|754326.8|756337.7|754814.4|755016.3|753016.3|940
1637923800000|2021-11-26 10:50:00|756263.3|754263.3|756064.4|754064.4|756736.8|755229.7|755615.4|753911.9|951
1637924100000|2021-11-26 10:55:00|756104.3|754104.3|756155.3|754155.3|756470.1|754933.1|755663.1|754098.7|854
1637924400000|2021-11-26 11:00:00|756169.1|754169.1|755652.3|753652.3|756175.9|754406.7|755056.1|753567.8|799
1637924700000|2021-11-26 11:05:00|755660.8|753660.8|754987.2|753987.2|755921|754294.5|754935.3|753414.6|868
1637925000000|2021-11-26 11:10:00|754986.2|753986.2|755584.1|754584.1|756104.3|754597.5|754967.9|753551.4|773
1637925300000|2021-11-26 11:15:00|756079.5|754079.5|756352.9|754352.9|756685.6|755154.5|755453.2|753935.8|865
1637925600000|2021-11-26 11:20:00|756373.9|754373.9|755293.7|753293.7|756380|754642.7|754603.8|753107.4|855
1637925900000|2021-11-26 11:25:00|755292|753292|755551|754551|756002.2|754551|754735.3|753217.8|930
1637926200000|2021-11-26 11:30:00|755543.7|754543.7|755932.7|754932.7|756504.4|755018.6|755282.3|753752.4|887
1637926500000|2021-11-26 11:35:00|755936.9|754936.9|756860.8|754860.8|757160.5|755596|755930.3|754536.4|932
1637926800000|2021-11-26 11:40:00|756922.6|754922.6|756655.8|754655.8|757080|755533.2|755829.5|754373.8|889
1637927100000|2021-11-26 11:45:00|756650.1|754650.1|756259.3|754259.3|756782.2|755258.6|755764.1|754256.7|825
1637927400000|2021-11-26 11:50:00|755761.3|754761.3|755853.2|753853.2|756330.9|754820.6|755402.3|753826.5|753
1637927700000|2021-11-26 11:55:00|755835.8|753835.8|756288.5|754288.5|756510.8|755031.4|755233.6|753704.1|826
1637928000000|2021-11-26 12:00:00|756308.2|754308.2|755313.1|754313.1|756308.2|754812.5|755125.5|753584.7|851
1637928300000|2021-11-26 12:05:00|755315|754315|755922.2|754922.2|756292.3|754955.7|755178.6|753663.1|802
1637928600000|2021-11-26 12:10:00|755919.6|754919.6|755938.5|754938.5|756488|755123.5|755828.9|754405.9|794
1637928900000|2021-11-26 12:15:00|755939|754939|755611.5|754611.5|756268.8|755101.8|755601.2|754246.6|746
1637929200000|2021-11-26 12:20:00|755615.5|754615.5|755258.3|754258.3|756094.9|754646.8|755253|753775.6|738
1637929500000|2021-11-26 12:25:00|755264.6|754264.6|755507.9|753507.9|755798.9|754341.6|754832.7|753332.3|726
1637929800000|2021-11-26 12:30:00|755506.9|753506.9|754493|753493|755574.6|754052.6|753833.1|752323.1|898
1637930100000|2021-11-26 12:35:00|754989.8|752989.8|753995.8|751995.8|755002.1|753437.6|753736.9|751818.2|851
1637930400000|2021-11-26 12:40:00|753976|751976|752693.1|750693.1|754111.7|752606|752082.3|750575.4|975
1637930700000|2021-11-26 12:45:00|752706|750706|752121|751121|752973|751489.9|751873.2|750343.6|971
1637931000000|2021-11-26 12:50:00|752626.4|750626.4|752209.9|750209.9|752902.1|751411.7|751631.6|750173.4|888
1637931300000|2021-11-26 12:55:00|751687.3|750687.3|753450.6|751450.6|753675.1|752144.4|751497.2|750125.1|920
1637931600000|2021-11-26 13:00:00|753458|751458|753182.5|752182.5|753907.1|752466|752930|751420.7|933
1637931900000|2021-11-26 13:05:00|753152.4|752152.4|753603|751603|753637|752152.4|752200|750713.8|938
1637932200000|2021-11-26 13:10:00|753615.5|751615.5|753544.3|751544.3|753754|752247|752739.5|751120.4|821
1637932500000|2021-11-26 13:15:00|753536|751536|754475.4|752475.4|754573.5|753052.3|753030.7|751509.5|858
1637932800000|2021-11-26 13:20:00|754023.7|753023.7|753724.9|752724.9|754528.7|753044.1|753329.5|751795.6|842
1637933100000|2021-11-26 13:25:00|753752.5|752752.5|753472|752472|754271.8|752839.2|753110.3|751618.5|923
1637933400000|2021-11-26 13:30:00|753957.1|751957.1|753620.5|752620.5|754241.1|752815|753480.5|751952.8|847
1637933700000|2021-11-26 13:35:00|753620.7|752620.7|753017.8|752017.8|754320.8|752818.4|752920.8|751606.9|801
1637934000000|2021-11-26 13:40:00|753018.8|752018.8|753276.6|752276.6|753807.1|752298.1|752904.6|751520.5|721
1637934300000|2021-11-26 13:45:00|753278.6|752278.6|753352.7|752352.7|753937.4|752402.9|752867.8|751425.9|802
1637934600000|2021-11-26 13:50:00|753841.9|751841.9|753974|752974|754460|753041.4|753354|751841.9|747
1637934900000|2021-11-26 13:55:00|753974.3|752974.3|754057|753057|754565.3|753081.2|753667.3|752226.4|771
1637935200000|2021-11-26 14:00:00|754066.5|753066.5|754380.5|753380.5|754910.7|753407.5|753905.2|752460.3|872
1637935500000|2021-11-26 14:05:00|754381.5|753381.5|754836.6|753836.6|755130.7|753877|754156.7|752722.5|825
1637935800000|2021-11-26 14:10:00|754835.8|753835.8|754814|752814|755202.5|753835.8|753818.3|752286.6|933
1637936100000|2021-11-26 14:15:00|754834.3|752834.3|755389.1|753389.1|755746.5|754243.5|754276.1|752731.7|942
1637936400000|2021-11-26 14:20:00|755392|753392|755161.6|754161.6|755860.3|754491.6|754727.1|753261.2|822
1637936700000|2021-11-26 14:25:00|755219.8|754219.8|755498.9|754498.9|756041.2|754566.2|755039.6|753585.7|837
1637937000000|2021-11-26 14:30:00|755487.8|754487.8|755166.2|753166.2|756037|754657.3|754659.3|753136.8|999
1637937300000|2021-11-26 14:35:00|755157.6|753157.6|755019.9|754019.9|755761.3|754277.8|754485|752982.1|993
1637937600000|2021-11-26 14:40:00|755524|753524|755264|754264|755859|754377|754978.7|753501.7|935
1637937900000|2021-11-26 14:45:00|755757.8|753757.8|755048.4|754048.4|755805.3|754392.4|755014|753471.3|1006
1637938200000|2021-11-26 14:50:00|755564.1|753564.1|755339.1|753339.1|755566.2|754106.5|754547|753057.9|952
1637938500000|2021-11-26 14:55:00|755352.5|753352.5|754183.7|752183.7|755396.4|753888.6|753653.1|752153.8|949
1637938800000|2021-11-26 15:00:00|754196|752196|754721.5|753721.5|755269.9|753721.5|753546.5|752027.9|1015
1637939100000|2021-11-26 15:05:00|755210.6|753210.6|755172.5|754172.5|755695.6|754193.5|754692.9|753207.2|942
1637939400000|2021-11-26 15:10:00|755171.5|754171.5|755835.5|753835.5|755878.1|754381.4|755020.4|753533.3|939
1637939700000|2021-11-26 15:15:00|755839.1|753839.1|755405|754405|756124.8|754679.7|755267.9|753839.1|938
1637940000000|2021-11-26 15:20:00|755409.1|754409.1|755379.4|754379.4|756112.9|754585.7|754781|753271.8|1005
1637940300000|2021-11-26 15:25:00|755385.1|754385.1|755582.4|753582.4|756141.5|754648.7|754961.7|753463.6|821
1637940600000|2021-11-26 15:30:00|755636.7|753636.7|755590.9|754590.9|756147.2|754661.6|755127.4|753621|905
1637940900000|2021-11-26 15:35:00|755583.5|754583.5|755828.3|754828.3|756259|754867.1|755404.2|753947|868
1637941200000|2021-11-26 15:40:00|755823.6|754823.6|755941.4|754941.4|756515.7|755023.2|755545.3|754034.5|901
1637941500000|2021-11-26 15:45:00|755941.6|754941.6|755913|754913|756629.9|755163.9|755865.5|754376.9|662
1637941800000|2021-11-26 15:50:00|755902.4|754902.4|756207.3|755207.3|756738|755243.9|755893.3|754366.8|588
1637942100000|2021-11-26 15:55:00|756203.9|755203.9|756489.9|754489.9|756696.8|755235.1|755964.5|754486.7|689
1637942400000|2021-11-26 16:00:00|756495.5|754495.5|756661.5|754661.5|756745.3|755375.6|755703.2|754062.1|910
1637942700000|2021-11-26 16:05:00|756142.3|755142.3|755948.7|754948.7|756669.5|755162.4|755598.5|754134.5|801
1637943000000|2021-11-26 16:10:00|755966.9|754966.9|756203|755203|756743.5|755203.6|755869.5|754356.1|840
1637943300000|2021-11-26 16:15:00|756710.5|754710.5|756905.1|755905.1|757404.8|755907.1|756140|754645.9|925
1637943600000|2021-11-26 16:20:00|756898.2|755898.2|757620.2|755620.2|757754.5|756266|756744.8|755255.2|857
1637943900000|2021-11-26 16:25:00|757612.5|755612.5|758232.8|756232.8|758497.4|757014.7|757093.4|755546.6|813
1637944200000|2021-11-26 16:30:00|757738|756738|757096.1|756096.1|758260.1|756800|756811.4|755293.8|1017
1637944500000|2021-11-26 16:35:00|757115.8|756115.8|758075.3|756075.3|758177.1|756562|756989.1|755517.3|784
1637944800000|2021-11-26 16:40:00|758070.7|756070.7|756979.3|755979.3|758113.1|756610|756975.9|755498.9|897
1637945100000|2021-11-26 16:45:00|757498.8|755498.8|756936|755936|757952.7|756421|756414.9|754930.1|799
1637945400000|2021-11-26 16:50:00|756924|755924|757207.8|756207.8|757838.1|756223.3|756775.3|755274.2|742
1637945700000|2021-11-26 16:55:00|757208.8|756208.8|757450.7|755450.7|757759.2|756325|756529.2|755026.9|765
1637946000000|2021-11-26 17:00:00|757481.1|755481.1|756868.8|754868.8|757578.7|755614.4|756323|754791.4|873
1637946300000|2021-11-26 17:05:00|756871.4|754871.4|756494.5|754494.5|757196.4|755457.8|756018|754450.5|1021
1637946600000|2021-11-26 17:10:00|756511.5|754511.5|756778.9|754778.9|756878|755337.2|756032|754494.9|817
1637946900000|2021-11-26 17:15:00|756760.6|754760.6|756364|754364|756769|755193.7|755937.2|754280.5|773
1637947200000|2021-11-26 17:20:00|756363.4|754363.4|756399.9|754399.9|756481.2|754481.2|755874.5|753874.5|837
1637947500000|2021-11-26 17:25:00|756393.4|754393.4|756317.3|754317.3|756482.8|754482.8|756283.4|754283.4|838
1637947800000|2021-11-26 17:30:00|756315.9|754315.9|756082.3|754082.3|756490.1|754490.1|756027|754027|932
1637948100000|2021-11-26 17:35:00|756085.4|754085.4|755773.3|753773.3|756170.7|754170.7|755756|753756|945
1637948400000|2021-11-26 17:40:00|755773.7|753773.7|756021.5|754021.5|756407.7|754804.2|755676.2|753676.2|951
1637948700000|2021-11-26 17:45:00|755997.8|753997.8|756880|754880|757193.6|755193.6|755978.5|753978.5|952
1637949000000|2021-11-26 17:50:00|756872.9|754872.9|756940.1|754940.1|757090.8|755090.8|756691.7|754691.7|1011
1637949300000|2021-11-26 17:55:00|756940.2|754940.2|757022.9|755022.9|757078|755491.2|756491.2|754864.4|490
1638169200000|2021-11-29 07:00:00|749918.6|747918.6|750604.8|748604.8|751159.9|749159.9|749918.6|747918.6|897
1638169500000|2021-11-29 07:05:00|750594.2|748594.2|750389.6|748389.6|751088.8|749088.8|749800.1|747800.1|1156
1638169800000|2021-11-29 07:10:00|750387.8|748387.8|750660.5|748660.5|751016.3|749016.3|750268.6|748268.6|1137
1638170100000|2021-11-29 07:15:00|750663.2|748663.2|750267.5|748267.5|750929.6|748929.6|750102.1|748102.1|1096
1638170400000|2021-11-29 07:20:00|750254.9|748254.9|750219.7|748219.7|750338.5|748663.5|749583.8|748049|1137
1638170700000|2021-11-29 07:25:00|750210.8|748210.8|750197.7|748197.7|750572.9|748888.3|749298.3|747819.8|1069
1638171000000|2021-11-29 07:30:00|750204.9|748204.9|749941.9|747941.9|750280.3|748757.2|749242.1|747590.2|1055
1638171300000|2021-11-29 07:35:00|749447.6|748447.6|750934.2|748934.2|750962.1|749337.5|749429.2|747915.6|1064
1638171600000|2021-11-29 07:40:00|750938.9|748938.9|750609.7|748609.7|751375.5|749722.4|750098.8|748554.6|1074
1638171900000|2021-11-29 07:45:00|750618.1|748618.1|750174.9|749174.9|751027.4|749520.4|750047|748561.3|1011
1638172200000|2021-11-29 07:50:00|750178|749178|750521.3|748521.3|751069|749364.4|749751.1|748246.8|972
1638172500000|2021-11-29 07:55:00|750520.9|748520.9|751800.1|749800.1|752127.5|750127.5|750052.9|748492.5|1063
1638172800000|2021-11-29 08:00:00|751822.9|749822.9|750868.8|748868.8|751849.7|750142.5|750369.6|748847.9|1098
1638173100000|2021-11-29 08:05:00|750861.9|748861.9|750516.3|749516.3|751214.2|749665.3|750270.4|748747.6|1044
1638173400000|2021-11-29 08:10:00|750511.7|749511.7|751235.7|749235.7|751546.2|749973.3|750353.6|748847.8|1071
1638173700000|2021-11-29 08:15:00|751243|749243|751751.3|749751.3|751751.4|750175.1|750440.1|748852.5|1081
1638174000000|2021-11-29 08:20:00|751755.2|749755.2|751285.6|749285.6|751828.7|750318.5|750730|749241|994
1638174300000|2021-11-29 08:25:00|751288.9|749288.9|751586.7|749586.7|751623.2|750136|750611.8|749018.4|1024
1638174600000|2021-11-29 08:30:00|751602.5|749602.5|751337.7|750337.7|751860.8|750359.5|750846.1|749353.2|1073
1638174900000|2021-11-29 08:35:00|751335.7|750335.7|751053.5|750053.5|751839.2|750370.8|750952.5|749457.7|991
1638175200000|2021-11-29 08:40:00|751059.8|750059.8|751182.1|750182.1|751743.6|750248.5|750834.5|749317.6|998
1638175500000|2021-11-29 08:45:00|751181.8|750181.8|751128.8|750128.8|751891.9|750423|750904.3|749392|981
1638175800000|2021-11-29 08:50:00|751141.9|750141.9|751289.7|750289.7|751893.4|750405.3|750977.6|749534.6|1032
1638176100000|2021-11-29 08:55:00|751293.1|750293.1|751574.3|749574.3|752169.6|750673.1|751051.9|749548.6|1000
1638176400000|2021-11-29 09:00:00|751574|749574|750790.1|749790.1|751924.3|750413.8|750773|749547.1|998
1638176700000|2021-11-29 09:05:00|750801.6|749801.6|750728|749728|751340.6|749813.2|750268.5|748821.5|1009
1638177000000|2021-11-29 09:10:00|750727.9|749727.9|750210.7|749210.7|751280.6|749893|749883.4|748474.3|1035
1638177300000|2021-11-29 09:15:00|750216.8|749216.8|750043.1|749043.1|750829.4|749503.2|749961.6|748557.7|1017
1638177600000|2021-11-29 09:20:00|750043.7|749043.7|750131.4|749131.4|750853.9|749353.4|750036.3|748568.6|998
1638177900000|2021-11-29 09:25:00|750130.8|749130.8|750187.9|749187.9|750259.1|749259.1|750116.8|749116.8|912
1638178200000|2021-11-29 09:30:00|750176.9|749176.9|750516.2|749516.2|751253.8|749777.3|750153.7|749086.1|995
1638178500000|2021-11-29 09:35:00|750515.4|749515.4|750035.6|749035.6|751041.1|749541|750020.3|748687.9|997
1638178800000|2021-11-29 09:40:00|750035.1|749035.1|750339.5|749339.5|750836.5|749399.8|749539.2|747989|984
1638179100000|2021-11-29 09:45:00|750322.6|749322.6|750593.6|749593.6|751098.7|749650.7|750322.6|748838.2|904
1638179400000|2021-11-29 09:50:00|750586.3|749586.3|750912.4|749912.4|751425.4|750045|750586.3|749406.7|942
1638179700000|2021-11-29 09:55:00|750897.8|749897.8|750789.5|749789.5|751341.3|750012.5|750728.3|749301.2|927
1638180000000|2021-11-29 10:00:00|750793.5|749793.5|750591.6|749591.6|751292.2|749802.5|750282.5|748779.3|926
1638180300000|2021-11-29 10:05:00|750587.3|749587.3|750401|749401|750917.2|749598|750252.6|748766.6|997
1638180600000|2021-11-29 10:10:00|750406|749406|750649.1|749649.1|750899.2|749723|750338.7|748883.8|968
1638180900000|2021-11-29 10:15:00|750645.2|749645.2|750568.7|749568.7|751161.4|749717|750558.4|749144.3|922
1638181200000|2021-11-29 10:20:00|750571.4|749571.4|750288.2|749288.2|751060.6|749591.9|750236.5|749051.7|914
1638181500000|2021-11-29 10:25:00|750288.8|749288.8|749924.3|748924.3|750306.7|749306.7|749904.9|748904.9|961
1638181800000|2021-11-29 10:30:00|749926.2|748926.2|749890.9|748890.9|750154|749154|749837.6|748837.6|911
1638182100000|2021-11-29 10:35:00|749896.8|748896.8|749866.9|748866.9|750089.7|749089.7|749841.6|748841.6|441
1638182400000|2021-11-29 10:40:00|749244.8|748244.8|749675.8|748675.8|750301|748841.6|749210|747783.9|925
1638182700000|2021-11-29 10:45:00|749675|748675|749852.9|748852.9|750220|748884|749347.3|747945.7|997
1638183000000|2021-11-29 10:50:00|749843.3|748843.3|749578|748578|750183.8|748889.2|749535.1|748174.8|911
1638183300000|2021-11-29 10:55:00|749576|748576|749893.5|748893.5|750515.9|749080|749513.8|748510.5|868
1638183600000|2021-11-29 11:00:00|749888.7|748888.7|750232.2|749232.2|750804.5|749345.4|749882.7|748722|954
1638183900000|2021-11-29 11:05:00|750226.6|749226.6|750157.3|749157.3|750746.6|749678.8|750122|748650.1|992
1638184200000|2021-11-29 11:10:00|750150.1|749150.1|749893.4|748893.4|750236.6|749236.6|749890.4|748890.4|938
1638184500000|2021-11-29 11:15:00|749900.7|748900.7|750222|749222|750936.5|749450.5|749830.2|748428.1|962
1638184800000|2021-11-29 11:20:00|750234.2|749234.2|750149.7|749149.7|750715|749243.8|749937|748679.3|978
1638185100000|2021-11-29 11:25:00|750151.3|749151.3|750989.8|748989.8|751085.8|749609.6|749940.2|748440|1046
1638185400000|2021-11-29 11:30:00|750485|749485|750535.8|749535.8|750975.1|749583.5|750362.8|748885.2|1052
1638185700000|2021-11-29 11:35:00|750551.4|749551.4|750336.7|749336.7|750666.8|749666.8|750301.1|749301.1|963
1638186000000|2021-11-29 11:40:00|750340.8|749340.8|750348.7|749348.7|750529|749529|750185.4|749185.4|891
1638186300000|2021-11-29 11:45:00|750348.9|749348.9|750314.2|749314.2|750520.6|749520.6|750273.7|749273.7|909
1638186600000|2021-11-29 11:50:00|750316.5|749316.5|750298.6|749298.6|750552.5|749552.5|750251.6|749251.6|862
1638186900000|2021-11-29 11:55:00|750271.6|749271.6|750434.5|749434.5|750465.6|749465.6|750252.9|749252.9|894
1638187200000|2021-11-29 12:00:00|750461.3|749461.3|750624.4|749624.4|750653.5|749653.5|750231.4|749231.4|900
1638187500000|2021-11-29 12:05:00|750619.7|749619.7|750332|749332|751104|749654.2|750270|749040.6|964
1638187800000|2021-11-29 12:10:00|750334.4|749334.4|750158.4|749158.4|750750|749353.1|750155.5|748745.6|916
1638188100000|2021-11-29 12:15:00|750167.3|749167.3|749901.9|748901.9|750677.2|749467.4|749720.7|748291.6|1029
1638188400000|2021-11-29 12:20:00|749899.9|748899.9|750401.6|749401.6|750980|749488.9|749777.8|748687|1021
1638188700000|2021-11-29 12:25:00|750408.9|749408.9|750490.3|749490.3|750995|749700.8|750219.9|748982.8|1003
1638189000000|2021-11-29 12:30:00|750488.5|749488.5|749987|748987|750739.5|749504.8|749893.2|748471.6|944
1638189300000|2021-11-29 12:35:00|749987.3|748987.3|749779.3|748779.3|749991.2|748991.2|749759.3|748759.3|959
1638189600000|2021-11-29 12:40:00|749782.8|748782.8|749429.3|748429.3|749873.4|748873.4|749166.2|747694.9|946
1638189900000|2021-11-29 12:45:00|749422.8|748422.8|747496|746496|749809.1|748457.4|747435.4|745790.5|1086
1638190200000|2021-11-29 12:50:00|747494.5|746494.5|746940|744940|748561.2|747055.9|746212.3|744713.1|1148
1638190500000|2021-11-29 12:55:00|746880.4|744880.4|747557.4|745557.4|747781.1|746269.9|746199.7|744708.5|1084
1638190800000|2021-11-29 13:00:00|747587.5|745587.5|747207.9|745207.9|747683.1|746169.5|746559.2|744969.3|1104
1638191100000|2021-11-29 13:05:00|747205.1|745205.1|746546.8|745546.8|747407.4|745841.7|746196.1|744700.6|1036
1638191400000|2021-11-29 13:10:00|746551.2|745551.2|745653|744653|746889.4|745551.2|745452.2|744077.5|1017
1638191700000|2021-11-29 13:15:00|746166.7|744166.7|745762.8|744762.8|746572|745163.8|745605.3|744148.6|939
1638192000000|2021-11-29 13:20:00|745759.5|744759.5|746015.8|745015.8|746073.4|745073.4|745660.6|744660.6|971
1638192300000|2021-11-29 13:25:00|746005.1|745005.1|746368.6|745368.6|746462.4|745462.4|745962.7|744962.7|951
1638192600000|2021-11-29 13:30:00|746369.7|745369.7|746051.6|745051.6|746374.6|745374.6|745916.7|744916.7|878
1638192900000|2021-11-29 13:35:00|746056.6|745056.6|745470.3|744470.3|746219.6|745079.7|745450.1|743993.4|955
1638193200000|2021-11-29 13:40:00|745486.9|744486.9|745175.8|744175.8|746023.4|744578.3|744736.1|743594.3|1027
1638193500000|2021-11-29 13:45:00|745197.2|744197.2|744981.9|743981.9|745674.3|744315.1|744670.4|743305.3|1001
1638193800000|2021-11-29 13:50:00|744978.2|743978.2|744389.6|743389.6|744981.7|743981.7|744376.1|743376.1|938
1638194100000|2021-11-29 13:55:00|744391|743391|744475.5|743475.5|744782.4|743519.4|743691.9|742204.5|1078
1638194400000|2021-11-29 14:00:00|744472.8|743472.8|743972.3|742972.3|744852.8|743717.4|743834.9|742385.3|1019
1638194700000|2021-11-29 14:05:00|743966.9|742966.9|744351.2|743351.2|744647.6|743361.5|743776.9|742378.4|951
1638195000000|2021-11-29 14:10:00|744346|743346|743969.2|742969.2|744880.4|743502|743945.6|742645|943
1638195300000|2021-11-29 14:15:00|743974.6|742974.6|743960.3|742960.3|744032.6|743032.6|743923.2|742923.2|771
1638195600000|2021-11-29 14:20:00|743956.7|742956.7|743648.4|742648.4|744054.1|743054.1|743575.4|742575.4|834
1638195900000|2021-11-29 14:25:00|743650.6|742650.6|744130.5|743130.5|744635.5|743130.5|743353.4|741887.2|1033
1638196200000|2021-11-29 14:30:00|744123.4|743123.4|744339|743339|745493.3|743994|744088.9|742582.4|1101
1638196500000|2021-11-29 14:35:00|744363.3|743363.3|743723.2|742723.2|744863.7|743402.5|743569.4|742070.3|1100
1638196800000|2021-11-29 14:40:00|743732.2|742732.2|743706|741706|744760.7|743254.1|742996.3|741542.3|1081
1638197100000|2021-11-29 14:45:00|743707.3|741707.3|744001.4|743001.4|744327.7|743013.6|743189.7|741650.7|1069
1638197400000|2021-11-29 14:50:00|743999.4|742999.4|744779.9|742779.9|744785.4|743284.4|743669.9|742197.9|1069
1638197700000|2021-11-29 14:55:00|744774.6|742774.6|744614.7|742614.7|744853.3|743389.2|744119.7|742572.7|997
1638198000000|2021-11-29 15:00:00|744623.4|742623.4|745292.3|744292.3|745586|744316.5|743995.8|742422|1087
1638198300000|2021-11-29 15:05:00|745336.8|744336.8|745181.4|744181.4|746006.3|744595.7|745087.2|743594.8|1068
1638198600000|2021-11-29 15:10:00|745184|744184|745875.7|744875.7|745887|744887|745160.5|743675.6|1020
1638198900000|2021-11-29 15:15:00|745904.3|744904.3|746655.5|745655.5|747166.6|745747.1|745658.7|744203|1043
1638199200000|2021-11-29 15:20:00|746677.1|745677.1|745907.2|744907.2|747170.1|745684.5|745873.9|744332.7|1034
1638199500000|2021-11-29 15:25:00|745896.7|744896.7|746637.1|744637.1|746782.5|745339.5|745740.3|744209.2|1034
1638199800000|2021-11-29 15:30:00|746655.1|744655.1|745927.3|744927.3|747144.7|745639.1|745918.4|744475.5|1066
1638200100000|2021-11-29 15:35:00|745907.8|744907.8|746284.3|745284.3|746813.2|745408.4|745792.3|744385.5|1076
1638200400000|2021-11-29 15:40:00|746294.2|745294.2|747031.3|745031.3|747106|745609.8|746135.6|744682.6|954
1638200700000|2021-11-29 15:45:00|747031.8|745031.8|746907.9|744907.9|747098.7|745611.9|746262.7|744765.3|783
1638201000000|2021-11-29 15:50:00|746922.3|744922.3|747320.2|746320.2|747923.3|746398.9|746369.8|744922.3|857
1638201300000|2021-11-29 15:55:00|747830.1|745830.1|747183|746183|747861.5|746391|747108.6|745616|838
1638201600000|2021-11-29 16:00:00|747176.4|746176.4|747825.4|745825.4|747826.6|746347.2|746554.2|745009.5|994
1638201900000|2021-11-29 16:05:00|747286.9|746286.9|747861.6|745861.6|748115.1|746531.2|747216.9|745677.5|1027
1638202200000|2021-11-29 16:10:00|747861.5|745861.5|747777.7|745777.7|747867.2|746347.2|746898.1|745342.3|981
1638202500000|2021-11-29 16:15:00|747778.3|745778.3|747407.9|746407.9|747927.5|746438.6|746979.4|745380.2|904
1638202800000|2021-11-29 16:20:00|747400.1|746400.1|747574.4|746574.4|748039.1|746578|747228.7|745725.6|827
1638203100000|2021-11-29 16:25:00|747576.9|746576.9|748151.8|747151.8|748760.4|747268|747574|746124.5|981
1638203400000|2021-11-29 16:30:00|748158.6|747158.6|749254.2|747254.2|749375.4|747817.2|748073.2|746590.7|1014
1638203700000|2021-11-29 16:35:00|749254.7|747254.7|748366.7|747366.7|749269.2|747770.8|748234.1|746733.7|940
1638204000000|2021-11-29 16:40:00|748372|747372|748781.4|747781.4|749353.7|747851.5|748352.9|747001|790
1638204300000|2021-11-29 16:45:00|748797.5|747797.5|747979.3|746979.3|748930.8|747846.4|747811.4|746302.7|862
1638204600000|2021-11-29 16:50:00|747980.5|746980.5|747360.6|746360.6|748540.8|747042.9|747318.6|745820.5|972
1638204900000|2021-11-29 16:55:00|747347.4|746347.4|747485.3|746485.3|748060.2|746763|747331.6|745808.7|844
1638205200000|2021-11-29 17:00:00|747979.9|745979.9|747724.7|745724.7|748088.3|746562.4|747238.9|745724.7|804
1638205500000|2021-11-29 17:05:00|747728.5|745728.5|747393.3|745393.3|747728.5|746108.1|746745|745228.5|849
1638205800000|2021-11-29 17:10:00|747397.5|745397.5|747477.5|745477.5|747521.9|746023.6|746913|745388.5|781
1638206100000|2021-11-29 17:15:00|747481.3|745481.3|747402.2|745402.2|747783.4|746261.1|746828.9|745331.8|857
1638206400000|2021-11-29 17:20:00|747404|745404|746602.5|744602.5|747499.6|745884.2|746314.6|744470.2|842
1638206700000|2021-11-29 17:25:00|746606.9|744606.9|746805.7|744805.7|746928.3|745414.8|746081.6|744549.3|831
1638207000000|2021-11-29 17:30:00|746835.1|744835.1|746570|744570|746855|745336.9|746065.6|744547.1|813
1638207300000|2021-11-29 17:35:00|746574.6|744574.6|746424.9|744424.9|746838.8|745224.8|745937|744184|797
1638207600000|2021-11-29 17:40:00|746429.6|744429.6|746649.3|744649.3|746756.9|745054.2|745941.5|744390.6|693
1638207900000|2021-11-29 17:45:00|746621.3|744621.3|746365|744365|746690|745090|746080|744137.4|605
1638208200000|2021-11-29 17:50:00|746363|744363|746299.2|744299.2|746460.2|744966.3|745914.7|744161.8|758
1638208500000|2021-11-29 17:55:00|746303.7|744303.7|746488.7|744488.7|746550.1|744773.4|745773.4|743866.8|588
1638255600000|2021-11-30 07:00:00|751074|749074|750058|748058|751074|749074|750001.6|748001.6|909
1638255900000|2021-11-30 07:05:00|750062.3|748062.3|749669.3|747669.3|750138.5|748138.5|748382.7|746771.4|1179
1638256200000|2021-11-30 07:10:00|749664|747664|749537.2|747537.2|750535.3|749030.4|748975.5|747491.6|1136
1638256500000|2021-11-30 07:15:00|749559.8|747559.8|749986.1|747986.1|750567.6|748567.6|749058.2|747323.3|1149
1638256800000|2021-11-30 07:20:00|750005.5|748005.5|749037.8|747037.8|750449|748928.4|749008.8|747008.8|1149
1638257100000|2021-11-30 07:25:00|749038.5|747038.5|749041|748041|749815.2|748357|748676.5|747038.5|1092
1638257400000|2021-11-30 07:30:00|749049.5|748049.5|749879.1|748879.1|750481|748992.5|748944.6|747439.8|1062
1638257700000|2021-11-30 07:35:00|749997.1|748997.1|750242.3|748242.3|750790|749306.5|749533.2|748081.1|1083
1638258000000|2021-11-30 07:40:00|750241.7|748241.7|749609.3|748609.3|750292.6|748849|749386.5|747940.6|972
1638258300000|2021-11-30 07:45:00|749612.1|748612.1|750293.1|748293.1|750502.1|748941.8|749105.5|747593.7|1043
1638258600000|2021-11-30 07:50:00|750275.4|748275.4|749558.3|748558.3|750432.4|748964.4|749237.3|747956.5|1050
1638258900000|2021-11-30 07:55:00|749557.4|748557.4|749053.7|747053.7|750280.4|748799.1|748564.9|747051.2|1089
1638259200000|2021-11-30 08:00:00|748547.6|747547.6|748547.9|747547.9|749831.1|748350.5|748515.4|747037.5|1077
1638259500000|2021-11-30 08:05:00|748537.1|747537.1|748422.6|747422.6|749414.8|747903.2|747922.3|746364.6|1096
1638259800000|2021-11-30 08:10:00|748422.4|747422.4|749416.4|748416.4|750248.5|748672.1|748222.8|746719.9|1063
1638260100000|2021-11-30 08:15:00|749410.3|748410.3|749639.1|748639.1|750605.5|749091|749403.1|747946.9|1095
1638260400000|2021-11-30 08:20:00|749642.2|748642.2|750308.2|749308.2|750370|749370|749542.9|748073.5|1027
1638260700000|2021-11-30 08:25:00|750311|749311|749440.7|748440.7|750561.1|749321.1|749430|748067.4|1043
1638261000000|2021-11-30 08:30:00|749447.8|748447.8|749908.5|748908.5|750364.5|748938.4|749319.6|748203.6|1032
1638261300000|2021-11-30 08:35:00|749911.4|748911.4|751535.9|750535.9|752204.3|750565.2|749854|748566.9|1151
1638261600000|2021-11-30 08:40:00|751524.5|750524.5|750810.7|748810.7|752037.2|750545.6|750054.8|748548.3|1135
1638261900000|2021-11-30 08:45:00|750803.4|748803.4|751057.8|749057.8|751490.1|750020.1|750318.8|748803.4|1103
1638262200000|2021-11-30 08:50:00|751059.6|749059.6|751422.6|749422.6|751517.7|749997|750402.8|748899.2|1027
1638262500000|2021-11-30 08:55:00|751454.2|749454.2|751278.1|749278.1|751462.5|749938|750274.1|748795.3|1002
1638262800000|2021-11-30 09:00:00|751275.4|749275.4|750783.4|749783.4|751456.6|750064.6|750632.1|749136.3|1048
1638263100000|2021-11-30 09:05:00|750790.7|749790.7|751155|749155|751160.1|750066.8|750552.6|749146.8|1010
1638263400000|2021-11-30 09:10:00|751161.9|749161.9|750416.2|749416.2|751392.6|749887.3|750320|748858.2|1051
1638263700000|2021-11-30 09:15:00|750917.2|748917.2|749573.1|748573.1|751185.3|749673.4|749573.1|748079|1052
1638264000000|2021-11-30 09:20:00|749573.9|748573.9|749522.8|748522.8|750132.3|748913.7|749429.5|748021.4|978
1638264300000|2021-11-30 09:25:00|749522.5|748522.5|749656.7|748656.7|750193.4|748745.7|749295.4|748062.9|976
1638264600000|2021-11-30 09:30:00|749660.3|748660.3|749155|748155|750463.4|748977.2|749093.3|747590.4|949
1638264900000|2021-11-30 09:35:00|749157.3|748157.3|748705.9|747705.9|749525|748210|748670.1|747300.5|967
1638265200000|2021-11-30 09:40:00|748704.7|747704.7|748555.8|747555.8|749235.6|747713.9|748058.7|746834.6|1034
1638265500000|2021-11-30 09:45:00|748555|747555|748612.3|746612.3|748944.8|747659.1|747955.4|745957.6|1095
1638265800000|2021-11-30 09:50:00|748629.4|746629.4|748133|747133|748743.6|747300.2|747766.3|746365.9|1010
1638266100000|2021-11-30 09:55:00|748129.2|747129.2|748199.8|747199.8|748697.1|747232.7|747855.5|746377.8|799
1638266400000|2021-11-30 10:00:00|748191|747191|747797.2|746797.2|748767.8|747291.9|747790|746577.5|925
1638266700000|2021-11-30 10:05:00|747780.3|746780.3|747895.1|746895.1|748481.8|746952.9|747015.7|745458.4|1092
1638267000000|2021-11-30 10:10:00|747909.6|746909.6|747906.4|746906.4|748737.3|747263.8|747626.5|746184.5|959
1638267300000|2021-11-30 10:15:00|747903.3|746903.3|748558.9|747558.9|748858.2|747570.3|747850.8|746747|947
1638267600000|2021-11-30 10:20:00|748560.3|747560.3|748695.4|747695.4|749120.6|747936.8|748314|747120.6|985
1638267900000|2021-11-30 10:25:00|748690.5|747690.5|748441.6|747441.6|749147.7|747758|748374.6|747119.4|900
1638268200000|2021-11-30 10:30:00|748447.9|747447.9|747857.6|746857.6|748816.3|747494.6|747781.1|746356.2|927
1638268500000|2021-11-30 10:35:00|747872.1|746872.1|748333.8|747333.8|749013.2|747492.5|747825.2|746445|917
1638268800000|2021-11-30 10:40:00|748335.4|747335.4|748622.7|747622.7|749237.6|747763.9|748264|747145.6|869
1638269100000|2021-11-30 10:45:00|748615.7|747615.7|748978.8|747978.8|749387.7|748113.3|748609.4|747387.7|997
1638269400000|2021-11-30 10:50:00|748978.6|747978.6|748844|746844|748987.5|747978.6|748263.3|746612.4|948
1638269700000|2021-11-30 10:55:00|748833.2|746833.2|747911.2|746911.2|748833.2|747423.4|747780.7|746329.6|985
1638270000000|2021-11-30 11:00:00|747924.3|746924.3|748080.3|747080.3|748551|747199.1|747835.8|746426.6|791
1638270300000|2021-11-30 11:05:00|748083.8|747083.8|748620|747620|748900.9|747717.2|748043.6|746877.5|951
1638270600000|2021-11-30 11:10:00|748618.9|747618.9|748652.8|747652.8|748718.4|747718.4|748264|747264|921
1638270900000|2021-11-30 11:15:00|748658.5|747658.5|748366.8|747366.8|749000.5|747744.5|748289.4|746891.5|923
1638271200000|2021-11-30 11:20:00|748364.5|747364.5|747511|746511|748403.8|747403.8|747488.7|746222.2|991
1638271500000|2021-11-30 11:25:00|747508.8|746508.8|746971.7|745971.7|747549.2|746549.2|746784.2|745784.2|1018
1638271800000|2021-11-30 11:30:00|746974.3|745974.3|746876.9|745876.9|747279.6|746279.6|746860.6|745860.6|930
1638272100000|2021-11-30 11:35:00|746878.2|745878.2|746658.5|745658.5|747578.8|746073.1|746569.9|745337|951
1638272400000|2021-11-30 11:40:00|746646.4|745646.4|746453.8|745453.8|747110|745768.5|746363.9|745110|971
1638272700000|2021-11-30 11:45:00|746446.5|745446.5|747042.3|746042.3|747059.9|746059.9|746287.1|745287.1|959
1638273000000|2021-11-30 11:50:00|747042.7|746042.7|747261.1|746261.1|747348|746348|746776.1|745776.1|950
1638273300000|2021-11-30 11:55:00|747251.3|746251.3|746557.9|745557.9|747332.4|746332.4|746547.1|745251.1|945
1638273600000|2021-11-30 12:00:00|746557|745557|745845.3|744845.3|746564.3|745564.3|745620.9|744434.3|1003
1638273900000|2021-11-30 12:05:00|745842.8|744842.8|745642.1|744642.1|746210|744858.6|745438.4|744210|966
1638274200000|2021-11-30 12:10:00|745642.5|744642.5|745176.1|744176.1|745914|744646.3|744891.2|743452|1014
1638274500000|2021-11-30 12:15:00|745185.6|744185.6|744896.7|743896.7|745204.4|744204.4|744876.2|743876.2|935
1638274800000|2021-11-30 12:20:00|744921.8|743921.8|744617.6|743617.6|745179|744179|744605.5|743605.5|936
1638275100000|2021-11-30 12:25:00|744617.1|743617.1|744491.9|743491.9|744628.8|743628.8|744178.3|743178.3|932
1638275400000|2021-11-30 12:30:00|744493.7|743493.7|745496.7|744496.7|745767.6|744607.8|744208.4|743208.4|1061
1638275700000|2021-11-30 12:35:00|745466.7|744466.7|745453.2|744453.2|746232.7|744744|745310.4|744163.6|1015
1638276000000|2021-11-30 12:40:00|745428.3|744428.3|746180.3|744180.3|746720.8|745198.3|745059.9|743644.2|1054
1638276300000|2021-11-30 12:45:00|745713.1|744713.1|745879.7|744879.7|746599.6|745145.9|745437.3|743939.1|995
1638276600000|2021-11-30 12:50:00|745864.6|744864.6|745589.4|744589.4|746512.2|745153.9|745317.8|743839.4|1004
1638276900000|2021-11-30 12:55:00|745596|744596|745369.1|744369.1|745664|744664|745127.4|744127.4|1006
1638277200000|2021-11-30 13:00:00|745370.1|744370.1|744900.6|743900.6|745499.7|744499.7|744595.1|743595.1|1005
1638277500000|2021-11-30 13:05:00|744895.3|743895.3|745165.1|744165.1|745860|744500.5|744848.4|743848.4|1010
1638277800000|2021-11-30 13:10:00|745162|744162|745199.9|744199.9|745307.2|744307.2|744941|743941|910
1638278100000|2021-11-30 13:15:00|745209.9|744209.9|744861.1|743861.1|745376.4|744376.4|744677.1|743677.1|937
1638278400000|2021-11-30 13:20:00|744862.8|743862.8|744362.9|743362.9|744941.8|743933.8|743930.2|742420.8|999
1638278700000|2021-11-30 13:25:00|744365.9|743365.9|744177.5|743177.5|744656|743589.3|744111.1|742653.3|922
1638279000000|2021-11-30 13:30:00|744175|743175|744232.1|743232.1|745471.3|743866.9|744166.4|742670.2|1088
1638279300000|2021-11-30 13:35:00|744221.3|743221.3|743679.3|742679.3|744842.6|743479|743626.4|742160.3|1103
1638279600000|2021-11-30 13:40:00|743677.2|742677.2|743630.7|742630.7|744321.9|742849.1|742957.4|741346.3|1120
1638279900000|2021-11-30 13:45:00|743615|742615|743557.1|742557.1|744479.4|742986.8|743362.5|741860|939
1638280200000|2021-11-30 13:50:00|743556.3|742556.3|743280.6|742280.6|743607.9|742607.9|743226.6|742226.6|860
1638280500000|2021-11-30 13:55:00|743296.6|742296.6|743733.8|742733.8|744647.9|743152.4|743235.6|742228.3|1034
1638280800000|2021-11-30 14:00:00|743732|742732|745569.7|743569.7|745831.2|744255.1|743439.6|741953.3|1092
1638281100000|2021-11-30 14:05:00|745585.6|743585.6|745066.8|744066.8|745656.7|744201|744578.2|743571|999
1638281400000|2021-11-30 14:10:00|745057.6|744057.6|744917.6|743917.6|745162.2|744162.2|744648.8|743648.8|928
1638281700000|2021-11-30 14:15:00|744910.6|743910.6|744852.6|743852.6|745127.5|744127.5|744724.2|743724.2|923
1638282000000|2021-11-30 14:20:00|744855.7|743855.7|745588.9|744588.9|746335|744922.9|744785.5|743785.5|988
1638282300000|2021-11-30 14:25:00|745582|744582|745500.7|744500.7|745790.2|744790.2|745390.6|744390.6|865
1638282600000|2021-11-30 14:30:00|745490.2|744490.2|744587.5|743587.5|745875.7|744493|744230|742732.3|1140
1638282900000|2021-11-30 14:35:00|744581.2|743581.2|744685|743685|745433.9|744052|744549.8|743140.7|1063
1638283200000|2021-11-30 14:40:00|744683.8|743683.8|744314.7|742314.7|744863.4|743683.8|743807.3|742287.3|948
1638283500000|2021-11-30 14:45:00|744281.5|742281.5|743650.9|742650.9|744336|742795.8|743421.4|741950|1133
1638283800000|2021-11-30 14:50:00|743632.5|742632.5|743222.9|742222.9|744480.9|742998.6|743209.4|741784.7|1087
1638284100000|2021-11-30 14:55:00|743218.4|742218.4|742557.6|740557.6|743270.7|742270.7|741953.6|740292.3|1026
1638284400000|2021-11-30 15:00:00|742653.1|740653.1|741734.5|740734.5|742995.1|741480.8|741324.8|739827.7|1122
1638284700000|2021-11-30 15:05:00|741731.7|740731.7|741151.1|740151.1|742791.3|741158.7|741141.4|739827|1137
1638285000000|2021-11-30 15:10:00|741149.1|740149.1|740766.9|739766.9|741618.9|740347.1|740659.8|739199.2|1042
1638285300000|2021-11-30 15:15:00|740780.2|739780.2|740301|739301|740986.2|739986.2|740216.6|738855.5|1100
1638285600000|2021-11-30 15:20:00|740319.3|739319.3|741123.4|740123.4|742205.6|740497.4|740289.1|738790.3|1035
1638285900000|2021-11-30 15:25:00|741124.2|740124.2|741245.6|740245.6|741436|740436|741116.2|740116.2|1057
1638286200000|2021-11-30 15:30:00|741246.4|740246.4|741664.9|740664.9|742469.1|740975.8|741007.9|739580|1032
1638286500000|2021-11-30 15:35:00|741658|740658|744156.9|742156.9|744583.3|743102.8|741495|740113.6|1159
1638286800000|2021-11-30 15:40:00|744157.3|742157.3|743504.4|742504.4|744786.9|743251.2|743452.7|741916|1068
1638287100000|2021-11-30 15:45:00|743502.1|742502.1|745759.1|743759.1|745967.5|744452.3|743396.7|741998.5|1029
1638287400000|2021-11-30 15:50:00|745769.3|743769.3|746450.6|744450.6|746971.8|745437.9|745198.6|743547.7|1107
1638287700000|2021-11-30 15:55:00|746441.6|744441.6|744788.4|742788.4|746897.4|745148.1|744300|742735.2|1105
1638288000000|2021-11-30 16:00:00|744795.1|742795.1|745289.6|743289.6|745290.2|743500.6|743810.4|742238.3|1136
1638288300000|2021-11-30 16:05:00|745281|743281|744725.3|742725.3|745486.5|743665.8|743827.7|742155.7|1157
1638288600000|2021-11-30 16:10:00|744723|742723|743243.7|741243.7|745013.9|743368.4|742947.5|741212.2|1154
1638288900000|2021-11-30 16:15:00|743271.6|741271.6|743740.5|741740.5|744277|742412.9|742194.5|740679|1145
1638289200000|2021-11-30 16:20:00|743755.4|741755.4|744070.5|742070.5|744098.6|742459.6|742856.5|741378.5|1151
1638289500000|2021-11-30 16:25:00|744095.1|742095.1|743505.4|741505.4|744221.8|742772.9|743127.6|741463.4|1133
1638289800000|2021-11-30 16:30:00|743519.4|741519.4|742786.1|741786.1|743960.2|742440.2|742710.8|741209|1117
1638290100000|2021-11-30 16:35:00|742786.3|741786.3|742436.9|740436.9|743650.6|742079.8|742174.6|740380.1|1137
1638290400000|2021-11-30 16:40:00|742585|740585|743141.2|741141.2|743519.9|742024|742295.5|740585|1007
1638290700000|2021-11-30 16:45:00|743142.7|741142.7|743287.3|742287.3|744203.8|742612|742613.1|741114.1|1121
1638291000000|2021-11-30 16:50:00|743288.2|742288.2|744697|742697|744697|743191.7|743288.2|741820.5|1074
1638291300000|2021-11-30 16:55:00|744694.9|742694.9|744109.7|742109.7|744779.8|743318.1|743586.8|742083.2|995
1638291600000|2021-11-30 17:00:00|743558.1|742558.1|744901.1|742901.1|744938.6|743437.9|743558.1|742005.8|1066
1638291900000|2021-11-30 17:05:00|744912.6|742912.6|745367.5|743367.5|745646.8|743971.9|744649.3|742649.3|1071
1638292200000|2021-11-30 17:10:00|745347|743347|745010.5|743010.5|745371.8|743371.8|744654.7|742654.7|1104
1638292500000|2021-11-30 17:15:00|745012.6|743012.6|744412.5|742412.5|745105.6|743291.5|744281.4|742395.5|1055
1638292800000|2021-11-30 17:20:00|744415|742415|743592.4|741592.4|744428.6|742807.5|743543.2|741574|1060
1638293100000|2021-11-30 17:25:00|743568|741568|743632.1|741632.1|743873.8|742348.5|742986.6|741467.4|968
1638293400000|2021-11-30 17:30:00|743636|741636|743218|741218|743979|742480|742724.2|741181.2|1015
1638293700000|2021-11-30 17:35:00|743210.5|741210.5|743622.6|741622.6|743665.9|741969.5|742654.2|741119|1051
1638294000000|2021-11-30 17:40:00|743621.7|741621.7|743618.6|741618.6|744005.7|742241.6|743114.5|741479.3|1014
1638294300000|2021-11-30 17:45:00|743629.5|741629.5|743830.4|741830.4|743889.6|742416.3|743017|741455.7|928
1638294600000|2021-11-30 17:50:00|743824.8|741824.8|743432.7|741432.7|743842.5|742341.4|743005.5|741224.3|966
1638294900000|2021-11-30 17:55:00|743423.7|741423.7|744211|742211|744243.9|742703.3|743120.3|741388.5|782
1638342000000|2021-12-01 07:00:00|740225.4|738225.4|741026.6|739026.6|741074.8|739568.1|740060.8|738225.2|855
1638342300000|2021-12-01 07:05:00|741033|739033|740859.8|738859.8|741109.5|739562.4|740146.1|738146.1|1117
1638342600000|2021-12-01 07:10:00|740865.4|738865.4|740426|738426|740882.1|739374|739839.6|737843.1|1100
1638342900000|2021-12-01 07:15:00|740430.4|738430.4|740340.5|738340.5|741007.8|739497.8|739850.5|738327.5|1096
1638343200000|2021-12-01 07:20:00|740337.9|738337.9|741025.3|739025.3|741088.1|739550.9|739721.3|738142|1068
1638343500000|2021-12-01 07:25:00|741023.9|739023.9|740303.6|738303.6|741073.3|739608.2|739625.8|738107.2|1058
1638343800000|2021-12-01 07:30:00|740321.1|738321.1|741150.6|739150.6|741220.7|739659.6|739852.9|738311.6|1020
1638344100000|2021-12-01 07:35:00|741150.9|739150.9|740710.5|738710.5|741697.7|740190.6|740118|738592.1|1096
1638344400000|2021-12-01 07:40:00|740707.9|738707.9|740167.6|739167.6|741004.2|739434.3|739814.6|738333.4|1064
1638344700000|2021-12-01 07:45:00|740166.2|739166.2|740404.2|739404.2|740838.9|739641.8|740143.4|738639.5|1022
1638345000000|2021-12-01 07:50:00|740396.1|739396.1|740366.6|739366.6|740869.5|739761.4|740222.3|738869.5|972
1638345300000|2021-12-01 07:55:00|740385.5|739385.5|739816.3|738816.3|741093.4|739618.1|739561.9|738058.1|1100
1638345600000|2021-12-01 08:00:00|739830.3|738830.3|739690.5|737690.5|740746.3|739239.1|739134.1|737564.1|1138
1638345900000|2021-12-01 08:05:00|739180.6|738180.6|740209.9|739209.9|740934|739418.8|739066.3|737560.1|1095
1638346200000|2021-12-01 08:10:00|740208.9|739208.9|740381.2|739381.2|741308.1|739765.9|740201.9|738826.8|1039
1638346500000|2021-12-01 08:15:00|740377.6|739377.6|740436.2|739436.2|741022.4|739576.6|740040.7|738554.2|1003
1638346800000|2021-12-01 08:20:00|740440.1|739440.1|740273.9|739273.9|740841.6|739474.6|739995.2|738455.5|1001
1638347100000|2021-12-01 08:25:00|740276.1|739276.1|740665.3|739665.3|740925.7|739706.3|740232.8|738909.1|904
1638347400000|2021-12-01 08:30:00|740663.1|739663.1|741436.5|739436.5|741806|740309.4|740663.1|739217.9|1035
1638347700000|2021-12-01 08:35:00|741435.9|739435.9|740797|739797|741585.9|740138.8|740714.5|739335.1|1006
1638348000000|2021-12-01 08:40:00|740799.1|739799.1|740796.5|739796.5|740917.3|739917.3|740746.1|739746.1|972
1638348300000|2021-12-01 08:45:00|740793.2|739793.2|740892.7|738892.7|741275.2|739890.8|740251.2|738725.8|1008
1638348600000|2021-12-01 08:50:00|740890.1|738890.1|741302.7|739302.7|741316.4|739881.5|740072.3|738610.6|955
1638348900000|2021-12-01 08:55:00|741300.1|739300.1|739973.3|737973.3|741330.7|739845.9|739560.9|737966.9|985
1638349200000|2021-12-01 09:00:00|739975.1|737975.1|739094.9|737094.9|740050.9|738558.8|738325.4|736716.5|1093
1638349500000|2021-12-01 09:05:00|739076.8|737076.8|738398.6|737398.6|739194|737760|738066.7|736546.2|1036
1638349800000|2021-12-01 09:10:00|738406.7|737406.7|738566.7|737566.7|739353.5|737905.7|738158.8|737078.5|1012
1638350100000|2021-12-01 09:15:00|738571.6|737571.6|738435.9|737435.9|739103.3|737620.5|738313.6|736807.2|965
1638350400000|2021-12-01 09:20:00|738439.6|737439.6|738281.7|737281.7|738838.9|737494.5|737816.5|736315.5|997
1638350700000|2021-12-01 09:25:00|738278|737278|738710.2|737710.2|738731.8|737731.8|738052.2|737052.2|826
1638351000000|2021-12-01 09:30:00|738704.6|737704.6|738899.6|737899.6|739348.6|737910.5|738414.7|737012|930
1638351300000|2021-12-01 09:35:00|738901|737901|738859|737859|739484.7|738001.4|738696.2|737293.5|881
1638351600000|2021-12-01 09:40:00|738858.6|737858.6|738971.3|736971.3|739265.6|737858.6|738481.2|736958.6|935
1638351900000|2021-12-01 09:45:00|738972.7|736972.7|740139.5|738139.5|740255.5|738714|738357.8|736875|990
1638352200000|2021-12-01 09:50:00|740130.8|738130.8|739736.7|738736.7|740451.6|738949.6|739186|737672.4|911
1638352500000|2021-12-01 09:55:00|739738.4|738738.4|739852.9|738852.9|740415|739019|739535|738121.7|923
1638352800000|2021-12-01 10:00:00|739868.4|738868.4|739750.7|738750.7|740193.5|739193.5|739693.9|738693.9|929
1638353100000|2021-12-01 10:05:00|739751.2|738751.2|739851.4|738851.4|740411.5|738965.7|739493.2|738342.5|907
1638353400000|2021-12-01 10:10:00|739854|738854|739991.3|738991.3|740024.1|739024.1|739545.8|738545.8|887
1638353700000|2021-12-01 10:15:00|740000.6|739000.6|739968.8|738968.8|740092.8|739092.8|739847.2|738847.2|848
1638354000000|2021-12-01 10:20:00|739969.3|738969.3|739224.3|738224.3|740370.1|738978.5|739224.3|737838.4|969
1638354300000|2021-12-01 10:25:00|739224.1|738224.1|739394.3|738394.3|740070|738609.9|739135.7|738064.7|831
1638354600000|2021-12-01 10:30:00|739391.4|738391.4|739478.9|738478.9|739564.3|738564.3|739300.4|738300.4|824
1638354900000|2021-12-01 10:35:00|739480.7|738480.7|739657.7|738657.7|739764.4|738764.4|739442.2|738442.2|792
1638355200000|2021-12-01 10:40:00|739658.5|738658.5|740115.5|739115.5|740159.9|739159.9|739637.7|738637.7|946
1638355500000|2021-12-01 10:45:00|740112.7|739112.7|739852.1|738852.1|740489.7|739489.7|739827.3|738381.8|913
1638355800000|2021-12-01 10:50:00|739850.4|738850.4|739722.9|738722.9|740483.4|739081.2|739620.4|738172.2|948
1638356100000|2021-12-01 10:55:00|739723.1|738723.1|739449.8|738449.8|739889.8|738882.4|739335.8|737889.8|921
1638356400000|2021-12-01 11:00:00|739440.5|738440.5|739331.5|738331.5|740115.8|738638.7|739331.5|737874|895
1638356700000|2021-12-01 11:05:00|739341.2|738341.2|739230.9|738230.9|739866.2|738422.1|738905.1|737623.5|929
1638357000000|2021-12-01 11:10:00|739242.2|738242.2|739663|738663|740231.4|738911.8|739228.7|738148.6|905
1638357300000|2021-12-01 11:15:00|739655|738655|739595.6|738595.6|740061.9|739061.9|739580|738580|915
1638357600000|2021-12-01 11:20:00|739597.6|738597.6|739265.5|738265.5|740042.5|738680.7|739166.1|737925.3|922
1638357900000|2021-12-01 11:25:00|739275.8|738275.8|739499.8|738499.8|739559.2|738559.2|739271.7|738271.7|896
1638358200000|2021-12-01 11:30:00|739501.8|738501.8|739426.1|738426.1|740251|738842.3|739351.8|737905.9|856
1638358500000|2021-12-01 11:35:00|739418.5|738418.5|739213|738213|739935|738453.3|739046.5|737925.5|808
1638358800000|2021-12-01 11:40:00|739207.4|738207.4|739499.3|738499.3|740169.2|738715.7|739189.5|737811.3|833
1638359100000|2021-12-01 11:45:00|739517.9|738517.9|739169.8|738169.8|739575.3|738575.3|739169.2|738169.2|851
1638359400000|2021-12-01 11:50:00|739162.3|738162.3|739197.6|738197.6|739516.6|738516.6|739101.8|738101.8|838
1638359700000|2021-12-01 11:55:00|739195.7|738195.7|739636.9|737636.9|739682.8|738429.3|739128.2|737636.9|834
1638360000000|2021-12-01 12:00:00|739638.5|737638.5|738786|737786|739638.5|738142|738745.4|737638.5|941
1638360300000|2021-12-01 12:05:00|738775.2|737775.2|738622.8|737622.8|738998.9|737781|738349.3|736989.1|976
1638360600000|2021-12-01 12:10:00|738627.2|737627.2|738160.8|737160.8|738838.5|737818.6|738154.2|736838.5|926
1638360900000|2021-12-01 12:15:00|738158.4|737158.4|738310.3|737310.3|738816.1|737578.6|737888|736449.1|1034
1638361200000|2021-12-01 12:20:00|738300.4|737300.4|738457.8|737457.8|739175.3|737918.8|738138|736439.6|998
1638361500000|2021-12-01 12:25:00|738459.7|737459.7|738813.5|737813.5|739136.5|737816.6|738339.6|736842.6|965
1638361800000|2021-12-01 12:30:00|738811|737811|739759.2|737759.2|740002.3|738465.4|738738.5|737448.5|1005
1638362100000|2021-12-01 12:35:00|739764.7|737764.7|739405.1|738405.1|740103.4|738609.2|739077.2|737647.4|1026
1638362400000|2021-12-01 12:40:00|739409.8|738409.8|739972.3|738972.3|740695|739220.2|739120.4|738035.6|989
1638362700000|2021-12-01 12:45:00|739976.1|738976.1|739716.3|738716.3|740875.2|739407.2|739680.3|738190.2|1005
1638363000000|2021-12-01 12:50:00|739720.7|738720.7|739576.9|738576.9|740362.1|738876.5|739426.1|738339.8|875
1638363300000|2021-12-01 12:55:00|739578.9|738578.9|739427.7|738427.7|740229.5|739040.6|739364.6|737915.1|965
1638363600000|2021-12-01 13:00:00|739415.7|738415.7|739990.1|738990.1|740424.6|739016.7|739330.2|737832.7|975
1638363900000|2021-12-01 13:05:00|739988.1|738988.1|740151.2|738151.2|740670|739165.1|739471.8|738125.9|941
1638364200000|2021-12-01 13:10:00|740155.8|738155.8|740168.1|738168.1|740469.6|738876.7|739557.8|737908.5|932
1638364500000|2021-12-01 13:15:00|740145.8|738145.8|739420.6|738420.6|740492.8|738812.3|739216.7|737722|994
1638364800000|2021-12-01 13:20:00|739926.1|737926.1|739630.4|738630.4|740688.8|739076.8|739397.3|737896.4|984
1638365100000|2021-12-01 13:25:00|739613.2|738613.2|739687.5|738687.5|740431.2|739098.3|739437|737944.9|929
1638365400000|2021-12-01 13:30:00|739682.7|738682.7|739065.9|738065.9|740069.6|738717.7|739034.1|737676|942
1638365700000|2021-12-01 13:35:00|739076|738076|738995.6|737995.6|739722.1|738259.2|738758.2|737271.8|946
1638366000000|2021-12-01 13:40:00|738997.1|737997.1|739039.7|738039.7|739554.2|738096.6|738851.7|737482.7|902
1638366300000|2021-12-01 13:45:00|739060.6|738060.6|738464|737464|739646.5|738141.9|738438.5|737294.5|929
1638366600000|2021-12-01 13:50:00|738463|737463|738689.6|737689.6|739098.1|737695.6|738227.1|736694.2|970
1638366900000|2021-12-01 13:55:00|738692.5|737692.5|738571.5|737571.5|739224.4|737793.7|738191.1|737191.1|899
1638367200000|2021-12-01 14:00:00|738572.7|737572.7|738144.5|737144.5|738808.5|737802.2|738089.9|736785.9|980
1638367500000|2021-12-01 14:05:00|738138.9|737138.9|739054.6|738054.6|739836.8|738322.5|738109.7|736840.5|971
1638367800000|2021-12-01 14:10:00|739108.8|738108.8|738488.5|737488.5|739134.4|738134.4|738356|736854.3|788
1638368100000|2021-12-01 14:15:00|738494.3|737494.3|739072.1|738072.1|739711.7|738282.6|738399.5|736888.7|969
1638368400000|2021-12-01 14:20:00|739070.5|738070.5|738926.4|737926.4|739697.2|738297.2|738914.6|737544|832
1638368700000|2021-12-01 14:25:00|738928.8|737928.8|739948.2|738948.2|740270.5|738948.2|738886.8|737449.8|955
1638369000000|2021-12-01 14:30:00|739938.5|738938.5|740380|738380|741001.9|739532.4|739723.8|738226.3|1088
1638369300000|2021-12-01 14:35:00|740389.1|738389.1|739813|738813|740421.1|738931.3|739072.7|737570.8|1088
1638369600000|2021-12-01 14:40:00|739793.9|738793.9|740301.5|738301.5|740301.7|738962.3|739657.6|738193.1|958
1638369900000|2021-12-01 14:45:00|740299.9|738299.9|739835|738835|740373.9|738887.7|739409.7|737939.1|1030
1638370200000|2021-12-01 14:50:00|739867.4|738867.4|739321.6|738321.6|739935.2|738935.2|739316.1|738316.1|963
1638370500000|2021-12-01 14:55:00|739321.1|738321.1|739335.2|737335.2|739584.8|738429.2|738636.4|737143.7|944
1638370800000|2021-12-01 15:00:00|739296.6|737296.6|738746.3|737746.3|739495.9|738037.7|738136.6|736760.5|1071
1638371100000|2021-12-01 15:05:00|738746.5|737746.5|738362.2|737362.2|739240.9|737787.1|738309.9|737119.1|1031
1638371400000|2021-12-01 15:10:00|738362.9|737362.9|739480.1|737480.1|739615.8|738154.8|738272.5|737267|1043
1638371700000|2021-12-01 15:15:00|739480.6|737480.6|738861.4|737861.4|739642.7|738350.4|738817.9|737379.1|1053
1638372000000|2021-12-01 15:20:00|738850.5|737850.5|739167.6|738167.6|739514.2|738168.4|738742.6|737428.2|1007
1638372300000|2021-12-01 15:25:00|739166.5|738166.5|739203.3|738203.3|739889.6|738391.1|738870.2|737353.1|1035
1638372600000|2021-12-01 15:30:00|739732.3|737732.3|739159.2|738159.2|740041.1|738498.6|738948.5|737450.9|1049
1638372900000|2021-12-01 15:35:00|739157.3|738157.3|739315.2|738315.2|739720.3|738357.3|738868.5|737414.1|1003
1638373200000|2021-12-01 15:40:00|739319.6|738319.6|739806.4|738806.4|740306.1|738814.5|739141.5|737652.3|1051
1638373500000|2021-12-01 15:45:00|739813.3|738813.3|739850.6|738850.6|740474.4|738977|739509.2|737959.7|865
1638373800000|2021-12-01 15:50:00|739844.3|738844.3|739267.8|738267.8|740358.4|738850|739185.3|737997.8|799
1638374100000|2021-12-01 15:55:00|739271.1|738271.1|738855.9|737855.9|739522.4|738382.8|738826.6|737371.5|895
1638374400000|2021-12-01 16:00:00|738869.9|737869.9|739297.6|737297.6|739500.3|738025.3|738710.2|737195.7|939
1638374700000|2021-12-01 16:05:00|739299.7|737299.7|738676.9|737676.9|739713.6|738180|738639.8|737165.5|860
1638375000000|2021-12-01 16:10:00|738679.3|737679.3|738518.2|737518.2|739262.9|737765.7|738439.7|736946.5|948
1638375300000|2021-12-01 16:15:00|738516.8|737516.8|738191.1|737191.1|739074.7|737658.8|738156.8|736742|848
1638375600000|2021-12-01 16:20:00|738197.4|737197.4|738427|737427|739019.8|737533.7|738178.2|736792.6|778
1638375900000|2021-12-01 16:25:00|738429.2|737429.2|738251.5|737251.5|738522.5|737522.5|738227.6|737227.6|854
1638376200000|2021-12-01 16:30:00|738253.2|737253.2|737830.3|736830.3|738858.2|737373.2|737552.7|736047.6|1053
1638376500000|2021-12-01 16:35:00|737818.3|736818.3|738605|737605|739303.5|737799.7|737799.1|736299.2|1013
1638376800000|2021-12-01 16:40:00|738606.2|737606.2|739021.2|738021.2|739505|738032.4|738506.3|737052.1|953
1638377100000|2021-12-01 16:45:00|739021.4|738021.4|739946|737946|739946|738454.5|739021.4|737558.5|1004
1638377400000|2021-12-01 16:50:00|739948.1|737948.1|740034.3|739034.3|740574.3|739094.8|739411|737920.8|947
1638377700000|2021-12-01 16:55:00|740036.8|739036.8|740754.2|738754.2|740919.6|739416.5|739693.1|738199.2|1092
1638378000000|2021-12-01 17:00:00|740745.5|738745.5|741353.4|739353.4|741481|739990.2|740413.7|738745.5|1056
1638378300000|2021-12-01 17:05:00|741352.6|739352.6|741349.9|739349.9|741553|740064.6|740557.2|739006.5|989
1638378600000|2021-12-01 17:10:00|741351.6|739351.6|740998.4|738998.4|741462.5|739938.4|740447.5|738972.7|1005
1638378900000|2021-12-01 17:15:00|741001.1|739001.1|740733.3|738733.3|741139.9|739521.5|740201.8|738684.8|942
1638379200000|2021-12-01 17:20:00|740736.6|738736.6|740940.2|738940.2|741022.4|739479.3|740190.2|738632.8|955
1638379500000|2021-12-01 17:25:00|740937.5|738937.5|741376.1|739376.1|741407.7|739771.4|740625.7|738888.7|1007
1638379800000|2021-12-01 17:30:00|741374.8|739374.8|741461.3|739461.3|741461.8|739930|740757.5|739104.3|1030
1638380100000|2021-12-01 17:35:00|741448.2|739448.2|742081.6|740081.6|742566.3|741008.7|740980.4|739427.5|1031
1638380400000|2021-12-01 17:40:00|742079.2|740079.2|741958.5|739958.5|742467.5|740975.1|741406.1|739838.9|1043
1638380700000|2021-12-01 17:45:00|741958.8|739958.8|741850.3|739850.3|742166.1|740545|741057|739529.7|1033
1638381000000|2021-12-01 17:50:00|741901.4|739901.4|742627.4|740627.4|742706.3|741111.6|741615|739895.9|1048
1638381300000|2021-12-01 17:55:00|742612.6|740612.6|742778.6|741778.6|743298.8|741806.4|742170|740596.9|823
1638428400000|2021-12-02 07:00:00|740583.4|738583.4|740949.8|738949.8|741002.5|739406|740186.7|738495.3|840
1638428700000|2021-12-02 07:05:00|740952.6|738952.6|740780|738780|741091.4|739583.9|739652.8|738154|1115
1638429000000|2021-12-02 07:10:00|740781.8|738781.8|740554.7|738554.7|740862.6|739234.7|740117|738332.7|1071
1638429300000|2021-12-02 07:15:00|740551.5|738551.5|740585.7|738585.7|741036.3|739365|739973|738283.9|1099
1638429600000|2021-12-02 07:20:00|740584.6|738584.6|740056.9|739056.9|741182.5|739651.6|740045.9|738534.1|1029
1638429900000|2021-12-02 07:25:00|740061.7|739061.7|740345.5|739345.5|741040.5|739514.3|739831.8|738347.6|1010
1638430200000|2021-12-02 07:30:00|740335.9|739335.9|741134.6|739134.6|741254|739765.8|740309.7|738811|988
1638430500000|2021-12-02 07:35:00|741138.5|739138.5|740631.8|739631.8|741179.7|739799.2|740440.9|738984.8|981
1638430800000|2021-12-02 07:40:00|740633.8|739633.8|742864.9|740864.9|742938.6|741368.2|740552.7|739505.9|1089
1638431100000|2021-12-02 07:45:00|742868.5|740868.5|741447.3|740447.3|742902.4|741365.9|741350.8|739929.5|1021
1638431400000|2021-12-02 07:50:00|741440.6|740440.6|741307.2|740307.2|742012.2|740518.6|741117|739692.6|992
1638431700000|2021-12-02 07:55:00|741340.9|740340.9|741962.4|740962.4|742575|741102.2|741328.4|739852.3|1014
1638432000000|2021-12-02 08:00:00|741948.6|740948.6|741576.3|740576.3|742628.6|741189.3|741168.8|739757.9|1057
1638432300000|2021-12-02 08:05:00|741569|740569|741974.9|740974.9|742405.8|741000.9|741449.2|739953.4|1045
1638432600000|2021-12-02 08:10:00|741978.5|740978.5|741949.4|740949.4|742933.5|741482.4|741758.9|740246.6|1037
1638432900000|2021-12-02 08:15:00|741947.5|740947.5|741220.1|740220.1|742631.9|741147.1|741218.3|739758.4|1053
1638433200000|2021-12-02 08:20:00|741206.1|740206.1|741181.6|740181.6|741817.6|740441.8|741035.1|739606|952
1638433500000|2021-12-02 08:25:00|741181.3|740181.3|741163.6|740163.6|741735.9|740375.6|741064.4|739609.2|980
1638433800000|2021-12-02 08:30:00|741164.1|740164.1|741259|740259|742119.8|740586.2|741059.7|739660.6|931
1638434100000|2021-12-02 08:35:00|741244.1|740244.1|740651|739651|741482.5|740307.8|740633.3|739131.8|895
1638434400000|2021-12-02 08:40:00|740646.5|739646.5|740514.5|739514.5|741362.5|739949.1|740498.9|739218.7|915
1638434700000|2021-12-02 08:45:00|740513.1|739513.1|740283.9|739283.9|741124.9|739696.2|740164.6|738509.2|959
1638435000000|2021-12-02 08:50:00|740288.2|739288.2|740392.4|739392.4|740826.6|739434.3|740083.2|738607.8|911
1638435300000|2021-12-02 08:55:00|740887.5|738887.5|740401.5|738401.5|740994.8|739523|739882.4|738392.2|881
1638435600000|2021-12-02 09:00:00|740400.8|738400.8|740146.3|739146.3|740962.5|739493.5|739878.1|738379.8|948
1638435900000|2021-12-02 09:05:00|740142.3|739142.3|740401|738401|740804.4|739335.5|739715.6|738302.6|907
1638436200000|2021-12-02 09:10:00|740415.4|738415.4|739178.8|738178.8|740505.4|739074.3|739131.4|737463.6|943
1638436500000|2021-12-02 09:15:00|739186.5|738186.5|739451.4|738451.4|739676|738510.4|739068.6|737597.4|896
1638436800000|2021-12-02 09:20:00|739442.2|738442.2|739872.6|738872.6|740573.4|739135.1|739438.3|738247.5|992
1638437100000|2021-12-02 09:25:00|739886.2|738886.2|739647|737647|740498.5|739053.5|739155.1|737591.7|926
1638437400000|2021-12-02 09:30:00|739646.7|737646.7|739132.2|738132.2|739833|738336|738821.1|737304.8|1043
1638437700000|2021-12-02 09:35:00|739134.7|738134.7|739392.4|738392.4|740243.8|738747.6|739002.4|737511.4|1015
1638438000000|2021-12-02 09:40:00|739396.4|738396.4|739403.8|738403.8|740015.7|738594.2|739222.6|737747.5|890
1638438300000|2021-12-02 09:45:00|739417|738417|739682.4|737682.4|740318.2|738834.4|739063|737554.9|1006
1638438600000|2021-12-02 09:50:00|739671.2|737671.2|739166.8|738166.8|739806.3|738308.3|738944.1|737451|984
1638438900000|2021-12-02 09:55:00|739168.1|738168.1|740301.5|738301.5|740936.5|739412.6|739142.3|737650.5|1001
1638439200000|2021-12-02 10:00:00|740304.1|738304.1|740572.3|739572.3|740668.9|739580.3|739644.7|738257.4|907
1638439500000|2021-12-02 10:05:00|740571.5|739571.5|740828.7|739828.7|740939|739939|740291.5|739291.5|923
1638439800000|2021-12-02 10:10:00|740829.8|739829.8|741016.8|740016.8|741369.8|740016.8|740395|738952.7|941
1638440100000|2021-12-02 10:15:00|741011.6|740011.6|740658.6|739658.6|741689.3|740258.2|740656.5|739656.5|996
1638440400000|2021-12-02 10:20:00|740658.4|739658.4|740012.8|739012.8|741145.5|739784.3|739920|738796.6|972
1638440700000|2021-12-02 10:25:00|740011.8|739011.8|740024.4|739024.4|740609.5|739151.4|739728.3|738485|918
1638441000000|2021-12-02 10:30:00|740034.4|739034.4|739932.1|738932.1|740453.8|739313.1|739899.7|738451.3|917
1638441300000|2021-12-02 10:35:00|739956.2|738956.2|739366.7|738366.7|740049.9|739049.9|739355.3|738355.3|902
1638441600000|2021-12-02 10:40:00|739360.8|738360.8|740032.1|739032.1|740075.6|739075.6|739266.5|737960.9|932
1638441900000|2021-12-02 10:45:00|740039|739039|739466.2|738466.2|740664.2|739116.6|739334.3|737653.3|977
1638442200000|2021-12-02 10:50:00|739467.6|738467.6|739234.4|738234.4|740118.9|738618.1|739077.9|737569.9|962
1638442500000|2021-12-02 10:55:00|739243.5|738243.5|739265.7|738265.7|739776.7|738276.4|738958.5|737541|882
1638442800000|2021-12-02 11:00:00|739264.3|738264.3|738925.9|737925.9|739880|738386.5|738868.6|737415|666
1638443100000|2021-12-02 11:05:00|738926.1|737926.1|739098.3|738098.3|739466.4|738109.5|738640.2|737200.8|810
1638443400000|2021-12-02 11:10:00|739095.2|738095.2|738951.7|737951.7|739369.8|738369.8|738926.1|737926.1|851
1638443700000|2021-12-02 11:15:00|738956.1|737956.1|739321.5|738321.5|739331.7|738331.7|738802.7|737802.7|815
1638444000000|2021-12-02 11:20:00|739320.2|738320.2|739337.2|738337.2|739921.9|738448.8|738914|737914|867
1638444300000|2021-12-02 11:25:00|739337.4|738337.4|739231.5|738231.5|739856.9|738522.4|739194.8|737853.3|820
1638444600000|2021-12-02 11:30:00|739229.8|738229.8|739061.9|738061.9|739729.2|738243.5|738891|737435|867
1638444900000|2021-12-02 11:35:00|739062.5|738062.5|739515.1|738515.1|739892.3|738554.1|739004.6|737856.8|961
1638445200000|2021-12-02 11:40:00|739516.7|738516.7|739209.5|738209.5|739635.2|738635.2|739190.1|738190.1|884
1638445500000|2021-12-02 11:45:00|739209.1|738209.1|739058.9|738058.9|739553.9|738304.5|738756.7|737401.7|817
1638445800000|2021-12-02 11:50:00|739052.9|738052.9|738628.9|737628.9|739100.8|738100.8|738465.7|737465.7|836
1638446100000|2021-12-02 11:55:00|738616.5|737616.5|738133.2|737133.2|738924.1|737713.3|738116.6|736662.8|987
1638446400000|2021-12-02 12:00:00|738115.1|737115.1|737694.1|735694.1|738499.9|737214.7|736656.6|735164.6|1151
1638446700000|2021-12-02 12:05:00|737683.7|735683.7|738087.9|737087.9|738647.8|737170.3|737093.3|735574.3|1118
1638447000000|2021-12-02 12:10:00|738110.6|737110.6|738271.5|737271.5|738617.5|737333|737818.8|736312|1026
1638447300000|2021-12-02 12:15:00|738276|737276|737947.5|736947.5|738390.2|737276|737748.4|736372.6|956
1638447600000|2021-12-02 12:20:00|737945.7|736945.7|737156.6|736156.6|738123.7|736981|737156.6|735727.4|1056
1638447900000|2021-12-02 12:25:00|737174.7|736174.7|737127.8|736127.8|737393.6|736393.6|736984.9|735984.9|1003
1638448200000|2021-12-02 12:30:00|737128.5|736128.5|737953|736953|738395.4|736992.9|737128.5|735699.2|1114
1638448500000|2021-12-02 12:35:00|737961.4|736961.4|738986.1|736986.1|739079.2|737606.6|737874.7|736710.2|1112
1638448800000|2021-12-02 12:40:00|738488.9|737488.9|738175.8|737175.8|739413.4|737946.2|738149|736676.9|1074
1638449100000|2021-12-02 12:45:00|738174.7|737174.7|738041.5|737041.5|738674.8|737300.3|737626.6|736191.4|1034
1638449400000|2021-12-02 12:50:00|738034.6|737034.6|736933.1|734933.1|738406.9|737052.7|735937.8|734227.9|1113
1638449700000|2021-12-02 12:55:00|736932.7|734932.7|736818.4|734818.4|737326.1|735696.3|735816.6|734313|1112
1638450000000|2021-12-02 13:00:00|736820.1|734820.1|736300.3|735300.3|737119.6|735707.8|736091.6|734561|1073
1638450300000|2021-12-02 13:05:00|736303.5|735303.5|736943.7|735943.7|737471.2|736099.9|736150.3|734667.1|1053
1638450600000|2021-12-02 13:10:00|736941.4|735941.4|737061.6|736061.6|737617.2|736145.8|736510.5|735049.5|1004
1638450900000|2021-12-02 13:15:00|737062.5|736062.5|737329.1|736329.1|737810.8|736398.3|737062.5|735561.6|928
1638451200000|2021-12-02 13:20:00|737338.3|736338.3|737152.7|736152.7|737835.5|736420.3|736904.6|735380.7|1005
1638451500000|2021-12-02 13:25:00|737152.8|736152.8|738163.9|736163.9|738258.7|736744|737124.8|735776|889
1638451800000|2021-12-02 13:30:00|738150.1|736150.1|737494.5|736494.5|738254.3|736714.8|737287|735786.2|935
1638452100000|2021-12-02 13:35:00|737499.9|736499.9|737570.5|736570.5|738436.5|737030.1|737499.9|736092.7|956
1638452400000|2021-12-02 13:40:00|737557.7|736557.7|738734.3|737734.3|739238.9|737737.1|737465.3|736465.3|1032
1638452700000|2021-12-02 13:45:00|738736.5|737736.5|738694.2|737694.2|739346.6|737867.7|738565|737052.7|927
1638453000000|2021-12-02 13:50:00|738693|737693|738804.6|737804.6|739680.4|738177.2|738693|737380|954
1638453300000|2021-12-02 13:55:00|738808.6|737808.6|739362|737362|739405|737853.9|738070.8|736655|989
1638453600000|2021-12-02 14:00:00|739361.5|737361.5|740130.8|739130.8|740683.8|739227.2|739025.6|737361.5|1140
1638453900000|2021-12-02 14:05:00|740130.5|739130.5|739413.9|738413.9|740273.2|739209.7|739280|737798.2|1076
1638454200000|2021-12-02 14:10:00|739416.8|738416.8|739317.4|738317.4|740079.8|738589|739077.2|737491.9|1061
1638454500000|2021-12-02 14:15:00|739319.3|738319.3|738653.3|737653.3|740016|738540.1|738652.3|737240.6|1060
1638454800000|2021-12-02 14:20:00|738653.7|737653.7|739317.2|737317.2|739550.2|738073.5|738562.2|737046.1|1017
1638455100000|2021-12-02 14:25:00|739329.5|737329.5|738458.6|737458.6|739403.4|737863.7|738405.5|736814.1|1040
1638455400000|2021-12-02 14:30:00|738430.9|737430.9|738569.7|737569.7|739092.4|737654.1|737841|736259.5|1135
1638455700000|2021-12-02 14:35:00|738574.7|737574.7|737671.2|735671.2|739279|737790.3|737089.7|735522.1|1139
1638456000000|2021-12-02 14:40:00|737665.6|735665.6|737506.2|735506.2|737829.5|736341.2|736582.4|735113|1103
1638456300000|2021-12-02 14:45:00|737500.5|735500.5|737058.3|736058.3|737865.2|736368.7|736905.5|735447.3|1124
1638456600000|2021-12-02 14:50:00|737053.1|736053.1|737196.2|736196.2|737680|736210.3|736778.4|735313.6|1091
1638456900000|2021-12-02 14:55:00|737197.6|736197.6|737305.6|735305.6|737824.1|736368.2|736844.6|735305.6|1071
1638457200000|2021-12-02 15:00:00|737301.4|735301.4|736586.8|735586.8|737671.6|736243.6|736528.4|734923.6|1093
1638457500000|2021-12-02 15:05:00|736578.8|735578.8|736865.3|735865.3|737275.5|735905.9|736538.7|735070.9|1078
1638457800000|2021-12-02 15:10:00|736867.7|735867.7|736566.9|735566.9|736990.4|735990.4|736549.3|735549.3|995
1638458100000|2021-12-02 15:15:00|736560|735560|736945.9|735945.9|737072|736072|736521.3|735521.3|952
1638458400000|2021-12-02 15:20:00|736940.8|735940.8|737033.5|736033.5|737203.3|736203.3|736940.8|735940.8|1023
1638458700000|2021-12-02 15:25:00|737034.7|736034.7|737186.8|735186.8|737569.9|736269.2|736709.9|735186.8|1097
1638459000000|2021-12-02 15:30:00|736685.3|735685.3|736506.9|735506.9|737200.8|735685.3|735800.9|734296|1111
1638459300000|2021-12-02 15:35:00|736499.8|735499.8|737072|735072|737106.2|735592|736020|734497.7|1041
1638459600000|2021-12-02 15:40:00|737001.1|735001.1|736220.3|735220.3|737050.5|735550.4|736033.4|734607.8|1026
1638459900000|2021-12-02 15:45:00|736220|735220|736806.6|734806.6|737234.5|735739|736006.9|734540.6|951
1638460200000|2021-12-02 15:50:00|736802.1|734802.1|736368.7|735368.7|736908|735412|736149.8|734652.5|880
1638460500000|2021-12-02 15:55:00|736366.5|735366.5|736622|735622|737311.1|735831.3|736358.2|735042.3|860
1638460800000|2021-12-02 16:00:00|736612.6|735612.6|737116.3|736116.3|737775.1|736243.8|736477.6|734955.3|948
1638461100000|2021-12-02 16:05:00|737115.3|736115.3|736605.2|735605.2|737538.4|736115.3|736432|735018.7|1088
1638461400000|2021-12-02 16:10:00|736605.8|735605.8|737066.3|735066.3|737485.5|736060.2|736589.5|735062|980
1638461700000|2021-12-02 16:15:00|737057.6|735057.6|736628.2|735628.2|737301.6|735809.5|736515.7|735011.3|1107
1638462000000|2021-12-02 16:20:00|736627.8|735627.8|736687.2|735687.2|737241.7|735746.4|736492.2|734983.8|1092
1638462300000|2021-12-02 16:25:00|737187.7|735187.7|736543.3|735543.3|737210.5|735713.1|736446.9|735008.1|1030
1638462600000|2021-12-02 16:30:00|736553.2|735553.2|737932|735932|738720.9|736720.9|736461.4|735002.7|1136
1638462900000|2021-12-02 16:35:00|737935.9|735935.9|737240.4|736240.4|738029.2|736350.3|736924.2|735482.5|1103
1638463200000|2021-12-02 16:40:00|737250.7|736250.7|737894.8|736894.8|738338|736909.6|737033.6|735523.4|1147
1638463500000|2021-12-02 16:45:00|737896.6|736896.6|737109.3|736109.3|738441.1|736953|736974.2|735368.2|1094
1638463800000|2021-12-02 16:50:00|737108|736108|737319.9|736319.9|738051|736540.9|736945.2|735455.6|1091
1638464100000|2021-12-02 16:55:00|737325.8|736325.8|737557.2|736557.2|738301.9|736808.1|737191|735690|942
1638464400000|2021-12-02 17:00:00|737543.5|736543.5|738138.9|736138.9|738580.8|736580.8|737543.5|735831.5|1026
1638464700000|2021-12-02 17:05:00|738133.2|736133.2|737655.2|735655.2|738316.3|736652.1|737156.2|735636.5|955
1638465000000|2021-12-02 17:10:00|737648.8|735648.8|737618.7|735618.7|737809|736230.6|736970.9|735375.5|971
1638465300000|2021-12-02 17:15:00|737614|735614|737645.9|735645.9|737753.6|736196.5|737151.8|735568.4|993
1638465600000|2021-12-02 17:20:00|737645.7|735645.7|737182.5|735182.5|737654.5|735913.1|736852.2|735182.5|960
1638465900000|2021-12-02 17:25:00|737177|735177|737724|735724|737798.5|735798.5|737177|735177|1026
1638466200000|2021-12-02 17:30:00|737240|736240|738003.9|736003.9|738069.4|736240|737166.3|735625.7|999
1638466500000|2021-12-02 17:35:00|738014.3|736014.3|738155.5|736155.5|738160.1|736160.1|737637.5|735637.5|1005
1638466800000|2021-12-02 17:40:00|738151|736151|738772.2|736772.2|738790.6|737049.9|738046.2|736071.4|986
1638467100000|2021-12-02 17:45:00|738751.1|736751.1|738458.4|736458.4|738772.6|736772.6|738403.1|736403.1|994
1638467400000|2021-12-02 17:50:00|738451.4|736451.4|738593.2|736593.2|738715.4|737090|738052.1|736407|952
1638467700000|2021-12-02 17:55:00|738593.3|736593.3|739245.8|737245.8|739325.3|737784.3|738420.1|736563.6|670
1638514800000|2021-12-03 07:00:00|738510.9|736510.9|738551.3|736551.3|739144.9|737439.1|738015.7|736510.9|835
1638515100000|2021-12-03 07:05:00|738533.5|736533.5|738320.6|736320.6|738533.5|736883.5|737265.1|735647.8|1049
1638515400000|2021-12-03 07:10:00|738319.2|736319.2|738214.1|736214.1|738744.5|737245.6|737737.2|736214.1|980
1638515700000|2021-12-03 07:15:00|738222.5|736222.5|738707.8|736707.8|738928|737033.8|738030.9|736076.2|1010
1638516000000|2021-12-03 07:20:00|738710.1|736710.1|739716.8|737716.8|739774.7|738193.8|738090.6|736589.2|981
1638516300000|2021-12-03 07:25:00|739709.1|737709.1|738453|737453|739802.1|737921|738332.4|736905.3|937
1638516600000|2021-12-03 07:30:00|738533.7|737533.7|738432.2|737432.2|739117|737641.6|738373.4|736953.2|891
1638516900000|2021-12-03 07:35:00|738422|737422|738033.1|737033.1|739302.8|737835.5|738003.8|736465.9|929
1638517200000|2021-12-03 07:40:00|738028.6|737028.6|738503|736503|738825|737338.6|737904.9|736474.2|900
1638517500000|2021-12-03 07:45:00|738506.6|736506.6|738319.4|736319.4|738764.6|737267.4|737738.9|736263.4|828
1638517800000|2021-12-03 07:50:00|738320|736320|737268.8|736268.8|738371.8|736850.5|737263.5|735782|880
1638518100000|2021-12-03 07:55:00|737276.2|736276.2|736971.5|735971.5|737941.7|736400.6|736909.4|735477|894
1638518400000|2021-12-03 08:00:00|736960.9|735960.9|736779.5|735779.5|737711.1|736119.1|736636.2|735143.2|1025
1638518700000|2021-12-03 08:05:00|736778.7|735778.7|737644|735644|737852|736344|736652.6|735219.1|1002
1638519000000|2021-12-03 08:10:00|737632.5|735632.5|737401.7|736401.7|738118.3|736656.3|737064.7|735595.2|905
1638519300000|2021-12-03 08:15:00|737394.9|736394.9|737194.3|736194.3|737649.5|736561.6|736963.8|735530.6|819
1638519600000|2021-12-03 08:20:00|737192.9|736192.9|736945.5|735945.5|737880.5|736462.9|736888.9|735605.3|880
1638519900000|2021-12-03 08:25:00|736932.5|735932.5|737218.6|736218.6|737267.1|736267.1|736904|735904|922
1638520200000|2021-12-03 08:30:00|737223.2|736223.2|737577.5|736577.5|738172.9|736836|737157.5|736065.2|937
1638520500000|2021-12-03 08:35:00|737575.8|736575.8|737421.2|736421.2|737759.8|736759.8|737323.3|736323.3|938
1638520800000|2021-12-03 08:40:00|737412.1|736412.1|737949.8|735949.8|737979.7|736512.1|737007|735878.1|960
1638521100000|2021-12-03 08:45:00|737948.9|735948.9|738043.6|736043.6|738047.9|736627.7|737301.5|735945.1|797
1638521400000|2021-12-03 08:50:00|738048.9|736048.9|737542.2|736542.2|738053.4|736712.5|737459.8|736021.5|897
1638521700000|2021-12-03 08:55:00|737525.5|736525.5|737442.1|736442.1|738199.9|736808.1|737412.5|736184.5|802
1638522000000|2021-12-03 09:00:00|737453.6|736453.6|737056|736056|737797.5|736603.6|737048.9|735797.5|870
1638522300000|2021-12-03 09:05:00|737055.1|736055.1|737178.2|736178.2|737348.9|736348.9|737025.2|736025.2|854
1638522600000|2021-12-03 09:10:00|737181|736181|737365.9|736365.9|737512.3|736512.3|737117.3|736117.3|879
1638522900000|2021-12-03 09:15:00|737369.5|736369.5|736684.6|735684.6|737534.3|736534.3|736664.4|735664.4|842
1638523200000|2021-12-03 09:20:00|736680|735680|737072|736072|737503.5|736221.2|736680|735258.1|893
1638523500000|2021-12-03 09:25:00|737080|736080|736887.2|735887.2|737203.4|736203.4|736635.8|735635.8|965
1638523800000|2021-12-03 09:30:00|736863.6|735863.6|736999.5|735999.5|737561.7|736176.1|736820.5|735409.3|897
1638524100000|2021-12-03 09:35:00|737000.8|736000.8|736896.4|735896.4|737209|736209|736881.4|735881.4|875
1638524400000|2021-12-03 09:40:00|736893.5|735893.5|736872.1|735872.1|737415|735958.3|736481.4|735040.9|886
1638524700000|2021-12-03 09:45:00|736869.3|735869.3|737012.4|736012.4|737516.1|736052.3|736786.7|735380.1|835
1638525000000|2021-12-03 09:50:00|737018.2|736018.2|737164.9|736164.9|737711.3|736211.1|736873.5|735460.2|885
1638525300000|2021-12-03 09:55:00|737166.7|736166.7|737704.9|735704.9|737736.1|736299.3|737079.8|735574.6|865
1638525600000|2021-12-03 10:00:00|737710.8|735710.8|737522.1|736522.1|738043.2|736547.5|737125.7|735656.9|910
1638525900000|2021-12-03 10:05:00|737528.3|736528.3|737159.9|736159.9|737680.5|736586|737092.5|735667.7|934
1638526200000|2021-12-03 10:10:00|737160.3|736160.3|737249.8|736249.8|737713.3|736251.8|737073.1|735597.2|951
1638526500000|2021-12-03 10:15:00|737238.6|736238.6|737360|736360|737818.3|736402|737206.1|735764.4|936
1638526800000|2021-12-03 10:20:00|737365.1|736365.1|737475.1|736475.1|738067.5|736574.8|737333.6|735832.8|850
1638527100000|2021-12-03 10:25:00|737484.3|736484.3|737596.1|735596.1|738011.9|736524|737100.5|735596.1|920
1638527400000|2021-12-03 10:30:00|737102.7|736102.7|737061.5|736061.5|737658.9|736165.1|736982.9|735553.3|765
1638527700000|2021-12-03 10:35:00|737067.9|736067.9|736903.7|735903.7|737593.9|736131.8|736802.5|735326.2|891
1638528000000|2021-12-03 10:40:00|736905.6|735905.6|736880.6|735880.6|737541.6|736045.4|736853.4|735340.4|893
1638528300000|2021-12-03 10:45:00|736884.7|735884.7|736908.2|735908.2|737439.7|735944.1|736848.7|735364.7|933
1638528600000|2021-12-03 10:50:00|736911.3|735911.3|737824.7|735824.7|737861.8|736375.1|736898.4|735489.2|903
1638528900000|2021-12-03 10:55:00|737335.6|736335.6|737339.9|736339.9|737805.4|736339.9|737181.7|735719.2|921
1638529200000|2021-12-03 11:00:00|737344.5|736344.5|737701.3|736701.3|738132.2|736709.6|737341.7|735844.3|963
1638529500000|2021-12-03 11:05:00|737653|736653|738015|736015|738156.6|736669.4|737417.4|735941|962
1638529800000|2021-12-03 11:10:00|737515.8|736515.8|737630.8|736630.8|738148.8|736647.8|737395.2|735913|908
1638530100000|2021-12-03 11:15:00|737640|736640|736987.3|735987.3|738164.9|736767.6|736974.6|735528.4|931
1638530400000|2021-12-03 11:20:00|736972.6|735972.6|736815.2|735815.2|737529.2|735994.3|736622.3|735178.5|955
1638530700000|2021-12-03 11:25:00|736797.3|735797.3|736697.7|735697.7|737167.4|735893.9|736597.8|735162|959
1638531000000|2021-12-03 11:30:00|736696.8|735696.8|736666.7|735666.7|736832.7|735832.7|736632.7|735632.7|872
1638531300000|2021-12-03 11:35:00|736675.3|735675.3|736570.3|735570.3|737057.5|735761.4|736426.2|735055|843
1638531600000|2021-12-03 11:40:00|736573.5|735573.5|736475.3|735475.3|737048.6|735582.7|736365.7|734903|926
1638531900000|2021-12-03 11:45:00|736484.5|735484.5|735765.8|734765.8|736544|735544|735724.4|734236|944
1638532200000|2021-12-03 11:50:00|735771|734771|736023.4|735023.4|736714.6|735240.9|735736.1|734309.9|953
1638532500000|2021-12-03 11:55:00|736519|734519|735890.7|734890.7|736653.9|735210.4|735862.6|734467.8|1015
1638532800000|2021-12-03 12:00:00|735879.5|734879.5|735596.1|734596.1|736015.1|735015.1|735547.1|734547.1|913
1638533100000|2021-12-03 12:05:00|735611.9|734611.9|735985.9|734985.9|736131.4|735131.4|735592.6|734592.6|904
1638533400000|2021-12-03 12:10:00|735988.6|734988.6|735715.1|734715.1|735996.4|734996.4|735579.2|734579.2|928
1638533700000|2021-12-03 12:15:00|735730.4|734730.4|735884.3|734884.3|736154.4|735154.4|735730|734730|865
1638534000000|2021-12-03 12:20:00|735882.9|734882.9|735759.8|734759.8|735969.9|734969.9|735656.9|734656.9|880
1638534300000|2021-12-03 12:25:00|735765.9|734765.9|735810.1|734810.1|735915.6|734915.6|735732.4|734732.4|852
1638534600000|2021-12-03 12:30:00|735809.8|734809.8|735890|734890|736032.4|735032.4|735681|734681|880
1638534900000|2021-12-03 12:35:00|735886.6|734886.6|735646.7|734646.7|735969.3|734969.3|735589.5|734589.5|809
1638535200000|2021-12-03 12:40:00|735648.1|734648.1|735717|734717|735840.6|734840.6|735560.6|734560.6|825
1638535500000|2021-12-03 12:45:00|735717.1|734717.1|735687.2|734687.2|735864.1|734864.1|735545|734545|917
1638535800000|2021-12-03 12:50:00|735686.3|734686.3|735856.3|734856.3|736081.7|735081.7|735665|734665|855
1638536100000|2021-12-03 12:55:00|735857.2|734857.2|736009.6|735009.6|736496.5|735037.5|735729.1|734428|951
1638536400000|2021-12-03 13:00:00|736010.9|735010.9|736061|735061|736484.3|735116.3|735925|734430.5|999
1638536700000|2021-12-03 13:05:00|736060.5|735060.5|735917.1|734917.1|736182.7|735182.7|735895|734895|874
1638537000000|2021-12-03 13:10:00|735920.2|734920.2|735843.6|734843.6|736123.8|735123.8|735728.9|734728.9|814
1638537300000|2021-12-03 13:15:00|735848.3|734848.3|735864.5|734864.5|735937.5|734937.5|735729.5|734729.5|844
1638537600000|2021-12-03 13:20:00|735863.5|734863.5|735690.5|734690.5|735868.6|734868.6|735665.1|734665.1|677
1638537900000|2021-12-03 13:25:00|735695.1|734695.1|736298.3|734298.3|736447.6|734883.8|735693.3|734222.7|723
1638538200000|2021-12-03 13:30:00|736268.6|734268.6|735119|734119|736357.2|734357.2|733989.2|731989.2|1175
1638538500000|2021-12-03 13:35:00|735132.8|734132.8|734820.5|733820.5|736116.8|734531.4|734343.2|732881.8|1158
1638538800000|2021-12-03 13:40:00|734818.5|733818.5|734978.4|733978.4|735840.3|734358.9|734649|733145.8|1089
1638539100000|2021-12-03 13:45:00|734983|733983|736060.6|735060.6|736909.9|735385.7|734979.7|733623.7|1099
1638539400000|2021-12-03 13:50:00|736061.4|735061.4|735629|734629|736648.3|735226.6|735547.3|734166.1|1066
1638539700000|2021-12-03 13:55:00|735626.5|734626.5|735391.6|734391.6|736095.7|734632.6|735062.3|733667.4|1103
1638540000000|2021-12-03 14:00:00|735389.1|734389.1|736058.4|735058.4|736389.4|735195.5|735356.5|734356.5|1111
1638540300000|2021-12-03 14:05:00|736053.9|735053.9|736005.2|735005.2|736087.5|735087.5|735232.4|733769.5|1061
1638540600000|2021-12-03 14:10:00|736039.4|735039.4|735881.8|734881.8|736318.4|735146|735752.2|734318.4|1061
1638540900000|2021-12-03 14:15:00|735873.7|734873.7|736090.2|735090.2|737240|735749.3|735750.7|734750.7|1040
1638541200000|2021-12-03 14:20:00|736089.6|735089.6|736409.6|735409.6|736749.1|735749.1|736084.4|735084.4|1009
1638541500000|2021-12-03 14:25:00|736395.5|735395.5|736323.2|735323.2|736567.6|735567.6|736250.4|735250.4|949
1638541800000|2021-12-03 14:30:00|736318.6|735318.6|737155.4|736155.4|737163.8|736163.8|736106.1|735106.1|1095
1638542100000|2021-12-03 14:35:00|737153.9|736153.9|737177.4|736177.4|737318.2|736318.2|736769|735769|1114
1638542400000|2021-12-03 14:40:00|737177.5|736177.5|737754.5|735754.5|737807|736311.4|736931.2|735740.3|1009
1638542700000|2021-12-03 14:45:00|737762.8|735762.8|737645.4|736645.4|737824.4|736647.7|737163.3|735718.4|1077
1638543000000|2021-12-03 14:50:00|737666.3|736666.3|738028.6|737028.6|738042.4|737042.4|737651.5|736651.5|1037
1638543300000|2021-12-03 14:55:00|738025.8|737025.8|738221.5|736221.5|738400.4|737029|737424.5|735959.2|1134
1638543600000|2021-12-03 15:00:00|738254.7|736254.7|737932.4|736932.4|738961.7|737499.4|737929.3|736254.7|1130
1638543900000|2021-12-03 15:05:00|737916.2|736916.2|738476.1|737476.1|738620.3|737495.1|737713.2|736202.8|1037
1638544200000|2021-12-03 15:10:00|738457.5|737457.5|738648.8|737648.8|739098.7|737684.3|738127.5|736634.3|1122
1638544500000|2021-12-03 15:15:00|738652.9|737652.9|738185.3|737185.3|739420|737895.4|737887.3|736578.1|1092
1638544800000|2021-12-03 15:20:00|738673.4|736673.4|737914.7|736914.7|738721.5|737304.3|737876.6|736502|1061
1638545100000|2021-12-03 15:25:00|737922.7|736922.7|738231.4|737231.4|738573.6|737313.5|737909.6|736472.5|1094
1638545400000|2021-12-03 15:30:00|738218.4|737218.4|738734.5|737734.5|739219.5|737983.8|738218.4|736887.9|1059
1638545700000|2021-12-03 15:35:00|738741.7|737741.7|738494.3|737494.3|738983.7|737983.7|738189.6|736688.4|990
1638546000000|2021-12-03 15:40:00|738499|737499|738849.9|737849.9|738987.4|737987.4|738479.6|737479.6|1025
1638546300000|2021-12-03 15:45:00|738871.9|737871.9|739887.7|737887.7|739987.1|738486.3|738863.4|737397.7|888
1638546600000|2021-12-03 15:50:00|739372.3|738372.3|739882.4|737882.4|739990.8|738504.5|739198.5|737738.3|860
1638546900000|2021-12-03 15:55:00|739911.2|737911.2|739578|738578|740170.7|738690.7|739401.5|737909.9|820
1638547200000|2021-12-03 16:00:00|739606.1|738606.1|739133.6|738133.6|740529.5|739002.4|739133.4|737667.7|1098
1638547500000|2021-12-03 16:05:00|739148.3|738148.3|739455.7|737455.7|740128.2|738615.2|738948.5|737446.3|1095
1638547800000|2021-12-03 16:10:00|739436.2|737436.2|739950.4|737950.4|740173.4|738677.9|738876.2|737362|1116
1638548100000|2021-12-03 16:15:00|739942.7|737942.7|740274.1|738274.1|740338.8|738799.1|739387.4|737887.8|1088
1638548400000|2021-12-03 16:20:00|740255|738255|739971.9|737971.9|740472.5|738975.9|739454.5|737769.6|1099
1638548700000|2021-12-03 16:25:00|739949.5|737949.5|739970|737970|739996|738364.3|739364.3|737825.6|1060
1638549000000|2021-12-03 16:30:00|739969.7|737969.7|739504.6|737504.6|739998.3|738265.6|738866.7|737360.6|1053
1638549300000|2021-12-03 16:35:00|739501.9|737501.9|738823.7|737823.7|739558.7|737939.1|738775.7|737227.6|994
1638549600000|2021-12-03 16:40:00|738829.1|737829.1|739945.3|737945.3|739973.4|738105.1|738569|737072.8|982
1638549900000|2021-12-03 16:45:00|739931.2|737931.2|740258.4|738258.4|740266.3|738660.8|739214.8|737694.9|1048
1638550200000|2021-12-03 16:50:00|740257.4|738257.4|740163.5|738163.5|740588.6|739077.3|739628.7|738105|1117
1638550500000|2021-12-03 16:55:00|740162.2|738162.2|739504.4|738504.4|740249.1|738740.9|739492.5|737979.7|1096
1638550800000|2021-12-03 17:00:00|739502|738502|739651.5|738651.5|740365.5|738831.1|739472.4|737992.8|1042
1638551100000|2021-12-03 17:05:00|740172.6|738172.6|740249.1|738249.1|740326.4|738812.5|739579.7|738078.2|934
1638551400000|2021-12-03 17:10:00|740218.4|738218.4|740226.9|738226.9|740273.4|738742.3|739560|738070|820
1638551700000|2021-12-03 17:15:00|740235.6|738235.6|739972.3|737972.3|740296.6|738775.9|739370.4|737857.5|902
1638552000000|2021-12-03 17:20:00|739978.4|737978.4|739963.4|737963.4|740137.9|738614.2|739437.9|737917.2|952
1638552300000|2021-12-03 17:25:00|739930.7|737930.7|740109.2|738109.2|740192.7|738672.5|739430|737930.7|958
1638552600000|2021-12-03 17:30:00|740103.5|738103.5|739594.3|738594.3|740426.5|738898|739581|738068.4|830
1638552900000|2021-12-03 17:35:00|739608.4|738608.4|739850.3|737850.3|740144.4|738623|739294|737742|960
1638553200000|2021-12-03 17:40:00|739875.7|737875.7|739921|737921|740055.6|738504|739202.6|737709.3|889
1638553500000|2021-12-03 17:45:00|739903.5|737903.5|740069.5|738069.5|740268.5|738728.3|739473|737799.6|894
1638553800000|2021-12-03 17:50:00|740070.2|738070.2|740169.2|738169.2|740246.2|738666.8|739573.9|738008.6|761
1638554100000|2021-12-03 17:55:00|740135.4|738135.4|739661.9|738661.9|740211.9|738663.7|739610.6|738093.3|559
1638774000000|2021-12-06 07:00:00|738459|736459|737398.2|736398.2|738610|737100.2|737387.4|735781.9|749
1638774300000|2021-12-06 07:05:00|737899.2|735899.2|737410.3|735410.3|738367|736799.3|736839.1|735300.5|982
1638774600000|2021-12-06 07:10:00|737417.3|735417.3|737670.4|735670.4|737731.3|736228.8|736931.2|735353.6|907
1638774900000|2021-12-06 07:15:00|737672|735672|737050.7|736050.7|737919.8|736424.9|737032.4|735525.3|894
1638775200000|2021-12-06 07:20:00|737046|736046|737238|736238|737719.4|736238|736771.7|735265.9|967
1638775500000|2021-12-06 07:25:00|737220.2|736220.2|737288.8|736288.8|737757.7|736355.9|737050.9|735614.3|880
1638775800000|2021-12-06 07:30:00|737258.6|736258.6|737138.7|736138.7|737783.1|736304.9|736771.6|735350.1|893
1638776100000|2021-12-06 07:35:00|737135.6|736135.6|736773.1|735773.1|737242.8|736139.7|736255|734612.9|963
1638776400000|2021-12-06 07:40:00|736787.5|735787.5|736968.2|735968.2|737490.8|736026.1|736701.7|735263|838
1638776700000|2021-12-06 07:45:00|736959.7|735959.7|737137.3|736137.3|737182.1|736182.1|736892.7|735892.7|883
1638777000000|2021-12-06 07:50:00|737136.1|736136.1|737342.4|736342.4|737437.7|736437.7|737031.2|736031.2|912
1638777300000|2021-12-06 07:55:00|737330.8|736330.8|737376|736376|737967.2|736619.9|737228.7|735967.2|968
1638777600000|2021-12-06 08:00:00|737397.1|736397.1|737028.7|736028.7|737738.9|736433.1|737012.5|735649.6|974
1638777900000|2021-12-06 08:05:00|737016.6|736016.6|736925.6|735925.6|737241.2|736241.2|736876.2|735876.2|923
1638778200000|2021-12-06 08:10:00|736930.5|735930.5|737110.5|736110.5|737262.1|736262.1|736883.2|735883.2|919
1638778500000|2021-12-06 08:15:00|737104.2|736104.2|737361.2|736361.2|737506.1|736401.1|736959.5|735456.9|886
1638778800000|2021-12-06 08:20:00|737373.1|736373.1|737254.1|736254.1|737724.8|736559|737116.7|735724.8|931
1638779100000|2021-12-06 08:25:00|737246.7|736246.7|737388.5|736388.5|738092.5|736679|737114.5|736085.5|1039
1638779400000|2021-12-06 08:30:00|737375.4|736375.4|737340.4|736340.4|737964.6|736762.4|736673.7|735192.3|1039
1638779700000|2021-12-06 08:35:00|737346.7|736346.7|737146.7|736146.7|737748.9|736445.1|736829.3|735291.6|994
1638780000000|2021-12-06 08:40:00|737149.9|736149.9|736976.7|735976.7|737744.3|736239.1|736891.6|735744.3|857
1638780300000|2021-12-06 08:45:00|736979.7|735979.7|736999.9|735999.9|737339.8|736182|736632.7|735137.4|880
1638780600000|2021-12-06 08:50:00|736997.5|735997.5|736983.9|735983.9|737421|736192.2|736659.4|735164.8|844
1638780900000|2021-12-06 08:55:00|736987.9|735987.9|737124|736124|737687.1|736254.6|736725.5|735540.2|914
1638781200000|2021-12-06 09:00:00|737105.8|736105.8|736687.7|735687.7|737317.6|736144.6|736585.5|735260.7|1045
1638781500000|2021-12-06 09:05:00|736688.8|735688.8|736950.2|734950.2|737128|735785.7|736311.3|734876.5|1011
1638781800000|2021-12-06 09:10:00|736942.3|734942.3|736797.2|734797.2|737075.7|735432.5|735918.6|734411.2|1078
1638782100000|2021-12-06 09:15:00|736793.2|734793.2|736560.1|734560.1|736892.9|735267.7|735604.1|734134.2|1168
1638782400000|2021-12-06 09:20:00|736576|734576|736003.8|735003.8|736718.5|735205|735910.4|734393.1|1052
1638782700000|2021-12-06 09:25:00|735996.3|734996.3|735780.7|734780.7|736186|735046.5|735639.6|734181.9|805
1638783000000|2021-12-06 09:30:00|735778.4|734778.4|736247.4|735247.4|736753.7|735278|735741.6|734495.7|989
1638783300000|2021-12-06 09:35:00|736238|735238|736995.5|734995.5|737041.7|735654.3|736116.5|734923|1029
1638783600000|2021-12-06 09:40:00|736992.8|734992.8|736815.7|734815.7|737017.9|735543.7|736113.2|734606.1|1015
1638783900000|2021-12-06 09:45:00|736326.6|735326.6|736495.5|735495.5|737085.7|735635.4|736293.3|734837|1015
1638784200000|2021-12-06 09:50:00|736501.3|735501.3|736886.8|735886.8|737036.6|735893.7|736497.1|735002.2|808
1638784500000|2021-12-06 09:55:00|736878.2|735878.2|737242.6|736242.6|737727.9|736337|736793.6|735577.1|1071
1638784800000|2021-12-06 10:00:00|737234.4|736234.4|737437.5|736437.5|738079.4|736609.7|737066|735615.3|1004
1638785100000|2021-12-06 10:05:00|737449.3|736449.3|737295.9|736295.9|738030|736590.2|736743.6|735242.6|1025
1638785400000|2021-12-06 10:10:00|737265.2|736265.2|737100.9|736100.9|737912.6|736468.1|737010|735538.8|991
1638785700000|2021-12-06 10:15:00|737097.2|736097.2|737316.3|736316.3|737931.7|736463.7|737095.1|735598.1|984
1638786000000|2021-12-06 10:20:00|737321.7|736321.7|737509.7|736509.7|738357.9|736917.6|737296.5|735797.6|1073
1638786300000|2021-12-06 10:25:00|737520.2|736520.2|737686.1|736686.1|738013.6|736971.2|737380|735846.9|984
1638786600000|2021-12-06 10:30:00|737675|736675|738371.6|736371.6|738874.9|737431.4|737675|736237.7|1046
1638786900000|2021-12-06 10:35:00|737874.2|736874.2|738290.3|736290.3|738633.8|737190.3|737658.8|736188.1|1058
1638787200000|2021-12-06 10:40:00|738289.9|736289.9|738664.5|736664.5|738808.5|737337.5|737839.7|736289.9|1081
1638787500000|2021-12-06 10:45:00|738654.8|736654.8|739206.6|737206.6|739227.4|737809.9|738177.4|736654.8|1037
1638787800000|2021-12-06 10:50:00|739202.4|737202.4|739326.6|737326.6|739326.6|737895.4|738693.2|737192.2|988
1638788100000|2021-12-06 10:55:00|738827.7|737827.7|739136.1|737136.1|739386.4|737897|738590.9|737096.4|872
1638788400000|2021-12-06 11:00:00|739149.6|737149.6|738758.7|736758.7|739188.9|737668|738082.6|736590.6|828
1638788700000|2021-12-06 11:05:00|738756.4|736756.4|738798.6|736798.6|738892.3|737467.5|738207|736739.3|984
1638789000000|2021-12-06 11:10:00|738793.5|736793.5|738881.6|737881.6|739697.3|738101.2|738332.9|736790.7|964
1638789300000|2021-12-06 11:15:00|738881.2|737881.2|738539.5|737539.5|739380.5|737955.1|738456.2|736871.4|944
1638789600000|2021-12-06 11:20:00|738546.9|737546.9|738659.8|736659.8|739232.3|737726.2|738150.4|736654.6|948
1638789900000|2021-12-06 11:25:00|738655.1|736655.1|738642.2|737642.2|738986.1|737646.5|738135.4|736627.8|950
1638790200000|2021-12-06 11:30:00|738654|737654|738644|736644|739287.6|737854.9|738468.7|736599.8|953
1638790500000|2021-12-06 11:35:00|738613.2|736613.2|738326.9|737326.9|739166.8|737678|738237.7|736571.8|969
1638790800000|2021-12-06 11:40:00|738322.8|737322.8|738436.7|736436.7|738898.6|737373.1|737874.9|736361.3|1007
1638791100000|2021-12-06 11:45:00|738441.9|736441.9|738358.3|737358.3|738828.5|737358.3|737836|736354.5|953
1638791400000|2021-12-06 11:50:00|738347.3|737347.3|739185.6|737185.6|739315|737859.7|738319.8|736816.4|927
1638791700000|2021-12-06 11:55:00|739188|737188|739021.1|737021.1|739311.5|737811.8|738428.1|736925.5|987
1638792000000|2021-12-06 12:00:00|739021.2|737021.2|738685.6|737685.6|739314.4|737852.5|738485.1|736978.5|973
1638792300000|2021-12-06 12:05:00|738689.4|737689.4|738842.7|737842.7|739377.8|737917.3|738599.6|737091.3|904
1638792600000|2021-12-06 12:10:00|738830.1|737830.1|738873.1|736873.1|739517.2|738080.6|738688.8|736810.3|904
1638792900000|2021-12-06 12:15:00|738879|736879|739604.2|737604.2|739690.4|738187.3|738386.6|736855.8|953
1638793200000|2021-12-06 12:20:00|739596.9|737596.9|739280.6|737280.6|739670.6|738195.7|738687.8|737170.3|982
1638793500000|2021-12-06 12:25:00|739289.7|737289.7|738689.8|737689.8|739480.2|737934.8|738606.4|737207.6|864
1638793800000|2021-12-06 12:30:00|738692.5|737692.5|739193.6|738193.6|739712.8|738328.2|738692.5|737368.8|958
1638794100000|2021-12-06 12:35:00|739193|738193|738853.1|737853.1|739680.9|738227.2|738807.7|737302.3|991
1638794400000|2021-12-06 12:40:00|738860.8|737860.8|739060|738060|739649.8|738152.8|738822.8|737278.3|998
1638794700000|2021-12-06 12:45:00|739061.8|738061.8|739441.5|738441.5|739589.6|738448.9|738710.7|737171|923
1638795000000|2021-12-06 12:50:00|739445.8|738445.8|739435.2|738435.2|740168.1|738688.3|739385|737869.1|938
1638795300000|2021-12-06 12:55:00|739438.6|738438.6|739752.3|738752.3|740330.2|738844.5|739429.7|738044.4|939
1638795600000|2021-12-06 13:00:00|739750.4|738750.4|739936|738936|739953.9|738953.9|739728.5|738728.5|911
1638795900000|2021-12-06 13:05:00|739940.8|738940.8|739641.6|738641.6|740322|738972.9|739631|738304.3|864
1638796200000|2021-12-06 13:10:00|739641.8|738641.8|739837.4|737837.4|740332.6|738832|739284.7|737765.3|915
1638796500000|2021-12-06 13:15:00|739834.6|737834.6|739072.1|738072.1|739892.4|738399.4|738738.4|737237.3|969
1638796800000|2021-12-06 13:20:00|739067.4|738067.4|739272.3|737272.3|740032.2|738527.6|739038.8|737048.4|965
1638797100000|2021-12-06 13:25:00|739263.6|737263.6|738907.5|737907.5|739324.8|737925.5|738655.7|737024|937
1638797400000|2021-12-06 13:30:00|738905.6|737905.6|738878.1|737878.1|739396.6|737938.4|738630.5|737056|894
1638797700000|2021-12-06 13:35:00|738870.6|737870.6|739451.3|738451.3|739970.4|738472.6|738870.6|737282.4|936
1638798000000|2021-12-06 13:40:00|739455.4|738455.4|739574.3|738574.3|740040.5|738606.4|739204.6|737737.9|907
1638798300000|2021-12-06 13:45:00|739575.8|738575.8|739903.3|737903.3|740375.5|738893.1|739259.7|737764|906
1638798600000|2021-12-06 13:50:00|739914.9|737914.9|738962.3|737962.3|739956.3|738410.3|738896.1|737409.8|920
1638798900000|2021-12-06 13:55:00|738960.1|737960.1|739087.6|737087.6|739478.9|737999.5|738551.8|737013.9|932
1638799200000|2021-12-06 14:00:00|739091.8|737091.8|738933.1|737933.1|739548.2|738085.2|738591.1|737072.3|962
1638799500000|2021-12-06 14:05:00|738940.5|737940.5|739010.7|738010.7|739464.5|738171.3|738872.2|737463.3|925
1638799800000|2021-12-06 14:10:00|739009.8|738009.8|739130.1|738130.1|739139.4|738139.4|738707.9|737707.9|897
1638800100000|2021-12-06 14:15:00|739126.5|738126.5|739268.1|738268.1|739900.7|738409.4|738985.6|737545.4|918
1638800400000|2021-12-06 14:20:00|739280.4|738280.4|738833.6|737833.6|739659.8|738280.4|738584.1|736704.4|896
1638800700000|2021-12-06 14:25:00|738835.8|737835.8|739511.6|737511.6|739717.5|738234.1|738709.6|736961|933
1638801000000|2021-12-06 14:30:00|739497.1|737497.1|738934.6|737934.6|739610.2|738167|738718.1|737215.6|1087
1638801300000|2021-12-06 14:35:00|738936.9|737936.9|740619.1|738619.1|740771.6|739239|738914.8|737421.8|1131
1638801600000|2021-12-06 14:40:00|740632.2|738632.2|739490.3|738490.3|740648.7|739173.6|739435|738092.4|1126
1638801900000|2021-12-06 14:45:00|739507.4|738507.4|739660.8|738660.8|740294.1|738880.1|739465.5|738023|1061
1638802200000|2021-12-06 14:50:00|739661.1|738661.1|739265.4|737265.4|740053.5|738702.1|738564.3|737043|1066
1638802500000|2021-12-06 14:55:00|739283.3|737283.3|739512|737512|739534.7|738080|738539.8|737025.6|1040
1638802800000|2021-12-06 15:00:00|739511.5|737511.5|739370.2|738370.2|740188.2|738684.5|739057.9|737509.3|1050
1638803100000|2021-12-06 15:05:00|739369.3|738369.3|739723.2|738723.2|740266|738728.5|739241.6|737801.2|945
1638803400000|2021-12-06 15:10:00|739739.7|738739.7|740120.6|738120.6|740569.5|739072.8|739465|738114|877
1638803700000|2021-12-06 15:15:00|740111.8|738111.8|740239.9|738239.9|740242.2|738779.1|739480.1|738047.4|937
1638804000000|2021-12-06 15:20:00|740241.9|738241.9|739790.8|738790.8|740307.3|738946|739663.4|738220.4|870
1638804300000|2021-12-06 15:25:00|739789|738789|739883|738883|740364.8|738921.4|739765.7|738270|851
1638804600000|2021-12-06 15:30:00|739887.8|738887.8|739577.6|738577.6|739971.2|738971.2|739504.9|738504.9|889
1638804900000|2021-12-06 15:35:00|739586.2|738586.2|740232.6|738232.6|740262.1|738890.9|739561.6|738091.8|981
1638805200000|2021-12-06 15:40:00|740235.8|738235.8|740410|739410|740839.2|739410|739720.6|738218.8|881
1638805500000|2021-12-06 15:45:00|740387.7|739387.7|741019.4|739019.4|741843.4|740162.4|740333.7|738845.9|708
1638805800000|2021-12-06 15:50:00|741004|739004|741018.3|739018.3|741208.3|739726.2|740394.3|738887|639
1638806100000|2021-12-06 15:55:00|741032.9|739032.9|741182.8|739182.8|741199.5|739726|740545.9|739000.3|646
1638806400000|2021-12-06 16:00:00|741186|739186|741250.3|740250.3|742290|740620.8|740696.8|739152.2|1045
1638806700000|2021-12-06 16:05:00|741251.8|740251.8|741903|740903|742388.5|740938|741229.5|739753|1033
1638807000000|2021-12-06 16:10:00|741905|740905|741776.4|740776.4|742676.3|741194|741613.2|740084.6|1043
1638807300000|2021-12-06 16:15:00|742415.5|740415.5|741511.5|740511.5|742673.4|741158.9|741466.7|740024.5|981
1638807600000|2021-12-06 16:20:00|741530.6|740530.6|741613.6|739613.6|742096|740634.1|740934.2|739382.2|1058
1638807900000|2021-12-06 16:25:00|741611|739611|741803.7|739803.7|741859.2|740336.3|741022.2|739548.9|1046
1638808200000|2021-12-06 16:30:00|741799.4|739799.4|742000.5|740000.5|742393.5|740817.7|741181.1|739684.5|1034
1638808500000|2021-12-06 16:35:00|742003.3|740003.3|742224.2|740224.2|742341.7|740760.8|741510.1|740000|999
1638808800000|2021-12-06 16:40:00|742220.3|740220.3|742334.9|740334.9|742752.3|741210.6|741547.5|740046.8|938
1638809100000|2021-12-06 16:45:00|742336.7|740336.7|743470.4|741470.4|743978.7|741978.7|741961.4|740330.8|1066
1638809400000|2021-12-06 16:50:00|743483.1|741483.1|743528|742528|744981.4|743214.4|742837.9|741338.1|1099
1638809700000|2021-12-06 16:55:00|743526.5|742526.5|744297.4|742297.4|744371.3|742819.1|743374.4|741461.1|1035
1638810000000|2021-12-06 17:00:00|744289.8|742289.8|744446.5|742446.5|744501.8|743023.3|743590.5|741826.1|937
1638810300000|2021-12-06 17:05:00|744445.3|742445.3|744023.3|742023.3|744455.9|742822.6|743681.3|741845.8|925
1638810600000|2021-12-06 17:10:00|744024.8|742024.8|743932.4|742932.4|744433.5|742932.4|743685.9|741912.3|943
1638810900000|2021-12-06 17:15:00|744423.7|742423.7|743543.3|742543.3|744861.1|743354.1|743542.9|742008.8|965
1638811200000|2021-12-06 17:20:00|744037.4|742037.4|744001.9|742001.9|744103.4|742539.9|743125.1|741622.3|853
1638811500000|2021-12-06 17:25:00|743992.9|741992.9|743339.7|742339.7|744103.8|742554.6|743322|741804.7|854
1638811800000|2021-12-06 17:30:00|743338.3|742338.3|743779.3|741779.3|744141.8|742508.2|743269.7|741700.3|862
1638812100000|2021-12-06 17:35:00|743794.4|741794.4|743797.5|741797.5|744059.5|742342.7|743263|741711.4|771
1638812400000|2021-12-06 17:40:00|743792|741792|743740.5|741740.5|743907.9|741907.9|743667.7|741667.7|825
1638812700000|2021-12-06 17:45:00|743740.7|741740.7|743860.2|741860.2|743899.5|742237|743168.7|741603.8|778
1638813000000|2021-12-06 17:50:00|743859.1|741859.1|744089.1|742089.1|744119.5|742119.5|743808.8|741808.8|911
1638813300000|2021-12-06 17:55:00|744119.8|742119.8|744113.4|742113.4|744254.8|742612.9|743566.8|741976|704
1638860400000|2021-12-07 07:00:00|741568.7|739568.7|741939.6|739939.6|741939.6|739939.6|741098.7|739098.7|797
1638860700000|2021-12-07 07:05:00|741920.9|739920.9|742287|740287|742569.5|740569.5|741791.8|739791.8|1079
1638861000000|2021-12-07 07:10:00|742287.7|740287.7|742093.5|740093.5|742324.6|740584|741584|739860.7|1071
1638861300000|2021-12-07 07:15:00|742092.8|740092.8|741817.3|739817.3|742437.2|740630.6|741612.5|739691.9|1025
1638861600000|2021-12-07 07:20:00|741792.7|739792.7|741540.2|739540.2|741801.5|740134.2|740667.9|738896.4|1089
1638861900000|2021-12-07 07:25:00|741508.5|739508.5|741391.6|739391.6|742130.2|740572.8|740771.5|739217.2|1058
1638862200000|2021-12-07 07:30:00|741387.6|739387.6|740754.1|739754.1|741680.8|740157.7|740569.3|739160.4|1001
1638862500000|2021-12-07 07:35:00|740740.1|739740.1|741023.4|740023.4|741774.3|740324.7|740692.9|739375.2|1048
1638862800000|2021-12-07 07:40:00|741020.9|740020.9|741574|740574|742124.1|740658.7|741015.6|739789.8|1007
1638863100000|2021-12-07 07:45:00|741565.7|740565.7|742282.3|740282.3|742494.2|741017.5|741475.9|740282.3|945
1638863400000|2021-12-07 07:50:00|742263.1|740263.1|742294.1|741294.1|742961.6|741433.7|741757.1|740255.4|1026
1638863700000|2021-12-07 07:55:00|742298.4|741298.4|742994.1|740994.1|743128|741663.7|742267.8|740791.8|968
1638864000000|2021-12-07 08:00:00|742985.6|740985.6|742364.2|741364.2|743111.7|741635.3|742169.9|740892.3|1081
1638864300000|2021-12-07 08:05:00|742355|741355|742258.8|741258.8|743378.2|741791.9|741972.1|740462.2|995
1638864600000|2021-12-07 08:10:00|742265.4|741265.4|742058.6|741058.6|742699.8|741438.3|741760.6|740399.9|999
1638864900000|2021-12-07 08:15:00|742052.9|741052.9|742371.3|741371.3|742783.6|741506.5|742039.3|740709.2|974
1638865200000|2021-12-07 08:20:00|742352.6|741352.6|742881.5|741881.5|743090.1|742090.1|742332.8|740917.1|932
1638865500000|2021-12-07 08:25:00|742879.4|741879.4|743684.9|741684.9|744082.8|742539.4|742475.7|740925.3|1032
1638865800000|2021-12-07 08:30:00|743140.4|742140.4|744202.6|743202.6|744804.7|743243.1|743134.8|741634|1012
1638866100000|2021-12-07 08:35:00|744192.5|743192.5|744678.7|743678.7|745528.8|743947.4|744188.4|742712.7|1051
1638866400000|2021-12-07 08:40:00|744697.4|743697.4|744989.8|743989.8|745908.5|744334.6|744484.7|743164.5|1009
1638866700000|2021-12-07 08:45:00|745026.8|744026.8|744694.5|743694.5|745459.1|744130|744327.8|742843.7|1025
1638867000000|2021-12-07 08:50:00|745237.6|743237.6|744988.5|743988.5|745812.9|744295.6|744802.9|743237.6|968
1638867300000|2021-12-07 08:55:00|744979.2|743979.2|745098.3|744098.3|745562|744157.2|744737.1|743277.8|899
1638867600000|2021-12-07 09:00:00|745096.3|744096.3|745157.6|744157.6|745816.3|744582.7|744525.6|743009|1083
1638867900000|2021-12-07 09:05:00|745160.7|744160.7|744841.8|743841.8|745900.1|744405.3|744799.4|743287.8|994
1638868200000|2021-12-07 09:10:00|744841.6|743841.6|745067.5|744067.5|745506|744130.3|744686.3|743498.3|780
1638868500000|2021-12-07 09:15:00|745075.3|744075.3|745214.4|744214.4|745394|744394|744996.4|743996.4|871
1638868800000|2021-12-07 09:20:00|745215.2|744215.2|745157|744157|745285.8|744285.8|744892.6|743892.6|769
1638869100000|2021-12-07 09:25:00|745163.1|744163.1|745364|743364|745390.2|744242.1|744747|743281.3|942
1638869400000|2021-12-07 09:30:00|745367.3|743367.3|745051.2|744051.2|745543.8|744162.1|744854.7|743362.9|920
1638869700000|2021-12-07 09:35:00|745048.9|744048.9|744581.2|743581.2|745103.4|744103.4|744519.5|743519.5|828
1638870000000|2021-12-07 09:40:00|744583.5|743583.5|744563.8|743563.8|744621.6|743621.6|744381.3|743381.3|846
1638870300000|2021-12-07 09:45:00|744570.8|743570.8|744683.5|743683.5|745435.8|744061.3|744346|743346|936
1638870600000|2021-12-07 09:50:00|744684.2|743684.2|743965.8|742965.8|744860|743860|743944.2|742442.1|857
1638870900000|2021-12-07 09:55:00|743971.9|742971.9|744524.7|742524.7|744742.9|743211.4|743425.9|741910.2|976
1638871200000|2021-12-07 10:00:00|744525|742525|744225.9|743225.9|744637.7|743512.2|743886.2|742323.2|873
1638871500000|2021-12-07 10:05:00|744218.2|743218.2|744757.9|743757.9|744933.6|743774.8|744206|742933.6|867
1638871800000|2021-12-07 10:10:00|744755|743755|744674|743674|745331.7|744131.1|744621.6|743316.6|924
1638872100000|2021-12-07 10:15:00|744675.1|743675.1|744473|743473|745608.6|744094.5|744425.2|743001.2|823
1638872400000|2021-12-07 10:20:00|744475.6|743475.6|745097.5|744097.5|745630.5|744128.7|744393.4|743105|877
1638872700000|2021-12-07 10:25:00|745074.6|744074.6|744958.9|743958.9|745680.8|744292.5|744778.4|743297.6|928
1638873000000|2021-12-07 10:30:00|744974.1|743974.1|745173.9|744173.9|745658.4|744228.5|744930|743439|916
1638873300000|2021-12-07 10:35:00|745175.1|744175.1|744422.4|743422.4|745660|744273.5|744413.7|742921|920
1638873600000|2021-12-07 10:40:00|744420|743420|744404.5|743404.5|744868.4|743422.1|744034.2|742660.2|893
1638873900000|2021-12-07 10:45:00|744400.4|743400.4|744268.3|743268.3|744409.6|743409.6|744070|743070|831
1638874200000|2021-12-07 10:50:00|744288.4|743288.4|743914.5|742914.5|744289.4|743289.4|743821.3|742821.3|908
1638874500000|2021-12-07 10:55:00|743926|742926|744088.5|743088.5|744291.6|743291.6|743881.7|742881.7|814
1638874800000|2021-12-07 11:00:00|744099.5|743099.5|744573.8|743573.8|744687.5|743687.5|744008.5|743008.5|690
1638875100000|2021-12-07 11:05:00|744594.4|743594.4|744232|743232|745010.5|743642.5|744141.9|743010.5|811
1638875400000|2021-12-07 11:10:00|744203.5|743203.5|744104.1|743104.1|744317.6|743317.6|743916|742916|717
1638875700000|2021-12-07 11:15:00|744104.5|743104.5|744609.8|743609.8|745168.4|743671.9|743800.5|742800.5|520
1638876000000|2021-12-07 11:20:00|744581.1|743581.1|744545.8|743545.8|744672.4|743672.4|744449.4|743449.4|733
1638876300000|2021-12-07 11:25:00|744551.2|743551.2|744339.2|743339.2|744600|743600|744316.3|743316.3|691
1638876600000|2021-12-07 11:30:00|744342.5|743342.5|744540.3|743540.3|744554.9|743554.9|744313.1|743313.1|721
1638876900000|2021-12-07 11:35:00|744567.9|743567.9|744958|743958|744994.7|743994.7|744558|743558|758
1638877200000|2021-12-07 11:40:00|744970.6|743970.6|744096.5|743096.5|744970.6|743970.6|743996.2|742670.2|894
1638877500000|2021-12-07 11:45:00|744092|743092|744439.4|743439.4|744492.5|743492.5|743861.7|742861.7|814
1638877800000|2021-12-07 11:50:00|744418.6|743418.6|744753.2|743753.2|744784|743784|744224.8|743224.8|835
1638878100000|2021-12-07 11:55:00|744756.5|743756.5|744279.3|743279.3|744756.8|743756.8|744209.9|743209.9|877
1638878400000|2021-12-07 12:00:00|744282.2|743282.2|744192.1|743192.1|744442.2|743442.2|744072.6|743072.6|924
1638878700000|2021-12-07 12:05:00|744194.6|743194.6|743655.6|742655.6|744194.6|743194.6|743461.5|742147.7|933
1638879000000|2021-12-07 12:10:00|743653.5|742653.5|744322.1|742322.1|744399.2|743264.5|743612.5|742270.4|907
1638879300000|2021-12-07 12:15:00|744341.2|742341.2|744250.3|743250.3|744511.6|743281.5|743725|742277.4|897
1638879600000|2021-12-07 12:20:00|744250.1|743250.1|744332.9|743332.9|744383.9|743383.9|744157.4|743157.4|870
1638879900000|2021-12-07 12:25:00|744343.3|743343.3|744293.1|743293.1|744926.1|743458.1|744129.1|742915|864
1638880200000|2021-12-07 12:30:00|744298.7|743298.7|744330.1|743330.1|744418.7|743418.7|744139.8|743139.8|870
1638880500000|2021-12-07 12:35:00|744349.3|743349.3|744439.6|743439.6|744853.3|743461.8|744194.1|742842|852
1638880800000|2021-12-07 12:40:00|744446.7|743446.7|744007.6|743007.6|744813.5|743813.5|744005.9|742512.4|905
1638881100000|2021-12-07 12:45:00|744013.8|743013.8|744372.4|743372.4|745141.1|743652.7|743944.4|742877|960
1638881400000|2021-12-07 12:50:00|744368.7|743368.7|744479.5|743479.5|744543.5|743543.5|744331.7|743331.7|828
1638881700000|2021-12-07 12:55:00|744478.3|743478.3|744575.1|743575.1|744584.6|743584.6|744431.8|743431.8|676
1638882000000|2021-12-07 13:00:00|744568.9|743568.9|744666.5|743666.5|744716.4|743716.4|744542.1|743542.1|833
1638882300000|2021-12-07 13:05:00|744657.6|743657.6|744677.2|743677.2|744736.5|743736.5|744553.7|743553.7|813
1638882600000|2021-12-07 13:10:00|744673.1|743673.1|744735.9|743735.9|744842.4|743842.4|744556.8|743556.8|728
1638882900000|2021-12-07 13:15:00|744752.5|743752.5|745070|744070|745106.9|744106.9|744625.3|743625.3|771
1638883200000|2021-12-07 13:20:00|745070.8|744070.8|745201.5|744201.5|745223|744223|744878.4|743878.4|855
1638883500000|2021-12-07 13:25:00|745199.3|744199.3|745687.3|743687.3|745767.7|744454.8|745128.7|743660.8|907
1638883800000|2021-12-07 13:30:00|745691.6|743691.6|744989.1|743989.1|745710|744203.3|744739.7|743340|952
1638884100000|2021-12-07 13:35:00|744999|743999|744897.3|743897.3|745014.5|744014.5|744681.4|743681.4|879
1638884400000|2021-12-07 13:40:00|744890.5|743890.5|744754.8|743754.8|745030.2|744030.2|744730.7|743730.7|753
1638884700000|2021-12-07 13:45:00|744757.5|743757.5|745146.1|743146.1|745155.9|743918.1|744509|743139|872
1638885000000|2021-12-07 13:50:00|745144.9|743144.9|744981.8|743981.8|745288.5|744018.6|744660.9|743128.6|729
1638885300000|2021-12-07 13:55:00|744985.1|743985.1|745282.5|744282.5|745300.5|744300.5|744977.7|743977.7|844
1638885600000|2021-12-07 14:00:00|745299.5|744299.5|745288|744288|745747.5|744308.4|745048.7|743594|932
1638885900000|2021-12-07 14:05:00|745285.7|744285.7|745182.6|744182.6|745839.5|744447.5|744974.3|743528.3|842
1638886200000|2021-12-07 14:10:00|745162.8|744162.8|745228.5|744228.5|745648.1|744353.8|745051.5|743560.2|768
1638886500000|2021-12-07 14:15:00|745237.6|744237.6|745825.6|744825.6|746285.7|744850.5|745055.7|744055.7|886
1638886800000|2021-12-07 14:20:00|745823.7|744823.7|745397.2|744397.2|746061.9|744844|745245|743880.5|909
1638887100000|2021-12-07 14:25:00|745396.5|744396.5|745341.7|744341.7|746139.5|744763.9|745328.8|744139.5|824
1638887400000|2021-12-07 14:30:00|745341.3|744341.3|745216.3|744216.3|745406.1|744406.1|745090|744090|973
1638887700000|2021-12-07 14:35:00|745223.6|744223.6|745510.1|744510.1|745966.2|744577.3|744865.9|743668.3|989
1638888000000|2021-12-07 14:40:00|745519.9|744519.9|745491.7|743491.7|746287.9|744790|744979.7|743414.4|931
1638888300000|2021-12-07 14:45:00|745473.6|743473.6|744904.9|743904.9|745656.7|744218.6|744864.3|743381.2|1031
1638888600000|2021-12-07 14:50:00|744903.5|743903.5|744638.9|743638.9|745387|744006.4|744420.9|743087.9|1070
1638888900000|2021-12-07 14:55:00|744636.8|743636.8|745388|743388|745511.8|743978.4|744393.6|743025.2|920
1638889200000|2021-12-07 15:00:00|744871.6|743871.6|744642.2|743642.2|745464|743885.2|744379.9|742868|961
1638889500000|2021-12-07 15:05:00|744637.4|743637.4|744571.2|743571.2|745128.8|743831.6|744529|743073.1|853
1638889800000|2021-12-07 15:10:00|744571.5|743571.5|743860.5|742860.5|744947|743619.6|743802.7|742735.3|918
1638890100000|2021-12-07 15:15:00|743860.8|742860.8|743237.6|741237.6|743939.9|742860.8|742530|740858.7|1080
1638890400000|2021-12-07 15:20:00|743243.2|741243.2|743012|742012|743609.3|742155.7|742321.4|740917.3|1001
1638890700000|2021-12-07 15:25:00|743006|742006|742022.3|741022.3|743524.5|742040.5|741763.6|739763.6|1065
1638891000000|2021-12-07 15:30:00|742022.2|741022.2|742722.9|741722.9|743412.6|741912|741855|740395.4|1022
1638891300000|2021-12-07 15:35:00|742725.2|741725.2|742621.7|741621.7|743239.3|741952.9|742488|741048.5|872
1638891600000|2021-12-07 15:40:00|742621.2|741621.2|742068.2|741068.2|743093.5|741634.3|742039.7|741039.7|941
1638891900000|2021-12-07 15:45:00|742071.3|741071.3|741625.5|739625.5|742624.4|741157.4|741108.2|739625.5|883
1638892200000|2021-12-07 15:50:00|741136.2|740136.2|740759.7|739759.7|741745.4|740274.7|740703.3|739178.5|837
1638892500000|2021-12-07 15:55:00|740747.1|739747.1|740786.5|739786.5|742043.8|740561.5|740726|739228|898
1638892800000|2021-12-07 16:00:00|740785.1|739785.1|739800|738800|741297.9|739785.1|739626.7|738134.3|1116
1638893100000|2021-12-07 16:05:00|739826|738826|739894.5|737894.5|740291.4|738884.9|738932.9|737408.8|1070
1638893400000|2021-12-07 16:10:00|739900.4|737900.4|739917.3|738917.3|740769.7|739037.3|739226.5|737735.9|994
1638893700000|2021-12-07 16:15:00|739930.2|738930.2|741093.8|739093.8|741109.4|739617.9|739667|738157.6|993
1638894000000|2021-12-07 16:20:00|741079.2|739079.2|740485.9|739485.9|741232.3|739751.7|740370.5|738878.4|950
1638894300000|2021-12-07 16:25:00|740482.6|739482.6|740667.1|739667.1|741340.2|739843.4|740404.3|738889.8|979
1638894600000|2021-12-07 16:30:00|740677.2|739677.2|741131.1|739131.1|741239.1|739739.6|740369.8|738865|940
1638894900000|2021-12-07 16:35:00|740642.3|739642.3|740538.5|739538.5|741462.3|739955.7|740492.7|739034.1|847
1638895200000|2021-12-07 16:40:00|740541.9|739541.9|740356.1|739356.1|741307.6|739819.6|740236.9|738707.4|854
1638895500000|2021-12-07 16:45:00|740860.5|738860.5|740435.7|739435.7|741042.3|739537.2|739973.9|738487.3|880
1638895800000|2021-12-07 16:50:00|740455.5|739455.5|739994.8|738994.8|740910.1|739455.6|739740.3|738256.8|798
1638896100000|2021-12-07 16:55:00|740008.6|739008.6|739830.5|738830.5|740774.3|739268.8|739643|738131.4|852
1638896400000|2021-12-07 17:00:00|740332.8|738332.8|740359|738359|740585|738585|739915.9|737915.9|873
1638896700000|2021-12-07 17:05:00|740363.2|738363.2|740529.8|738529.8|740622.9|739134.3|740000.6|738271.7|653
1638897000000|2021-12-07 17:10:00|740538.1|738538.1|740556.1|738556.1|740615|739084.5|740060.9|738435.7|578
1638897300000|2021-12-07 17:15:00|740551.5|738551.5|740806.1|738806.1|740862.8|739367.5|740053.2|738516.5|609
1638897600000|2021-12-07 17:20:00|740804.5|738804.5|740833.7|738833.7|740934.6|739440.2|740192.6|738632.1|764
1638897900000|2021-12-07 17:25:00|740831.7|738831.7|740849.8|738849.8|740877.5|739394.5|740308|738696.2|607
1638898200000|2021-12-07 17:30:00|740847.5|738847.5|741152.4|739152.4|741191.3|739699.2|740394.7|738837.3|627
1638898500000|2021-12-07 17:35:00|741115.1|739115.1|741360.4|739360.4|741369.8|739873|740852.7|739081.9|624
1638898800000|2021-12-07 17:40:00|741362.4|739362.4|742956.4|740956.4|743955.1|742100.7|740867.6|739317.5|844
1638899100000|2021-12-07 17:45:00|742940.5|740940.5|742740.2|740740.2|743082.5|741391.8|742037.7|740352.1|928
1638899400000|2021-12-07 17:50:00|742740.7|740740.7|742264.7|740264.7|742740.7|741077.8|741678.4|740131.7|846
1638899700000|2021-12-07 17:55:00|742258.5|740258.5|742025.2|740025.2|742299.3|740299.3|741889.4|739889.4|595
1638946800000|2021-12-08 07:00:00|740675.6|738675.6|741212.7|739212.7|741371.6|739371.6|740246.3|738246.3|858
1638947100000|2021-12-08 07:05:00|741196.2|739196.2|740704.5|738704.5|741452.6|739866.2|740249.7|738563.8|1062
1638947400000|2021-12-08 07:10:00|740703.3|738703.3|739982.2|737982.2|740864.2|739203.5|739891.7|737891.7|1074
1638947700000|2021-12-08 07:15:00|739969|737969|739692.9|737692.9|740236.8|738540.9|739360.4|737629|1095
1638948000000|2021-12-08 07:20:00|739698.9|737698.9|739765.3|737765.3|739944.1|738423.1|738921.3|737373.6|1031
1638948300000|2021-12-08 07:25:00|739764.2|737764.2|740207.2|738207.2|740254|738770.5|738954.7|737450|1022
1638948600000|2021-12-08 07:30:00|739622.5|738622.5|739162.9|738162.9|740169.5|738702.4|739051.7|737546.3|952
1638948900000|2021-12-08 07:35:00|739180.8|738180.8|739133.1|737133.1|739761.2|738304.8|738672.9|737125.4|983
1638949200000|2021-12-08 07:40:00|739136.3|737136.3|738950.4|736950.4|739638.1|738032.1|738326.1|736741.2|1004
1638949500000|2021-12-08 07:45:00|738935.4|736935.4|738665.8|737665.8|739376.9|737873.4|738446.7|736914.8|1010
1638949800000|2021-12-08 07:50:00|738693.3|737693.3|738571|737571|739574.2|738119.7|738397.2|737059.3|964
1638950100000|2021-12-08 07:55:00|738571.2|737571.2|738372.3|737372.3|739114.5|737997.1|738269.9|737024.9|938
1638950400000|2021-12-08 08:00:00|738367.8|737367.8|738052.7|737052.7|738624.9|737367.8|737607.8|736058.4|1066
1638950700000|2021-12-08 08:05:00|738044.9|737044.9|738473.3|737473.3|738919|737482|737887.8|736798.5|954
1638951000000|2021-12-08 08:10:00|738475|737475|738878.5|737878.5|739285.8|737903.9|738472.7|737258.5|919
1638951300000|2021-12-08 08:15:00|738881.4|737881.4|738411.5|737411.5|739256.6|738256.6|738184.2|737184.2|945
1638951600000|2021-12-08 08:20:00|738402|737402|738189.1|737189.1|738571.7|737458.9|737938.7|736559.3|873
1638951900000|2021-12-08 08:25:00|738191.2|737191.2|737659.5|736659.5|738191.2|737191.2|737611.5|736611.5|858
1638952200000|2021-12-08 08:30:00|737660|736660|737033.6|736033.6|737775.3|736775.3|737026.6|736026.6|907
1638952500000|2021-12-08 08:35:00|737038.2|736038.2|736843.8|735843.8|737442.2|736277.5|736802.5|735342|933
1638952800000|2021-12-08 08:40:00|736841.1|735841.1|736432.5|735432.5|737110.3|735874|736425.2|735083.8|1004
1638953100000|2021-12-08 08:45:00|736430|735430|736534.9|735534.9|736760.3|735760.3|736401.1|735401.1|864
1638953400000|2021-12-08 08:50:00|736526.1|735526.1|736845.8|735845.8|737222.9|735855.2|736462.2|735201.7|892
1638953700000|2021-12-08 08:55:00|736848.6|735848.6|736301.6|735301.6|737257.8|735884.1|736264.6|735090.8|924
1638954000000|2021-12-08 09:00:00|736306.5|735306.5|736503.9|735503.9|736559.2|735559.2|736096.7|735096.7|923
1638954300000|2021-12-08 09:05:00|736498.6|735498.6|736755.6|735755.6|736784.1|735784.1|736319.7|735319.7|847
1638954600000|2021-12-08 09:10:00|736756.1|735756.1|736554.6|735554.6|737002.2|736002.2|736525.9|735525.9|869
1638954900000|2021-12-08 09:15:00|736562.3|735562.3|737025.6|736025.6|737048.6|736048.6|736435.8|735435.8|726
1638955200000|2021-12-08 09:20:00|737030.1|736030.1|737625.1|736625.1|738040.7|736650.2|736905.3|735905.3|916
1638955500000|2021-12-08 09:25:00|737616.6|736616.6|737778.6|736778.6|737966.6|736966.6|737446.1|736446.1|841
1638955800000|2021-12-08 09:30:00|737772.3|736772.3|737827.4|736827.4|737969.9|736969.9|737566.8|736566.8|825
1638956100000|2021-12-08 09:35:00|737822.3|736822.3|738216.1|737216.1|738313.4|737313.4|737701.3|736701.3|922
1638956400000|2021-12-08 09:40:00|738221.1|737221.1|737812.5|736812.5|738381.3|737381.3|737785.3|736306.5|899
1638956700000|2021-12-08 09:45:00|737810.6|736810.6|737335.2|736335.2|738410|736874.5|737309.6|735813.6|1011
1638957000000|2021-12-08 09:50:00|737334.9|736334.9|737515.3|736515.3|737940.9|736672.3|737250|735834.5|878
1638957300000|2021-12-08 09:55:00|737514.9|736514.9|737175.2|736175.2|737547.9|736547.9|737084.7|736084.7|867
1638957600000|2021-12-08 10:00:00|737163.9|736163.9|737543.1|736543.1|738416.2|736903.6|737098.7|736098.7|931
1638957900000|2021-12-08 10:05:00|737540.4|736540.4|737551.8|736551.8|738045|736776.1|737387.7|736026.9|893
1638958200000|2021-12-08 10:10:00|737552|736552|737695.5|736695.5|738117.5|736913.5|737522.8|736117.5|859
1638958500000|2021-12-08 10:15:00|737703.4|736703.4|737765.4|736765.4|738214.6|736858.8|737638.3|736214.3|776
1638958800000|2021-12-08 10:20:00|737759.9|736759.9|737993.9|736993.9|738122.1|737122.1|737672.7|736672.7|845
1638959100000|2021-12-08 10:25:00|738001.8|737001.8|737899.6|736899.6|738037.5|737037.5|737813.2|736813.2|882
1638959400000|2021-12-08 10:30:00|737902|736902|737388.4|736388.4|738459.1|737090.8|737377.9|736377.9|862
1638959700000|2021-12-08 10:35:00|737390.3|736390.3|737705.9|736705.9|738358|736944.8|737249.6|736180.2|875
1638960000000|2021-12-08 10:40:00|737703.9|736703.9|737656.1|736656.1|738254.1|736923.7|737429.1|735990.5|865
1638960300000|2021-12-08 10:45:00|737662.2|736662.2|737635.6|736635.6|738030|736710.8|737462.8|736030|893
1638960600000|2021-12-08 10:50:00|737634|736634|737920.4|736920.4|737927.3|736927.3|737612.1|736612.1|789
1638960900000|2021-12-08 10:55:00|737920.6|736920.6|738256|737256|738265.8|737265.8|737811.4|736811.4|876
1638961200000|2021-12-08 11:00:00|738255.5|737255.5|738889.8|736889.8|739090|737681.5|738017.9|736591.2|848
1638961500000|2021-12-08 11:05:00|738907.6|736907.6|738368.4|737368.4|739100.4|737602.3|737674.6|736033.7|1068
1638961800000|2021-12-08 11:10:00|738365.1|737365.1|737827.3|736827.3|738889.7|737415.7|737822.7|736421.7|883
1638962100000|2021-12-08 11:15:00|737806.6|736806.6|737614.5|736614.5|738237.4|736900.1|737560.4|736237.4|913
1638962400000|2021-12-08 11:20:00|737622.5|736622.5|737578.3|736578.3|737707|736707|737400.2|736400.2|840
1638962700000|2021-12-08 11:25:00|737577.5|736577.5|737456.6|736456.6|738085.3|736620.8|737432.3|736085|803
1638963000000|2021-12-08 11:30:00|737441|736441|737695.6|736695.6|737812.2|736812.2|737361.4|736361.4|756
1638963300000|2021-12-08 11:35:00|737695.4|736695.4|737488.9|736488.9|737984.9|736711.1|737398.7|735976.6|869
1638963600000|2021-12-08 11:40:00|737474.9|736474.9|737508.8|735508.8|738458.6|736920.4|736933.2|735377|1007
1638963900000|2021-12-08 11:45:00|737499.3|735499.3|736749.5|735749.5|737679.8|736072.5|736216.7|734724.8|1127
1638964200000|2021-12-08 11:50:00|737256.5|735256.5|736889.8|734889.8|737472|735969|736260|734878.2|1023
1638964500000|2021-12-08 11:55:00|736896.8|734896.8|737164.4|735164.4|737271.3|735812.2|736181.5|734768.9|1003
1638964800000|2021-12-08 12:00:00|737161.1|735161.1|736916.9|735916.9|737444.9|736102.8|736500.9|735105.4|992
1638965100000|2021-12-08 12:05:00|736922.4|735922.4|737566.2|736566.2|737844.2|736567.1|736909|735539.3|925
1638965400000|2021-12-08 12:10:00|737552.5|736552.5|737575.3|736575.3|738321|736918.3|737482.8|736299.2|1025
1638965700000|2021-12-08 12:15:00|737579.8|736579.8|737812.8|736812.8|738414.5|737126.6|737509.1|736414.5|914
1638966000000|2021-12-08 12:20:00|737786.5|736786.5|737876|736876|738350.1|736998.6|737678.7|736234.4|997
1638966300000|2021-12-08 12:25:00|737894.2|736894.2|737759.2|736759.2|738469.5|736981.6|737588.7|736204.2|925
1638966600000|2021-12-08 12:30:00|737801.8|736801.8|737736.8|736736.8|738264.2|737264.2|737736.8|736736.8|830
1638966900000|2021-12-08 12:35:00|737735|736735|737184|736184|737797.2|736797.2|737085|736085|916
1638967200000|2021-12-08 12:40:00|737184.9|736184.9|737481.6|736481.6|737504.5|736504.5|736989.2|735989.2|895
1638967500000|2021-12-08 12:45:00|737488.8|736488.8|737117.7|736117.7|738372.8|737020.5|737067|735857.1|1012
1638967800000|2021-12-08 12:50:00|737113.7|736113.7|737388.5|736388.5|737890.8|736409.6|736769.8|735367.7|964
1638968100000|2021-12-08 12:55:00|737379.9|736379.9|737334.7|736334.7|737953.7|736536|737089.2|735629.5|973
1638968400000|2021-12-08 13:00:00|737330.7|736330.7|737559.1|736559.1|738302.1|736846.3|737278.4|735761.5|919
1638968700000|2021-12-08 13:05:00|737558.7|736558.7|737500|736500|737567|736567|736999.3|735999.3|911
1638969000000|2021-12-08 13:10:00|737506.3|736506.3|737753.6|736753.6|738230.5|736854.1|737350.3|735939.5|930
1638969300000|2021-12-08 13:15:00|737751.7|736751.7|738043.2|737043.2|738345|737045.5|737546.2|736213.2|961
1638969600000|2021-12-08 13:20:00|738045.6|737045.6|738485.5|736485.5|738624.3|737355.8|737671.3|736242.9|1013
1638969900000|2021-12-08 13:25:00|738507.1|736507.1|738236.1|736236.1|738520.9|736888.2|737286.6|735815.6|988
1638970200000|2021-12-08 13:30:00|737727.7|736727.7|738080.7|737080.7|738447.5|737165.9|737630|736158.4|944
1638970500000|2021-12-08 13:35:00|738080.4|737080.4|738147.5|737147.5|738483.9|737223.2|737879.8|736444|880
1638970800000|2021-12-08 13:40:00|738146.5|737146.5|737986.8|736986.8|738159.4|737159.4|737919|736919|793
1638971100000|2021-12-08 13:45:00|737983.1|736983.1|738302.8|737302.8|738683.7|737386.9|737787.5|736320.7|866
1638971400000|2021-12-08 13:50:00|738305.3|737305.3|737718|736718|738353.8|737353.8|737703.9|736229.5|780
1638971700000|2021-12-08 13:55:00|737719.9|736719.9|736948.6|735948.6|737929.7|736783.2|736933.6|735660.4|987
1638972000000|2021-12-08 14:00:00|736950.7|735950.7|737342.3|736342.3|737850|736488.4|736917.7|735475.7|868
1638972300000|2021-12-08 14:05:00|737335.7|736335.7|737473.5|736473.5|737844.3|736571.5|737256.4|735835.2|959
1638972600000|2021-12-08 14:10:00|737463.4|736463.4|737475.8|736475.8|737700.3|736558.6|737006.1|735509|771
1638972900000|2021-12-08 14:15:00|737476.7|736476.7|737373.3|736373.3|738055.7|736516|737086.8|735595.5|867
1638973200000|2021-12-08 14:20:00|737370.8|736370.8|737327.9|736327.9|737939.3|736707.7|737178.5|735681.7|863
1638973500000|2021-12-08 14:25:00|737346.8|736346.8|737745.2|736745.2|738167.5|736847.1|737055.8|735671.7|882
1638973800000|2021-12-08 14:30:00|737719.3|736719.3|737776.4|736776.4|738445.1|736955.8|737250.8|735981.8|1136
1638974100000|2021-12-08 14:35:00|737775.8|736775.8|737976.1|736976.1|738380.7|737102.2|737605.5|736094.3|1084
1638974400000|2021-12-08 14:40:00|738010.9|737010.9|737582.5|736582.5|738059.2|737059.2|737539.8|736539.8|1039
1638974700000|2021-12-08 14:45:00|737585.3|736585.3|737428.7|736428.7|737636.2|736636.2|737350.4|736350.4|1031
1638975000000|2021-12-08 14:50:00|737427.1|736427.1|737481.7|736481.7|738074.2|736629.5|737225.4|735812.2|1035
1638975300000|2021-12-08 14:55:00|737482.4|736482.4|737986.7|735986.7|738016.5|736605.6|737307.4|735984.7|1008
1638975600000|2021-12-08 15:00:00|738029|736029|737292.3|736292.3|738073.4|736657.9|737292.3|735811.9|1073
1638975900000|2021-12-08 15:05:00|737299.7|736299.7|737525.7|736525.7|738324.6|736839.9|737116.9|735669.7|1039
1638976200000|2021-12-08 15:10:00|737540.6|736540.6|737508.4|736508.4|738161.7|736744|737378|736001.9|988
1638976500000|2021-12-08 15:15:00|737506.9|736506.9|737373.7|736373.7|738028|736819.9|737362.3|736028|877
1638976800000|2021-12-08 15:20:00|737373.9|736373.9|737044.1|736044.1|737734.1|736417|737022.5|735613.2|976
1638977100000|2021-12-08 15:25:00|737033.5|736033.5|738172.9|736172.9|738174.1|736641.9|736958.3|735603.7|925
1638977400000|2021-12-08 15:30:00|737670.7|736670.7|737501.2|736501.2|738339.3|736843.3|737368.5|735825|853
1638977700000|2021-12-08 15:35:00|737502.8|736502.8|737517.3|736517.3|738101.9|736677.7|737440.4|736003|869
1638978000000|2021-12-08 15:40:00|737494.5|736494.5|737428.8|736428.8|738115.9|736645.6|737324.8|735918.4|882
1638978300000|2021-12-08 15:45:00|737434.6|736434.6|737700.7|736700.7|738324.4|736771.1|737326.8|735837.6|779
1638978600000|2021-12-08 15:50:00|737696.7|736696.7|737455.8|736455.8|738227.3|736696.7|737412.5|735952|647
1638978900000|2021-12-08 15:55:00|737457.9|736457.9|737797.6|735797.6|738000.7|736497.3|737114.3|735540.8|874
1638979200000|2021-12-08 16:00:00|737805.4|735805.4|737981.5|735981.5|738208.4|736646.1|737286.4|735786.2|812
1638979500000|2021-12-08 16:05:00|737980.3|735980.3|737860|736860|738366|736921.5|737408.1|735888.9|921
1638979800000|2021-12-08 16:10:00|737858.3|736858.3|737034.3|736034.3|738221.4|736989.1|736913.8|735348|847
1638980100000|2021-12-08 16:15:00|737034.9|736034.9|737210.1|735210.1|737545.4|736034.9|736674|735172.2|832
1638980400000|2021-12-08 16:20:00|736717.8|735717.8|736576.3|735576.3|737402|735860.1|736555.1|735149.6|827
1638980700000|2021-12-08 16:25:00|736570|735570|737887|735887|738072.3|736575|736552.8|735287.4|956
1638981000000|2021-12-08 16:30:00|737890.6|735890.6|737526.9|736526.9|738165.7|736633.3|737203.1|735713.9|912
1638981300000|2021-12-08 16:35:00|737518.6|736518.6|737212|735212|738127.6|736649.3|736709.6|735158.3|832
1638981600000|2021-12-08 16:40:00|737220.4|735220.4|736899.8|734899.8|737269.1|735779.9|736353.8|734865.3|762
1638981900000|2021-12-08 16:45:00|736892.2|734892.2|736306.2|735306.2|737066.6|735557.9|736264.9|734841.7|730
1638982200000|2021-12-08 16:50:00|736302.4|735302.4|736662.4|734662.4|736864.2|735523.7|735779.5|734293.7|878
1638982500000|2021-12-08 16:55:00|736153.9|735153.9|736711.1|734711.1|737015.7|735507.6|736115|734633.2|797
1638982800000|2021-12-08 17:00:00|736712.4|734712.4|736979.4|734979.4|736999.7|734999.7|736585.2|734585.2|720
1638983100000|2021-12-08 17:05:00|736986.4|734986.4|736279.3|735279.3|736986.4|735443.2|736269.3|734777.1|611
1638983400000|2021-12-08 17:10:00|736276.8|735276.8|736554.2|734554.2|736842.5|735280.7|736183.9|734538.4|767
1638983700000|2021-12-08 17:15:00|736528.5|734528.5|736206.2|734206.2|736553.5|735009.2|735643|734145.7|797
1638984000000|2021-12-08 17:20:00|736207.6|734207.6|735671|734671|736352.6|734853.9|735666|734160.3|731
1638984300000|2021-12-08 17:25:00|736186.5|734186.5|736484|734484|736487.6|734987.9|735680.3|734160.6|669
1638984600000|2021-12-08 17:30:00|736484.6|734484.6|736426.9|734426.9|736485.3|734979.3|735940.8|734267.1|726
1638984900000|2021-12-08 17:35:00|736427|734427|736356.3|734356.3|736515.8|735020|735840.1|734336.4|532
1638985200000|2021-12-08 17:40:00|736359.4|734359.4|736242.7|734242.7|736522.2|735032.6|735759.2|734215.2|606
1638985500000|2021-12-08 17:45:00|736245|734245|736550.7|734550.7|736600.9|735089.6|736042|734239|584
1638985800000|2021-12-08 17:50:00|736551.2|734551.2|736214.1|734214.1|736586.1|735097.5|735883.9|734141.6|565
1638986100000|2021-12-08 17:55:00|736203.8|734203.8|736266.3|734266.3|736280.2|734747.4|735680.5|734179.9|413
1639033200000|2021-12-09 07:00:00|736505.4|734505.4|736648.2|734648.2|736668.2|735022.7|735945|734238|682
1639033500000|2021-12-09 07:05:00|736643.5|734643.5|736930.9|734930.9|737568.8|735684.4|736413.5|734643.5|1107
1639033800000|2021-12-09 07:10:00|736936.7|734936.7|737399.5|735399.5|737403.5|735746.9|736196.5|734595.7|1083
1639034100000|2021-12-09 07:15:00|737388.9|735388.9|737004.5|735004.5|737737.7|735835.6|736623.9|734962.5|987
1639034400000|2021-12-09 07:20:00|737048.6|735048.6|736465.9|734465.9|737123.5|735618.4|736024.5|734465.9|1054
1639034700000|2021-12-09 07:25:00|736475.2|734475.2|735987.3|734987.3|736824.5|735417.1|735974.1|734474|1038
1639035000000|2021-12-09 07:30:00|735990.2|734990.2|736892.3|735892.3|737407.2|735924.8|735965.8|734560.7|1013
1639035300000|2021-12-09 07:35:00|736890|735890|736325.4|735325.4|737226.3|735894.3|736264.3|734769.1|958
1639035600000|2021-12-09 07:40:00|736336.7|735336.7|736461.6|735461.6|737246.9|735749.1|736302.8|734845.7|949
1639035900000|2021-12-09 07:45:00|736456|735456|736452.8|735452.8|736915.4|735558.3|736227|734888.7|934
1639036200000|2021-12-09 07:50:00|736434.6|735434.6|736519.5|735519.5|737238.9|735747.2|736417|734988|955
1639036500000|2021-12-09 07:55:00|736515.5|735515.5|737067.8|735067.8|737103.8|735649|736339.7|734851.2|963
1639036800000|2021-12-09 08:00:00|737075.6|735075.6|736584|735584|737300|735819.9|736481.7|734979.1|1044
1639037100000|2021-12-09 08:05:00|736576.8|735576.8|736486.5|735486.5|736822.6|735822.6|736206.6|735206.6|957
1639037400000|2021-12-09 08:10:00|736487.6|735487.6|736637.5|735637.5|737221.4|735724.9|736456.5|735035|975
1639037700000|2021-12-09 08:15:00|736656.8|735656.8|736692.6|735692.6|737216.5|735758.6|736577.9|735107|927
1639038000000|2021-12-09 08:20:00|736692|735692|736742.4|735742.4|736775.1|735775.1|736296.7|735296.7|938
1639038300000|2021-12-09 08:25:00|736742.2|735742.2|736753.7|735753.7|736877.5|735877.5|736558.4|735558.4|935
1639038600000|2021-12-09 08:30:00|736764.6|735764.6|737368.3|736368.3|737878.1|736386.2|736737.8|735737.8|950
1639038900000|2021-12-09 08:35:00|737383.7|736383.7|736865.9|735865.9|737394.5|736394.5|736835.7|735835.7|854
1639039200000|2021-12-09 08:40:00|736873|735873|737089.6|736089.6|737204.9|736204.9|736865.6|735865.6|772
1639039500000|2021-12-09 08:45:00|737087.5|736087.5|737297.4|736297.4|737485.5|736485.5|737086.6|736086.6|847
1639039800000|2021-12-09 08:50:00|737307.1|736307.1|737556|736556|737746.2|736746.2|737273|736273|904
1639040100000|2021-12-09 08:55:00|737535.8|736535.8|737555.2|736555.2|737590.3|736590.3|737290.5|736290.5|850
1639040400000|2021-12-09 09:00:00|737549.2|736549.2|737279|736279|737578.7|736578.7|737047.7|736047.7|938
1639040700000|2021-12-09 09:05:00|737295.4|736295.4|737549.4|736549.4|738206.2|736682.4|737269.1|736198.2|894
1639041000000|2021-12-09 09:10:00|737560.5|736560.5|737716.2|736716.2|738118.3|736792.3|737541.9|736077.4|891
1639041300000|2021-12-09 09:15:00|737715.8|736715.8|737517.8|736517.8|737776.6|736776.6|737469.8|736469.8|713
1639041600000|2021-12-09 09:20:00|737533.8|736533.8|737533.5|736533.5|737694.7|736694.7|737504.2|736504.2|741
1639041900000|2021-12-09 09:25:00|737545|736545|737647.4|736647.4|737682.2|736682.2|737425|736425|766
1639042200000|2021-12-09 09:30:00|737642.2|736642.2|737247.9|736247.9|737690.4|736690.4|737078.2|736078.2|843
1639042500000|2021-12-09 09:35:00|737251.7|736251.7|737458.2|736458.2|737576.7|736576.7|737158.5|736158.5|725
1639042800000|2021-12-09 09:40:00|737450.5|736450.5|737183|736183|737567.4|736567.4|737163.1|736163.1|694
1639043100000|2021-12-09 09:45:00|737185.4|736185.4|737295|736295|737346|736346|737074.2|736074.2|779
1639043400000|2021-12-09 09:50:00|737293.6|736293.6|737518.4|736518.4|737562.3|736562.3|737287.5|736287.5|660
1639043700000|2021-12-09 09:55:00|737517.5|736517.5|737494.1|736494.1|737589.7|736589.7|737484.2|736484.2|696
1639044000000|2021-12-09 10:00:00|737490.1|736490.1|737457.5|736457.5|737596.2|736596.2|737335.3|736335.3|890
1639044300000|2021-12-09 10:05:00|737466.6|736466.6|737560|736560|737614.1|736614.1|737423.9|736423.9|764
1639044600000|2021-12-09 10:10:00|737557.5|736557.5|737225.5|736225.5|737557.8|736557.8|737221.3|736221.3|823
1639044900000|2021-12-09 10:15:00|737229.5|736229.5|737069.4|736069.4|737231.3|736231.3|736933|735933|737
1639045200000|2021-12-09 10:20:00|737082.5|736082.5|737508.4|736508.4|737630.5|736630.5|737055.9|736055.9|733
1639045500000|2021-12-09 10:25:00|737506.9|736506.9|737516.4|736516.4|737593.9|736593.9|737441.6|736441.6|686
1639045800000|2021-12-09 10:30:00|737504.4|736504.4|737432.7|736432.7|737715.8|736715.8|737429.4|736429.4|895
1639046100000|2021-12-09 10:35:00|737429.1|736429.1|737447.6|736447.6|737599.2|736599.2|737379.9|736379.9|682
1639046400000|2021-12-09 10:40:00|737449.4|736449.4|737335.3|736335.3|737475.8|736475.8|737298.5|736298.5|663
1639046700000|2021-12-09 10:45:00|737342.8|736342.8|737376.1|736376.1|737473.3|736473.3|737296.5|736296.5|720
1639047000000|2021-12-09 10:50:00|737375.2|736375.2|737323.2|736323.2|737480|736480|737240.6|736240.6|702
1639047300000|2021-12-09 10:55:00|737293.8|736293.8|737350.9|736350.9|737577.6|736577.6|737278.8|736278.8|610
1639047600000|2021-12-09 11:00:00|737350|736350|737220.9|736220.9|737353.5|736353.5|737176.6|736176.6|560
1639047900000|2021-12-09 11:05:00|737210|736210|737248.8|736248.8|737355.3|736355.3|737138.7|736138.7|676
1639048200000|2021-12-09 11:10:00|737250.6|736250.6|737403.3|736403.3|737585|736585|737218.4|736218.4|701
1639048500000|2021-12-09 11:15:00|737405.5|736405.5|737021|736021|737459|736459|736945.5|735945.5|778
1639048800000|2021-12-09 11:20:00|737021.6|736021.6|737099.9|736099.9|737142.4|736142.4|736865.1|735865.1|676
1639049100000|2021-12-09 11:25:00|737099.6|736099.6|737068.8|736068.8|737593.9|736325.4|737021.5|735588.4|735
1639049400000|2021-12-09 11:30:00|737063.3|736063.3|737272.1|736272.1|737337.3|736337.3|737040.4|736040.4|819
1639049700000|2021-12-09 11:35:00|737270.9|736270.9|737520|736520|737544.6|736544.6|737230.7|736230.7|608
1639050000000|2021-12-09 11:40:00|737527.5|736527.5|737339.8|736339.8|737570.5|736570.5|737290|736290|619
1639050300000|2021-12-09 11:45:00|737331.2|736331.2|737641.7|736641.7|737667.1|736667.1|737276.5|736276.5|667
1639050600000|2021-12-09 11:50:00|737640.1|736640.1|737620.2|736620.2|737692.4|736692.4|737498|736498|757
1639050900000|2021-12-09 11:55:00|737623.4|736623.4|737424.8|736424.8|737657.1|736657.1|737361.9|736361.9|771
1639051200000|2021-12-09 12:00:00|737422.9|736422.9|737493.9|736493.9|737670.5|736670.5|737348.3|736348.3|816
1639051500000|2021-12-09 12:05:00|737483|736483|737369|736369|737527.3|736527.3|737361.7|736361.7|718
1639051800000|2021-12-09 12:10:00|737370.7|736370.7|737253.3|736253.3|737443.6|736443.6|737135.7|736135.7|723
1639052100000|2021-12-09 12:15:00|737260|736260|737291.3|736291.3|737328.2|736328.2|737220.5|736220.5|747
1639052400000|2021-12-09 12:20:00|737287.9|736287.9|737220.9|736220.9|737342.9|736342.9|737111.5|736111.5|768
1639052700000|2021-12-09 12:25:00|737219.2|736219.2|737231.9|736231.9|737334.3|736334.3|737134.3|736134.3|633
1639053000000|2021-12-09 12:30:00|737227.4|736227.4|736873.8|735873.8|737382.1|736382.1|736831|735831|828
1639053300000|2021-12-09 12:35:00|736868.1|735868.1|736657.8|735657.8|737068.5|736068.5|736612.6|735612.6|922
1639053600000|2021-12-09 12:40:00|736655.2|735655.2|737188.4|736188.4|737270.6|736270.6|736581.2|735581.2|872
1639053900000|2021-12-09 12:45:00|737187.5|736187.5|737230.7|736230.7|737271.6|736271.6|737061.8|736061.8|817
1639054200000|2021-12-09 12:50:00|737219.9|736219.9|737214.9|736214.9|737315.7|736315.7|737150.8|736150.8|750
1639054500000|2021-12-09 12:55:00|737212.7|736212.7|737159.4|736159.4|737682.1|736246.8|736949.5|735539.9|840
1639054800000|2021-12-09 13:00:00|737158|736158|737388.4|736388.4|737435.1|736435.1|737158|736158|754
1639055100000|2021-12-09 13:05:00|737390.1|736390.1|737286.5|736286.5|737696|736696|737144|735667.3|783
1639055400000|2021-12-09 13:10:00|737287.2|736287.2|736945.9|735945.9|737353.1|736353.1|736855.4|735855.4|758
1639055700000|2021-12-09 13:15:00|736942.6|735942.6|737107.7|736107.7|737171.4|736171.4|736910.7|735910.7|684
1639056000000|2021-12-09 13:20:00|737110.3|736110.3|736988.1|735988.1|737266.2|736266.2|736970.3|735970.3|771
1639056300000|2021-12-09 13:25:00|736962.3|735962.3|737394.1|735394.1|737496.7|736077.3|736862.2|735338.6|720
1639056600000|2021-12-09 13:30:00|737569.5|735569.5|737297.2|736297.2|737641.4|736386.2|737036.3|735244.3|813
1639056900000|2021-12-09 13:35:00|737309|736309|737422.6|736422.6|737861.7|736496.7|737124|735653.6|829
1639057200000|2021-12-09 13:40:00|737423.6|736423.6|737501.9|736501.9|737549.7|736549.7|737292.7|736292.7|661
1639057500000|2021-12-09 13:45:00|737501.3|736501.3|737180.4|736180.4|737849.9|736534.3|737111.5|735691.5|761
1639057800000|2021-12-09 13:50:00|737195.5|736195.5|737062.1|736062.1|737603.1|736275|736998.5|735598.7|714
1639058100000|2021-12-09 13:55:00|737059.5|736059.5|737101.7|736101.7|737723.4|736342.3|737058.4|735590.4|718
1639058400000|2021-12-09 14:00:00|737100.5|736100.5|736655.8|735655.8|737121.4|736121.4|736649|735649|765
1639058700000|2021-12-09 14:05:00|736658.6|735658.6|736800.5|735800.5|736903.3|735903.3|736565.3|735565.3|757
1639059000000|2021-12-09 14:10:00|736801.3|735801.3|737017.1|736017.1|737018|736018|736704|735704|683
1639059300000|2021-12-09 14:15:00|737013.2|736013.2|736416.7|735416.7|737146|736146|736340.7|735001.3|941
1639059600000|2021-12-09 14:20:00|736431.8|735431.8|736762.6|735762.6|737286|735927.3|736404.8|735280.6|850
1639059900000|2021-12-09 14:25:00|736757.5|735757.5|736222.3|735222.3|737323.5|735873.9|735988.3|734386.2|836
1639060200000|2021-12-09 14:30:00|736226.4|735226.4|735885.4|734885.4|736602.6|735263|735826.4|734466.6|944
1639060500000|2021-12-09 14:35:00|735867.3|734867.3|736013.3|735013.3|736474.2|735061.4|735665.4|734309.4|831
1639060800000|2021-12-09 14:40:00|736003.7|735003.7|736424.6|734424.6|736544.9|735101.6|735699.7|734342|868
1639061100000|2021-12-09 14:45:00|736424|734424|736399|735399|736447.5|735421.3|735944.4|734417.4|845
1639061400000|2021-12-09 14:50:00|736386.8|735386.8|736078.7|735078.7|736640.5|735640.5|736073.5|735073.5|832
1639061700000|2021-12-09 14:55:00|736079.5|735079.5|736510.7|734510.7|736531.2|735219.8|735894.5|734495.6|901
1639062000000|2021-12-09 15:00:00|736544.3|734544.3|735801.3|734801.3|736547|735156|735714.9|734501|876
1639062300000|2021-12-09 15:05:00|735814.2|734814.2|735952.5|734952.5|736036|735036|735795.6|734795.6|898
1639062600000|2021-12-09 15:10:00|735946.7|734946.7|736189.8|735189.8|736287.5|735287.5|735911.6|734911.6|839
1639062900000|2021-12-09 15:15:00|736179.2|735179.2|736233|735233|736551.4|735316.9|735931.3|734406.4|797
1639063200000|2021-12-09 15:20:00|736234.4|735234.4|736271|735271|736353.8|735353.8|736110|735110|651
1639063500000|2021-12-09 15:25:00|736270.1|735270.1|736528.7|735528.7|736844.4|735533.5|736125.1|734640.8|861
1639063800000|2021-12-09 15:30:00|736495.7|735495.7|736672.8|735672.8|736877.7|735877.7|736307.9|735307.9|883
1639064100000|2021-12-09 15:35:00|736678.3|735678.3|736575.4|735575.4|737145.2|735678.7|736481.5|735067|765
1639064400000|2021-12-09 15:40:00|736572.6|735572.6|736342.7|735342.7|736664.4|735664.4|736306|735306|806
1639064700000|2021-12-09 15:45:00|736341|735341|736369.1|735369.1|736875.9|735378.2|736183.6|734700.3|590
1639065000000|2021-12-09 15:50:00|736368.9|735368.9|736354.7|735354.7|736954.2|735469.4|736171.6|734545.3|691
1639065300000|2021-12-09 15:55:00|736354.4|735354.4|736888|734888|736964.4|735484.6|736032.1|734564.1|681
1639065600000|2021-12-09 16:00:00|736880.9|734880.9|736960.9|734960.9|736974.6|735498.4|736245.9|734763.5|599
1639065900000|2021-12-09 16:05:00|736962|734962|737128.6|735128.6|737150.3|735631.1|736382.7|734875.6|808
1639066200000|2021-12-09 16:10:00|737122.2|735122.2|736972.1|735972.1|737480.1|735997.4|736615.9|735120.3|661
1639066500000|2021-12-09 16:15:00|736968.8|735968.8|737276.5|736276.5|737561.6|736285.4|736933.9|735431.3|726
1639066800000|2021-12-09 16:20:00|737262.7|736262.7|737246.5|736246.5|737896.2|736389.3|737133.8|735656|766
1639067100000|2021-12-09 16:25:00|737248.1|736248.1|737267.2|736267.2|737772.7|736413|737206.8|735733.4|688
1639067400000|2021-12-09 16:30:00|737262.7|736262.7|737448.4|736448.4|737950.5|736501|737239.7|735834.2|642
1639067700000|2021-12-09 16:35:00|737446|736446|737853.3|735853.3|737956.2|736492.8|737289.5|735796.1|534
1639068000000|2021-12-09 16:40:00|737842.1|735842.1|737856.3|735856.3|737917.2|736399|737314.6|735825.7|538
1639068300000|2021-12-09 16:45:00|737856.5|735856.5|737482.3|736482.3|737966.4|736512.7|737168.1|735665.8|573
1639068600000|2021-12-09 16:50:00|737482.1|736482.1|737129.3|736129.3|738053.1|736546.2|737118.4|735725.7|619
1639068900000|2021-12-09 16:55:00|737126.9|736126.9|737144|736144|737735.6|736240.2|737017|735502.3|712
1639069200000|2021-12-09 17:00:00|737646|735646|737579.6|735579.6|737664|736130.6|736790.1|735174.2|679
1639069500000|2021-12-09 17:05:00|737579.5|735579.5|737497.8|736497.8|738036.2|736543.9|737073.3|735579.5|663
1639069800000|2021-12-09 17:10:00|737507.4|736507.4|737577.2|736577.2|737584.7|736584.7|737456.2|736456.2|524
1639070100000|2021-12-09 17:15:00|737576.1|736576.1|737714.8|736714.8|738105.3|736727.9|737477.6|736004.9|465
1639070400000|2021-12-09 17:20:00|737716.6|736716.6|738330.4|736330.4|738370|736888.3|737715.5|736241.5|629
1639070700000|2021-12-09 17:25:00|738333|736333|738347.7|736347.7|738382.5|736882.1|737798.9|736295.9|514
1639071000000|2021-12-09 17:30:00|738358.7|736358.7|738369.5|736369.5|738454.9|736986.6|737848.5|736325.5|618
1639071300000|2021-12-09 17:35:00|738385.2|736385.2|738432.3|736432.3|738489.9|737011.7|737825.4|736306.5|612
1639071600000|2021-12-09 17:40:00|738436.7|736436.7|738464.9|736464.9|738481.8|736968.4|737838.8|736357.3|429
1639071900000|2021-12-09 17:45:00|738463|736463|738318.6|736318.6|738492.6|736983.5|737758|736261.5|550
1639072200000|2021-12-09 17:50:00|738326.9|736326.9|738239|736239|738342.4|736804.5|737686.2|736175.5|548
1639072500000|2021-12-09 17:55:00|738251.4|736251.4|737677.2|736677.2|738304|736815.8|737641.1|736142.4|376
1639119600000|2021-12-10 07:00:00|737993.7|735993.7|737917.8|735917.8|738041.6|736480.3|737395.5|735600.6|650
1639119900000|2021-12-10 07:05:00|737923.4|735923.4|737927|735927|738108.7|736608.8|737292.3|735788.7|832
1639120200000|2021-12-10 07:10:00|737910.7|735910.7|738216.9|736216.9|738277.9|736787.1|737399.9|735878.6|923
1639120500000|2021-12-10 07:15:00|738208.8|736208.8|737688.5|735688.5|738578.7|737043.7|737647.3|735647.3|1070
1639120800000|2021-12-10 07:20:00|737687.1|735687.1|737916.6|735916.6|738047.1|736541.8|737405.4|735681|963
1639121100000|2021-12-10 07:25:00|737911|735911|737042.6|736042.6|737911|736456|736981.2|735854.3|684
1639121400000|2021-12-10 07:30:00|737041.6|736041.6|736997.8|735997.8|737086.2|736086.2|736690.2|735690.2|780
1639121700000|2021-12-10 07:35:00|737003.4|736003.4|737161|736161|737171.4|736171.4|736784.7|735784.7|690
1639122000000|2021-12-10 07:40:00|737157.5|736157.5|737066.4|736066.4|737180.9|736180.9|736938.9|735938.9|731
1639122300000|2021-12-10 07:45:00|737057.7|736057.7|736501|735501|737154.3|736154.3|736376.5|734840.5|798
1639122600000|2021-12-10 07:50:00|736499.4|735499.4|736686.2|735686.2|737041.4|735742.5|736453.8|734967.7|840
1639122900000|2021-12-10 07:55:00|736697.7|735697.7|736956.7|735956.7|736973.9|735973.9|736574|735574|838
1639123200000|2021-12-10 08:00:00|736960.6|735960.6|736582.3|735582.3|736992.3|735992.3|736551.2|735551.2|861
1639123500000|2021-12-10 08:05:00|736580.8|735580.8|736382.8|735382.8|736819.8|735819.8|736348.3|735348.3|840
1639123800000|2021-12-10 08:10:00|736371.2|735371.2|735816.2|733816.2|736497.6|735371.2|735255.7|733520.3|1082
1639124100000|2021-12-10 08:15:00|735830|733830|735285.9|734285.9|736029.9|734565.3|734980.6|733463.9|995
1639124400000|2021-12-10 08:20:00|735277.5|734277.5|734851.9|733851.9|735738.7|734432.9|734766.8|733657.6|913
1639124700000|2021-12-10 08:25:00|734885.7|733885.7|735435.8|734435.8|736060|734651.3|734753.4|733585.8|959
1639125000000|2021-12-10 08:30:00|735444|734444|735737.2|734737.2|736328.1|734852.5|735352.9|734004.7|924
1639125300000|2021-12-10 08:35:00|735722.8|734722.8|735657.8|734657.8|736188.5|734856.3|735498.6|734017|745
1639125600000|2021-12-10 08:40:00|735659.1|734659.1|735978.9|734978.9|735978.9|734978.9|735620.4|734620.4|794
1639125900000|2021-12-10 08:45:00|736030.4|735030.4|735518|734518|736543.1|735101.6|735497.6|734371.2|794
1639126200000|2021-12-10 08:50:00|735520.3|734520.3|735862.8|734862.8|735863.7|734863.7|735486.5|734486.5|718
1639126500000|2021-12-10 08:55:00|735841.8|734841.8|735840|734840|736460.2|734974.7|735553.5|734291.1|798
1639126800000|2021-12-10 09:00:00|735823.4|734823.4|736013.2|735013.2|736271|735096.4|735660.4|734179.2|827
1639127100000|2021-12-10 09:05:00|736010.5|735010.5|736030|735030|736421|735093.8|735783.3|734410|744
1639127400000|2021-12-10 09:10:00|736025.1|735025.1|736002.6|735002.6|736130.7|735130.7|735782.5|734782.5|763
1639127700000|2021-12-10 09:15:00|736000.5|735000.5|736277.1|735277.1|736354.2|735354.2|735835.5|734835.5|715
1639128000000|2021-12-10 09:20:00|736271.4|735271.4|736010.5|735010.5|736826.7|735406.3|735963|734489.9|788
1639128300000|2021-12-10 09:25:00|736004.9|735004.9|735559.7|734559.7|736140.7|735117|735511.2|734119.1|769
1639128600000|2021-12-10 09:30:00|735559.8|734559.8|735776.8|734776.8|736049.8|735049.8|735542.1|734542.1|838
1639128900000|2021-12-10 09:35:00|735785.9|734785.9|735787.1|734787.1|735953.5|734953.5|735669.5|734669.5|744
1639129200000|2021-12-10 09:40:00|735787.2|734787.2|735983.2|734983.2|736494.8|735034.9|735711.7|734438.6|772
1639129500000|2021-12-10 09:45:00|735994|734994|735780.4|734780.4|736043.3|735043.3|735763.3|734763.3|793
1639129800000|2021-12-10 09:50:00|735781.5|734781.5|735766.9|734766.9|735960.1|734960.1|735681.1|734681.1|770
1639130100000|2021-12-10 09:55:00|735767.6|734767.6|735954.4|734954.4|735973.8|734973.8|735763.2|734763.2|795
1639130400000|2021-12-10 10:00:00|735955.1|734955.1|735990.1|734990.1|736084.8|735084.8|735898.4|734898.4|680
1639130700000|2021-12-10 10:05:00|735990.6|734990.6|735582.6|734582.6|736034.5|735034.5|735562.2|734562.2|812
1639131000000|2021-12-10 10:10:00|735579.5|734579.5|735607.5|734607.5|735977.2|734977.2|735384.5|734384.5|794
1639131300000|2021-12-10 10:15:00|735611.5|734611.5|735688.9|734688.9|735935.9|734935.9|735568.9|734568.9|677
1639131600000|2021-12-10 10:20:00|735688.4|734688.4|735609.8|734609.8|735733.3|734733.3|735472.5|734472.5|746
1639131900000|2021-12-10 10:25:00|735608.9|734608.9|735693.5|734693.5|735791.5|734791.5|735495.3|734495.3|741
1639132200000|2021-12-10 10:30:00|735692.3|734692.3|735469.3|734469.3|735806.5|734806.5|735457.5|734457.5|749
1639132500000|2021-12-10 10:35:00|735471.1|734471.1|735584.1|734584.1|735869.2|734869.2|735454.7|734454.7|782
1639132800000|2021-12-10 10:40:00|735576.6|734576.6|735366.5|734366.5|735757.2|734757.2|735305.8|734305.8|760
1639133100000|2021-12-10 10:45:00|735364.5|734364.5|735379.7|734379.7|735877.2|734517.8|735327.8|733875.7|777
1639133400000|2021-12-10 10:50:00|735406.1|734406.1|735255.3|734255.3|735440.4|734440.4|735240.8|734240.8|721
1639133700000|2021-12-10 10:55:00|735257.6|734257.6|735022.2|734022.2|735265|734265|734967.7|733967.7|722
1639134000000|2021-12-10 11:00:00|735021.8|734021.8|734487.4|733487.4|735035.8|734035.8|734085.2|732508|818
1639134300000|2021-12-10 11:05:00|734480.9|733480.9|734207.3|733207.3|734806|733627.6|734038.9|732611.1|886
1639134600000|2021-12-10 11:10:00|734209.5|733209.5|734115.1|733115.1|734324.7|733324.7|734008|733008|787
1639134900000|2021-12-10 11:15:00|734115.4|733115.4|733671.2|732671.2|734153.9|733153.9|733567|732135.6|876
1639135200000|2021-12-10 11:20:00|733669.1|732669.1|733943.4|732943.4|733965.1|732965.1|733666.9|732666.9|776
1639135500000|2021-12-10 11:25:00|733935.9|732935.9|734017.4|733017.4|734027.3|733027.3|733755.2|732755.2|747
1639135800000|2021-12-10 11:30:00|734018.7|733018.7|734272.1|733272.1|734335.3|733335.3|734012.3|733012.3|722
1639136100000|2021-12-10 11:35:00|734276.4|733276.4|734069.7|733069.7|734318.6|733318.6|733842|732842|790
1639136400000|2021-12-10 11:40:00|734072.4|733072.4|733568.7|732568.7|734133|733133|733405.2|732405.2|824
1639136700000|2021-12-10 11:45:00|733575.1|732575.1|733796.8|732796.8|733915|732915|733366.7|732366.7|723
1639137000000|2021-12-10 11:50:00|733799.8|732799.8|733979.5|732979.5|733996.8|732996.8|733763|732763|667
1639137300000|2021-12-10 11:55:00|733975.9|732975.9|733885.4|732885.4|733987.3|732987.3|733766.6|732766.6|674
1639137600000|2021-12-10 12:00:00|733885.6|732885.6|734029.8|733029.8|734167.5|733167.5|733749.8|732749.8|746
1639137900000|2021-12-10 12:05:00|734029.7|733029.7|734580.2|733580.2|734636.3|733636.3|734015.6|733015.6|861
1639138200000|2021-12-10 12:10:00|734584.9|733584.9|734673.6|733673.6|734793.5|733793.5|734428.2|733428.2|798
1639138500000|2021-12-10 12:15:00|734673.1|733673.1|734755.9|733755.9|735071|734071|734671.9|733671.9|663
1639138800000|2021-12-10 12:20:00|734757|733757|735021|734021|735027.6|734027.6|734634.3|733634.3|762
1639139100000|2021-12-10 12:25:00|735024.4|734024.4|735234.7|734234.7|735251.5|734251.5|734963.7|733963.7|646
1639139400000|2021-12-10 12:30:00|735237.3|734237.3|735127|734127|735335.1|734335.1|735044|734044|712
1639139700000|2021-12-10 12:35:00|735126.9|734126.9|735130.5|734130.5|735249.4|734249.4|735000.2|734000.2|716
1639140000000|2021-12-10 12:40:00|735125.7|734125.7|735162.2|734162.2|735232.9|734232.9|735023.7|734023.7|724
1639140300000|2021-12-10 12:45:00|735156.4|734156.4|734985.1|733985.1|735266.6|734266.6|734984.6|733984.6|717
1639140600000|2021-12-10 12:50:00|734986.9|733986.9|734838.6|733838.6|734994.3|733994.3|734674.9|733674.9|702
1639140900000|2021-12-10 12:55:00|734841.9|733841.9|735324.4|734324.4|735359.9|734359.9|734836.8|733836.8|646
1639141200000|2021-12-10 13:00:00|735323.8|734323.8|735270.3|734270.3|735549.8|734410.4|734966.9|733433.6|752
1639141500000|2021-12-10 13:05:00|735268.4|734268.4|735268|734268|735591|734591|735016.3|734016.3|790
1639141800000|2021-12-10 13:10:00|735267.8|734267.8|735065.7|734065.7|735532.7|734463.5|734793.1|733308.7|756
1639142100000|2021-12-10 13:15:00|735084.4|734084.4|735209.4|734209.4|735305.1|734305.1|734921|733921|781
1639142400000|2021-12-10 13:20:00|735213.7|734213.7|735650.4|734650.4|735725.1|734725.1|735209.4|734209.4|796
1639142700000|2021-12-10 13:25:00|735653.8|734653.8|736169.5|734169.5|736288.4|734874.1|735522.7|734014.5|775
1639143000000|2021-12-10 13:30:00|736219.3|734219.3|733910.5|731910.5|736219.3|734219.3|733348.8|731621.4|1114
1639143300000|2021-12-10 13:35:00|733401.1|732401.1|734076.1|733076.1|734310.2|733076.1|733156.2|731652.3|1015
1639143600000|2021-12-10 13:40:00|734063.8|733063.8|735398.6|733398.6|735420.7|733961.2|733871.6|732520.8|1073
1639143900000|2021-12-10 13:45:00|734893.6|733893.6|734400.8|733400.8|735495.1|734140.5|734338.3|732853.3|1026
1639144200000|2021-12-10 13:50:00|734410.2|733410.2|734590.6|733590.6|735225.3|733745.5|734357.5|732961.6|876
1639144500000|2021-12-10 13:55:00|734601.8|733601.8|734456.4|733456.4|735146.3|733819.3|734321.9|733146.3|907
1639144800000|2021-12-10 14:00:00|734462.4|733462.4|734789.4|733789.4|734839.6|733839.6|734277.9|733277.9|958
1639145100000|2021-12-10 14:05:00|734786|733786|735092|734092|735102.7|734102.7|734426.4|733426.4|842
1639145400000|2021-12-10 14:10:00|735107.1|734107.1|735112.1|734112.1|735223.8|734223.8|734864.9|733864.9|755
1639145700000|2021-12-10 14:15:00|735113.3|734113.3|735091.1|734091.1|735205.7|734205.7|734844|733844|733
1639146000000|2021-12-10 14:20:00|735088.3|734088.3|734586|733586|735147.5|734147.5|734538.7|733095.9|732
1639146300000|2021-12-10 14:25:00|734587|733587|735137.5|734137.5|735199.1|734199.1|734554.8|733554.8|780
1639146600000|2021-12-10 14:30:00|735126.3|734126.3|735327.9|734327.9|735730.8|734341.6|734768.9|733377|1020
1639146900000|2021-12-10 14:35:00|735327.2|734327.2|735305.1|734305.1|735797|734384.1|735114.9|733683.4|977
1639147200000|2021-12-10 14:40:00|735299.7|734299.7|735603.7|734603.7|736047.8|734622|735120.7|733650.5|918
1639147500000|2021-12-10 14:45:00|735599.5|734599.5|736167.9|735167.9|736231|735231|735384.5|734384.5|936
1639147800000|2021-12-10 14:50:00|736175.8|735175.8|735462.4|734462.4|736246.1|735246.1|735396.5|734396.5|979
1639148100000|2021-12-10 14:55:00|735465.7|734465.7|735936.2|733936.2|735961.1|734513.6|735266.2|733822.1|886
1639148400000|2021-12-10 15:00:00|735971.4|733971.4|735538.9|734538.9|736251.8|734782.5|735378.4|733937.2|935
1639148700000|2021-12-10 15:05:00|735526.7|734526.7|734818.1|733818.1|735786.8|734655.9|734672.4|733672.4|965
1639149000000|2021-12-10 15:10:00|734820.1|733820.1|734516.2|733516.2|735164.2|734164.2|734458|733458|872
1639149300000|2021-12-10 15:15:00|734515.9|733515.9|733915.5|732915.5|734935.7|733713.6|733699.5|732302.4|982
1639149600000|2021-12-10 15:20:00|733925|732925|734109.2|733109.2|734359.7|733246.3|733759.6|732279.5|921
1639149900000|2021-12-10 15:25:00|734108.8|733108.8|734032.8|733032.8|734590|733259.8|734024.3|732590|816
1639150200000|2021-12-10 15:30:00|734033.1|733033.1|735009.3|734009.3|735025.7|734025.7|734019|733019|891
1639150500000|2021-12-10 15:35:00|735013.1|734013.1|734921.2|733921.2|735061.2|734061.2|734866|733866|843
1639150800000|2021-12-10 15:40:00|734923.8|733923.8|734580.7|733580.7|735112.7|733928.1|734508.1|733101.2|802
1639151100000|2021-12-10 15:45:00|734591.3|733591.3|735240.7|734240.7|735948.5|734345.2|734569.7|733079.1|819
1639151400000|2021-12-10 15:50:00|735242.3|734242.3|735267.7|734267.7|735770.5|734304.8|735023.3|733504.5|646
1639151700000|2021-12-10 15:55:00|735257.4|734257.4|735151.3|734151.3|735751.2|734285|735135.2|733698|685
1639152000000|2021-12-10 16:00:00|735153|734153|735624.4|734624.4|736168.9|734686.2|735089|733588.4|873
1639152300000|2021-12-10 16:05:00|735617.4|734617.4|735627.4|734627.4|736229.4|734761|735444.5|733931.7|935
1639152600000|2021-12-10 16:10:00|735644.5|734644.5|735508.3|734508.3|736167.6|734667.9|735441.9|734006.9|955
1639152900000|2021-12-10 16:15:00|735510.1|734510.1|735360.3|734360.3|735951|734555.4|735348|733876.9|863
1639153200000|2021-12-10 16:20:00|735353.2|734353.2|735372.4|734372.4|735940.1|734451.3|735316.9|733866.1|984
1639153500000|2021-12-10 16:25:00|735377.4|734377.4|735131.1|734131.1|735921.9|734417.7|735094.1|733624|901
1639153800000|2021-12-10 16:30:00|735159|734159|735300.1|734300.1|735793.9|734308.4|734987.3|733551.6|814
1639154100000|2021-12-10 16:35:00|735297.1|734297.1|734799.3|733799.3|735745.6|734297.1|734689|733180.7|811
1639154400000|2021-12-10 16:40:00|734809|733809|734802.8|733802.8|735302.5|733813.4|734643.3|733124.3|664
1639154700000|2021-12-10 16:45:00|734804.1|733804.1|734659.6|733659.6|735258.9|733804.1|734558.5|733078.6|748
1639155000000|2021-12-10 16:50:00|734655|733655|734832.8|733832.8|735320.9|733849.5|734487.4|733015.8|672
1639155300000|2021-12-10 16:55:00|734835|733835|734820.7|733820.7|735351|733940.2|734732.6|733242.7|664
1639155600000|2021-12-10 17:00:00|735326.2|733326.2|735135.8|733135.8|735353.7|733847.9|734672.8|733119.3|733
1639155900000|2021-12-10 17:05:00|735134.2|733134.2|735042|733042|735171.2|733649.7|734489|732967.9|767
1639156200000|2021-12-10 17:10:00|735040.6|733040.6|734879.8|732879.8|735111.4|733583.9|734324.8|732832.3|512
1639156500000|2021-12-10 17:15:00|734879.7|732879.7|735064.3|733064.3|735075.6|733515|734417.3|732871.3|489
1639156800000|2021-12-10 17:20:00|735068.3|733068.3|735323.7|733323.7|735516.6|733999.6|734593.8|733055.6|678
1639157100000|2021-12-10 17:25:00|735324|733324|735340.5|733340.5|735370|733851.5|734688.8|733195.5|520
1639157400000|2021-12-10 17:30:00|735337.3|733337.3|735227.6|733227.6|735360.3|733710|734677.8|733160.8|496
1639157700000|2021-12-10 17:35:00|735231.1|733231.1|735282.6|733282.6|735334.6|733827.2|734795.9|733222.3|489
1639158000000|2021-12-10 17:40:00|735283.2|733283.2|735286|733286|735320.5|733821.7|734776.9|733206.3|422
1639158300000|2021-12-10 17:45:00|735284.5|733284.5|735268.3|733268.3|735295.3|733295.3|735209.6|733209.6|525
1639158600000|2021-12-10 17:50:00|735270.4|733270.4|735278.2|733278.2|735317.1|733820.9|734800.1|733249.4|463
1639158900000|2021-12-10 17:55:00|735276.6|733276.6|735256.6|733256.6|735301.2|733301.2|735254.2|733254.2|258
1639378800000|2021-12-13 07:00:00|734646.3|732646.3|735164.7|733164.7|735316.4|733768|734355.4|732631.5|706
1639379100000|2021-12-13 07:05:00|735165.3|733165.3|735161.1|733161.1|735461|733967.2|734446.5|732882.6|1012
1639379400000|2021-12-13 07:10:00|735169.1|733169.1|734887|732887|735412.1|733849.4|734466.5|732876.2|939
1639379700000|2021-12-13 07:15:00|734875.7|732875.7|735117.5|733117.5|735136.2|733636.4|734298.5|732796.5|880
1639380000000|2021-12-13 07:20:00|735115.9|733115.9|735553.3|733553.3|735733.8|734165.6|734307.7|732730.2|985
1639380300000|2021-12-13 07:25:00|735042.2|734042.2|735003|734003|735753.5|734327.7|734848|733570.9|882
1639380600000|2021-12-13 07:30:00|735006.7|734006.7|734756|733756|735386.4|734080.2|734585|733384.7|904
1639380900000|2021-12-13 07:35:00|734760.9|733760.9|734607.5|733607.5|734910|733910|734578.2|733578.2|839
1639381200000|2021-12-13 07:40:00|734626|733626|734759.7|733759.7|735382.5|733950.9|734581.7|733346.6|819
1639381500000|2021-12-13 07:45:00|734758.5|733758.5|734462.4|733462.4|734797.5|733797.5|734385.9|733385.9|855
1639381800000|2021-12-13 07:50:00|734461.7|733461.7|734371.3|733371.3|734700.7|733700.7|734302|733302|880
1639382100000|2021-12-13 07:55:00|734377.2|733377.2|734563.3|733563.3|734647.2|733647.2|734364.7|733364.7|857
1639382400000|2021-12-13 08:00:00|734576.5|733576.5|734394.4|733394.4|734782.9|733782.9|734371.5|733371.5|1000
1639382700000|2021-12-13 08:05:00|734388.6|733388.6|734682.8|733682.8|735191.5|733844.2|734303.8|733191.5|1002
1639383000000|2021-12-13 08:10:00|734689.5|733689.5|734268.3|733268.3|734769.6|733769.6|734094.4|733094.4|1002
1639383300000|2021-12-13 08:15:00|734264|733264|734369|733369|734619.1|733619.1|734198.5|733198.5|838
1639383600000|2021-12-13 08:20:00|734367.7|733367.7|734609.9|733609.9|734616.1|733616.1|734211|733211|865
1639383900000|2021-12-13 08:25:00|734608.9|733608.9|734595.2|733595.2|734784.6|733784.6|734543|733543|883
1639384200000|2021-12-13 08:30:00|734592.7|733592.7|735369.8|734369.8|735614.3|734408.3|734592.7|733568.9|970
1639384500000|2021-12-13 08:35:00|735377|734377|735189.1|734189.1|735648.9|734648.9|735170.5|734170.5|1004
1639384800000|2021-12-13 08:40:00|735185.2|734185.2|734871.9|733871.9|735474.9|734449.7|734783.8|733306.7|964
1639385100000|2021-12-13 08:45:00|734878.2|733878.2|734991.3|733991.3|735088|734088|734691.3|733691.3|779
1639385400000|2021-12-13 08:50:00|734985.7|733985.7|735163.4|734163.4|735632.1|734321|734978.2|733558.8|828
1639385700000|2021-12-13 08:55:00|735169.8|734169.8|734983.3|733983.3|735683.3|734182.8|734848.9|733596.1|804
1639386000000|2021-12-13 09:00:00|734959.4|733959.4|734937.4|733937.4|735505.1|734019.5|734827|733405|865
1639386300000|2021-12-13 09:05:00|734936.2|733936.2|734879.5|733879.5|735652.1|734338.1|734791.9|733652.1|829
1639386600000|2021-12-13 09:10:00|734885.4|733885.4|734948.8|733948.8|735042.5|734042.5|734809.9|733809.9|807
1639386900000|2021-12-13 09:15:00|734936.2|733936.2|734588.5|733588.5|735004.9|734004.9|734577.5|733577.5|789
1639387200000|2021-12-13 09:20:00|734606.3|733606.3|734267.9|733267.9|734853.6|733853.6|734182.4|733182.4|877
1639387500000|2021-12-13 09:25:00|734267.8|733267.8|734518.6|733518.6|734606.6|733606.6|734266.1|733266.1|809
1639387800000|2021-12-13 09:30:00|734521|733521|734452.5|733452.5|734584.4|733584.4|734346.5|733346.5|690
1639388100000|2021-12-13 09:35:00|734436.3|733436.3|734329.6|733329.6|734538.3|733538.3|734258.9|733258.9|750
1639388400000|2021-12-13 09:40:00|734330|733330|734805.5|733805.5|734889.1|733889.1|734328.3|733328.3|793
1639388700000|2021-12-13 09:45:00|734809.8|733809.8|734808.6|733808.6|734915.6|733915.6|734602.8|733602.8|807
1639389000000|2021-12-13 09:50:00|734808|733808|734799|733799|734853.9|733853.9|734690|733690|739
1639389300000|2021-12-13 09:55:00|734801.2|733801.2|734816|733816|735088.5|734088.5|734751.7|733751.7|793
1639389600000|2021-12-13 10:00:00|734833.6|733833.6|734426.9|733426.9|734965.2|733965.2|734401.7|733401.7|715
1639389900000|2021-12-13 10:05:00|734427.1|733427.1|734163.6|733163.6|734595.1|733595.1|734148.1|733148.1|662
1639390200000|2021-12-13 10:10:00|734163|733163|734483.7|733483.7|734626.9|733626.9|733998.9|732998.9|761
1639390500000|2021-12-13 10:15:00|734484|733484|734421.4|733421.4|734677.2|733677.2|734400.6|733400.6|684
1639390800000|2021-12-13 10:20:00|734420.3|733420.3|734430.6|733430.6|734570.2|733570.2|734288.6|733288.6|738
1639391100000|2021-12-13 10:25:00|734430.9|733430.9|734362.3|733362.3|734549.4|733549.4|734352.6|733352.6|734
1639391400000|2021-12-13 10:30:00|734354.5|733354.5|734785.2|733785.2|734907.5|733907.5|734344.7|733344.7|761
1639391700000|2021-12-13 10:35:00|734783.8|733783.8|734557.7|733557.7|734912.6|733802.7|734363.4|732903.1|736
1639392000000|2021-12-13 10:40:00|734560.3|733560.3|734541.6|733541.6|734665.8|733665.8|734503|733503|580
1639392300000|2021-12-13 10:45:00|734541.5|733541.5|734564.4|733564.4|734669.3|733669.3|734448.9|733448.9|664
1639392600000|2021-12-13 10:50:00|734566.9|733566.9|734443.3|733443.3|734609.4|733609.4|734326.7|733326.7|717
1639392900000|2021-12-13 10:55:00|734447.8|733447.8|734449.7|733449.7|734600|733600|734336.6|733336.6|715
1639393200000|2021-12-13 11:00:00|734447.1|733447.1|734572.5|733572.5|734624|733624|734382.9|733382.9|576
1639393500000|2021-12-13 11:05:00|734563.6|733563.6|734540.7|733540.7|734779.6|733779.6|734534.7|733534.7|682
1639393800000|2021-12-13 11:10:00|734537.4|733537.4|734328.7|733328.7|734537.4|733537.4|734272.9|733272.9|695
1639394100000|2021-12-13 11:15:00|734324.8|733324.8|734274.5|733274.5|734563.8|733334.5|733937.4|732463.7|736
1639394400000|2021-12-13 11:20:00|734286.1|733286.1|734336.3|733336.3|734475.2|733475.2|734206.6|733206.6|834
1639394700000|2021-12-13 11:25:00|734328.1|733328.1|734295.2|733295.2|734385.2|733385.2|734203.3|733203.3|745
1639395000000|2021-12-13 11:30:00|734285.4|733285.4|734294.2|733294.2|734377|733377|734075.9|733075.9|835
1639395300000|2021-12-13 11:35:00|734292.4|733292.4|734144.6|733144.6|734297|733297|734069.2|733069.2|720
1639395600000|2021-12-13 11:40:00|734144.8|733144.8|734269.2|733269.2|734379|733379|734131.7|733131.7|752
1639395900000|2021-12-13 11:45:00|734260.9|733260.9|734237|733237|734473.5|733473.5|734201|733201|680
1639396200000|2021-12-13 11:50:00|734234.8|733234.8|734247.7|733247.7|734377.1|733377.1|734205|733205|669
1639396500000|2021-12-13 11:55:00|734248.5|733248.5|734295.5|733295.5|734391.1|733391.1|734241.9|733241.9|595
1639396800000|2021-12-13 12:00:00|734296|733296|734369.4|733369.4|734517.5|733517.5|734278.8|733278.8|769
1639397100000|2021-12-13 12:05:00|734369|733369|734671.5|733671.5|735177|733715|734301.8|732953|803
1639397400000|2021-12-13 12:10:00|734670|733670|734473.9|733473.9|735015.4|733714.2|734391.2|733015.4|746
1639397700000|2021-12-13 12:15:00|734468.1|733468.1|734544.2|733544.2|734588|733588|734348.9|733348.9|724
1639398000000|2021-12-13 12:20:00|734546|733546|734465.5|733465.5|735046.5|733632|734410|733046.5|709
1639398300000|2021-12-13 12:25:00|734460.5|733460.5|734472.3|733472.3|734607|733607|734282.2|733282.2|764
1639398600000|2021-12-13 12:30:00|734470.4|733470.4|734480.3|733480.3|734517.5|733517.5|734335.6|733335.6|737
1639398900000|2021-12-13 12:35:00|734483.9|733483.9|734617.8|733617.8|734728.9|733728.9|734480.6|733480.6|732
1639399200000|2021-12-13 12:40:00|734612.8|733612.8|734534.8|733534.8|734767.3|733767.3|734503.1|733503.1|726
1639399500000|2021-12-13 12:45:00|734538.1|733538.1|734732.7|733732.7|734747.7|733747.7|734506.6|733506.6|771
1639399800000|2021-12-13 12:50:00|734732.6|733732.6|734712.1|733712.1|734810.2|733810.2|734633.2|733633.2|754
1639400100000|2021-12-13 12:55:00|734712.5|733712.5|734749.8|733749.8|734808.5|733808.5|734661.6|733661.6|778
1639400400000|2021-12-13 13:00:00|734741|733741|734808.4|733808.4|735355.1|733930|734686.6|733333.3|826
1639400700000|2021-12-13 13:05:00|734808.7|733808.7|734931.3|733931.3|735012.9|734012.9|734803.6|733803.6|650
1639401000000|2021-12-13 13:10:00|734932|733932|734936.4|733936.4|735092.2|734092.2|734898.6|733898.6|620
1639401300000|2021-12-13 13:15:00|734941.8|733941.8|735165.6|734165.6|735238.4|734238.4|734808.6|733808.6|739
1639401600000|2021-12-13 13:20:00|735164.7|734164.7|735166.6|734166.6|735340.5|734340.5|735061.1|734061.1|765
1639401900000|2021-12-13 13:25:00|735147.1|734147.1|734964.9|733964.9|735182.5|734182.5|734850.4|733850.4|781
1639402200000|2021-12-13 13:30:00|734969.7|733969.7|734820.1|733820.1|734982.3|733982.3|734722.9|733722.9|816
1639402500000|2021-12-13 13:35:00|734822.3|733822.3|734801.3|733801.3|734969.7|733969.7|734745.7|733745.7|759
1639402800000|2021-12-13 13:40:00|734791.8|733791.8|734897.6|733897.6|734991.6|733991.6|734781.1|733781.1|729
1639403100000|2021-12-13 13:45:00|734897.7|733897.7|735182.1|734182.1|735216.5|734216.5|734778.3|733778.3|777
1639403400000|2021-12-13 13:50:00|735181.3|734181.3|735029.3|734029.3|735244.6|734244.6|734891.5|733891.5|796
1639403700000|2021-12-13 13:55:00|735034.3|734034.3|735102.2|734102.2|735214.3|734214.3|734967.7|733967.7|703
1639404000000|2021-12-13 14:00:00|735089.7|734089.7|734910.2|733910.2|735139.3|734139.3|734896.4|733896.4|820
1639404300000|2021-12-13 14:05:00|734905.1|733905.1|734728.9|733728.9|735007.8|734007.8|734687.8|733687.8|744
1639404600000|2021-12-13 14:10:00|734714|733714|734950|733950|735099.7|734099.7|734598.4|733598.4|762
1639404900000|2021-12-13 14:15:00|734951|733951|734782.8|733782.8|734997.1|733997.1|734667|733667|814
1639405200000|2021-12-13 14:20:00|734779|733779|735051.4|734051.4|735215.1|734120.4|734694.5|733204.6|684
1639405500000|2021-12-13 14:25:00|735045.2|734045.2|734970.8|733970.8|735632.5|734175.5|734931.6|733507.5|857
1639405800000|2021-12-13 14:30:00|734965.8|733965.8|735513.9|734513.9|735527.5|734527.5|734677.4|733677.4|1055
1639406100000|2021-12-13 14:35:00|735511.5|734511.5|735479|734479|735533.7|734533.7|735305.9|734305.9|941
1639406400000|2021-12-13 14:40:00|735480.6|734480.6|735854.3|734854.3|736410|734966|735234.3|734151.6|1015
1639406700000|2021-12-13 14:45:00|735912.9|734912.9|736146.5|735146.5|736793.8|735282.2|735912.9|734454.4|1008
1639407000000|2021-12-13 14:50:00|736151.4|735151.4|735726.4|734726.4|736368.3|735368.3|735698.2|734297.7|1026
1639407300000|2021-12-13 14:55:00|735731|734731|735307.1|734307.1|735788.2|734788.2|735262.8|734262.8|946
1639407600000|2021-12-13 15:00:00|735306.7|734306.7|735941.9|734941.9|736150.5|734972|735297.8|733851.2|948
1639407900000|2021-12-13 15:05:00|735944.5|734944.5|736243.7|735243.7|736252.3|735252.3|735810.7|734810.7|910
1639408200000|2021-12-13 15:10:00|736249.6|735249.6|736628.8|735628.8|737239.4|735770.1|736249.6|735085.5|1012
1639408500000|2021-12-13 15:15:00|736627.5|735627.5|736229.3|735229.3|737161.4|735743.3|736174.8|734896.7|926
1639408800000|2021-12-13 15:20:00|736227.8|735227.8|736543.5|735543.5|736929.8|735585.3|736227.8|734881.1|884
1639409100000|2021-12-13 15:25:00|736544.8|735544.8|736535.9|735535.9|737026.9|735886.9|736440.3|735026.9|942
1639409400000|2021-12-13 15:30:00|736551.6|735551.6|736435.3|735435.3|736984.4|735596.6|736274.5|734848.5|986
1639409700000|2021-12-13 15:35:00|736406.5|735406.5|736420|735420|736928.3|735552.5|736195.4|734865.3|956
1639410000000|2021-12-13 15:40:00|736464.3|735464.3|736325.6|735325.6|736983.5|735569.6|736306.5|734804.6|885
1639410300000|2021-12-13 15:45:00|736326.5|735326.5|736816.9|735816.9|737161.9|735888|736306.7|734838.6|761
1639410600000|2021-12-13 15:50:00|736815.1|735815.1|736881.5|735881.5|736889.6|735889.6|736788.4|735788.4|489
1639410900000|2021-12-13 15:55:00|736883.1|735883.1|737342.8|736342.8|737536.6|736536.6|736782.5|735782.5|732
1639411200000|2021-12-13 16:00:00|737346.5|736346.5|737425.9|736425.9|738014.2|736548.3|737210.7|735702.5|907
1639411500000|2021-12-13 16:05:00|737427.5|736427.5|736940.9|735940.9|737958|736509.2|736784.5|735292|880
1639411800000|2021-12-13 16:10:00|736972.8|735972.8|737122.5|736122.5|737658.6|736163.6|736869.8|735381.4|924
1639412100000|2021-12-13 16:15:00|737124.2|736124.2|737045.1|736045.1|737669.5|736185.8|736605.5|734986.1|914
1639412400000|2021-12-13 16:20:00|737041.2|736041.2|737257.5|736257.5|737775.9|736294.9|736911.1|735478.7|934
1639412700000|2021-12-13 16:25:00|737257.6|736257.6|737359.4|736359.4|737904|736436.7|737054.5|735587.5|823
1639413000000|2021-12-13 16:30:00|737357.5|736357.5|737115.4|736115.4|737838.6|736357.5|736998.7|735524.4|863
1639413300000|2021-12-13 16:35:00|737121.1|736121.1|737391.4|736391.4|737832|736430.8|737055.6|735578.7|779
1639413600000|2021-12-13 16:40:00|737393.9|736393.9|737904.1|735904.1|737964.7|736487.8|737279.1|735779.5|722
1639413900000|2021-12-13 16:45:00|737905.7|735905.7|737001.7|736001.7|737932.6|736439.9|736766|735288.9|750
1639414200000|2021-12-13 16:50:00|737006.6|736006.6|736814.3|735814.3|737757.3|736254.9|736762.7|735163|809
1639414500000|2021-12-13 16:55:00|736817.6|735817.6|737376.5|735376.5|737604.1|736148.8|736730.3|735230.4|816
1639414800000|2021-12-13 17:00:00|737379.5|735379.5|737465.6|735465.6|737583.4|736076.8|736951|735351|764
1639415100000|2021-12-13 17:05:00|737471.6|735471.6|737355|735355|737522.1|736012.8|736890.7|735290|563
1639415400000|2021-12-13 17:10:00|737357.5|735357.5|737294.4|735294.4|737449.4|735918.7|736750.1|735227.4|610
1639415700000|2021-12-13 17:15:00|737296.5|735296.5|737336.6|735336.6|737445.6|735943.9|736861.5|735252.3|552
1639416000000|2021-12-13 17:20:00|737333.3|735333.3|737176.9|735176.9|737333.3|735826.9|736642.5|735122.3|536
1639416300000|2021-12-13 17:25:00|737176|735176|736971.3|734971.3|737297.4|735772.6|736623|734953.6|462
1639416600000|2021-12-13 17:30:00|736970.5|734970.5|736314.9|734314.9|737053.5|735326.2|735650|733857|768
1639416900000|2021-12-13 17:35:00|736320.3|734320.3|736351.4|734351.4|736387|734872.6|735862.1|734086.9|760
1639417200000|2021-12-13 17:40:00|736342.3|734342.3|736106.6|734106.6|736376.8|734837|735632.9|734077.4|506
1639417500000|2021-12-13 17:45:00|736103.1|734103.1|736414.8|734414.8|736414.8|734914.5|735561.1|734067.8|537
1639417800000|2021-12-13 17:50:00|736424.6|734424.6|736535.8|734535.8|736549.4|735031|735883.2|734416.8|309
1639418100000|2021-12-13 17:55:00|736019.7|735019.7|736449.3|734449.3|736542.2|735084|735940.3|734435.2|348
1639465200000|2021-12-14 07:00:00|735766.7|733766.7|735659.3|733659.3|736040|734040|735557|733557|814
1639465500000|2021-12-14 07:05:00|735656.3|733656.3|735635.1|733635.1|735767.7|733767.7|735502.8|733502.8|992
1639465800000|2021-12-14 07:10:00|735639.5|733639.5|735644.8|733644.8|735734.4|734219.6|734970|733356.9|1061
1639466100000|2021-12-14 07:15:00|735637.9|733637.9|735739.5|733739.5|735851.8|734296.1|735019.1|733506.8|1040
1639466400000|2021-12-14 07:20:00|735730.8|733730.8|736057.2|734057.2|736066.5|734545.5|735032.9|733528.6|1004
1639466700000|2021-12-14 07:25:00|736061|734061|735815.5|733815.5|736209|734827.2|735232.7|733757.4|906
1639467000000|2021-12-14 07:30:00|735797.2|733797.2|735059.7|734059.7|735909.2|734414|734922.9|733519.5|866
1639467300000|2021-12-14 07:35:00|735067.6|734067.6|735524.4|734524.4|736039.8|734652.7|734933|733846.4|873
1639467600000|2021-12-14 07:40:00|735547.9|734547.9|735887.3|733887.3|735897.7|734547.9|735211.9|733876.2|860
1639467900000|2021-12-14 07:45:00|735388.2|734388.2|735167.4|734167.4|735940.3|734505.8|735159.5|733707.8|842
1639468200000|2021-12-14 07:50:00|735166.6|734166.6|734901.9|733901.9|735810.6|734328.7|734883.9|733504.2|869
1639468500000|2021-12-14 07:55:00|734900.6|733900.6|735357.1|734357.1|735427.4|734391.6|734900.6|733420.6|790
1639468800000|2021-12-14 08:00:00|735361.6|734361.6|735016.2|734016.2|735804.7|734371|734839.9|733457.3|940
1639469100000|2021-12-14 08:05:00|735026.1|734026.1|735270.6|734270.6|735295|734295|734847.5|733847.5|902
1639469400000|2021-12-14 08:10:00|735269.7|734269.7|735035.8|734035.8|735716.5|734327.7|735024.3|733636|898
1639469700000|2021-12-14 08:15:00|735048.9|734048.9|735091.9|734091.9|735130.7|734130.7|734905.6|733905.6|728
1639470000000|2021-12-14 08:20:00|735098.6|734098.6|735016.7|734016.7|735105.4|734105.4|734913.5|733913.5|789
1639470300000|2021-12-14 08:25:00|735016.4|734016.4|735034.1|734034.1|735206.5|734206.5|734981.5|733981.5|873
1639470600000|2021-12-14 08:30:00|735034.2|734034.2|735030.3|734030.3|735350.5|734350.5|735014.5|734014.5|783
1639470900000|2021-12-14 08:35:00|735021.5|734021.5|735012.6|734012.6|735169.1|734169.1|734937.7|733937.7|666
1639471200000|2021-12-14 08:40:00|735012|734012|735137.9|734137.9|735159.2|734159.2|734935.8|733935.8|748
1639471500000|2021-12-14 08:45:00|735131.1|734131.1|735261|734261|735285.3|734285.3|735033.6|734033.6|824
1639471800000|2021-12-14 08:50:00|735264.9|734264.9|735189.5|734189.5|735428.7|734428.7|735083.1|734083.1|761
1639472100000|2021-12-14 08:55:00|735189.1|734189.1|735457.6|734457.6|735474|734474|735156.2|734156.2|820
1639472400000|2021-12-14 09:00:00|735456.2|734456.2|735681.4|734681.4|735715.9|734715.9|735367.8|734367.8|815
1639472700000|2021-12-14 09:05:00|735680.9|734680.9|735675.2|734675.2|735843.3|734843.3|735657|734657|820
1639473000000|2021-12-14 09:10:00|735676.9|734676.9|735614.4|734614.4|735961.9|734961.9|735604.8|734604.8|874
1639473300000|2021-12-14 09:15:00|735615.8|734615.8|735652.5|734652.5|735751.9|734751.9|735390.2|734390.2|886
1639473600000|2021-12-14 09:20:00|735655.9|734655.9|735869.4|734869.4|735891.6|734891.6|735584.5|734584.5|812
1639473900000|2021-12-14 09:25:00|735865.6|734865.6|735634.9|734634.9|735870.5|734870.5|735551.6|734551.6|798
1639474200000|2021-12-14 09:30:00|735627.3|734627.3|735854.9|734854.9|735865.3|734865.3|735623.5|734623.5|815
1639474500000|2021-12-14 09:35:00|735851.6|734851.6|736104.1|735104.1|736113.3|735113.3|735824.7|734824.7|843
1639474800000|2021-12-14 09:40:00|736100.3|735100.3|736203|735203|736321.7|735321.7|736043.9|735043.9|793
1639475100000|2021-12-14 09:45:00|736223.6|735223.6|736275.2|735275.2|736368|735368|736091.6|735091.6|837
1639475400000|2021-12-14 09:50:00|736290.6|735290.6|736431.7|735431.7|736443.6|735443.6|736171.9|735171.9|920
1639475700000|2021-12-14 09:55:00|736429.3|735429.3|736353.5|735353.5|736881.9|735487.2|736233.6|734866.1|911
1639476000000|2021-12-14 10:00:00|736355.3|735355.3|736281|735281|736890.5|735683.6|736242.1|734870|807
1639476300000|2021-12-14 10:05:00|736287.6|735287.6|735860.5|734860.5|736334|735334|735826.9|734826.9|810
1639476600000|2021-12-14 10:10:00|735860|734860|736036|735036|736100.2|735100.2|735800|734800|791
1639476900000|2021-12-14 10:15:00|736034.8|735034.8|735921.2|734921.2|736098.7|735098.7|735831.5|734831.5|780
1639477200000|2021-12-14 10:20:00|735922.1|734922.1|735768.6|734768.6|735985.8|734985.8|735657.4|734657.4|664
1639477500000|2021-12-14 10:25:00|735770.6|734770.6|736107.9|735107.9|736116.7|735116.7|735766|734766|703
1639477800000|2021-12-14 10:30:00|736113|735113|736106.7|735106.7|736269.5|735269.5|735905.6|734905.6|880
1639478100000|2021-12-14 10:35:00|736107.5|735107.5|735970.2|734970.2|736186.6|735186.6|735943.3|734943.3|747
1639478400000|2021-12-14 10:40:00|735971.7|734971.7|736377.7|735377.7|736470.7|735470.7|735912.3|734912.3|770
1639478700000|2021-12-14 10:45:00|736378.8|735378.8|736443.7|735443.7|736822|735822|736321.4|735321.4|858
1639479000000|2021-12-14 10:50:00|736441.6|735441.6|736815.4|735815.4|736888|735888|736352.2|735352.2|879
1639479300000|2021-12-14 10:55:00|736819.3|735819.3|737040.7|735040.7|737045.3|735855|736408.3|734995.7|762
1639479600000|2021-12-14 11:00:00|737009.1|735009.1|736528.8|735528.8|737036.7|735660.8|736450|734986.1|599
1639479900000|2021-12-14 11:05:00|736529.7|735529.7|736695.5|735695.5|736743|735743|736529.7|735529.7|752
1639480200000|2021-12-14 11:10:00|736695.6|735695.6|736555.5|735555.5|736752.5|735752.5|736526.8|735526.8|747
1639480500000|2021-12-14 11:15:00|736556.6|735556.6|736491.9|735491.9|736624.3|735624.3|736403.1|735403.1|664
1639480800000|2021-12-14 11:20:00|736496.4|735496.4|736053.5|735053.5|736589.1|735589.1|736029.5|735029.5|704
1639481100000|2021-12-14 11:25:00|736050.9|735050.9|736132.7|735132.7|736278|735278|735887.8|734887.8|784
1639481400000|2021-12-14 11:30:00|736131.7|735131.7|736194.6|735194.6|736223.7|735223.7|736053.3|735053.3|788
1639481700000|2021-12-14 11:35:00|736196.8|735196.8|736178.6|735178.6|736705.7|735324.3|736112|734634.8|678
1639482000000|2021-12-14 11:40:00|736178.4|735178.4|736163.2|735163.2|736767.5|735284.7|736090.3|734601.3|749
1639482300000|2021-12-14 11:45:00|736159.7|735159.7|735956.5|734956.5|736702.1|735207.6|735888.8|734442.2|849
1639482600000|2021-12-14 11:50:00|735954.5|734954.5|735989.5|734989.5|736470.7|735011.7|735901|734452.7|679
1639482900000|2021-12-14 11:55:00|735994.9|734994.9|735945.7|734945.7|736004.1|735004.1|735905.2|734905.2|705
1639483200000|2021-12-14 12:00:00|735942|734942|735921.6|734921.6|736103|735103|735897.6|734897.6|734
1639483500000|2021-12-14 12:05:00|735921.4|734921.4|735934.7|734934.7|736004.5|735004.5|735888.7|734888.7|683
1639483800000|2021-12-14 12:10:00|735934.5|734934.5|735538.3|734538.3|735972.2|734972.2|735511.6|734511.6|723
1639484100000|2021-12-14 12:15:00|735537.9|734537.9|735811.5|734811.5|735935.7|734935.7|735520|734520|700
1639484400000|2021-12-14 12:20:00|735802.9|734802.9|735499.8|734499.8|736303.3|734812.7|735499.8|734023.1|660
1639484700000|2021-12-14 12:25:00|735494.5|734494.5|736081.5|734081.5|736136.1|734651|735386.6|733891.7|837
1639485000000|2021-12-14 12:30:00|736078.5|734078.5|735924.6|734924.6|736470|734965.6|735596.7|734078.5|749
1639485300000|2021-12-14 12:35:00|736420.7|734420.7|736468.3|734468.3|736468.3|735012.5|735878.7|734376.4|607
1639485600000|2021-12-14 12:40:00|736467.3|734467.3|735873.8|734873.8|736582.3|735103.5|735861.2|734368.5|683
1639485900000|2021-12-14 12:45:00|735873|734873|735807.4|734807.4|736307.4|734926.8|735707.4|734209.2|687
1639486200000|2021-12-14 12:50:00|735790.8|734790.8|735921.3|734921.3|736527.2|735044|735637.5|734182.6|811
1639486500000|2021-12-14 12:55:00|735925.5|734925.5|736164.3|735164.3|736645.6|735221.5|735891.4|734412.7|868
1639486800000|2021-12-14 13:00:00|736159.1|735159.1|736357.3|735357.3|736615.2|735389.4|735982.8|734569.1|814
1639487100000|2021-12-14 13:05:00|736355.5|735355.5|736381.2|735381.2|736751.8|735388.5|736187.5|734717|761
1639487400000|2021-12-14 13:10:00|736378.2|735378.2|736161.9|735161.9|736903.5|735454.9|736128.3|734634|680
1639487700000|2021-12-14 13:15:00|736651.7|734651.7|736254.3|735254.3|736816.4|735361.9|736119.4|734628|702
1639488000000|2021-12-14 13:20:00|736221.4|735221.4|736180.5|735180.5|736694.5|735259|735974.5|734572.9|879
1639488300000|2021-12-14 13:25:00|736175.6|735175.6|736609.2|734609.2|736744|735247.8|736074|734511.1|738
1639488600000|2021-12-14 13:30:00|736623.7|734623.7|736915|734915|736970.3|735527|736113.2|734595.2|962
1639488900000|2021-12-14 13:35:00|736902.9|734902.9|736940.3|734940.3|736967|735485.5|736152.6|734635.1|936
1639489200000|2021-12-14 13:40:00|736941.2|734941.2|736861.8|734861.8|736953.1|735465.6|736242.1|734744.7|821
1639489500000|2021-12-14 13:45:00|736848.8|734848.8|736365.4|735365.4|736891.4|735390.8|736126.2|734806.4|837
1639489800000|2021-12-14 13:50:00|736375.6|735375.6|736331.3|735331.3|736847.6|735395.2|736175.2|734726.9|816
1639490100000|2021-12-14 13:55:00|736332.3|735332.3|736358.1|735358.1|736881.9|735429.1|736277.4|734822.4|788
1639490400000|2021-12-14 14:00:00|736356.1|735356.1|736547.8|734547.8|736982.7|735583.5|736005.6|734518.9|822
1639490700000|2021-12-14 14:05:00|736546.2|734546.2|736421.8|735421.8|737012.7|735501.7|736007.7|734507|852
1639491000000|2021-12-14 14:10:00|736421.7|735421.7|736419.5|735419.5|736970.6|735460.8|736235.3|734773.6|874
1639491300000|2021-12-14 14:15:00|736413.4|735413.4|736205.7|735205.7|737058.9|735545.5|736169.8|734658.7|817
1639491600000|2021-12-14 14:20:00|736206.3|735206.3|736180.5|735180.5|736719.8|735238.7|735951|734453|760
1639491900000|2021-12-14 14:25:00|736668.7|734668.7|736554|734554|736760.5|735240.3|736042.5|734551.4|746
1639492200000|2021-12-14 14:30:00|736575.6|734575.6|736060.3|735060.3|736644.1|735160.9|735759.9|734270.3|1063
1639492500000|2021-12-14 14:35:00|736056.8|735056.8|736250.6|734250.6|736671.7|735163.4|735854.8|734250.6|986
1639492800000|2021-12-14 14:40:00|736230.1|734230.1|735727.3|733727.3|736391.3|734891.1|735413|733724.7|938
1639493100000|2021-12-14 14:45:00|735740.4|733740.4|735212.2|734212.2|735967|734456|735173.3|733612|945
1639493400000|2021-12-14 14:50:00|735206.1|734206.1|735726.3|733726.3|735861.8|734386.4|735056.5|733566.5|945
1639493700000|2021-12-14 14:55:00|735726.1|733726.1|735820.5|733820.5|735889.8|734397.9|734905.6|733430.2|979
1639494000000|2021-12-14 15:00:00|735819.4|733819.4|735736.4|734736.4|736340.2|734845.2|735368.8|733794.9|933
1639494300000|2021-12-14 15:05:00|735736.9|734736.9|735714.7|733714.7|736263.2|734769.9|735213.3|733701.7|890
1639494600000|2021-12-14 15:10:00|735708.7|733708.7|735973.3|733973.3|736046.8|734530.5|735200.1|733685.7|842
1639494900000|2021-12-14 15:15:00|735973.5|733973.5|736444.6|734444.6|736504.9|734948.7|735523.8|733967.3|851
1639495200000|2021-12-14 15:20:00|736445.2|734445.2|736288.2|734288.2|736609.2|735122.2|735749.7|734259|867
1639495500000|2021-12-14 15:25:00|736281.4|734281.4|736001.8|735001.8|736505.6|735014.9|735641.5|734144|800
1639495800000|2021-12-14 15:30:00|736004.2|735004.2|736083.6|735083.6|736831.6|735184.2|736004.2|734545.4|854
1639496100000|2021-12-14 15:35:00|736580.4|734580.4|736319.2|735319.2|736810.7|735320.6|735964.4|734395|796
1639496400000|2021-12-14 15:40:00|736316.9|735316.9|736493|735493|737088.1|735628.5|736299.8|734712.4|908
1639496700000|2021-12-14 15:45:00|736492.5|735492.5|737100.8|735100.8|737276.1|735769.1|736487.6|734949.2|613
1639497000000|2021-12-14 15:50:00|737086.6|735086.6|737349.7|735349.7|737448.6|735945.3|736545.6|735034.5|732
1639497300000|2021-12-14 15:55:00|737360|735360|737736.1|735736.1|737792.4|736284.3|736693.9|735181.2|784
1639497600000|2021-12-14 16:00:00|737725.7|735725.7|737258.9|735258.9|738000.5|736465.1|736910|735258.9|956
1639497900000|2021-12-14 16:05:00|737274|735274|737423.5|735423.5|737534|736024.1|736862.8|735244.9|898
1639498200000|2021-12-14 16:10:00|737422.1|735422.1|737459.7|735459.7|737646.1|736131.2|736952.8|735422.1|847
1639498500000|2021-12-14 16:15:00|737469.3|735469.3|737756.5|735756.5|737804.6|736282.5|736994.9|735454.7|671
1639498800000|2021-12-14 16:20:00|737759.1|735759.1|737684.3|735684.3|737790.6|736257.6|737048.2|735482.7|814
1639499100000|2021-12-14 16:25:00|737683.7|735683.7|737884.5|735884.5|737984.9|736442.3|737092.7|735580.2|731
1639499400000|2021-12-14 16:30:00|737866.3|735866.3|738301|736301|738406.9|736902.5|737482.5|735853.4|844
1639499700000|2021-12-14 16:35:00|738303.2|736303.2|738300.6|736300.6|738488.4|736981|737969.7|736270.5|810
1639500000000|2021-12-14 16:40:00|738300.1|736300.1|738471.5|736471.5|738489.5|736489.5|738274.2|736274.2|697
1639500300000|2021-12-14 16:45:00|738467.2|736467.2|738496.2|736496.2|738644.8|737064.2|738018|736431.5|788
1639500600000|2021-12-14 16:50:00|738500.7|736500.7|738870|736870|738917.9|737387.4|738373.3|736500.7|737
1639500900000|2021-12-14 16:55:00|738900.6|736900.6|738908|736908|738954.5|737403.5|738202.5|736714|614
1639501200000|2021-12-14 17:00:00|738913.3|736913.3|739538|737538|739730.4|738020|738472.5|736913.3|796
1639501500000|2021-12-14 17:05:00|739548.7|737548.7|739217.2|737217.2|739570.1|737570.1|739176.3|737176.3|824
1639501800000|2021-12-14 17:10:00|739210.4|737210.4|739455.1|737455.1|739455.1|737455.1|739193|737193|671
1639502100000|2021-12-14 17:15:00|739475.4|737475.4|739568|737568|739666.1|738058.4|738989.4|737426.3|673
1639502400000|2021-12-14 17:20:00|739551.8|737551.8|739603|737603|739621.1|738050.7|739050.7|737494.2|489
1639502700000|2021-12-14 17:25:00|739612.8|737612.8|739552.7|737552.7|739702.6|737702.6|739536.3|737536.3|589
1639503000000|2021-12-14 17:30:00|739548.6|737548.6|739630.4|737630.4|739660.5|737660.5|739512.5|737512.5|601
1639503300000|2021-12-14 17:35:00|739630.1|737630.1|739695.8|737695.8|739708.3|737708.3|739533.5|737533.5|516
1639503600000|2021-12-14 17:40:00|739703.5|737703.5|739730.5|737730.5|739906.4|738401.8|739190|737662.5|607
1639503900000|2021-12-14 17:45:00|739716.2|737716.2|739732.7|737732.7|739782.2|737782.2|739687.5|737687.5|519
1639504200000|2021-12-14 17:50:00|739728.4|737728.4|739772.1|737772.1|739864|737864|739728.4|737728.4|534
1639504500000|2021-12-14 17:55:00|739800|737800|739837.5|737837.5|739881.5|738361.4|739318|737798.1|441
1639551600000|2021-12-15 07:00:00|740236.4|738236.4|739479.4|737479.4|740441.5|738441.5|739454.8|737454.8|764
1639551900000|2021-12-15 07:05:00|739521.7|737521.7|740010|738010|740052.9|738052.9|739344|737344|1009
1639552200000|2021-12-15 07:10:00|740001.6|738001.6|740074.9|738074.9|740176|738176|739938.6|737938.6|949
1639552500000|2021-12-15 07:15:00|740074.6|738074.6|739887.9|737887.9|740244.8|738369.1|739250.4|737660.5|1045
1639552800000|2021-12-15 07:20:00|739894.3|737894.3|740006.3|738006.3|740368.4|738823.9|739385.5|737882.4|1088
1639553100000|2021-12-15 07:25:00|740021.7|738021.7|739685.2|738685.2|740256.1|738721|739674.2|737943.9|774
1639553400000|2021-12-15 07:30:00|739685.7|738685.7|740321.6|738321.6|740378.7|738904.6|739642|738179.7|855
1639553700000|2021-12-15 07:35:00|740326.7|738326.7|740239.4|738239.4|740336.6|738836.8|739642.4|738089.7|839
1639554000000|2021-12-15 07:40:00|740237.9|738237.9|740359|738359|740375.1|738868.4|739577|738082.4|811
1639554300000|2021-12-15 07:45:00|740368.5|738368.5|740153.8|738153.8|740382.1|738882.2|739624.5|738130.5|829
1639554600000|2021-12-15 07:50:00|740153.5|738153.5|739875.8|737875.8|740175.9|738660.8|739266.5|737765|915
1639554900000|2021-12-15 07:55:00|739871.7|737871.7|739190.3|738190.3|740111|738614.2|739126.4|737651.9|904
1639555200000|2021-12-15 08:00:00|739169.5|738169.5|738690.9|736690.9|739583.6|738169.5|738324|736467.7|1029
1639555500000|2021-12-15 08:05:00|738688|736688|738719.7|736719.7|738988.6|737411.9|738042.8|736456.7|857
1639555800000|2021-12-15 08:10:00|738712.7|736712.7|738516.4|737516.4|739253.9|737519.2|738086.7|736573.5|863
1639556100000|2021-12-15 08:15:00|739017.8|737017.8|738493|736493|739044.5|737549.1|737970.5|736472.7|879
1639556400000|2021-12-15 08:20:00|738493.4|736493.4|738259.5|736259.5|738607.8|737091.9|737605.4|736067.7|915
1639556700000|2021-12-15 08:25:00|738262|736262|738432.1|736432.1|738482.2|736972.3|737621.5|736067.1|811
1639557000000|2021-12-15 08:30:00|738417.7|736417.7|738475|736475|738532.7|737011.6|737779.2|736265.5|825
1639557300000|2021-12-15 08:35:00|738481.8|736481.8|738796.7|736796.7|738942.3|737397.6|737916.2|736413.6|770
1639557600000|2021-12-15 08:40:00|738797.2|736797.2|738422.1|736422.1|738800.5|737280.7|737917|736410.2|677
1639557900000|2021-12-15 08:45:00|738419.2|736419.2|738440.3|736440.3|738564.1|737040.7|737782.4|736289.1|820
1639558200000|2021-12-15 08:50:00|738440|736440|738185.5|736185.5|738620.3|737110.6|737552.3|736038.4|767
1639558500000|2021-12-15 08:55:00|738185.8|736185.8|737543.7|736543.7|738186|736662.8|737309|735800.1|763
1639558800000|2021-12-15 09:00:00|738043.8|736043.8|738385.6|736385.6|738482.2|736961|737344.3|735857|808
1639559100000|2021-12-15 09:05:00|738386.1|736386.1|738381.7|736381.7|738497.1|736958.7|737860.6|736362.4|704
1639559400000|2021-12-15 09:10:00|738380.1|736380.1|737822.6|736822.6|738466.8|736971.4|737812.1|736298.4|675
1639559700000|2021-12-15 09:15:00|737824.1|736824.1|737532.2|736532.2|738311.3|736824.1|737433.8|735939.2|687
1639560000000|2021-12-15 09:20:00|737535.2|736535.2|737435.1|736435.1|738165.1|736669.7|737202|735715.3|778
1639560300000|2021-12-15 09:25:00|737415.9|736415.9|737477.7|736477.7|738030.4|736515.1|737313.2|735807.4|782
1639560600000|2021-12-15 09:30:00|737480.4|736480.4|738341|736341|738352.5|736797|737434.1|735959.7|744
1639560900000|2021-12-15 09:35:00|738344|736344|738292.4|736292.4|738390|736886.3|737683|736194.3|718
1639561200000|2021-12-15 09:40:00|738293.6|736293.6|737824.7|736824.7|738483.4|736978.6|737739.3|736237.3|716
1639561500000|2021-12-15 09:45:00|737823.8|736823.8|737953|736953|738481.6|736984.9|737767.4|736338.2|709
1639561800000|2021-12-15 09:50:00|737952.6|736952.6|738231.7|737231.7|738785|737249.6|737891.7|736407.5|660
1639562100000|2021-12-15 09:55:00|738231|737231|739030|737030|739172.6|737673.4|738228.6|736796.5|830
1639562400000|2021-12-15 10:00:00|739035.6|737035.6|739093.7|737093.7|739269.2|737695.1|738566.3|737035.6|764
1639562700000|2021-12-15 10:05:00|739091.1|737091.1|738992.9|736992.9|739138.4|737614.5|738431.2|736942.1|669
1639563000000|2021-12-15 10:10:00|738996.2|736996.2|738493.4|737493.4|739279.1|737775.9|738493.4|736993.5|705
1639563300000|2021-12-15 10:15:00|738488.9|737488.9|739103.9|737103.9|739108|737609.9|738379.2|736929.4|681
1639563600000|2021-12-15 10:20:00|739107.3|737107.3|739170.2|737170.2|739240.3|737726.5|738568.1|737090.3|718
1639563900000|2021-12-15 10:25:00|739167.2|737167.2|739163.6|737163.6|739231|737730.7|738469.9|737012.8|656
1639564200000|2021-12-15 10:30:00|739167.9|737167.9|738929|736929|739202.5|737645.6|738416.4|736904.7|747
1639564500000|2021-12-15 10:35:00|738928.6|736928.6|739055.7|737055.7|739081.8|737539.3|738333|736821.6|739
1639564800000|2021-12-15 10:40:00|739058.4|737058.4|739065.3|737065.3|739190.4|737686|738410.9|736874.6|670
1639565100000|2021-12-15 10:45:00|739072.6|737072.6|738895|736895|739131.5|737658|738405.9|736879|723
1639565400000|2021-12-15 10:50:00|738889.1|736889.1|738522.9|737522.9|739026|737535.2|738420.9|736874.7|682
1639565700000|2021-12-15 10:55:00|738521.4|737521.4|739029.5|737029.5|739107.1|737638.9|738458.6|736960|701
1639566000000|2021-12-15 11:00:00|739022.4|737022.4|738710.2|737710.2|739232|737722.8|738545|737022.4|586
1639566300000|2021-12-15 11:05:00|738709.4|737709.4|739191.7|737191.7|739273.7|737730.2|738659.3|737164.9|563
1639566600000|2021-12-15 11:10:00|739193.7|737193.7|738535.2|737535.2|739210|737709.4|738524.7|737042.1|659
1639566900000|2021-12-15 11:15:00|738537.5|737537.5|738697|737697|739212.8|737729.8|738434.1|736934.1|647
1639567200000|2021-12-15 11:20:00|738691.4|737691.4|738682.2|737682.2|738744.1|737744.1|738639.2|737639.2|726
1639567500000|2021-12-15 11:25:00|738685.7|737685.7|738494|737494|739113|737756.4|738491.5|737113|716
1639567800000|2021-12-15 11:30:00|738501.1|737501.1|739063.8|737063.8|739158|737703.6|738494|737051|715
1639568100000|2021-12-15 11:35:00|739066.3|737066.3|738310.2|737310.2|739108.6|737617|738272.3|736791.9|691
1639568400000|2021-12-15 11:40:00|738312.4|737312.4|738629.1|737629.1|739122.8|737646.2|738295.8|736807.5|616
1639568700000|2021-12-15 11:45:00|738627.3|737627.3|738568.6|737568.6|739274.6|737783.4|738523.8|737031.4|639
1639569000000|2021-12-15 11:50:00|738567.6|737567.6|738629.5|737629.5|739039.8|737765.5|738531|737038.8|652
1639569300000|2021-12-15 11:55:00|738640.3|737640.3|739084.9|737084.9|739251.4|737767.1|738549.8|737057|654
1639569600000|2021-12-15 12:00:00|739085.1|737085.1|738411.3|737411.3|739085.1|737627.6|738407.7|737022.9|743
1639569900000|2021-12-15 12:05:00|738407.2|737407.2|738534.1|737534.1|738694.3|737694.3|738399|737399|762
1639570200000|2021-12-15 12:10:00|738532.1|737532.1|738696.1|737696.1|739354|737888.8|738532.1|737176.5|817
1639570500000|2021-12-15 12:15:00|738698.2|737698.2|738721|737721|738787.6|737787.6|738525.6|737525.6|708
1639570800000|2021-12-15 12:20:00|738722.2|737722.2|738875.9|737875.9|739529.7|738011.6|738641.2|737154.3|845
1639571100000|2021-12-15 12:25:00|738863.6|737863.6|738739.1|737739.1|739390.7|737889.2|738735.1|737241.2|832
1639571400000|2021-12-15 12:30:00|739227.1|737227.1|738993.9|736993.9|739227.1|737712.9|738326.3|736802|793
1639571700000|2021-12-15 12:35:00|738996|736996|738427.4|737427.4|739260.2|737628.8|738327.9|736835.6|861
1639572000000|2021-12-15 12:40:00|738426.7|737426.7|738679.2|736679.2|738921.2|737440.7|738131.6|736643.2|830
1639572300000|2021-12-15 12:45:00|738673.4|736673.4|738357.9|737357.9|738850.6|737403.4|738165.9|736644.1|763
1639572600000|2021-12-15 12:50:00|738353|737353|738794.2|736794.2|738940.8|737357.3|738240|736698.5|757
1639572900000|2021-12-15 12:55:00|738795.4|736795.4|738262.8|737262.8|738847.8|737327.9|738232.6|736726.7|794
1639573200000|2021-12-15 13:00:00|738249.2|737249.2|738698.6|736698.6|738824.1|737311.6|738150.3|736634.9|818
1639573500000|2021-12-15 13:05:00|738690|736690|738734.9|736734.9|738922.2|737491.3|738133|736634.8|790
1639573800000|2021-12-15 13:10:00|738736.9|736736.9|738266.6|737266.6|738829.4|737320.9|738104|736622.9|741
1639574100000|2021-12-15 13:15:00|738252.3|737252.3|738427.6|737427.6|739009.4|737501.2|738237.3|736742|709
1639574400000|2021-12-15 13:20:00|738425.6|737425.6|738392|737392|738976.2|737446.2|738308.3|736802.4|785
1639574700000|2021-12-15 13:25:00|738391.6|737391.6|739044.1|737044.1|739307.2|737682.3|738388|736938.7|664
1639575000000|2021-12-15 13:30:00|739018.5|737018.5|739228.7|737228.7|739252|737739.7|738377.2|736775.6|900
1639575300000|2021-12-15 13:35:00|738725.8|737725.8|738968.9|736968.9|739297|737761.7|738491.5|736940|809
1639575600000|2021-12-15 13:40:00|738971|736971|738660.2|737660.2|739332.6|737827|738530.8|736953.9|683
1639575900000|2021-12-15 13:45:00|738666.2|737666.2|738570|737570|739262.3|737764.3|738458.3|736988.7|757
1639576200000|2021-12-15 13:50:00|738572.8|737572.8|738842.2|737842.2|739330.1|737851.3|738526.3|737068.3|653
1639576500000|2021-12-15 13:55:00|738839.5|737839.5|738923.8|736923.8|739296.7|737850.2|738321.6|736813.5|852
1639576800000|2021-12-15 14:00:00|738917.7|736917.7|738901.6|736901.6|739176.3|737641|738392.7|736883|822
1639577100000|2021-12-15 14:05:00|738899.8|736899.8|739285.4|737285.4|739337.2|737797.2|738681.6|736899.8|779
1639577400000|2021-12-15 14:10:00|738784.2|737784.2|739335.3|737335.3|739348.8|737839.3|738757.3|737252.5|639
1639577700000|2021-12-15 14:15:00|739335.2|737335.2|738777.7|737777.7|739368.7|737890|738761.3|737246.6|591
1639578000000|2021-12-15 14:20:00|738779.8|737779.8|739276.8|737276.8|739356.8|737847.8|738701.9|737168.9|502
1639578300000|2021-12-15 14:25:00|739279.5|737279.5|738872.9|737872.9|739400.1|737894.2|738750.6|737230.9|698
1639578600000|2021-12-15 14:30:00|738872.6|737872.6|738852.7|737852.7|739717.9|738226.3|738845|737377.5|983
1639578900000|2021-12-15 14:35:00|738852.5|737852.5|739656.3|737656.3|739663|738170.6|738776.6|737349.6|951
1639579200000|2021-12-15 14:40:00|739650|737650|739062.2|738062.2|739779.8|738290.1|739008.6|737525.6|959
1639579500000|2021-12-15 14:45:00|739066.2|738066.2|739415.5|738415.5|739911.3|738434.6|739048.3|737755.3|908
1639579800000|2021-12-15 14:50:00|739410.7|738410.7|739538|738538|740019.7|738559.9|739410.7|737992.8|934
1639580100000|2021-12-15 14:55:00|739552|738552|739429|738429|740011.1|738622.5|739417.6|737922.5|853
1639580400000|2021-12-15 15:00:00|739439.5|738439.5|739324.9|738324.9|739983.2|738486.5|739227.4|737756.4|847
1639580700000|2021-12-15 15:05:00|739326.6|738326.6|739617.3|738617.3|740054.7|738619.2|739244.9|737930.9|796
1639581000000|2021-12-15 15:10:00|739616.9|738616.9|740198|738198|740391.3|738889.8|739439.4|737938|883
1639581300000|2021-12-15 15:15:00|740198.3|738198.3|740423.1|738423.1|740423.1|738910.2|739540.3|738049.2|841
1639581600000|2021-12-15 15:20:00|740422.9|738422.9|740933.3|738933.3|740953.2|739486.7|739930.5|738415.3|946
1639581900000|2021-12-15 15:25:00|740411.2|739411.2|741035|739035|741058.9|739573.9|740411.2|738900.9|901
1639582200000|2021-12-15 15:30:00|741020.9|739020.9|740690.7|739690.7|741163.6|739690.7|740490.1|738982.8|822
1639582500000|2021-12-15 15:35:00|741177.3|739177.3|741395.3|739395.3|741427|739890.5|740658.2|739144.4|864
1639582800000|2021-12-15 15:40:00|741398.7|739398.7|740792.3|739792.3|741509.1|740053.5|740739.2|739236.3|787
1639583100000|2021-12-15 15:45:00|740789|739789|740947.2|739947.2|741443.3|739952.4|740753.6|739144.2|697
1639583400000|2021-12-15 15:50:00|740951.3|739951.3|742022.2|740022.2|742068.7|740519.8|740910|739414.5|831
1639583700000|2021-12-15 15:55:00|742021.9|740021.9|741993.6|739993.6|742209.7|740704|741538.8|739946.1|764
1639584000000|2021-12-15 16:00:00|741985.1|739985.1|741712.1|739712.1|742087.9|740487.5|741480.7|739480.7|867
1639584300000|2021-12-15 16:05:00|741705.3|739705.3|741311.5|739311.5|741748.6|740068.7|740967.8|739162.4|831
1639584600000|2021-12-15 16:10:00|741302.7|739302.7|741494.8|739494.8|741597.4|740079.4|740710|739225.2|848
1639584900000|2021-12-15 16:15:00|741495.4|739495.4|741765.5|739765.5|742067.2|740493.3|741276.7|739495.4|850
1639585200000|2021-12-15 16:20:00|741759.5|739759.5|742052.1|740052.1|742091|740537.7|741262.8|739729.3|823
1639585500000|2021-12-15 16:25:00|742048.6|740048.6|742878.4|740878.4|742888.8|741204.6|741582.7|740023.1|904
1639585800000|2021-12-15 16:30:00|742883.4|740883.4|743100.9|741100.9|743233.4|741700.6|742446.4|740762.1|646
1639586100000|2021-12-15 16:35:00|743088|741088|742946.7|740946.7|743120.8|741617.3|742426.5|740881.4|842
1639586400000|2021-12-15 16:40:00|742920.6|740920.6|742767.1|740767.1|743131.6|741492.7|742310.7|740760.6|689
1639586700000|2021-12-15 16:45:00|742768.1|740768.1|742895.6|740895.6|742968.9|741215|742189.4|740607.6|582
1639587000000|2021-12-15 16:50:00|742953.7|740953.7|742828.1|740828.1|743168|741560.3|742368.6|740802.8|662
1639587300000|2021-12-15 16:55:00|742820.1|740820.1|742930.3|740930.3|743017.2|741017.2|742783|740783|709
1639587600000|2021-12-15 17:00:00|742930.5|740930.5|743021.5|741021.5|743031|741031|742857.2|740857.2|700
1639587900000|2021-12-15 17:05:00|743021.2|741021.2|743177|741177|743192.5|741564.7|742478.6|740913.3|575
1639588200000|2021-12-15 17:10:00|743180.4|741180.4|743536.6|741536.6|743600.4|741600.4|743096.5|741096.5|725
1639588500000|2021-12-15 17:15:00|743530.5|741530.5|744315.2|742315.2|744329.6|742329.6|743525.5|741525.5|722
1639588800000|2021-12-15 17:20:00|744318.5|742318.5|744534.4|742534.4|744765.5|743154.5|743705.2|742117|854
1639589100000|2021-12-15 17:25:00|744533.1|742533.1|743661.1|741661.1|744540.5|742540.5|743633.7|741633.7|748
1639589400000|2021-12-15 17:30:00|743650.9|741650.9|743566.1|741566.1|743765.3|742247.8|742998.8|741461.4|591
1639589700000|2021-12-15 17:35:00|743563|741563|743728.3|741728.3|743728.3|741728.3|743396|741396|623
1639590000000|2021-12-15 17:40:00|743714.1|741714.1|743647.7|741647.7|743848.4|742119|743119|741443.5|621
1639590300000|2021-12-15 17:45:00|743647|741647|744020.6|742020.6|744108.1|742527.5|743527.5|741566.1|616
1639590600000|2021-12-15 17:50:00|744006.5|742006.5|743565.2|741565.2|744126.2|742126.2|743559.2|741559.2|600
1639590900000|2021-12-15 17:55:00|743562.7|741562.7|743520|741520|743568.7|741568.7|743382.9|741382.9|403
1639638000000|2021-12-16 07:00:00|737550.7|735550.7|737074.7|735074.7|737700.3|735700.3|737042.4|735042.4|789
1639638300000|2021-12-16 07:05:00|737067|735067|736691.4|734691.4|737067|735067|736565.8|734565.8|1041
1639638600000|2021-12-16 07:10:00|736694|734694|736646|734646|736938.2|734954.4|735954.4|734278.5|1020
1639638900000|2021-12-16 07:15:00|736652.2|734652.2|736633.7|734633.7|736758.3|734758.3|736455.8|734455.8|987
1639639200000|2021-12-16 07:20:00|736633.2|734633.2|737370.9|735370.9|737393.4|735441.2|736213.4|734565.2|1023
1639639500000|2021-12-16 07:25:00|737473.5|735473.5|737205.2|735205.2|737512.8|735937.5|736648.6|734999|978
1639639800000|2021-12-16 07:30:00|737202.4|735202.4|737170.7|735170.7|737531.4|735912.7|736912.7|735168.6|959
1639640100000|2021-12-16 07:35:00|737182.3|735182.3|736929.2|734929.2|737287|735684.8|736541.4|734848.1|894
1639640400000|2021-12-16 07:40:00|736922.9|734922.9|737436|735436|737454.3|735937.7|736408.6|734885.1|809
1639640700000|2021-12-16 07:45:00|737435.8|735435.8|736987.3|734987.3|737490.2|735803.2|736454.8|734960.8|938
1639641000000|2021-12-16 07:50:00|736985.2|734985.2|736826.6|735826.6|737403.7|735913|736473.1|734961.8|870
1639641300000|2021-12-16 07:55:00|736831.3|735831.3|736967.6|735967.6|737511.3|736007.5|736636.8|735071.5|847
1639641600000|2021-12-16 08:00:00|737446.3|735446.3|736813.4|734813.4|737466.1|735939.1|736259.9|734769.4|1002
1639641900000|2021-12-16 08:05:00|736806.9|734806.9|736031.5|735031.5|736816.5|735315.7|736029.5|734519.9|880
1639642200000|2021-12-16 08:10:00|736031.3|735031.3|736750.4|734750.4|736913.7|735416.4|736021.9|734565.1|853
1639642500000|2021-12-16 08:15:00|736739.9|734739.9|736176.6|734176.6|736796|735281.8|735534.4|733965.3|944
1639642800000|2021-12-16 08:20:00|736198.7|734198.7|734991.8|733991.8|736206.9|734243.9|734914.1|733252.2|1015
1639643100000|2021-12-16 08:25:00|735538.8|733538.8|735790.8|733790.8|735938|734407|734993.7|733495.5|876
1639643400000|2021-12-16 08:30:00|735796.1|733796.1|735098.5|734098.5|736032|734493.3|735093.5|733668.4|845
1639643700000|2021-12-16 08:35:00|735100.5|734100.5|735652.7|733652.7|735689.8|734163.8|734895.8|733391.1|799
1639644000000|2021-12-16 08:40:00|735654.1|733654.1|736099.4|734099.4|736106|734601.2|735037.2|733539.4|738
1639644300000|2021-12-16 08:45:00|735616.8|734616.8|736027.2|734027.2|736344|734828|735401.5|733845|833
1639644600000|2021-12-16 08:50:00|736017.1|734017.1|735614.5|733614.5|736335|734818.4|735030.6|733532|856
1639644900000|2021-12-16 08:55:00|735176.6|734176.6|735723.7|733723.7|735908|734368.2|735117.7|733592.4|781
1639645200000|2021-12-16 09:00:00|735720.7|733720.7|735007.1|734007.1|735721.4|734134.3|734960.6|733319.1|825
1639645500000|2021-12-16 09:05:00|735006.7|734006.7|735607.7|733607.7|735753.5|734244.6|734985.6|733476.2|776
1639645800000|2021-12-16 09:10:00|735607.2|733607.2|735104.9|734104.9|735750.2|734255.6|734981.2|733493|738
1639646100000|2021-12-16 09:15:00|735094.3|734094.3|735152.3|734152.3|735775.9|734280|734994.4|733495.6|619
1639646400000|2021-12-16 09:20:00|735155.5|734155.5|734691.5|733691.5|735654.9|734210.8|734691.5|733186.2|752
1639646700000|2021-12-16 09:25:00|734698.5|733698.5|734776.6|733776.6|735622.6|734086.8|734665|733216.5|656
1639647000000|2021-12-16 09:30:00|734785.6|733785.6|734839.7|733839.7|735405.5|733907|734680.9|733173.6|720
1639647300000|2021-12-16 09:35:00|734840.4|733840.4|735731.4|733731.4|735731.4|734223.4|734823|733332.4|730
1639647600000|2021-12-16 09:40:00|735728.3|733728.3|735231.8|734231.8|735909|734333.8|734878.1|733369.7|785
1639647900000|2021-12-16 09:45:00|735244.9|734244.9|735318.5|733318.5|735682.6|734254|734751.6|733262.1|835
1639648200000|2021-12-16 09:50:00|734792.1|733792.1|735145.5|734145.5|735674.2|734186.8|734501.6|733012.3|819
1639648500000|2021-12-16 09:55:00|735149.4|734149.4|735026.8|734026.8|735654.1|734149.4|734891.5|733402.4|682
1639648800000|2021-12-16 10:00:00|735013.2|734013.2|735422.1|734422.1|735949.8|734460.6|734967.9|733430.5|743
1639649100000|2021-12-16 10:05:00|735420.5|734420.5|736030|734030|736182.6|734598.7|735176.6|733690.4|748
1639649400000|2021-12-16 10:10:00|736003.9|734003.9|736038.6|734038.6|736117.8|734608.1|735399|733907.5|679
1639649700000|2021-12-16 10:15:00|736034.4|734034.4|736017|734017|736228.9|734735|735509|734010.9|691
1639650000000|2021-12-16 10:20:00|736018.7|734018.7|735542|734542|736134.9|734609.5|735401.4|733872.1|679
1639650300000|2021-12-16 10:25:00|735541|734541|735631.7|734631.7|736217.8|734727.1|735334.1|733838.7|692
1639650600000|2021-12-16 10:30:00|735631.5|734631.5|735544.2|734544.2|736249.8|734822.1|735511.4|734037.1|667
1639650900000|2021-12-16 10:35:00|735553.9|734553.9|735616.8|734616.8|736192|734691.9|735430.5|733932.8|724
1639651200000|2021-12-16 10:40:00|735622.3|734622.3|735844.1|733844.1|736135|734665.5|735329.8|733829.5|683
1639651500000|2021-12-16 10:45:00|735853.4|733853.4|735370.8|734370.8|736056.1|734560|735272.9|733773.7|693
1639651800000|2021-12-16 10:50:00|735863.5|733863.5|735387.5|734387.5|736045.2|734574.4|735344.6|733853.5|718
1639652100000|2021-12-16 10:55:00|735891.6|733891.6|735376.6|733376.6|735891.6|734388.6|734857.5|733361.7|703
1639652400000|2021-12-16 11:00:00|735371.6|733371.6|735180.6|734180.6|735692.6|734183|734916.9|733364.8|665
1639652700000|2021-12-16 11:05:00|735642.9|733642.9|735116.4|734116.4|735828.8|734343.7|734986.9|733484.2|794
1639653000000|2021-12-16 11:10:00|735113.8|734113.8|734945.2|733945.2|735707.8|734201.4|734684.7|733184|746
1639653300000|2021-12-16 11:15:00|734945|733945|735406.3|733406.3|735441.8|733956.1|734799.2|733312.6|681
1639653600000|2021-12-16 11:20:00|735381.7|733381.7|735540.6|733540.6|735751.5|734221.8|734872.1|733369.8|749
1639653900000|2021-12-16 11:25:00|735562.1|733562.1|735654.6|733654.6|735714|734181.6|734933.7|733404|712
1639654200000|2021-12-16 11:30:00|735665.7|733665.7|735093.1|734093.1|735692.3|734210.2|735012.6|733517.9|600
1639654500000|2021-12-16 11:35:00|735090|734090|735208.7|734208.7|735707.4|734295.7|735089.5|733590.5|572
1639654800000|2021-12-16 11:40:00|735214.1|734214.1|735157.8|734157.8|735812.7|734334.2|735135|733672.4|657
1639655100000|2021-12-16 11:45:00|735159.8|734159.8|735200.2|734200.2|735204.5|734204.5|735113.8|734113.8|614
1639655400000|2021-12-16 11:50:00|735201.4|734201.4|735189|734189|735678.2|734215|735136.4|733654.5|642
1639655700000|2021-12-16 11:55:00|735219.5|734219.5|735674.5|733674.5|735778|734303.4|735128.6|733663.3|571
1639656000000|2021-12-16 12:00:00|735679.8|733679.8|734981.1|733981.1|735977.1|734317.9|734896|733272.5|944
1639656300000|2021-12-16 12:05:00|734980.7|733980.7|734954.2|733954.2|735705.4|734204.5|734875.7|733384.4|902
1639656600000|2021-12-16 12:10:00|734955.4|733955.4|735300.3|733300.3|735538.5|734000.6|734607.5|733104.6|843
1639656900000|2021-12-16 12:15:00|735298.9|733298.9|735260.7|733260.7|735325.1|733849.4|734635|733119.9|811
1639657200000|2021-12-16 12:20:00|735255.4|733255.4|735304.2|733304.2|735501.9|734029|734728.1|733243.1|807
1639657500000|2021-12-16 12:25:00|735299.7|733299.7|734936.6|733936.6|735476.8|733987.7|734761.7|733257.7|803
1639657800000|2021-12-16 12:30:00|734934.1|733934.1|735274.1|733274.1|735441.5|733940|734715.8|733140.8|773
1639658100000|2021-12-16 12:35:00|734797.1|733797.1|734962.2|733962.2|735485|733986|734699.4|733174.6|833
1639658400000|2021-12-16 12:40:00|734959.3|733959.3|735461.6|733461.6|735475|733994.7|734697.7|733189.8|870
1639658700000|2021-12-16 12:45:00|735462.3|733462.3|734713.7|732713.7|735471.6|733921.7|734277.4|732703.3|900
1639659000000|2021-12-16 12:50:00|734724.9|732724.9|735009.3|733009.3|735021.7|733441.9|733978.3|732495|974
1639659300000|2021-12-16 12:55:00|735008.9|733008.9|735422.8|733422.8|735597.7|734067.2|734519.8|733005.6|958
1639659600000|2021-12-16 13:00:00|735417.6|733417.6|734745.1|733745.1|735483.7|733995.9|734594.5|733091.4|978
1639659900000|2021-12-16 13:05:00|734730.3|733730.3|735904|733904|735904|734285.2|734729.6|733254.5|819
1639660200000|2021-12-16 13:10:00|735897.2|733897.2|735725|733725|735902.1|734336.1|735151|733555.1|793
1639660500000|2021-12-16 13:15:00|735709.3|733709.3|735496.7|734496.7|736044|734552.4|735246.8|733597.9|708
1639660800000|2021-12-16 13:20:00|735493.9|734493.9|735950.6|733950.6|736137.7|734640.8|735344.6|733877.7|778
1639661100000|2021-12-16 13:25:00|735973.7|733973.7|735884.3|733884.3|735974.8|734416.9|735278.3|733751.7|720
1639661400000|2021-12-16 13:30:00|735887|733887|736013.5|734013.5|736135.2|734630.4|735422.2|733765.3|854
1639661700000|2021-12-16 13:35:00|736026.5|734026.5|736048.4|734048.4|736065.5|734544.1|735368.1|733847.9|729
1639662000000|2021-12-16 13:40:00|736046.8|734046.8|735982.4|734982.4|736491.3|734989.1|735629.7|734038.4|846
1639662300000|2021-12-16 13:45:00|735986.8|734986.8|736191.1|734191.1|736860.9|735261|735673.8|734171.2|991
1639662600000|2021-12-16 13:50:00|736186.5|734186.5|735837|733837|736204.5|734613.9|735292.8|733812.9|816
1639662900000|2021-12-16 13:55:00|735836.2|733836.2|735469.7|733469.7|735853.6|734355.2|734964.2|733462.5|875
1639663200000|2021-12-16 14:00:00|735468|733468|735880.4|733880.4|735880.4|734367.3|734967.7|733468|1011
1639663500000|2021-12-16 14:05:00|735879.6|733879.6|736200.9|734200.9|736202.7|734651.2|735201|733778.1|955
1639663800000|2021-12-16 14:10:00|736200.1|734200.1|736136.8|734136.8|736403.3|734817.7|735574|733851.1|915
1639664100000|2021-12-16 14:15:00|736118.4|734118.4|735698.8|734698.8|736317.3|734793.9|735557.9|734032|802
1639664400000|2021-12-16 14:20:00|735719.7|734719.7|736251.7|734251.7|736356.5|734868.4|735628|734080.1|776
1639664700000|2021-12-16 14:25:00|736252.2|734252.2|735504.9|734504.9|736477.6|734984.6|735464.1|733968.2|755
1639665000000|2021-12-16 14:30:00|735512.4|734512.4|735859.5|733859.5|736053.1|734534.4|735111.2|733605.9|1029
1639665300000|2021-12-16 14:35:00|735841.5|733841.5|735853|734853|736419.4|734952.7|735160|733653.4|956
1639665600000|2021-12-16 14:40:00|735846.2|734846.2|736912.5|734912.5|737005|735461.8|735826.1|734302.4|989
1639665900000|2021-12-16 14:45:00|736925.9|734925.9|735948|734948|737025.6|735328.3|735939.2|734406.6|1008
1639666200000|2021-12-16 14:50:00|735965.8|734965.8|736654.3|734654.3|736910.1|735490.9|735951.8|734536.2|945
1639666500000|2021-12-16 14:55:00|736661.2|734661.2|736235.4|735235.4|736808.8|735311.7|736015.4|734492.6|984
1639666800000|2021-12-16 15:00:00|736238.7|735238.7|737295.5|735295.5|737372.3|735837.5|736187.2|734626.4|1022
1639667100000|2021-12-16 15:05:00|737289.7|735289.7|736937.4|735937.4|737556.7|736068.6|736738.9|735228.2|950
1639667400000|2021-12-16 15:10:00|736940.6|735940.6|736729.2|735729.2|737507.8|735946.4|736541|735046.9|993
1639667700000|2021-12-16 15:15:00|736709|735709|737035.1|735035.1|737261.2|735758.1|736429.7|734919.3|872
1639668000000|2021-12-16 15:20:00|737043.3|735043.3|737720|735720|737753|736227.4|736574.6|735043.3|905
1639668300000|2021-12-16 15:25:00|737219.7|736219.7|737745.5|735745.5|737778.2|736266.5|737075.9|735551.5|868
1639668600000|2021-12-16 15:30:00|737745.8|735745.8|737687|735687|738078.5|736571|737191.8|735634.7|942
1639668900000|2021-12-16 15:35:00|737687.7|735687.7|736867|735867|737737.7|736233.5|736835.1|735351.5|885
1639669200000|2021-12-16 15:40:00|736865.3|735865.3|737373.4|735373.4|737467.5|735941.5|736638.7|735238.8|852
1639669500000|2021-12-16 15:45:00|737373|735373|737299|735299|737538.9|736018.7|736673.6|735200.3|650
1639669800000|2021-12-16 15:50:00|737298.1|735298.1|737439.6|735439.6|737621|736074.1|736886.1|735267.7|789
1639670100000|2021-12-16 15:55:00|737445.7|735445.7|737444|735444|737810.3|736286.9|736928.3|735409.8|817
1639670400000|2021-12-16 16:00:00|737452.8|735452.8|737913|735913|737913|736257.1|736950.1|735409.1|735
1639670700000|2021-12-16 16:05:00|737910.6|735910.6|737635.3|735635.3|737973.3|736509|737122.9|735621.5|740
1639671000000|2021-12-16 16:10:00|737635|735635|737745.3|735745.3|737842.1|736249.4|737092.6|735579.4|725
1639671300000|2021-12-16 16:15:00|737747.9|735747.9|737642.8|735642.8|737783.4|736224.5|737064.5|735563.6|682
1639671600000|2021-12-16 16:20:00|737643.8|735643.8|737491.3|735491.3|737666.8|736081.6|736719.9|735233.4|607
1639671900000|2021-12-16 16:25:00|737492.2|735492.2|737464.6|735464.6|737531.1|735950.2|736800.6|735298.4|817
1639672200000|2021-12-16 16:30:00|737468.7|735468.7|737544.5|735544.5|737615.3|736137.8|736960.1|735378.6|854
1639672500000|2021-12-16 16:35:00|737545.6|735545.6|737434.6|735434.6|737575.1|735920.6|736825.1|735335.6|769
1639672800000|2021-12-16 16:40:00|737437.2|735437.2|737350.6|735350.6|737440.6|735935.1|736795.7|735308|571
1639673100000|2021-12-16 16:45:00|737350|735350|737864.4|735864.4|737882.7|736278.2|736840.8|735332.9|806
1639673400000|2021-12-16 16:50:00|737861.8|735861.8|737933.7|735933.7|738054.5|736479.9|737366.9|735799.9|719
1639673700000|2021-12-16 16:55:00|737958.9|735958.9|737952.2|735952.2|738033.4|736534.3|737425.3|735871.1|746
1639674000000|2021-12-16 17:00:00|737948.7|735948.7|737769.2|735769.2|737955|736248|737244|735730.8|696
1639674300000|2021-12-16 17:05:00|737782.2|735782.2|737750.9|735750.9|737881.2|736287.2|737223.6|735665.8|719
1639674600000|2021-12-16 17:10:00|737752.8|735752.8|738052.5|736052.5|738070.3|736070.3|737681.9|735681.9|606
1639674900000|2021-12-16 17:15:00|738053.8|736053.8|737958.1|735958.1|738210.8|736210.8|737928.5|735928.5|551
1639675200000|2021-12-16 17:20:00|737961.1|735961.1|738007|736007|738135.1|736135.1|737845.2|735845.2|687
1639675500000|2021-12-16 17:25:00|738015|736015|737917.3|735917.3|738174.6|736174.6|737859.2|735859.2|589
1639675800000|2021-12-16 17:30:00|737915.8|735915.8|737534.5|735534.5|737956.5|736109.5|737109.5|735489.4|796
1639676100000|2021-12-16 17:35:00|737519.9|735519.9|737734.1|735734.1|737816.6|735816.6|737466.4|735466.4|692
1639676400000|2021-12-16 17:40:00|737723.1|735723.1|737760.9|735760.9|737865.7|735865.7|737701|735701|569
1639676700000|2021-12-16 17:45:00|737760.7|735760.7|737852.3|735852.3|737896.8|735896.8|737547|735547|801
1639677000000|2021-12-16 17:50:00|737843.7|735843.7|737762.3|735762.3|737861.4|736237.1|737213.9|735662|533
1639677300000|2021-12-16 17:55:00|737763.6|735763.6|737745.2|735745.2|737784.5|735784.5|737703.5|735703.5|408
1639724400000|2021-12-17 07:00:00|739467.6|737467.6|739154.7|737154.7|739496.8|737529.4|738512.7|736891.1|749
1639724700000|2021-12-17 07:05:00|739147.6|737147.6|738768.9|736768.9|739188.1|737188.1|738759|736759|958
1639725000000|2021-12-17 07:10:00|738771.6|736771.6|738290.2|736290.2|738884.5|736884.5|738248.1|736248.1|979
1639725300000|2021-12-17 07:15:00|738297.1|736297.1|737981.4|735981.4|738714.5|736714.5|737974.9|735974.9|970
1639725600000|2021-12-17 07:20:00|737983.3|735983.3|738013.6|736013.6|738294.8|736294.8|737891.8|735891.8|1035
1639725900000|2021-12-17 07:25:00|738011.9|736011.9|738246.4|736246.4|738393.7|736393.7|737870.1|735870.1|874
1639726200000|2021-12-17 07:30:00|738234.5|736234.5|738319.2|736319.2|738414.8|736840.5|737829.7|736125.8|947
1639726500000|2021-12-17 07:35:00|738325.1|736325.1|738101.7|736101.7|738515.6|736642.3|737642.3|736050.4|902
1639726800000|2021-12-17 07:40:00|738103.2|736103.2|738139|736139|738284.8|736284.8|738023.1|736023.1|848
1639727100000|2021-12-17 07:45:00|738141.5|736141.5|737871.9|735871.9|738212.5|736668.8|737668.8|735812.9|859
1639727400000|2021-12-17 07:50:00|737860.1|735860.1|737676.4|736676.4|738293|736778.6|737670.8|735814.9|916
1639727700000|2021-12-17 07:55:00|738215.4|736215.4|738289.3|736289.3|738316|736814.2|737625.3|736078.5|900
1639728000000|2021-12-17 08:00:00|737785.6|736785.6|737792.9|736792.9|738355.2|736847.2|737675.2|736159.3|900
1639728300000|2021-12-17 08:05:00|737782.3|736782.3|737997.8|736997.8|738473.9|737016.5|737782.3|736345.3|744
1639728600000|2021-12-17 08:10:00|737996.7|736996.7|737964.2|735964.2|738971.2|737486.7|737825.5|735959.7|802
1639728900000|2021-12-17 08:15:00|737956.8|735956.8|737659.2|735659.2|738214.8|736716.2|736946.4|735360.3|955
1639729200000|2021-12-17 08:20:00|737669.4|735669.4|737412.3|736412.3|737905.6|736442|737039.9|735578.9|772
1639729500000|2021-12-17 08:25:00|737412|736412|737052|736052|738008.2|736527.9|737014.9|735520.2|816
1639729800000|2021-12-17 08:30:00|737046.7|736046.7|736715.9|735715.9|737714.7|736204.3|736605.3|735136.7|792
1639730100000|2021-12-17 08:35:00|736717.7|735717.7|736920.3|735920.3|737497|735991.5|736644.5|735163.8|694
1639730400000|2021-12-17 08:40:00|736921.5|735921.5|737874.8|735874.8|737899.6|736392.3|736884.3|735421|757
1639730700000|2021-12-17 08:45:00|737875.2|735875.2|737267.9|736267.9|737878.1|736386.7|737255.2|735786.4|603
1639731000000|2021-12-17 08:50:00|737271.4|736271.4|737484.8|735484.8|737825.5|736343.5|736903.8|735400.2|700
1639731300000|2021-12-17 08:55:00|737476.8|735476.8|737451.3|735451.3|737598.1|736096.1|736882.2|735391.7|663
1639731600000|2021-12-17 09:00:00|737432.4|735432.4|737907.4|735907.4|737943.4|736378.5|736932.9|735413.7|841
1639731900000|2021-12-17 09:05:00|737905.2|735905.2|737826.3|735826.3|738095|736583.1|737338.8|735811.4|779
1639732200000|2021-12-17 09:10:00|737826.6|735826.6|737140.6|736140.6|737917.2|736372.7|737140.6|735615.9|824
1639732500000|2021-12-17 09:15:00|737152.7|736152.7|737041.6|736041.6|737903.6|736361.3|737035.2|735547|798
1639732800000|2021-12-17 09:20:00|737538.1|735538.1|737077.9|736077.9|737581|736093.1|736868.7|735416.6|725
1639733100000|2021-12-17 09:25:00|737050.3|736050.3|737488.8|736488.8|738000|736504.8|737011|735512|780
1639733400000|2021-12-17 09:30:00|737498.1|736498.1|737888.1|735888.1|738069.3|736608.9|737267.2|735752.6|758
1639733700000|2021-12-17 09:35:00|737885.8|735885.8|737993.3|735993.3|738059.3|736552.2|737334.8|735828.3|663
1639734000000|2021-12-17 09:40:00|737996.8|735996.8|737484.4|736484.4|738172.1|736670.5|737438.6|735955.6|716
1639734300000|2021-12-17 09:45:00|737493.2|736493.2|737796.1|735796.1|738057.1|736550.5|737136.9|735629.8|698
1639734600000|2021-12-17 09:50:00|737795.9|735795.9|737728.4|735728.4|737926.5|736470.9|737191.2|735684.5|719
1639734900000|2021-12-17 09:55:00|737726|735726|737882.7|735882.7|737949.2|736447.9|737166.1|735602.8|703
1639735200000|2021-12-17 10:00:00|737880.1|735880.1|737101.2|736101.2|737953.5|736398.9|737049.6|735548.3|761
1639735500000|2021-12-17 10:05:00|737104.8|736104.8|737173.4|736173.4|737678.6|736194.5|736989.3|735492.9|660
1639735800000|2021-12-17 10:10:00|737172.5|736172.5|737578.6|735578.6|737667.7|736175.5|736856.4|735366|775
1639736100000|2021-12-17 10:15:00|737570.9|735570.9|737608.1|735608.1|737783.5|736199.4|736853.1|735340.4|787
1639736400000|2021-12-17 10:20:00|737607.3|735607.3|737298.4|735298.4|737651.9|736128.4|736815.9|735278.9|710
1639736700000|2021-12-17 10:25:00|737287.7|735287.7|736696.2|734696.2|737369.4|735805.3|736553.5|734553.5|775
1639737000000|2021-12-17 10:30:00|736693.3|734693.3|737666.6|735666.6|737688|735688|736416.5|734539|966
1639737300000|2021-12-17 10:35:00|737664.9|735664.9|738541.1|736541.1|738607.3|736994.6|737061.9|735504.9|923
1639737600000|2021-12-17 10:40:00|738547.1|736547.1|739167.1|737167.1|740081.4|738551.6|738269.5|736547.1|1153
1639737900000|2021-12-17 10:45:00|739129.6|737129.6|738062|736062|739612.8|737905.4|737201|735551.6|1102
1639738200000|2021-12-17 10:50:00|738062.3|736062.3|738818.8|736818.8|739034.1|737509.7|737801.9|736048.3|969
1639738500000|2021-12-17 10:55:00|738815.5|736815.5|738629.3|736629.3|738966.1|737463.3|737963.7|736480.7|885
1639738800000|2021-12-17 11:00:00|738622.5|736622.5|738745.5|736745.5|738902.7|737302|738222.8|736622.5|661
1639739100000|2021-12-17 11:05:00|738740|736740|738408.3|737408.3|738944.6|737444.2|738346|736729.8|733
1639739400000|2021-12-17 11:10:00|738912.4|736912.4|738905.4|736905.4|738950.4|737459.5|738360.6|736807.5|723
1639739700000|2021-12-17 11:15:00|738908.7|736908.7|738347.5|737347.5|738948.3|737455.1|738237.1|736770.5|728
1639740000000|2021-12-17 11:20:00|738347.2|737347.2|738144.9|737144.9|738890.2|737396.7|738136.4|736657|634
1639740300000|2021-12-17 11:25:00|738137|737137|738331|736331|738651.8|737149.3|737787|736288.9|684
1639740600000|2021-12-17 11:30:00|738331.5|736331.5|738119.4|737119.4|738643|737152.3|737794.2|736244.8|700
1639740900000|2021-12-17 11:35:00|738122|737122|738656.1|736656.1|738822.1|737315.7|738104.9|736523.7|614
1639741200000|2021-12-17 11:40:00|738655.7|736655.7|738147|737147|738795.6|737353.1|737976.1|736563.2|635
1639741500000|2021-12-17 11:45:00|738146.2|737146.2|738313.6|737313.6|738949.1|737467|738101.1|736716.7|592
1639741800000|2021-12-17 11:50:00|738311.4|737311.4|738518.6|737518.6|738972.7|737530.9|738308.1|736841.5|507
1639742100000|2021-12-17 11:55:00|738519.8|737519.8|738390.8|737390.8|739118.9|737624.3|738321.8|736835.2|684
1639742400000|2021-12-17 12:00:00|738385.5|737385.5|738701.8|736701.8|739062.4|737553|738204.8|736664.1|608
1639742700000|2021-12-17 12:05:00|738704.6|736704.6|738527.1|737527.1|739044.7|737612.1|738163.7|736653.7|672
1639743000000|2021-12-17 12:10:00|738530.4|737530.4|738764.8|737764.8|739273.8|737782.2|738472.6|736988.7|657
1639743300000|2021-12-17 12:15:00|738765.2|737765.2|738510.8|736510.8|739422.9|737929.7|737710|736176.5|779
1639743600000|2021-12-17 12:20:00|738514|736514|738435|737435|738933.2|737441.7|738012|736368.9|722
1639743900000|2021-12-17 12:25:00|738436.8|737436.8|738709|737709|739196.8|737712.2|738309.7|736789.6|673
1639744200000|2021-12-17 12:30:00|738708.6|737708.6|739439.1|737439.1|739700.9|738230|738654.6|737179.1|774
1639744500000|2021-12-17 12:35:00|739439.5|737439.5|739290.2|738290.2|739784.7|738302.6|738860.8|737334.6|693
1639744800000|2021-12-17 12:40:00|739295.1|738295.1|739731|738731|740236.9|738735.1|739292.2|737777.1|771
1639745100000|2021-12-17 12:45:00|739722.9|738722.9|739470.6|738470.6|740387.9|738839.9|739356.9|737848.2|791
1639745400000|2021-12-17 12:50:00|739982.5|737982.5|739799.6|737799.6|740084.7|738573.6|739315.2|737544.3|881
1639745700000|2021-12-17 12:55:00|739784.3|737784.3|739781.9|737781.9|739875|738354.8|739174.6|737676.9|652
1639746000000|2021-12-17 13:00:00|739771.5|737771.5|739406.2|738406.2|739919.9|738451|739273.2|737735.7|742
1639746300000|2021-12-17 13:05:00|739409.5|738409.5|739754.5|737754.5|739927.5|738413|739188.2|737636|748
1639746600000|2021-12-17 13:10:00|739757.6|737757.6|739682.1|737682.1|740043|738444.3|739235.7|737619|782
1639746900000|2021-12-17 13:15:00|739680.9|737680.9|739946.5|737946.5|740036.2|738519.4|739319|737680.9|772
1639747200000|2021-12-17 13:20:00|739948.4|737948.4|739463.4|737463.4|740038.1|738555.3|738980.7|737448.5|779
1639747500000|2021-12-17 13:25:00|739462.3|737462.3|739054.8|738054.8|739685.3|738150.6|738818.1|737327.8|742
1639747800000|2021-12-17 13:30:00|739054.5|738054.5|738633.1|737633.1|739552.7|738069.3|738583.8|737080|780
1639748100000|2021-12-17 13:35:00|738632.8|737632.8|738927.1|737927.1|739444.6|737964.5|738617|737112.7|809
1639748400000|2021-12-17 13:40:00|738922.8|737922.8|739220.1|738220.1|739807.1|738326.4|738921.4|737486.3|760
1639748700000|2021-12-17 13:45:00|739224|738224|739587.8|738587.8|739901.1|738603.7|739017.1|737526.6|778
1639749000000|2021-12-17 13:50:00|739580.2|738580.2|740047.4|739047.4|740569.6|739103.2|739464|738203.5|746
1639749300000|2021-12-17 13:55:00|740051.8|739051.8|739885.4|738885.4|740761|739230.5|739738.7|738255.6|828
1639749600000|2021-12-17 14:00:00|739881.1|738881.1|739861.1|738861.1|740752.7|739234|739792.9|738297.9|880
1639749900000|2021-12-17 14:05:00|739865.2|738865.2|740875|738875|741198.5|739711.3|739860.5|738550.6|905
1639750200000|2021-12-17 14:10:00|740873.7|738873.7|740886.4|738886.4|740939.7|739439.5|740278.2|738813.5|744
1639750500000|2021-12-17 14:15:00|740886|738886|741379.3|739379.3|741453|739967|740393.7|738863.7|809
1639750800000|2021-12-17 14:20:00|741387.4|739387.4|741226.5|739226.5|741395.3|739964.8|740493.5|738954.2|886
1639751100000|2021-12-17 14:25:00|741218.6|739218.6|741332.4|739332.4|741436|739845.6|740485|738997.9|882
1639751400000|2021-12-17 14:30:00|741305.4|739305.4|740560.4|739560.4|741578.8|740061.2|740421.1|739009.5|1043
1639751700000|2021-12-17 14:35:00|740565.1|739565.1|741429.5|739429.5|741529.6|740009.8|740472.8|738912.7|1029
1639752000000|2021-12-17 14:40:00|741419.7|739419.7|741571.7|739571.7|741621.1|740129.4|740788.6|739291.3|899
1639752300000|2021-12-17 14:45:00|741571|739571|740827.1|739827.1|741672.5|740182.9|740767.3|739284.5|1009
1639752600000|2021-12-17 14:50:00|741317.7|739317.7|741206.1|739206.1|741327.2|739828.2|740335.2|738841.6|984
1639752900000|2021-12-17 14:55:00|741193.2|739193.2|740865.2|739865.2|741504.3|739994.4|740585.6|739060.2|984
1639753200000|2021-12-17 15:00:00|740841.3|739841.3|741413|739413|741532.3|740011.8|740803|739238.6|880
1639753500000|2021-12-17 15:05:00|741420.5|739420.5|740859.4|739859.4|741558.7|740048.3|740832.2|739346.4|844
1639753800000|2021-12-17 15:10:00|740858|739858|741623.9|739623.9|741640.6|740154.8|740840.5|739352.1|728
1639754100000|2021-12-17 15:15:00|741623.1|739623.1|741543.2|740543.2|742105.1|740626.2|741160.4|739623.1|891
1639754400000|2021-12-17 15:20:00|741550.2|740550.2|742130.2|741130.2|742647.4|741130.2|741550.2|740047.5|942
1639754700000|2021-12-17 15:25:00|742624.4|740624.4|741914.3|739914.3|742700.5|741174.6|741443|739914.3|1001
1639755000000|2021-12-17 15:30:00|741926.4|739926.4|742115.4|740115.4|742280.9|740772.5|741375.4|739854.5|983
1639755300000|2021-12-17 15:35:00|742120.6|740120.6|741778.2|739778.2|742154.9|740662.9|741298.2|739778.2|832
1639755600000|2021-12-17 15:40:00|741784.8|739784.8|741197.7|740197.7|741878.9|740290.7|740942.2|739336.4|948
1639755900000|2021-12-17 15:45:00|741199|740199|741947.2|739947.2|742048.8|740553.5|741186.3|739649|802
1639756200000|2021-12-17 15:50:00|741427|740427|742447|740447|742454.4|740941.5|741427|739963.3|647
1639756500000|2021-12-17 15:55:00|741960.9|740960.9|742337.6|740337.6|742637.7|741115.7|741612.6|740106.6|887
1639756800000|2021-12-17 16:00:00|742330.5|740330.5|742481.5|740481.5|742645.7|741049.8|741707.6|740124.3|1097
1639757100000|2021-12-17 16:05:00|742479.9|740479.9|742879.2|740879.2|742953|741472.2|741895.3|740405.5|896
1639757400000|2021-12-17 16:10:00|742882.4|740882.4|742697.8|740697.8|742930.9|740930.9|742689.8|740689.8|941
1639757700000|2021-12-17 16:15:00|742702.7|740702.7|742663.8|740663.8|742786.8|741284.6|742231.9|740583.7|766
1639758000000|2021-12-17 16:20:00|742663.5|740663.5|742274.7|741274.7|742826.3|741304.8|742080|740632.9|584
1639758300000|2021-12-17 16:25:00|742274.2|741274.2|742958.1|740958.1|742958.1|741405.9|742270.3|740764.8|713
1639758600000|2021-12-17 16:30:00|742957|740957|743516.9|741516.9|743516.9|741777.1|742194.8|740702|733
1639758900000|2021-12-17 16:35:00|743495.6|741495.6|743630.2|741630.2|743722.7|742055.9|742998.8|741377.9|806
1639759200000|2021-12-17 16:40:00|743611.6|741611.6|743527.7|741527.7|743640|741884.4|742884.4|741292.5|715
1639759500000|2021-12-17 16:45:00|743528.9|741528.9|743455.3|741455.3|743576.2|742003.3|743003.3|741244.3|763
1639759800000|2021-12-17 16:50:00|743455.8|741455.8|742865.2|740865.2|743464.8|741517.8|742447.5|740803.6|717
1639760100000|2021-12-17 16:55:00|742864.7|740864.7|742684.9|740684.9|742934.7|741332|742321.4|740670.7|789
1639760400000|2021-12-17 17:00:00|742689.1|740689.1|742778.8|740778.8|742929.7|741360.5|742294.6|740689.1|647
1639760700000|2021-12-17 17:05:00|742780.3|740780.3|742226.6|741226.6|743002.8|741340.3|742221.1|740676.5|618
1639761000000|2021-12-17 17:10:00|742691.9|740691.9|742294.6|740294.6|742696.6|741047.5|741805.9|740265|697
1639761300000|2021-12-17 17:15:00|742296.3|740296.3|741900.1|739900.1|742333.6|740805.6|741372.5|739820|641
1639761600000|2021-12-17 17:20:00|741894.5|739894.5|741857.8|739857.8|741936.3|740431.6|741377.7|739807.1|589
1639761900000|2021-12-17 17:25:00|741857.9|739857.9|741970.8|739970.8|742093|740584.5|741499.6|739847.4|484
1639762200000|2021-12-17 17:30:00|741973.1|739973.1|741812.6|739812.6|741973.1|740434.9|741155|739659|651
1639762500000|2021-12-17 17:35:00|741812.7|739812.7|742084.1|740084.1|742141.4|740612.8|741269.2|739719|531
1639762800000|2021-12-17 17:40:00|742089.5|740089.5|742196.5|740196.5|742205.8|740698.5|741540.9|739990|528
1639763100000|2021-12-17 17:45:00|742189.4|740189.4|742257.7|740257.7|742267.6|740750.7|741622.3|740059.8|565
1639763400000|2021-12-17 17:50:00|742265.2|740265.2|742280.6|740280.6|742342.6|740827.4|741760|740225|512
1639763700000|2021-12-17 17:55:00|742272.9|740272.9|742194.8|740194.8|742298.8|740769.5|741606.5|740070.5|375
1639983600000|2021-12-20 07:00:00|744384.6|742384.6|744288|742288|744468.5|742468.5|744174.9|742174.9|785
1639983900000|2021-12-20 07:05:00|744275.8|742275.8|744769.9|742769.9|745131.8|743131.8|744250.4|742250.4|1069
1639984200000|2021-12-20 07:10:00|744771.9|742771.9|744798.1|742798.1|745027.6|743027.6|744602.7|742602.7|977
1639984500000|2021-12-20 07:15:00|744804.3|742804.3|744310.4|742310.4|744804.3|742804.3|743749.3|742219.5|934
1639984800000|2021-12-20 07:20:00|744284.7|742284.7|744825|742825|744838.5|742838.5|744168|742168|1002
1639985100000|2021-12-20 07:25:00|744825.1|742825.1|744619.9|742619.9|744890.9|743234.5|744119.2|742534|894
1639985400000|2021-12-20 07:30:00|744619.2|742619.2|744620|742620|744795.2|743216.8|744061.3|742553.9|904
1639985700000|2021-12-20 07:35:00|744626.1|742626.1|744517|742517|744640.4|743144|743735.3|742217.7|832
1639986000000|2021-12-20 07:40:00|744026|743026|744223.7|742223.7|744557.4|743071.3|743628.3|742135.6|852
1639986300000|2021-12-20 07:45:00|744142|742142|743582.2|741582.2|744190.8|742652.8|743067.7|741582.2|836
1639986600000|2021-12-20 07:50:00|743582|741582|743255|741255|743624.8|742115.6|742729.2|741226.9|920
1639986900000|2021-12-20 07:55:00|743244.2|741244.2|743619.7|741619.7|743629.1|741924.5|742631.2|741060.4|865
1639987200000|2021-12-20 08:00:00|743612.2|741612.2|743648|741648|744019.5|742523.8|743154.9|741584.7|972
1639987500000|2021-12-20 08:05:00|743644|741644|743055.7|742055.7|743783|742282|742933.7|741417.6|962
1639987800000|2021-12-20 08:10:00|743556.2|741556.2|743155.8|742155.8|743776.8|742327.9|742970.2|741457.2|910
1639988100000|2021-12-20 08:15:00|743147|742147|743443.1|741443.1|743668.1|742185|742833.8|741364.1|912
1639988400000|2021-12-20 08:20:00|743436.3|741436.3|742534.6|741534.6|743676.8|742173.4|742384.3|740887|903
1639988700000|2021-12-20 08:25:00|742536|741536|743098.4|741098.4|743229.2|741779.9|742370.6|740887.8|918
1639989000000|2021-12-20 08:30:00|743064.2|741064.2|742885.5|740885.5|743166|741640.6|742381.2|740841|860
1639989300000|2021-12-20 08:35:00|742874.8|740874.8|742649.4|740649.4|742887.7|741359.7|741765|740287|938
1639989600000|2021-12-20 08:40:00|742648.9|740648.9|742567.1|740567.1|742773.2|741292.3|742055.4|740393.9|1023
1639989900000|2021-12-20 08:45:00|742579.7|740579.7|742538.4|740538.4|742661.8|741155.2|741805.6|740316|888
1639990200000|2021-12-20 08:50:00|742534.6|740534.6|742695.2|740695.2|742695.2|741158.3|741809.3|740304.5|975
1639990500000|2021-12-20 08:55:00|742696.6|740696.6|743055.7|741055.7|743064.6|741551.2|742116.7|740583.3|1002
1639990800000|2021-12-20 09:00:00|743052|741052|743236.2|741236.2|743494.7|741985.5|742511.9|740945.2|972
1639991100000|2021-12-20 09:05:00|743235.8|741235.8|743257.1|741257.1|743531.8|742061|742589.8|741092.4|927
1639991400000|2021-12-20 09:10:00|743254.5|741254.5|743299|741299|743320.1|741789.5|742439.7|740947.1|894
1639991700000|2021-12-20 09:15:00|743285|741285|743440.8|741440.8|743620.5|742056|742747|741237.7|955
1639992000000|2021-12-20 09:20:00|743448.5|741448.5|742902.7|741902.7|743598.6|741949.3|742827|741339.6|810
1639992300000|2021-12-20 09:25:00|742904.5|741904.5|743096.6|741096.6|743409.3|741923.8|742572.9|741089.8|790
1639992600000|2021-12-20 09:30:00|743086.4|741086.4|742864.8|741864.8|743369.4|741866.8|742537|741044.6|827
1639992900000|2021-12-20 09:35:00|742864|741864|743310.4|741310.4|743384.3|741889.3|742686.1|741137.8|762
1639993200000|2021-12-20 09:40:00|743310.3|741310.3|743258|741258|743375.7|741877.1|742623.6|741115.9|789
1639993500000|2021-12-20 09:45:00|743265.4|741265.4|743472.7|741472.7|743607.9|742111.5|742711.1|741185.1|807
1639993800000|2021-12-20 09:50:00|743001.7|742001.7|743603.5|741603.5|743631.7|742127.2|742906.7|741376.4|844
1639994100000|2021-12-20 09:55:00|743601|741601|743096.8|742096.8|743657|742171.2|742999.3|741527|828
1639994400000|2021-12-20 10:00:00|743099.1|742099.1|743243|741243|743506.3|742113|742544.1|741047|907
1639994700000|2021-12-20 10:05:00|743239.9|741239.9|743174.2|741174.2|743252.4|741706.8|742545.9|741066.9|788
1639995000000|2021-12-20 10:10:00|743168.5|741168.5|743154.4|741154.4|743384.5|741869.9|742638.4|741073.5|835
1639995300000|2021-12-20 10:15:00|742678.4|741678.4|742891.2|741891.2|743442.5|741950.7|742641.6|741115.9|787
1639995600000|2021-12-20 10:20:00|742884.8|741884.8|743008.1|742008.1|743609.3|742108.7|742877.4|741356.5|801
1639995900000|2021-12-20 10:25:00|743526.9|741526.9|743308.5|742308.5|743988.2|742495.7|743204.3|741520.3|857
1639996200000|2021-12-20 10:30:00|743331.6|742331.6|743535.7|742535.7|744255.5|742751.1|743331.6|741825.4|946
1639996500000|2021-12-20 10:35:00|743552.9|742552.9|744066|742066|744223.4|742618.7|743319.5|741819.2|796
1639996800000|2021-12-20 10:40:00|744080.9|742080.9|744073.3|742073.3|744376|742885.6|743542.2|742017.7|850
1639997100000|2021-12-20 10:45:00|744071.7|742071.7|743824.9|741824.9|744074.7|742531.5|743353.6|741659|831
1639997400000|2021-12-20 10:50:00|743818.6|741818.6|743553.3|741553.3|743844.4|742231.1|743030.8|741538.7|795
1639997700000|2021-12-20 10:55:00|743553.7|741553.7|743982.7|741982.7|743982.7|742476.4|743350.3|741553.5|709
1639998000000|2021-12-20 11:00:00|743980.6|741980.6|743225|742225|744121.2|742532.5|743207.1|741726|629
1639998300000|2021-12-20 11:05:00|743229|742229|743268.3|742268.3|743877.7|742405.1|743204.4|741762.4|691
1639998600000|2021-12-20 11:10:00|743266.9|742266.9|743133|742133|743845.6|742324.4|743081.4|741583.1|683
1639998900000|2021-12-20 11:15:00|743141.8|742141.8|743765.2|741765.2|743806.7|742289.4|743107.3|741611.4|704
1639999200000|2021-12-20 11:20:00|743765.9|741765.9|743117.3|742117.3|743800.8|742265.7|743110.2|741603.1|629
1639999500000|2021-12-20 11:25:00|743110.6|742110.6|743359.7|741359.7|743609.5|742131.7|742883.6|741314.6|698
1639999800000|2021-12-20 11:30:00|743352.2|741352.2|743372.7|741372.7|743419.5|741905.6|742804|741296.5|674
1640000100000|2021-12-20 11:35:00|743370|741370|743747.7|741747.7|743845.8|742333.5|743025.6|741348.2|679
1640000400000|2021-12-20 11:40:00|743745.1|741745.1|743139.3|742139.3|743750.5|742290|743084.9|741588|525
1640000700000|2021-12-20 11:45:00|743132.8|742132.8|743099.3|742099.3|743656.8|742161.1|742938.3|741436.2|633
1640001000000|2021-12-20 11:50:00|743100.1|742100.1|743245.5|742245.5|743752.4|742255.7|743037.2|741531.6|590
1640001300000|2021-12-20 11:55:00|743245.4|742245.4|743182.4|742182.4|743856.6|742310.9|743137.2|741592.3|717
1640001600000|2021-12-20 12:00:00|743183.9|742183.9|742399.3|740399.3|743665.2|742183.9|741967.5|739967.5|974
1640001900000|2021-12-20 12:05:00|742399.5|740399.5|742125.5|740125.5|742688.5|740688.5|741759.2|739759.2|965
1640002200000|2021-12-20 12:10:00|742129.8|740129.8|742010.9|741010.9|742669.7|741169.3|741751.2|740045.8|818
1640002500000|2021-12-20 12:15:00|742010.4|741010.4|742416.1|740416.1|742851.7|741339.3|741777.4|740027.1|865
1640002800000|2021-12-20 12:20:00|742419.2|740419.2|742084.9|740084.9|742525.3|741015.3|741586.5|739888.1|825
1640003100000|2021-12-20 12:25:00|742082.3|740082.3|742098.3|740098.3|742244.3|740554.9|741554.9|739788.6|859
1640003400000|2021-12-20 12:30:00|742101.4|740101.4|741835.9|739835.9|742137.7|740569.9|741512.8|739622.6|862
1640003700000|2021-12-20 12:35:00|741837.1|739837.1|741377.6|740377.6|741969|740443.8|741345.4|739746.5|796
1640004000000|2021-12-20 12:40:00|741377.3|740377.3|741951.6|739951.6|742086.4|740592.4|741229.1|739731.2|766
1640004300000|2021-12-20 12:45:00|741938.1|739938.1|742057.4|740057.4|742275.6|740700.4|741431|739899.3|791
1640004600000|2021-12-20 12:50:00|742061.1|740061.1|742129.8|740129.8|742300.8|740622.4|741456.5|739657.4|862
1640004900000|2021-12-20 12:55:00|742120|740120|742073.8|740073.8|742174.1|740633.4|741496.5|739923.2|835
1640005200000|2021-12-20 13:00:00|742074.6|740074.6|741720.5|740720.5|742216|740731|741391.7|739822.1|768
1640005500000|2021-12-20 13:05:00|741715.8|740715.8|741943|740943|742468.5|740964|741667.2|740190.2|769
1640005800000|2021-12-20 13:10:00|741944.9|740944.9|742567.3|740567.3|742673.1|741124.2|741823.4|740328.9|784
1640006100000|2021-12-20 13:15:00|742564.8|740564.8|742244|741244|742874.6|741337|742006.8|740499.6|692
1640006400000|2021-12-20 13:20:00|742238.4|741238.4|742306|741306|742950.5|741401.5|742216.6|740728.9|687
1640006700000|2021-12-20 13:25:00|742305.4|741305.4|743233.9|741233.9|743272.1|741711|742305.4|740841.2|832
1640007000000|2021-12-20 13:30:00|743240.3|741240.3|743081|741081|743453.8|741917.3|742668.7|741074.7|769
1640007300000|2021-12-20 13:35:00|743082.1|741082.1|743144.6|741144.6|743170|741671.1|742435.1|740927.5|762
1640007600000|2021-12-20 13:40:00|743127.8|741127.8|743225.9|741225.9|743232.9|741674.1|742383|740892|815
1640007900000|2021-12-20 13:45:00|743224.8|741224.8|743453|741453|743458.9|741917.2|742642.8|741147.7|778
1640008200000|2021-12-20 13:50:00|743454.2|741454.2|743512.5|741512.5|743657.4|742028.7|742932|741335.8|759
1640008500000|2021-12-20 13:55:00|743530.2|741530.2|743516.9|741516.9|743552.5|742044.8|742890.3|741389.8|724
1640008800000|2021-12-20 14:00:00|743515.9|741515.9|742968.6|740968.6|743552.3|741703.5|742459.4|740946.7|846
1640009100000|2021-12-20 14:05:00|742976|740976|742807.6|740807.6|743020|741511.3|742221|740713.8|769
1640009400000|2021-12-20 14:10:00|742803.2|740803.2|742731.2|740731.2|742914.3|741394.1|742064.8|740565.5|783
1640009700000|2021-12-20 14:15:00|742736.6|740736.6|743049.9|741049.9|743110.9|741608.4|742208.4|740699.3|745
1640010000000|2021-12-20 14:20:00|742554.9|741554.9|742830.4|741830.4|743348.4|741849.8|742508.9|741000.3|720
1640010300000|2021-12-20 14:25:00|742830.1|741830.1|742708.7|741708.7|743441.6|741933.4|742680.6|741157.3|795
1640010600000|2021-12-20 14:30:00|743208|741208|742365.5|740365.5|743246.1|741712.9|741703.4|740171.5|1077
1640010900000|2021-12-20 14:35:00|742371.5|740371.5|742440.4|740440.4|742560.6|741037|741734.5|740217.3|926
1640011200000|2021-12-20 14:40:00|742451.7|740451.7|742769.1|740769.1|743042|741329.5|741963.4|740445.6|962
1640011500000|2021-12-20 14:45:00|742779.7|740779.7|743019.6|741019.6|743042.7|741520.2|742368.7|740777.6|868
1640011800000|2021-12-20 14:50:00|743019.9|741019.9|742981.9|740981.9|743242.6|741619.5|742460.5|740830.7|830
1640012100000|2021-12-20 14:55:00|742979.1|740979.1|743044|741044|743296.3|741684.5|742471.7|740904.3|953
1640012400000|2021-12-20 15:00:00|743048.6|741048.6|743151.7|741151.7|743259.5|741655.5|742510.2|740940.1|980
1640012700000|2021-12-20 15:05:00|743140.2|741140.2|743369.9|741369.9|743446.7|741446.7|743037.8|741037.8|1002
1640013000000|2021-12-20 15:10:00|743378.5|741378.5|743444.1|741444.1|743541.7|741908.3|742892.9|741326.2|855
1640013300000|2021-12-20 15:15:00|743444.9|741444.9|743011.7|741011.7|743477.3|741842.2|742842.2|740913.4|886
1640013600000|2021-12-20 15:20:00|743007.8|741007.8|743034.8|741034.8|743146.5|741459|742451.6|740863.5|871
1640013900000|2021-12-20 15:25:00|743035.3|741035.3|743021.3|741021.3|743066.9|741554.5|742503.1|740949.2|810
1640014200000|2021-12-20 15:30:00|743034.7|741034.7|743066.6|741066.6|743110.2|741606.5|742383.6|740880.7|851
1640014500000|2021-12-20 15:35:00|743066|741066|743055.4|741055.4|743121.1|741578.7|742548.5|740902|771
1640014800000|2021-12-20 15:40:00|743059.5|741059.5|743557.9|741557.9|743564.7|741564.7|742785.1|740785.1|864
1640015100000|2021-12-20 15:45:00|743561.2|741561.2|742997.6|740997.6|743566.5|741566.5|742451|740933.3|747
1640015400000|2021-12-20 15:50:00|743001.6|741001.6|743322|741322|743529.2|741991.4|742588.1|740915.2|767
1640015700000|2021-12-20 15:55:00|743314.8|741314.8|743673.9|741673.9|743684.3|742173.7|743166.7|741308.5|780
1640016000000|2021-12-20 16:00:00|743678.1|741678.1|743904.7|741904.7|743912.6|742402.2|743330.4|741661.8|749
1640016300000|2021-12-20 16:05:00|743901|741901|743940.7|741940.7|743972.9|742375|743365|741782.2|671
1640016600000|2021-12-20 16:10:00|743927.6|741927.6|744167.7|742167.7|744170.1|742607.7|743480|741927.6|782
1640016900000|2021-12-20 16:15:00|744168.4|742168.4|744180|742180|744252.8|742642|743642|741990.8|920
1640017200000|2021-12-20 16:20:00|744180.4|742180.4|744012.1|742012.1|744259.3|742713.4|743705.8|742008.6|790
1640017500000|2021-12-20 16:25:00|744019.4|742019.4|744134.8|742134.8|744200.5|742652.5|743539|742008.4|609
1640017800000|2021-12-20 16:30:00|744132.3|742132.3|744208.1|742208.1|744274.8|742274.8|744132.3|742132.3|619
1640018100000|2021-12-20 16:35:00|744225.1|742225.1|744387.4|742387.4|744480.2|742884.6|743848.8|742199.1|610
1640018400000|2021-12-20 16:40:00|744399.6|742399.6|744336|742336|744475.2|742939.6|743903.9|742323.7|694
1640018700000|2021-12-20 16:45:00|744339.5|742339.5|744271.4|742271.4|744540.6|742540.6|744267.5|742267.5|610
1640019000000|2021-12-20 16:50:00|744288.1|742288.1|743958.8|741958.8|744312.9|742312.9|743946.1|741946.1|684
1640019300000|2021-12-20 16:55:00|743962.6|741962.6|743746.4|741746.4|743970|742366.3|743366.3|741710.2|743
1640019600000|2021-12-20 17:00:00|743740.4|741740.4|743780.2|741780.2|743877.5|741877.5|743657.3|741657.3|681
1640019900000|2021-12-20 17:05:00|743781.5|741781.5|743745.1|741745.1|743824.2|741824.2|743649.1|741649.1|655
1640020200000|2021-12-20 17:10:00|743745.9|741745.9|743825|741825|743848.2|741848.2|743700|741700|599
1640020500000|2021-12-20 17:15:00|743822.2|741822.2|743534.4|741534.4|743877.3|742113|743113|741435.4|604
1640020800000|2021-12-20 17:20:00|743532.9|741532.9|743455.4|741455.4|743570|741570|743380.3|741380.3|640
1640021100000|2021-12-20 17:25:00|743456.3|741456.3|743506.7|741506.7|743638.9|741638.9|743432.8|741432.8|692
1640021400000|2021-12-20 17:30:00|743505.2|741505.2|743764.6|741764.6|743779.8|741779.8|743469.9|741469.9|650
1640021700000|2021-12-20 17:35:00|743759.8|741759.8|743805.3|741805.3|743882.8|741882.8|743742|741742|496
1640022000000|2021-12-20 17:40:00|743808.3|741808.3|743823.8|741823.8|743870|741870|743750.7|741750.7|479
1640022300000|2021-12-20 17:45:00|743820.2|741820.2|744044.2|742044.2|744106.7|742106.7|743795.8|741795.8|564
1640022600000|2021-12-20 17:50:00|744044.8|742044.8|744426|742426|744453.4|742720|743720|742026.5|641
1640022900000|2021-12-20 17:55:00|744428.7|742428.7|744422|742422|744484.8|742900|743900|742363.1|465
1640070000000|2021-12-21 07:00:00|740761.1|738761.1|740296.6|738296.6|740761.1|738815.8|739559.8|738038.9|791
1640070300000|2021-12-21 07:05:00|740293.8|738293.8|739721|738721|740608.2|739066.4|739595.1|738084|1032
1640070600000|2021-12-21 07:10:00|739720.2|738720.2|739831.3|737831.3|740221.2|738726.1|739226.6|737709.4|1052
1640070900000|2021-12-21 07:15:00|739817.8|737817.8|739812|737812|739893.2|738343.8|739057.6|737550.4|1019
1640071200000|2021-12-21 07:20:00|739806.5|737806.5|739409.8|737409.8|739811.1|738276.6|738822.5|737336.3|968
1640071500000|2021-12-21 07:25:00|739384.5|737384.5|738919.6|737919.6|739818.4|738339.1|738675.6|737214.4|944
1640071800000|2021-12-21 07:30:00|738929.3|737929.3|738786.3|737786.3|739430.6|737973.9|738561.7|737067.1|897
1640072100000|2021-12-21 07:35:00|738783.3|737783.3|738085.9|737085.9|739222|737837.3|738074|736694.1|885
1640072400000|2021-12-21 07:40:00|738093.3|737093.3|738361.6|737361.6|738794.1|737361.6|738008.1|736536.5|850
1640072700000|2021-12-21 07:45:00|738352.3|737352.3|738389.4|737389.4|738912.4|737473|738273.3|736817.6|823
1640073000000|2021-12-21 07:50:00|738387.9|737387.9|738614.8|737614.8|739127.5|737742|738236.2|736756|845
1640073300000|2021-12-21 07:55:00|738607.2|737607.2|738819.1|736819.1|739269.1|737764.6|738286.5|736792.4|915
1640073600000|2021-12-21 08:00:00|738310.8|737310.8|738074|737074|738877|737384.5|737787.7|736313.2|1057
1640073900000|2021-12-21 08:05:00|738076.5|737076.5|738160.5|737160.5|738724.2|737239.4|737693.7|736211.7|1044
1640074200000|2021-12-21 08:10:00|738161|737161|738197.8|737197.8|738761.2|737296.2|738064.8|736577.1|881
1640074500000|2021-12-21 08:15:00|738198.2|737198.2|738764|737764|739260.3|737772.5|738184.3|736831.2|885
1640074800000|2021-12-21 08:20:00|738745.8|737745.8|738363.1|737363.1|739330.4|737840.5|738334.6|736858.1|902
1640075100000|2021-12-21 08:25:00|738370.7|737370.7|738695.6|737695.6|739042.5|737765.9|738177.8|736759|896
1640075400000|2021-12-21 08:30:00|738698.9|737698.9|739125.4|738125.4|739602.7|738131.9|738661.9|737319.3|857
1640075700000|2021-12-21 08:35:00|739127.4|738127.4|738967.5|737967.5|739489|738165.9|738760.6|737392|801
1640076000000|2021-12-21 08:40:00|738963.4|737963.4|738309|737309|739001|738001|738279|737279|883
1640076300000|2021-12-21 08:45:00|738303.4|737303.4|738470.1|737470.1|738715.5|737715.5|738222.6|737222.6|823
1640076600000|2021-12-21 08:50:00|738448.5|737448.5|738534.7|737534.7|738745.8|737745.8|738429.1|737429.1|794
1640076900000|2021-12-21 08:55:00|738533.8|737533.8|738724.9|737724.9|738810.2|737810.2|738444|737444|765
1640077200000|2021-12-21 09:00:00|738726.9|737726.9|739030.4|738030.4|739043.8|738043.8|738645|737645|859
1640077500000|2021-12-21 09:05:00|739026.4|738026.4|738625.3|737625.3|739052.1|738052.1|738396.6|736994.6|930
1640077800000|2021-12-21 09:10:00|738625.2|737625.2|738711.7|737711.7|738772.6|737772.6|738428.8|737428.8|821
1640078100000|2021-12-21 09:15:00|738718.3|737718.3|738761.4|737761.4|738788.3|737788.3|738550.9|737550.9|790
1640078400000|2021-12-21 09:20:00|738763.3|737763.3|738769.3|737769.3|738919.5|737919.5|738739.3|737739.3|773
1640078700000|2021-12-21 09:25:00|738768.3|737768.3|738568|737568|738804.8|737804.8|738493|737493|749
1640079000000|2021-12-21 09:30:00|738566|737566|739154.5|738154.5|739176.3|738176.3|738539.1|737539.1|762
1640079300000|2021-12-21 09:35:00|739127.3|738127.3|739010|738010|739248.5|738248.5|738981.8|737981.8|741
1640079600000|2021-12-21 09:40:00|739000.3|738000.3|738962.3|737962.3|739501.7|738179.7|738939.2|737471.2|749
1640079900000|2021-12-21 09:45:00|738961.6|737961.6|739170|738170|739522.5|738322|738858.7|737522.5|852
1640080200000|2021-12-21 09:50:00|739184.5|738184.5|739328.5|738328.5|739346|738346|739153.6|738153.6|791
1640080500000|2021-12-21 09:55:00|739326.7|738326.7|739970.1|738970.1|739975.1|738975.1|739309.1|738309.1|899
1640080800000|2021-12-21 10:00:00|739967.1|738967.1|739782.1|738782.1|739971.4|738971.4|739614.8|738614.8|852
1640081100000|2021-12-21 10:05:00|739782.9|738782.9|739838.9|738838.9|739918.1|738918.1|739778.4|738778.4|694
1640081400000|2021-12-21 10:10:00|739836.1|738836.1|739649.3|738649.3|739900.4|738900.4|739633.9|738633.9|708
1640081700000|2021-12-21 10:15:00|739650.3|738650.3|739598.2|738598.2|739792.4|738792.4|739435.6|738435.6|766
1640082000000|2021-12-21 10:20:00|739587.9|738587.9|739735.5|738735.5|739735.5|738735.5|739503|738503|719
1640082300000|2021-12-21 10:25:00|739745.1|738745.1|739935.5|738935.5|739955.6|738955.6|739730.9|738730.9|702
1640082600000|2021-12-21 10:30:00|739935.6|738935.6|739745.4|738745.4|740222.5|739006|739716.8|738222.5|653
1640082900000|2021-12-21 10:35:00|739738.7|738738.7|739862.5|738862.5|739935.3|738935.3|739656.7|738656.7|647
1640083200000|2021-12-21 10:40:00|739863.2|738863.2|739966.6|738966.6|740294.7|739049.1|739638.3|738294.7|722
1640083500000|2021-12-21 10:45:00|739963|738963|740032.5|739032.5|740591.2|739591.2|739912.6|738912.6|831
1640083800000|2021-12-21 10:50:00|740026.4|739026.4|740331.8|739331.8|740344|739344|739964.1|738964.1|754
1640084100000|2021-12-21 10:55:00|740334|739334|740794.2|739794.2|741546.5|740067.1|740296.3|739296.3|870
1640084400000|2021-12-21 11:00:00|740791|739791|740726.5|739726.5|741109.2|740109.2|740720.8|739720.8|683
1640084700000|2021-12-21 11:05:00|740702.6|739702.6|741320.2|740320.2|741828|740364.6|740622.9|739158.2|917
1640085000000|2021-12-21 11:10:00|741317.9|740317.9|741747.6|740747.6|742034.2|740795.8|741249.2|739987.7|848
1640085300000|2021-12-21 11:15:00|741745.1|740745.1|741667.7|740667.7|741812.7|740812.7|741638.9|740638.9|821
1640085600000|2021-12-21 11:20:00|741661.1|740661.1|741496.9|740496.9|741674.4|740674.4|741374.4|740374.4|747
1640085900000|2021-12-21 11:25:00|741497.9|740497.9|741073.1|740073.1|741933.5|740639.1|741028.3|739896.5|811
1640086200000|2021-12-21 11:30:00|741091.1|740091.1|741174|740174|741428.7|740428.7|741022.3|740022.3|818
1640086500000|2021-12-21 11:35:00|741172.7|740172.7|740878.9|739878.9|741211.8|740211.8|740847.8|739847.8|834
1640086800000|2021-12-21 11:40:00|740880.8|739880.8|741053.3|740053.3|741714.5|740236.4|740880.7|739458|801
1640087100000|2021-12-21 11:45:00|741054.5|740054.5|741476.9|740476.9|741708.4|740497.7|741028.2|739560.5|816
1640087400000|2021-12-21 11:50:00|741487.2|740487.2|741358.3|740358.3|742049.1|740645.3|741350.5|739897.6|788
1640087700000|2021-12-21 11:55:00|741363.4|740363.4|741117.6|740117.6|741854.3|740388.5|741058.4|739644|858
1640088000000|2021-12-21 12:00:00|741124.5|740124.5|740800.3|739800.3|741455.5|740153.9|740779.2|739455.5|871
1640088300000|2021-12-21 12:05:00|740802.5|739802.5|740491.9|739491.9|741117|740008.3|740481.5|739117|760
1640088600000|2021-12-21 12:10:00|740491.8|739491.8|740782.4|739782.4|740804.9|739804.9|740403|739403|865
1640088900000|2021-12-21 12:15:00|740787.7|739787.7|740772.5|739772.5|741316.5|740192.1|740725.2|739314.7|779
1640089200000|2021-12-21 12:20:00|740771.4|739771.4|740599.8|739599.8|740882.1|739882.1|740511.1|739511.1|822
1640089500000|2021-12-21 12:25:00|740596.3|739596.3|740407.5|739407.5|740604.8|739604.8|740324.6|739324.6|748
1640089800000|2021-12-21 12:30:00|740404.5|739404.5|740841.7|739841.7|741475.5|739979.7|740366.2|739366.2|829
1640090100000|2021-12-21 12:35:00|740829.5|739829.5|740203.5|739203.5|740863|739863|740180.4|739180.4|841
1640090400000|2021-12-21 12:40:00|740203.9|739203.9|740428.6|739428.6|740794|739794|740179.9|739179.9|832
1640090700000|2021-12-21 12:45:00|740433.3|739433.3|739889.4|738889.4|740518.7|739518.7|739789.3|738789.3|857
1640091000000|2021-12-21 12:50:00|739884.2|738884.2|739798.2|738798.2|739884.2|738884.2|739617.2|738617.2|684
1640091300000|2021-12-21 12:55:00|739796.5|738796.5|739639.4|738639.4|739826.5|738826.5|739561.7|738561.7|728
1640091600000|2021-12-21 13:00:00|739648.6|738648.6|739841.6|738841.6|739996.3|738996.3|739608.8|738608.8|742
1640091900000|2021-12-21 13:05:00|739842.1|738842.1|740211.5|739211.5|740263.7|739263.7|739755.3|738755.3|737
1640092200000|2021-12-21 13:10:00|740213.1|739213.1|740668.2|739668.2|740668.2|739668.2|740151.2|739151.2|787
1640092500000|2021-12-21 13:15:00|740667.3|739667.3|739948.1|738948.1|740691.5|739691.5|739906|738906|778
1640092800000|2021-12-21 13:20:00|739942.1|738942.1|739972.8|738972.8|740439.5|739069.6|739876.1|738439.5|619
1640093100000|2021-12-21 13:25:00|739931.4|738931.4|739845.6|738845.6|740437.8|738968.7|739788.8|738281.4|654
1640093400000|2021-12-21 13:30:00|739847.3|738847.3|739987.9|738987.9|740009.2|739009.2|739729.3|738729.3|704
1640093700000|2021-12-21 13:35:00|740008.7|739008.7|740256.8|739256.8|740377|739377|739998.3|738998.3|693
1640094000000|2021-12-21 13:40:00|740274.5|739274.5|740667.8|739667.8|740681.1|739681.1|740059.5|739059.5|679
1640094300000|2021-12-21 13:45:00|740667.3|739667.3|741024.9|740024.9|741090.3|740090.3|740484.7|739484.7|739
1640094600000|2021-12-21 13:50:00|741027|740027|740700.2|739700.2|741027|740027|740609.5|739609.5|759
1640094900000|2021-12-21 13:55:00|740703.8|739703.8|741041.2|740041.2|741392.7|740392.7|740701|739701|801
1640095200000|2021-12-21 14:00:00|741035.6|740035.6|740911|739911|741296.4|740296.4|740888|739888|913
1640095500000|2021-12-21 14:05:00|740899.9|739899.9|741278.2|740278.2|741309.6|740309.6|740530.1|739530.1|794
1640095800000|2021-12-21 14:10:00|741279.9|740279.9|740707|739707|741551.3|740551.3|740672.9|739672.9|931
1640096100000|2021-12-21 14:15:00|740721.1|739721.1|740710.6|739710.6|740741.5|739741.5|740471.4|739471.4|734
1640096400000|2021-12-21 14:20:00|740710.7|739710.7|740890.8|739890.8|740966.1|739966.1|740672.1|739672.1|676
1640096700000|2021-12-21 14:25:00|740892|739892|740920.3|739920.3|740997.5|739997.5|740584.2|739584.2|771
1640097000000|2021-12-21 14:30:00|740912.1|739912.1|741065.9|740065.9|741485.2|740183.8|740745.3|739474.5|944
1640097300000|2021-12-21 14:35:00|741080.3|740080.3|740792.5|739792.5|741418.6|740097.5|740716.9|739325.9|994
1640097600000|2021-12-21 14:40:00|740787|739787|740551|739551|740971.9|739971.9|740510.5|739510.5|867
1640097900000|2021-12-21 14:45:00|740552.3|739552.3|740534|739534|740606.8|739606.8|740440.6|739440.6|904
1640098200000|2021-12-21 14:50:00|740534.6|739534.6|740140.2|739140.2|740621.5|739546.6|739963.3|738458.3|842
1640098500000|2021-12-21 14:55:00|740143.9|739143.9|740220.4|739220.4|740652.4|739243.7|739856.3|738535.4|832
1640098800000|2021-12-21 15:00:00|740242.9|739242.9|740186|739186|740620.9|739271.5|740067.1|738608.3|809
1640099100000|2021-12-21 15:05:00|740180.6|739180.6|740218.6|739218.6|740305.8|739305.8|740165.5|739165.5|827
1640099400000|2021-12-21 15:10:00|740221.6|739221.6|740328.4|739328.4|740577.5|739577.5|740212.9|739212.9|786
1640099700000|2021-12-21 15:15:00|740318.5|739318.5|739891.5|738891.5|740332.4|739332.4|739886|738886|791
1640100000000|2021-12-21 15:20:00|739892.5|738892.5|740189.3|739189.3|740639.1|739201.8|739796.1|738336.4|861
1640100300000|2021-12-21 15:25:00|740192.1|739192.1|740218.2|739218.2|741074.5|739639.6|740173.4|739010.2|902
1640100600000|2021-12-21 15:30:00|740219|739219|740103.8|739103.8|740219|739219|739901.2|738901.2|806
1640100900000|2021-12-21 15:35:00|740104.6|739104.6|740197.9|739197.9|740829.1|739424.5|740082.4|738753.7|896
1640101200000|2021-12-21 15:40:00|740198.7|739198.7|739909.5|738909.5|740534|739201.1|739841.5|738534|778
1640101500000|2021-12-21 15:45:00|739885.5|738885.5|739843.2|738843.2|740468.5|738967.9|739733.8|738245.4|706
1640101800000|2021-12-21 15:50:00|739842.1|738842.1|739991|738991|740596|739101.5|739747.6|738409.6|624
1640102100000|2021-12-21 15:55:00|740043.5|739043.5|740572.9|738572.9|740677.4|739190.6|740021.8|738514.2|804
1640102400000|2021-12-21 16:00:00|740566.1|738566.1|739980.4|738980.4|740691.4|739220.8|739919.4|738403.9|669
1640102700000|2021-12-21 16:05:00|739977.7|738977.7|739856.8|738856.8|740478.1|739023.2|739755.8|738263.1|658
1640103000000|2021-12-21 16:10:00|739847|738847|740336.1|739336.1|740523.6|739395.2|739838.9|738485.5|719
1640103300000|2021-12-21 16:15:00|740336.7|739336.7|740507.4|739507.4|740898|739544.2|740166.8|738648.3|541
1640103600000|2021-12-21 16:20:00|740509|739509|741114.3|739114.3|741140.9|739616.8|740411.5|738929.9|619
1640103900000|2021-12-21 16:25:00|741115.9|739115.9|741338.9|739338.9|741356.8|739787.6|740549|739094.9|626
1640104200000|2021-12-21 16:30:00|741391.6|739391.6|740987.9|739987.9|741488.4|739987.9|740812.5|739333.6|616
1640104500000|2021-12-21 16:35:00|740993.3|739993.3|740898.3|739898.3|741512.8|740024.9|740809.9|739327.1|682
1640104800000|2021-12-21 16:40:00|740886.8|739886.8|741392.5|739392.5|741433.8|739956.5|740609.8|739100.7|765
1640105100000|2021-12-21 16:45:00|741396.5|739396.5|741179.4|740179.4|741582.5|740189|740943.6|739377.5|602
1640105400000|2021-12-21 16:50:00|741181.6|740181.6|741215.3|740215.3|741241.1|740241.1|741078.4|740078.4|598
1640105700000|2021-12-21 16:55:00|741215.6|740215.6|741107.2|740107.2|741257.8|740257.8|741096.2|740096.2|544
1640106000000|2021-12-21 17:00:00|741119.4|740119.4|741362.5|740362.5|741872.9|740376.8|741100.5|739633.4|592
1640106300000|2021-12-21 17:05:00|741361.7|740361.7|741160.2|740160.2|741886.5|740376.8|741064.5|739549.1|587
1640106600000|2021-12-21 17:10:00|741659.9|739659.9|741519.7|739519.7|741674.5|740171.6|740988.6|739476.1|606
1640106900000|2021-12-21 17:15:00|741520.4|739520.4|741358.4|739358.4|741598.5|740096.8|740848.8|739355.6|538
1640107200000|2021-12-21 17:20:00|741359|739359|741363.9|739363.9|741407.7|739898.9|740748.3|739255.8|488
1640107500000|2021-12-21 17:25:00|741364.7|739364.7|740771.9|739771.9|741366.3|739825|740717|739228.8|436
1640107800000|2021-12-21 17:30:00|740768.5|739768.5|740881|739881|741397.5|739881|740759.5|739249.8|448
1640108100000|2021-12-21 17:35:00|740880.9|739880.9|741381|739381|741437|739929.1|740861.2|739360.5|494
1640108400000|2021-12-21 17:40:00|741378.7|739378.7|740914|739914|741417.6|739926.5|740873.5|739370.6|465
1640108700000|2021-12-21 17:45:00|740914.5|739914.5|741341.5|739341.5|741430.8|739938.4|740807.1|739300.8|473
1640109000000|2021-12-21 17:50:00|741337|739337|741668.7|739668.7|741706.6|740125.5|740827.5|739332.6|480
1640109300000|2021-12-21 17:55:00|741667.1|739667.1|741524|739524|741676.9|740160.6|741122.5|739486.4|368
1640156400000|2021-12-22 07:00:00|741115.9|739115.9|740649|738649|741170.4|739533.7|740495.7|738495.7|773
1640156700000|2021-12-22 07:05:00|740688.6|738688.6|740308.4|738308.4|740688.6|738983.7|739651|738090.6|992
1640157000000|2021-12-22 07:10:00|740284.2|738284.2|739578.2|737578.2|740360.5|738825|738948|737428.5|1030
1640157300000|2021-12-22 07:15:00|739090.8|738090.8|739188.3|737188.3|739669.1|738176.7|738554|737039.6|1031
1640157600000|2021-12-22 07:20:00|739173.3|737173.3|738786.1|736786.1|739240|737688.2|738152.4|736596|942
1640157900000|2021-12-22 07:25:00|738270.4|737270.4|739142.1|737142.1|739240.4|737763.7|738197.4|736732.7|944
1640158200000|2021-12-22 07:30:00|739149.9|737149.9|739362.2|737362.2|739365.9|737887.7|738438.9|736946.6|931
1640158500000|2021-12-22 07:35:00|739365.4|737365.4|739383.5|737383.5|739587.5|738127.3|738791.2|737320.4|894
1640158800000|2021-12-22 07:40:00|738873.7|737873.7|739067.3|738067.3|739592.5|738103.8|738772.5|737281.2|819
1640159100000|2021-12-22 07:45:00|739065|738065|738977|737977|739627.8|738108.5|738748.9|737442.2|802
1640159400000|2021-12-22 07:50:00|738991|737991|739284.4|737284.4|739480.3|737999.5|738690.4|737212.2|875
1640159700000|2021-12-22 07:55:00|739266.4|737266.4|738468.4|737468.4|739294.6|737808.4|738174.9|736668.2|919
1640160000000|2021-12-22 08:00:00|738469.7|737469.7|737580|736580|739155.8|737654.2|737451.6|735960.5|1048
1640160300000|2021-12-22 08:05:00|737579.6|736579.6|737715.3|736715.3|738245.5|736825.7|737363.6|735961.5|960
1640160600000|2021-12-22 08:10:00|737719.9|736719.9|736867.6|735867.6|738102.9|736719.9|736850.6|735412.2|994
1640160900000|2021-12-22 08:15:00|736870.5|735870.5|736663.8|735663.8|736875.1|735875.1|736513.2|735513.2|956
1640161200000|2021-12-22 08:20:00|736662.2|735662.2|736780.2|735780.2|736825.3|735825.3|736549.3|735549.3|935
1640161500000|2021-12-22 08:25:00|736779.5|735779.5|737054|736054|737056.6|736056.6|736656.9|735656.9|932
1640161800000|2021-12-22 08:30:00|737055.8|736055.8|737459.1|736459.1|737897|736482.3|736965.6|735785|979
1640162100000|2021-12-22 08:35:00|737463.3|736463.3|737416.3|736416.3|737627.5|736627.5|737100.9|736100.9|816
1640162400000|2021-12-22 08:40:00|737413.9|736413.9|737664.6|736664.6|737679.1|736679.1|737351.1|736351.1|793
1640162700000|2021-12-22 08:45:00|737667.5|736667.5|737517.8|736517.8|737776|736776|737445.3|736445.3|793
1640163000000|2021-12-22 08:50:00|737519.3|736519.3|737594.9|736594.9|737834.4|736834.4|737458.9|736458.9|833
1640163300000|2021-12-22 08:55:00|737594.7|736594.7|737990.5|736990.5|738031.1|737031.1|737536.7|736536.7|773
1640163600000|2021-12-22 09:00:00|737999.6|736999.6|738099.7|737099.7|738145.5|737145.5|737883.1|736883.1|840
1640163900000|2021-12-22 09:05:00|738103.6|737103.6|737980.9|736980.9|738572.1|737207.1|737812.6|736572.1|710
1640164200000|2021-12-22 09:10:00|737984.5|736984.5|738011.9|737011.9|738076|737076|737947.6|736947.6|689
1640164500000|2021-12-22 09:15:00|738006.6|737006.6|737818|736818|738308.5|737011.4|737571.6|736279.5|782
1640164800000|2021-12-22 09:20:00|737818.2|736818.2|738329.4|737329.4|738820.1|737356.7|737704.8|736704.8|813
1640165100000|2021-12-22 09:25:00|738332.3|737332.3|738438.6|737438.6|738526.6|737526.6|738232|737232|753
1640165400000|2021-12-22 09:30:00|738441.7|737441.7|738417.9|737417.9|738684.3|737684.3|738417.9|737417.9|786
1640165700000|2021-12-22 09:35:00|738420.5|737420.5|738793.1|737793.1|738872.9|737872.9|738356.2|737356.2|741
1640166000000|2021-12-22 09:40:00|738794.1|737794.1|738669.2|737669.2|738894.6|737894.6|738641|737641|671
1640166300000|2021-12-22 09:45:00|738667.6|737667.6|738311.8|737311.8|739222.5|737804.8|738311.8|736910|756
1640166600000|2021-12-22 09:50:00|738824.4|736824.4|738166.7|737166.7|739061.5|737585.5|738052.2|736672.7|694
1640166900000|2021-12-22 09:55:00|738179.2|737179.2|738322.7|737322.7|738903.3|737430.5|738179.2|736732.1|731
1640167200000|2021-12-22 10:00:00|738322.9|737322.9|738320.3|737320.3|738801.4|737422|738141.3|736695.3|642
1640167500000|2021-12-22 10:05:00|738344.4|737344.4|738243.1|737243.1|738823.9|737395|738182.8|736703.3|537
1640167800000|2021-12-22 10:10:00|738234.2|737234.2|738416.7|737416.7|738871|737417.1|738132.6|736629|612
1640168100000|2021-12-22 10:15:00|738416.9|737416.9|738801.8|737801.8|739101.5|737841.6|738328.3|737067.4|710
1640168400000|2021-12-22 10:20:00|738804.7|737804.7|738720.4|737720.4|738898.2|737898.2|738701.7|737701.7|678
1640168700000|2021-12-22 10:25:00|738724.8|737724.8|738652.1|737652.1|738768.2|737768.2|738557.9|737557.9|694
1640169000000|2021-12-22 10:30:00|738652.9|737652.9|738744.9|737744.9|738890.2|737890.2|738648.5|737648.5|563
1640169300000|2021-12-22 10:35:00|738745.7|737745.7|738255.1|737255.1|738758.3|737758.3|738229.9|737229.9|612
1640169600000|2021-12-22 10:40:00|738248.4|737248.4|738144.4|737144.4|738814.3|737388|738087|736801.4|722
1640169900000|2021-12-22 10:45:00|738148.3|737148.3|738031.4|737031.4|738440.4|737149.7|737764.2|736424.1|767
1640170200000|2021-12-22 10:50:00|738033|737033|738166.2|737166.2|738167.1|737167.1|737850|736850|734
1640170500000|2021-12-22 10:55:00|738168.1|737168.1|738393.8|737393.8|738414.7|737414.7|738162.3|737162.3|718
1640170800000|2021-12-22 11:00:00|738394.1|737394.1|738631|737631|739050.2|737631|738394.1|737020.7|721
1640171100000|2021-12-22 11:05:00|738633.6|737633.6|738578.3|737578.3|739012.3|737637.9|738374.5|736986.5|714
1640171400000|2021-12-22 11:10:00|738572.1|737572.1|738522.8|737522.8|739092|737613.7|738468.7|737012.6|710
1640171700000|2021-12-22 11:15:00|738526.2|737526.2|738109.8|737109.8|738555.2|737555.2|738013.8|737013.8|676
1640172000000|2021-12-22 11:20:00|738116.4|737116.4|738370|737370|738483.8|737483.8|738045.2|737045.2|744
1640172300000|2021-12-22 11:25:00|738361.9|737361.9|738277.2|737277.2|738899.5|737446.4|738269.6|736788.6|662
1640172600000|2021-12-22 11:30:00|738277.1|737277.1|738048.1|737048.1|738338.5|737338.5|738015.6|737015.6|668
1640172900000|2021-12-22 11:35:00|738053.2|737053.2|738050.5|737050.5|738667.5|737260.9|738019.6|736667.5|667
1640173200000|2021-12-22 11:40:00|738047.5|737047.5|737821.1|736821.1|738146.2|737146.2|737778|736778|685
1640173500000|2021-12-22 11:45:00|737818.7|736818.7|737822.3|736822.3|737986.9|736986.9|737756|736756|692
1640173800000|2021-12-22 11:50:00|737820.9|736820.9|738279.2|737279.2|738706.4|737299.1|737785.5|736706.4|761
1640174100000|2021-12-22 11:55:00|738278.8|737278.8|738324.8|737324.8|738327.4|737327.4|738125.9|737125.9|612
1640174400000|2021-12-22 12:00:00|738324.5|737324.5|738180|737180|738871.2|737424.5|738084.3|736829.5|744
1640174700000|2021-12-22 12:05:00|738142.5|737142.5|737923.9|736923.9|738570.5|737168.8|737769|736570.5|711
1640175000000|2021-12-22 12:10:00|737924.1|736924.1|737628.1|736628.1|738357.5|736997|737623.5|736357.5|712
1640175300000|2021-12-22 12:15:00|737622.8|736622.8|737992.9|736992.9|738512|737088.4|737620.8|736312|760
1640175600000|2021-12-22 12:20:00|737980|736980|737868.6|736868.6|738167.8|737167.8|737867|736867|737
1640175900000|2021-12-22 12:25:00|737875.7|736875.7|738259.1|737259.1|738490|737263|737774.8|736490|716
1640176200000|2021-12-22 12:30:00|738257.8|737257.8|738342.6|737342.6|738505.7|737505.7|738241.3|737241.3|788
1640176500000|2021-12-22 12:35:00|738345.4|737345.4|738525.6|737525.6|738589.7|737589.7|738324.7|737324.7|685
1640176800000|2021-12-22 12:40:00|738525.4|737525.4|738715.7|737715.7|738792.2|737792.2|738489|737489|713
1640177100000|2021-12-22 12:45:00|738712.8|737712.8|738600|737600|738912.2|737912.2|738506.9|737506.9|728
1640177400000|2021-12-22 12:50:00|738597|737597|738541.4|737541.4|738615.4|737615.4|738354.8|737354.8|774
1640177700000|2021-12-22 12:55:00|738555.4|737555.4|738653.2|737653.2|739141.8|737846.2|738508.4|737141.8|809
1640178000000|2021-12-22 13:00:00|738671|737671|738824.3|737824.3|739090.5|737846.9|738339.9|737090.5|734
1640178300000|2021-12-22 13:05:00|738822.3|737822.3|738881.3|737881.3|738908|737908|738742.8|737742.8|662
1640178600000|2021-12-22 13:10:00|738875.8|737875.8|738885.5|737885.5|738983.9|737983.9|738789.9|737789.9|601
1640178900000|2021-12-22 13:15:00|738885.9|737885.9|738535.9|737535.9|739112.9|738112.9|738522.8|737522.8|629
1640179200000|2021-12-22 13:20:00|738557.2|737557.2|738480|737480|739046.7|738046.7|738469.3|737469.3|605
1640179500000|2021-12-22 13:25:00|738467.6|737467.6|739025.5|737025.5|739490.8|738004.2|738467.6|737012.1|628
1640179800000|2021-12-22 13:30:00|739005.3|737005.3|738619.9|737619.9|739127|737733.1|738271.4|736790|798
1640180100000|2021-12-22 13:35:00|738604.1|737604.1|738755.4|737755.4|739317.4|737883.2|738582.2|737122.5|651
1640180400000|2021-12-22 13:40:00|738755.6|737755.6|738507.1|737507.1|738778.8|737778.8|738490.9|737490.9|703
1640180700000|2021-12-22 13:45:00|738502.9|737502.9|738416.1|737416.1|738619.7|737619.7|738398.3|737398.3|703
1640181000000|2021-12-22 13:50:00|738416.9|737416.9|738428.8|737428.8|738478.6|737478.6|738182.6|737182.6|650
1640181300000|2021-12-22 13:55:00|738435.3|737435.3|739084.4|738084.4|739093.4|738093.4|738359.1|737359.1|717
1640181600000|2021-12-22 14:00:00|739070.9|738070.9|738781|737781|739498.7|738339.3|738586.2|737158.1|915
1640181900000|2021-12-22 14:05:00|738783.2|737783.2|738701.9|737701.9|739338.7|737871.7|738417.2|737194.4|806
1640182200000|2021-12-22 14:10:00|738674.3|737674.3|738967|737967|739210.5|738055|738674.3|737210.5|755
1640182500000|2021-12-22 14:15:00|738955.2|737955.2|739010|738010|739489.5|738116.3|738925|737450|765
1640182800000|2021-12-22 14:20:00|739008.1|738008.1|738756.1|737756.1|739473|738020.7|738679.5|737180.5|896
1640183100000|2021-12-22 14:25:00|738757|737757|738955.7|737955.7|739612.5|738113.7|738549.6|737211|853
1640183400000|2021-12-22 14:30:00|738920|737920|738491.3|737491.3|739396.6|738002.9|738480.6|737094.8|827
1640183700000|2021-12-22 14:35:00|738504.9|737504.9|738385|737385|738726|737534.6|738198.2|736721.9|709
1640184000000|2021-12-22 14:40:00|738373|737373|738154.2|737154.2|738788.4|737431.4|738087.9|736746.2|832
1640184300000|2021-12-22 14:45:00|738049.2|737049.2|738507.6|737507.6|738565|737565|737858.4|736858.4|860
1640184600000|2021-12-22 14:50:00|738511.1|737511.1|738747.4|737747.4|739305.9|737890.7|738501.4|737305.6|872
1640184900000|2021-12-22 14:55:00|738743.6|737743.6|739145.7|737145.7|739228.1|737781.4|738542.9|737116.6|816
1640185200000|2021-12-22 15:00:00|739184.9|737184.9|738359.3|737359.3|739272.4|737773.5|738351.1|736970.7|855
1640185500000|2021-12-22 15:05:00|738334.5|737334.5|738418.1|737418.1|738602.5|737602.5|738249|737249|769
1640185800000|2021-12-22 15:10:00|738415.3|737415.3|738214.9|737214.9|738480.3|737480.3|738123.6|737123.6|781
1640186100000|2021-12-22 15:15:00|738213.4|737213.4|737318.6|736318.6|738227|737227|737304.1|735813.4|792
1640186400000|2021-12-22 15:20:00|737325.3|736325.3|737071.1|736071.1|737795.8|736374.3|736982.3|735567.7|847
1640186700000|2021-12-22 15:25:00|737063.5|736063.5|737683.6|735683.6|737713.4|736169.2|736843.3|735366.2|860
1640187000000|2021-12-22 15:30:00|737704.3|735704.3|737391.5|736391.5|737775.6|736423.9|737005|735572.1|801
1640187300000|2021-12-22 15:35:00|737389.2|736389.2|737443.5|736443.5|737662.9|736662.9|737375.1|736375.1|844
1640187600000|2021-12-22 15:40:00|737438.1|736438.1|737897.1|735897.1|737932.9|736556|737249.2|735784.5|708
1640187900000|2021-12-22 15:45:00|737898.9|735898.9|737339.6|736339.6|737907.7|736453|737284.7|735821.8|593
1640188200000|2021-12-22 15:50:00|737339.4|736339.4|737793.4|735793.4|737864.3|736350.9|736936.5|735432.1|618
1640188500000|2021-12-22 15:55:00|737780.9|735780.9|738197.4|736197.4|738408.6|736739|737088.4|735573.4|723
1640188800000|2021-12-22 16:00:00|738206.4|736206.4|737995.4|735995.4|738412.2|736911.6|737601.7|735970.9|745
1640189100000|2021-12-22 16:05:00|737994.3|735994.3|737456.6|736456.6|738084.8|736578.4|737357|735837.4|851
1640189400000|2021-12-22 16:10:00|737453.7|736453.7|738078.9|736078.9|738115|736620.9|737448.1|735970.5|664
1640189700000|2021-12-22 16:15:00|738078.5|736078.5|737406.9|736406.9|738092.5|736592|737350.5|735876.9|712
1640190000000|2021-12-22 16:20:00|737404.9|736404.9|737427.3|736427.3|737977|736501.9|737393.5|735940.5|549
1640190300000|2021-12-22 16:25:00|737423.6|736423.6|737555.4|736555.4|738083|736623.3|737422.5|736016|684
1640190600000|2021-12-22 16:30:00|737554.3|736554.3|737871.5|736871.5|738443.9|736905|737549.5|736116.4|682
1640190900000|2021-12-22 16:35:00|737877.3|736877.3|738432.1|736432.1|738441|736906.7|737653.5|736164.7|686
1640191200000|2021-12-22 16:40:00|738431.4|736431.4|737551.4|736551.4|738436.4|736956.1|737540.1|736106.9|466
1640191500000|2021-12-22 16:45:00|737557.4|736557.4|737910.4|735910.4|737929.8|736597.2|737401.6|735863.5|552
1640191800000|2021-12-22 16:50:00|737908.9|735908.9|737980.7|735980.7|737996.1|736495|737336.8|735843|633
1640192100000|2021-12-22 16:55:00|737994.9|735994.9|737426|736426|737994.9|736469.1|737322.5|735813.6|596
1640192400000|2021-12-22 17:00:00|737427.3|736427.3|737941.6|735941.6|738043.2|736544.1|737427.3|735851.9|647
1640192700000|2021-12-22 17:05:00|737945.3|735945.3|737906.7|735906.7|737979.4|736473.3|737431.4|735901.5|418
1640193000000|2021-12-22 17:10:00|737907.8|735907.8|737971.7|735971.7|738041.1|736523.3|737423.2|735907.1|484
1640193300000|2021-12-22 17:15:00|737971.6|735971.6|737854.1|735854.1|737982.2|736480.3|737410.1|735838.9|391
1640193600000|2021-12-22 17:20:00|737850.7|735850.7|737732.1|735732.1|737869.6|736272.6|737248.7|735703.2|419
1640193900000|2021-12-22 17:25:00|737780.5|735780.5|737562.7|735562.7|737780.5|736069.5|737065.4|735466.9|570
1640194200000|2021-12-22 17:30:00|737540.5|735540.5|737656.1|735656.1|737697.2|736107.3|737037.3|735472.5|506
1640194500000|2021-12-22 17:35:00|737649.9|735649.9|737659.1|735659.1|737713.9|736170.5|737139.5|735553.1|550
1640194800000|2021-12-22 17:40:00|737660.3|735660.3|737711.5|735711.5|737747.3|736175|737160|735637.9|436
1640195100000|2021-12-22 17:45:00|737709.1|735709.1|737933.6|735933.6|737964.9|736421.5|737350.8|735691.2|416
1640195400000|2021-12-22 17:50:00|737936.7|735936.7|737997.6|735997.6|738030.9|736507.8|737369.7|735860.8|476
1640195700000|2021-12-22 17:55:00|737990.5|735990.5|737988.1|735988.1|738019.8|736528.2|737447.2|735930.3|367
1640242800000|2021-12-23 07:00:00|735825.9|733825.9|735663.8|733663.8|735950.7|734210.9|734827.3|733323.5|798
1640243100000|2021-12-23 07:05:00|735663.9|733663.9|735525.8|733525.8|735725.1|734203.8|734846.3|733339.8|892
1640243400000|2021-12-23 07:10:00|735515|733515|735609.8|733609.8|735745|734254.7|735013.5|733491.8|857
1640243700000|2021-12-23 07:15:00|735612.8|733612.8|735165.8|733165.8|735764.9|734280.6|734627.7|733121.8|851
1640244000000|2021-12-23 07:20:00|735169.4|733169.4|735389.9|733389.9|735426.4|733927.6|734455.2|732925.7|888
1640244300000|2021-12-23 07:25:00|735392.9|733392.9|734513.9|732513.9|735397.2|733895|733925.8|732378.2|921
1640244600000|2021-12-23 07:30:00|733978.6|732978.6|733886.6|732886.6|734637.9|733173.9|733701.3|732186.6|922
1640244900000|2021-12-23 07:35:00|734378.6|732378.6|733731.3|732731.3|734462|733014.6|733707.7|732208.3|817
1640245200000|2021-12-23 07:40:00|734220.1|732220.1|733789.5|732789.5|734373|732948.4|733539.3|732014.1|870
1640245500000|2021-12-23 07:45:00|733777.8|732777.8|733835.3|732835.3|734403.4|732983.2|733685.1|732194.4|765
1640245800000|2021-12-23 07:50:00|733835.8|732835.8|733856|732856|734444|733065.4|733744.2|732279.5|799
1640246100000|2021-12-23 07:55:00|733841.2|732841.2|733773.5|732773.5|733971.7|732971.7|733760.8|732760.8|730
1640246400000|2021-12-23 08:00:00|733770.1|732770.1|733058.1|732058.1|733911.7|732785.7|732843.8|731379.8|1012
1640246700000|2021-12-23 08:05:00|733062.1|732062.1|733520.5|732520.5|733876.4|732876.4|733045|732045|949
1640247000000|2021-12-23 08:10:00|733519.2|732519.2|733695.1|732695.1|733766.4|732766.4|733252.9|732252.9|859
1640247300000|2021-12-23 08:15:00|733695.6|732695.6|733861.5|732861.5|733936.7|732936.7|733610.6|732610.6|820
1640247600000|2021-12-23 08:20:00|733824.5|732824.5|733848.9|732848.9|733940|732940|733620.2|732620.2|773
1640247900000|2021-12-23 08:25:00|733876|732876|733630.1|732630.1|734315|732917.6|733553.1|732315|823
1640248200000|2021-12-23 08:30:00|733632.5|732632.5|733010.1|732010.1|734137.2|732856.2|732981.8|731750.3|808
1640248500000|2021-12-23 08:35:00|733082.5|732082.5|732891.1|731891.1|733153.6|732153.6|732791.5|731791.5|854
1640248800000|2021-12-23 08:40:00|732892.2|731892.2|732479|731479|733147|732099.6|732422.8|730945.8|774
1640249100000|2021-12-23 08:45:00|732476.1|731476.1|733094.6|732094.6|733172.2|732172.2|732434.5|731434.5|824
1640249400000|2021-12-23 08:50:00|733096|732096|733154.6|732154.6|733163.7|732163.7|732870.7|731870.7|846
1640249700000|2021-12-23 08:55:00|733154|732154|733217.7|732217.7|733429.7|732429.7|733126.6|732126.6|764
1640250000000|2021-12-23 09:00:00|733220.1|732220.1|732859.7|731859.7|733529.8|732529.8|732752.7|731429.3|833
1640250300000|2021-12-23 09:05:00|732859.3|731859.3|733323.7|732323.7|733795|732346.4|732834.2|731793.9|841
1640250600000|2021-12-23 09:10:00|733325.4|732325.4|733361.1|732361.1|733407.7|732407.7|733056.4|732056.4|803
1640250900000|2021-12-23 09:15:00|733361|732361|733147.7|732147.7|733455|732455|733039.9|732039.9|685
1640251200000|2021-12-23 09:20:00|733145.3|732145.3|733399.7|732399.7|733724.8|732431.3|733137.2|731704|686
1640251500000|2021-12-23 09:25:00|733438.3|732438.3|733677.7|732677.7|733928.9|732928.9|733438.3|732438.3|799
1640251800000|2021-12-23 09:30:00|733675.6|732675.6|733678.2|732678.2|733689.8|732689.8|733487.8|732487.8|693
1640252100000|2021-12-23 09:35:00|733681.5|732681.5|733652.8|732652.8|734283.3|732863.4|733579.3|732283.3|744
1640252400000|2021-12-23 09:40:00|733651.8|732651.8|733976|732976|733976|732976|733637.9|732637.9|722
1640252700000|2021-12-23 09:45:00|733968.9|732968.9|733864.5|732864.5|734052|733052|733758.2|732758.2|700
1640253000000|2021-12-23 09:50:00|733852.9|732852.9|733928.4|732928.4|733997.4|732997.4|733819.8|732819.8|674
1640253300000|2021-12-23 09:55:00|733929|732929|733655.4|732655.4|733939.6|732939.6|733592|732592|762
1640253600000|2021-12-23 10:00:00|733661.5|732661.5|733822.4|732822.4|733944.3|732944.3|733635.4|732635.4|662
1640253900000|2021-12-23 10:05:00|733823.8|732823.8|734013.1|733013.1|734020.6|733020.6|733768.7|732768.7|642
1640254200000|2021-12-23 10:10:00|734010.9|733010.9|733881.5|732881.5|734073.3|733073.3|733731.1|732731.1|707
1640254500000|2021-12-23 10:15:00|733883.9|732883.9|733782.7|732782.7|734030.2|733030.2|733777.9|732777.9|689
1640254800000|2021-12-23 10:20:00|733779.6|732779.6|733904.9|732904.9|733930.1|732930.1|733766.4|732766.4|719
1640255100000|2021-12-23 10:25:00|733893.6|732893.6|734136.4|733136.4|734279.5|733279.5|733892.6|732892.6|745
1640255400000|2021-12-23 10:30:00|734137.8|733137.8|734433.4|733433.4|734433.9|733433.9|734096|733096|702
1640255700000|2021-12-23 10:35:00|734434.2|733434.2|734538.6|733538.6|734587.4|733587.4|734235.1|733235.1|697
1640256000000|2021-12-23 10:40:00|734540.5|733540.5|734222|733222|734881.5|733543.2|734204.3|732881.5|787
1640256300000|2021-12-23 10:45:00|734216.8|733216.8|734199.3|733199.3|734265.1|733265.1|733939.3|732939.3|726
1640256600000|2021-12-23 10:50:00|734194.6|733194.6|734342.1|733342.1|734398.5|733398.5|734192.6|733192.6|641
1640256900000|2021-12-23 10:55:00|734339.4|733339.4|734734.9|733734.9|734754.3|733754.3|734332.5|733332.5|750
1640257200000|2021-12-23 11:00:00|734735.4|733735.4|735276.3|734276.3|735286.7|734286.7|734727.3|733727.3|696
1640257500000|2021-12-23 11:05:00|735275|734275|735235.7|734235.7|735380.4|734380.4|735128.2|734128.2|879
1640257800000|2021-12-23 11:10:00|735242.4|734242.4|734891.9|733891.9|735323.7|734323.7|734820.9|733820.9|753
1640258100000|2021-12-23 11:15:00|734888.6|733888.6|734936.5|733936.5|735082.7|734082.7|734822.1|733822.1|780
1640258400000|2021-12-23 11:20:00|734941.3|733941.3|735308.8|734308.8|735341.3|734341.3|734849.7|733849.7|856
1640258700000|2021-12-23 11:25:00|735303.6|734303.6|734786.7|733786.7|735306.5|734306.5|734742.1|733742.1|838
1640259000000|2021-12-23 11:30:00|734768.8|733768.8|734721.2|733721.2|734926.2|733926.2|734704.2|733704.2|679
1640259300000|2021-12-23 11:35:00|734723.2|733723.2|734680.7|733680.7|734813|733813|734670|733670|623
1640259600000|2021-12-23 11:40:00|734681.5|733681.5|734930.2|733930.2|734934.9|733934.9|734608.3|733608.3|658
1640259900000|2021-12-23 11:45:00|734934.1|733934.1|735094.8|734094.8|735171.2|734171.2|734933.3|733933.3|858
1640260200000|2021-12-23 11:50:00|735088.9|734088.9|735748.9|734748.9|735762.4|734762.4|735088.9|733616.5|826
1640260500000|2021-12-23 11:55:00|735747.6|734747.6|735832.8|734832.8|735943.8|734943.8|735676|734676|864
1640260800000|2021-12-23 12:00:00|735828.1|734828.1|735922.4|734922.4|736748.5|735273.2|735828.1|734428.4|886
1640261100000|2021-12-23 12:05:00|735923.5|734923.5|735553.3|734553.3|736498|735330|735526.2|734075.3|769
1640261400000|2021-12-23 12:10:00|735555.5|734555.5|735497.2|734497.2|735648.3|734648.3|735455.5|734455.5|568
1640261700000|2021-12-23 12:15:00|735497.3|734497.3|735622.6|734622.6|735747.7|734747.7|735434.5|734434.5|642
1640262000000|2021-12-23 12:20:00|735620|734620|735560.2|734560.2|735822|734822|735429.9|734429.9|765
1640262300000|2021-12-23 12:25:00|735560|734560|735520.7|734520.7|735813.8|734813.8|735493.3|734493.3|766
1640262600000|2021-12-23 12:30:00|735520.5|734520.5|735932.4|734932.4|735940.8|734940.8|735455.1|734455.1|749
1640262900000|2021-12-23 12:35:00|735927.7|734927.7|735761.2|734761.2|735998.2|734998.2|735745.2|734745.2|710
1640263200000|2021-12-23 12:40:00|735756.2|734756.2|736059.6|735059.6|736235.2|735235.2|735748.6|734748.6|764
1640263500000|2021-12-23 12:45:00|736018.2|735018.2|736240.5|735240.5|736278.1|735278.1|735917.6|734917.6|689
1640263800000|2021-12-23 12:50:00|736239|735239|736694.6|735694.6|736902.5|735902.5|736239|735239|844
1640264100000|2021-12-23 12:55:00|736695.7|735695.7|735969.2|734969.2|737018.7|735991.6|735930.4|734836.5|925
1640264400000|2021-12-23 13:00:00|735961.4|734961.4|735996.8|734996.8|736309.4|735309.4|735811.9|734811.9|806
1640264700000|2021-12-23 13:05:00|735990.7|734990.7|736053.8|735053.8|736385.2|735385.2|735990.7|734990.7|616
1640265000000|2021-12-23 13:10:00|736054.8|735054.8|736473.4|735473.4|736491.9|735491.9|736018.5|735018.5|636
1640265300000|2021-12-23 13:15:00|736473.2|735473.2|736267.4|735267.4|736642.7|735642.7|736256.4|735256.4|680
1640265600000|2021-12-23 13:20:00|736266.2|735266.2|735983.8|734983.8|736325.6|735325.6|735673.6|734673.6|771
1640265900000|2021-12-23 13:25:00|735980.4|734980.4|736452.6|734452.6|736452.6|735138.3|735802.8|734343|577
1640266200000|2021-12-23 13:30:00|736484.4|734484.4|736244.3|735244.3|736591.9|735491.1|735951.1|734353.7|863
1640266500000|2021-12-23 13:35:00|736247.7|735247.7|736497.2|735497.2|736561.4|735561.4|736104.2|735104.2|777
1640266800000|2021-12-23 13:40:00|736496.3|735496.3|736198|734198|736968.7|735815|735466|733972.5|878
1640267100000|2021-12-23 13:45:00|736198.5|734198.5|736001.7|735001.7|736381.1|735298.1|735762.3|734197.4|850
1640267400000|2021-12-23 13:50:00|736000.4|735000.4|735857.2|734857.2|736220.6|735220.6|735844.9|734844.9|703
1640267700000|2021-12-23 13:55:00|735854.1|734854.1|735977.1|734977.1|736123.3|735123.3|735854.1|734854.1|764
1640268000000|2021-12-23 14:00:00|735977.9|734977.9|735697.2|734697.2|736200|734977.9|735585.3|734106.5|788
1640268300000|2021-12-23 14:05:00|735683.9|734683.9|736011.7|735011.7|736276.2|735143.9|735667.9|734276.2|813
1640268600000|2021-12-23 14:10:00|736014.9|735014.9|735919.7|734919.7|736112.6|735112.6|735679.2|734679.2|697
1640268900000|2021-12-23 14:15:00|735919.9|734919.9|736061|735061|736161.2|735161.2|735917.7|734917.7|692
1640269200000|2021-12-23 14:20:00|736059.8|735059.8|735456.4|734456.4|736059.8|735059.8|735450.9|734450.9|654
1640269500000|2021-12-23 14:25:00|735466.6|734466.6|735537.2|734537.2|735551.7|734551.7|735180.4|734180.4|668
1640269800000|2021-12-23 14:30:00|735529.5|734529.5|735524.7|734524.7|735626.5|734626.5|735351.2|734351.2|934
1640270100000|2021-12-23 14:35:00|735527.5|734527.5|734765|733765|735969.5|734603.3|734680.4|733680.4|993
1640270400000|2021-12-23 14:40:00|734779.5|733779.5|735032.2|734032.2|735078.9|734078.9|734775|733775|507
1640270700000|2021-12-23 14:45:00|735298.3|734298.3|735483.3|734483.3|735558.5|734558.5|735006.9|734006.9|865
1640271000000|2021-12-23 14:50:00|735480.7|734480.7|735549|734549|735958|734571|735393.9|733944.5|829
1640271300000|2021-12-23 14:55:00|735553.7|734553.7|736083.5|734083.5|736097.3|734575.7|735499.5|733979.4|613
1640271600000|2021-12-23 15:00:00|736080.4|734080.4|735397.4|734397.4|736163.9|734593.9|735323.1|733870.9|844
1640271900000|2021-12-23 15:05:00|735397.6|734397.6|735244|734244|735808.8|734405.7|735097.6|733676.9|800
1640272200000|2021-12-23 15:10:00|735243|734243|735156.4|734156.4|735833.4|734390|735006.4|733513.4|761
1640272500000|2021-12-23 15:15:00|735158.3|734158.3|734498.1|733498.1|735638.7|734212.6|734428.7|732923.9|891
1640272800000|2021-12-23 15:20:00|734499.5|733499.5|734630|733630|735205.9|733709.1|734486.7|733068.5|774
1640273100000|2021-12-23 15:25:00|734633|733633|734910.2|733910.2|735420.2|733973.4|734613.1|733386.8|768
1640273400000|2021-12-23 15:30:00|734910.6|733910.6|734912.4|733912.4|735397.6|733971.2|734556.9|733060.5|808
1640273700000|2021-12-23 15:35:00|734922.4|733922.4|735001.8|734001.8|735462.5|734004.1|734774.5|733330.6|725
1640274000000|2021-12-23 15:40:00|735000.4|734000.4|735435.8|734435.8|736057.9|734890.4|734982.7|733548.5|816
1640274300000|2021-12-23 15:45:00|735442.6|734442.6|735780|733780|736188.5|734702.9|735310.5|733708.4|695
1640274600000|2021-12-23 15:50:00|735289.1|734289.1|735362.3|733362.3|736062.5|734544.1|734979.7|733353.4|758
1640274900000|2021-12-23 15:55:00|735357.4|733357.4|735206.6|733206.6|735508.9|733971.9|734682.3|733141.2|682
1640275200000|2021-12-23 16:00:00|735198.1|733198.1|735006|733006|735289.6|733749.8|734450|732934.2|541
1640275500000|2021-12-23 16:05:00|734972.2|732972.2|734641.5|733641.5|735256.9|733812.5|734463.4|732966.2|641
1640275800000|2021-12-23 16:10:00|734641.1|733641.1|734822.2|733822.2|735255|733871.1|734616.5|733131.4|455
1640276100000|2021-12-23 16:15:00|734823.4|733823.4|734847.4|733847.4|734853.9|733853.9|734784.8|733784.8|533
1640276400000|2021-12-23 16:20:00|734851.5|733851.5|734846|733846|734865.8|733865.8|734789.9|733789.9|501
1640276700000|2021-12-23 16:25:00|734851.8|733851.8|734832.3|733832.3|734854.9|733854.9|734679|733679|528
1640277000000|2021-12-23 16:30:00|734829.7|733829.7|734739.4|733739.4|735285.7|733882.4|734735|733250.6|583
1640277300000|2021-12-23 16:35:00|734746.1|733746.1|734871.8|733871.8|735414.6|733977.4|734743.9|733251.9|498
1640277600000|2021-12-23 16:40:00|734870.6|733870.6|734645.1|733645.1|735386|733885|734609|733253.3|532
1640277900000|2021-12-23 16:45:00|734648.2|733648.2|734510.7|733510.7|735134.2|733685|734497.5|732992.1|526
1640278200000|2021-12-23 16:50:00|734510.8|733510.8|734494.1|733494.1|735068.9|733589.6|734393.2|732898.6|532
1640278500000|2021-12-23 16:55:00|734999.3|732999.3|734390.3|733390.3|735025.9|733526.6|734292.4|732802.8|505
1640278800000|2021-12-23 17:00:00|734406.8|733406.8|734925.6|732925.6|734986.2|733437.1|734335|732816.9|610
1640279100000|2021-12-23 17:05:00|734924.6|732924.6|734979.8|732979.8|735031.6|733514.6|734448|732918.5|593
1640279400000|2021-12-23 17:10:00|734983.5|732983.5|734751|732751|734983.5|733369.4|734187|732695.8|476
1640279700000|2021-12-23 17:15:00|734751.4|732751.4|734732.5|732732.5|734783.2|733268|734220.2|732717.2|450
1640280000000|2021-12-23 17:20:00|734729.4|732729.4|734554.4|732554.4|734777|733274|734034.7|732535.4|402
1640280300000|2021-12-23 17:25:00|734555.1|732555.1|733769.7|732769.7|734555.1|733052.9|733722.7|732224.2|613
1640280600000|2021-12-23 17:30:00|733770.6|732770.6|733988.5|732988.5|734479.5|732990.1|733757|732260|433
1640280900000|2021-12-23 17:35:00|733985.7|732985.7|734280.6|732280.6|734486.4|732994.8|733921.3|732270.2|427
1640281200000|2021-12-23 17:40:00|734280.8|732280.8|733737.1|732737.1|734289.8|732775|733696.4|732203.1|439
1640281500000|2021-12-23 17:45:00|733737.7|732737.7|734435.9|732435.9|734436.5|732930.5|733722.2|732221.2|428
1640281800000|2021-12-23 17:50:00|734436.8|732436.8|734487.6|732487.6|734503|733009.5|733898.1|732310.6|437
1640282100000|2021-12-23 17:55:00|734484.6|732484.6|734364.3|732364.3|734511.5|733011.5|733863.6|732327|422
1640329200000|2021-12-24 07:00:00|733265.5|731265.5|732603.4|730603.4|733266.1|731385|732375.5|730535.5|644
1640329500000|2021-12-24 07:05:00|732572.1|730572.1|732845.9|730845.9|733199|731475.5|732019.8|730495.2|955
1640329800000|2021-12-24 07:10:00|732858.3|730858.3|733055.9|731055.9|733197.7|731221.7|732210.1|730560.7|955
1640330100000|2021-12-24 07:15:00|733046.1|731046.1|732935.3|730935.3|733390|731390|732780.5|730780.5|893
1640330400000|2021-12-24 07:20:00|732948|730948|733098.3|731098.3|733318|731318|732829|730829|817
1640330700000|2021-12-24 07:25:00|733129.5|731129.5|733065.6|731065.6|733316|731316|733014.2|731014.2|585
1640331000000|2021-12-24 07:30:00|733016.3|731016.3|732790.5|730790.5|733031|731397.5|732355.5|730667.5|633
1640331300000|2021-12-24 07:35:00|732774.5|730774.5|732830.5|730830.5|732895.5|730895.5|732659.8|730659.8|572
1640331600000|2021-12-24 07:40:00|732835.1|730835.1|732700.2|730700.2|732890.5|730890.5|732672.5|730672.5|579
1640331900000|2021-12-24 07:45:00|732708.3|730708.3|732621.4|730621.4|732809.5|731080.2|732075|730355.2|681
1640332200000|2021-12-24 07:50:00|732631.7|730631.7|732695|730695|732760.1|731205.7|732051.3|730489|657
1640332500000|2021-12-24 07:55:00|732701.5|730701.5|732707.5|730707.5|732757.6|731150|732106|730527.5|729
1640332800000|2021-12-24 08:00:00|732672.5|730672.5|732690|731690|733246|731730.6|732240|730666.5|805
1640333100000|2021-12-24 08:05:00|732695|731695|732990.8|730990.8|733190.8|731695|732630|730877.2|720
1640333400000|2021-12-24 08:10:00|732960|730960|733111.5|731111.5|733379.7|731865|732553.8|730802.3|837
1640333700000|2021-12-24 08:15:00|733110|731110|733222.9|731222.9|733222.9|731576|732528.4|730880.8|699
1640334000000|2021-12-24 08:20:00|733168.5|731168.5|733051.5|731051.5|733242.5|731452.8|732450.5|730889.8|831
1640334300000|2021-12-24 08:25:00|733050.5|731050.5|733011.4|731011.4|733071.5|731511.6|732511.6|730752|720
1640334600000|2021-12-24 08:30:00|733009|731009|733066.1|731066.1|733079.7|731575|732465|730893|664
1640334900000|2021-12-24 08:35:00|733038.9|731038.9|732963.4|730963.4|733080|731564.6|732455.5|730797|632
1640335200000|2021-12-24 08:40:00|732961.5|730961.5|733117|731117|733165|731165|732945|730945|661
1640335500000|2021-12-24 08:45:00|733060.5|731060.5|732851.2|730851.2|733097.5|731097.5|732778|730778|669
1640335800000|2021-12-24 08:50:00|732852.9|730852.9|733007.8|731007.8|733030|731514.6|732365|730816|598
1640336100000|2021-12-24 08:55:00|732974.3|730974.3|733681.7|731681.7|733699.5|731769.3|732480|730962.8|740
1640336400000|2021-12-24 09:00:00|733707.5|731707.5|734125|732125|734278.2|732670.7|733015.2|731506.1|769
1640336700000|2021-12-24 09:05:00|734087.2|732087.2|734983.2|732983.2|735153|733450|734048.4|732048.4|868
1640337000000|2021-12-24 09:10:00|734954.5|732954.5|734948.8|732948.8|735072.5|733072.5|734718|732718|870
1640337300000|2021-12-24 09:15:00|734992|732992|734735.3|732735.3|735098|733098|734570|732570|743
1640337600000|2021-12-24 09:20:00|734732.8|732732.8|734806.3|732806.3|734866.3|733300|734024.6|732495.6|644
1640337900000|2021-12-24 09:25:00|734810|732810|735035|733035|735389.5|733840.9|734634.7|732810|668
1640338200000|2021-12-24 09:30:00|735035.6|733035.6|734882.2|732882.2|735059.5|733531.1|734276.7|732755|583
1640338500000|2021-12-24 09:35:00|734894.4|732894.4|735004.6|733004.6|735133|733574.6|734375.7|732875|523
1640338800000|2021-12-24 09:40:00|735017.4|733017.4|735001.4|733001.4|735317.8|733689.4|734689.4|732910.5|662
1640339100000|2021-12-24 09:45:00|734977.9|732977.9|735042|733042|735207.4|733540|734510.2|732871.4|562
1640339400000|2021-12-24 09:50:00|735039.2|733039.2|735099.6|733099.6|735204.7|733499.2|734469.5|732887.5|640
1640339700000|2021-12-24 09:55:00|735100.1|733100.1|735159.5|733159.5|735250|733485.5|734476.4|732977.3|676
1640340000000|2021-12-24 10:00:00|735183.7|733183.7|735125.7|733125.7|735279.3|733279.3|735071.5|733071.5|702
1640340300000|2021-12-24 10:05:00|735126.1|733126.1|734840|732840|735189|733405|734393.8|732792.5|683
1640340600000|2021-12-24 10:10:00|734828.7|732828.7|734690.6|732690.6|735090.5|733474|734119.1|732517|630
1640340900000|2021-12-24 10:15:00|734703.5|732703.5|735202.3|733202.3|735344|733344|734219.6|732695.5|563
1640341200000|2021-12-24 10:20:00|735207.2|733207.2|735259.7|733259.7|735392|733392|735201.1|733201.1|493
1640341500000|2021-12-24 10:25:00|735261.1|733261.1|735355|733355|735551.5|733970|734965|733220.7|709
1640341800000|2021-12-24 10:30:00|735287.1|733287.1|735436.9|733436.9|735489.5|733940|734909.4|733266.4|600
1640342100000|2021-12-24 10:35:00|735430|733430|735699|733699|736070.7|733982|734891.4|733182.2|535
1640342400000|2021-12-24 10:40:00|735625|733625|735414.5|733414.5|735677|733849.5|734774.1|733197|638
1640342700000|2021-12-24 10:45:00|735391.4|733391.4|734893.6|732893.6|735510|733717.5|734717.5|732779.2|669
1640343000000|2021-12-24 10:50:00|734893.5|732893.5|734825|732825|734959.5|733390|734363.5|732695.9|510
1640343300000|2021-12-24 10:55:00|734797.3|732797.3|735147.3|733147.3|735288|733400.2|734395|732678.8|597
1640343600000|2021-12-24 11:00:00|735153.1|733153.1|734924.5|732924.5|735366.2|733366.2|734899.9|732899.9|660
1640343900000|2021-12-24 11:05:00|734934|732934|735233.1|733233.1|735321|733321|734913|732913|492
1640344200000|2021-12-24 11:10:00|735226.2|733226.2|735151.5|733151.5|735330|733330|734975|732975|496
1640344500000|2021-12-24 11:15:00|735037|733037|735343.1|733343.1|735345|733345|735025|733025|366
1640344800000|2021-12-24 11:20:00|735335.5|733335.5|735198.7|733198.7|735372.5|733372.5|735099.3|733099.3|418
1640345100000|2021-12-24 11:25:00|735210.9|733210.9|735257.9|733257.9|735394.2|733695.5|734680.5|733149.3|387
1640345400000|2021-12-24 11:30:00|735251.2|733251.2|734985.5|732985.5|735305.4|733305.4|734978.7|732978.7|386
1640345700000|2021-12-24 11:35:00|734990.5|732990.5|735243.7|733243.7|735314.7|733551.4|734550|732964.2|489
1640346000000|2021-12-24 11:40:00|735264.3|733264.3|735135|733135|735264.3|733264.3|734955.6|732955.6|446
1640346300000|2021-12-24 11:45:00|735130|733130|735315|733315|735375.1|733850|734788.7|733055|369
1640346600000|2021-12-24 11:50:00|735339|733339|735443.4|733443.4|735460|733929.9|734879.9|733323.2|340
1640346900000|2021-12-24 11:55:00|735424.6|733424.6|735548.9|733548.9|735578.7|734074.7|734980|733214|422
1640347200000|2021-12-24 12:00:00|735547.6|733547.6|735557|733557|735620|734040|734975|733388|438
1640347500000|2021-12-24 12:05:00|735563.5|733563.5|735487.3|733487.3|735643.2|734132.6|734970.5|733425|419
1640347800000|2021-12-24 12:10:00|735493.6|733493.6|735364.7|733364.7|735506|733997|734874.3|733295.7|479
1640348100000|2021-12-24 12:15:00|735354.7|733354.7|735307.6|733307.6|735385|733800|734779.5|733200|501
1640348400000|2021-12-24 12:20:00|735308.1|733308.1|735409.5|733409.5|735461|733930.3|734763.2|733205.5|638
1640348700000|2021-12-24 12:25:00|735365|733365|735449.1|733449.1|735513.1|733879.5|734879|733319.5|524
1640349000000|2021-12-24 12:30:00|735446.7|733446.7|735559.1|733559.1|735676.5|734137.4|734935|733408.2|489
1640349300000|2021-12-24 12:35:00|735567.7|733567.7|735628.3|733628.3|735661|734089.5|735012.4|733450|331
1640349600000|2021-12-24 12:40:00|735615.5|733615.5|735872.7|733872.7|735952|734273.6|735115|733615.5|449
1640349900000|2021-12-24 12:45:00|735876.1|733876.1|735685.5|733685.5|736042|734423.9|735192.6|733627.3|462
1640350200000|2021-12-24 12:50:00|735635.8|733635.8|735753.6|733753.6|735831.4|734181.3|735167.7|733627.5|391
1640350500000|2021-12-24 12:55:00|735806.8|733806.8|736330.2|734330.2|736401.4|734680.6|735299|733740.1|643
1640350800000|2021-12-24 13:00:00|736341.3|734341.3|736934.5|734934.5|737401.8|735401.8|736341.3|734341.3|702
1640351100000|2021-12-24 13:05:00|736924.8|734924.8|736373.5|734373.5|736963.7|734963.7|736199.2|734199.2|628
1640351400000|2021-12-24 13:10:00|736346.4|734346.4|736205.9|734205.9|736454.2|734804.5|735804.5|734160.2|426
1640351700000|2021-12-24 13:15:00|736219.5|734219.5|737239|735239|737239|735239|735755.1|734194.3|607
1640352000000|2021-12-24 13:20:00|737256.4|735256.4|737185.8|735185.8|737622.4|735622.4|736862.6|734862.6|649
1640352300000|2021-12-24 13:25:00|737180|735180|736933.3|734933.3|737183.8|735183.8|736062.6|734485.7|471
1640352600000|2021-12-24 13:30:00|736933.6|734933.6|736660|734660|737063.5|735063.5|736602.4|734602.4|351
1640352900000|2021-12-24 13:35:00|736653.7|734653.7|736960.5|734960.5|736960.5|734960.5|736421.2|734421.2|560
1640353200000|2021-12-24 13:40:00|736930.5|734930.5|736766.4|734766.4|736945.5|734945.5|736405.3|734405.3|445
1640353500000|2021-12-24 13:45:00|736769|734769|736620.5|734620.5|737030.6|735030.6|736569.2|734569.2|494
1640353800000|2021-12-24 13:50:00|736614.9|734614.9|736489.5|734489.5|737034.6|735034.6|736438.6|734438.6|460
1640354100000|2021-12-24 13:55:00|736439|734439|736963.4|734963.4|737180.6|735180.6|736407.9|734407.9|548
1640354400000|2021-12-24 14:00:00|736935.7|734935.7|737034.2|735034.2|737321.6|735749.6|736745|734881|467
1640354700000|2021-12-24 14:05:00|737049.2|735049.2|737525|735525|737558.8|735980|736975|735025.7|336
1640355000000|2021-12-24 14:10:00|737523.7|735523.7|737669.5|735669.5|738188|736188|737510.1|735510.1|581
1640355300000|2021-12-24 14:15:00|737689.9|735689.9|738066.6|736066.6|738203|736610|737584.3|735689.9|523
1640355600000|2021-12-24 14:20:00|738071.6|736071.6|738222.5|736222.5|738316.5|736615.9|737583.7|736031.9|488
1640355900000|2021-12-24 14:25:00|738155.5|736155.5|737711.7|735711.7|738224.1|736224.1|737589.5|735589.5|725
1640356200000|2021-12-24 14:30:00|737738.8|735738.8|738309.4|736309.4|738407.5|736691|737640.7|735640.7|559
1640356500000|2021-12-24 14:35:00|738312.5|736312.5|737674.5|735674.5|738561|736561|737581.2|735581.2|763
1640356800000|2021-12-24 14:40:00|737664.2|735664.2|737760|735760|737769.2|736270.6|737200|735546.4|369
1640357100000|2021-12-24 14:45:00|737733.2|735733.2|737844.6|735844.6|738145.6|736145.6|737590|735590|560
1640357400000|2021-12-24 14:50:00|737845.5|735845.5|737774.5|735774.5|737901|735901|737551.6|735551.6|537
1640357700000|2021-12-24 14:55:00|737776.1|735776.1|737700.5|735700.5|737784.8|735784.8|737561|735561|721
1640358000000|2021-12-24 15:00:00|737696.7|735696.7|737598|735598|737849.5|735849.5|737512|735512|783
1640358300000|2021-12-24 15:05:00|737595.1|735595.1|737405|735405|737599.5|735599.5|737347|735347|559
1640358600000|2021-12-24 15:10:00|737405.8|735405.8|737640.8|735640.8|737697|735697|737350.5|735350.5|640
1640358900000|2021-12-24 15:15:00|737611.3|735611.3|737634.7|735634.7|737803.5|735803.5|737500|735500|643
1640359200000|2021-12-24 15:20:00|737641|735641|737545.5|735545.5|737776|735776|737518.1|735518.1|455
1640359500000|2021-12-24 15:25:00|737550.5|735550.5|737709.8|735709.8|737793|735793|737528.2|735528.2|506
1640359800000|2021-12-24 15:30:00|737698.6|735698.6|737815|735815|738069.5|736069.5|737679.5|735679.5|591
1640360100000|2021-12-24 15:35:00|737939.5|735939.5|737777.1|735777.1|737939.5|735939.5|737554.8|735554.8|569
1640360400000|2021-12-24 15:40:00|737829.9|735829.9|737489.5|735489.5|737870|735870|737392.4|735392.4|559
1640360700000|2021-12-24 15:45:00|737400.3|735400.3|737493.1|735493.1|737709.5|735709.5|737362.6|735362.6|482
1640361000000|2021-12-24 15:50:00|737480.3|735480.3|737827.4|735827.4|737853.3|735853.3|737317.1|735317.1|461
1640361300000|2021-12-24 15:55:00|737829.7|735829.7|737810.3|735810.3|738163.5|736163.5|737656.4|735656.4|576
1640361600000|2021-12-24 16:00:00|737763|735763|737731.6|735731.6|737968|735968|737604.4|735604.4|487
1640361900000|2021-12-24 16:05:00|737710.5|735710.5|737557|735557|737848|735848|737445.5|735445.5|286
1640362200000|2021-12-24 16:10:00|737465.8|735465.8|737154.5|735154.5|737554.4|735554.4|736874.3|734874.3|396
1640362500000|2021-12-24 16:15:00|737149.5|735149.5|737293.3|735293.3|737521.5|735521.5|736959.5|734959.5|633
1640362800000|2021-12-24 16:20:00|737307.5|735307.5|737540|735540|737618|735618|737249.1|735249.1|646
1640363100000|2021-12-24 16:25:00|737545|735545|737574.6|735574.6|737699.3|735699.3|737382.3|735382.3|611
1640363400000|2021-12-24 16:30:00|737552|735552|737728.6|735728.6|737832.5|735832.5|737397.8|735397.8|449
1640363700000|2021-12-24 16:35:00|737729.4|735729.4|737701.4|735701.4|737875|735875|737488.8|735488.8|502
1640364000000|2021-12-24 16:40:00|737589.7|735589.7|737408.3|735408.3|737762.5|735762.5|737384.2|735384.2|551
1640364300000|2021-12-24 16:45:00|737434.8|735434.8|737482.8|735482.8|737770.5|735770.5|737390|735390|364
1640364600000|2021-12-24 16:50:00|737545.5|735545.5|737639.2|735639.2|737739.5|735739.5|737466.8|735466.8|447
1640364900000|2021-12-24 16:55:00|737614|735614|737719.3|735719.3|738008|736008|737333.3|735333.3|568
1640365200000|2021-12-24 17:00:00|737706|735706|737884|735884|738136.5|736136.5|737507.9|735507.9|635
1640365500000|2021-12-24 17:05:00|737918.5|735918.5|737864.7|735864.7|737998.5|735998.5|737690|735690|313
1640365800000|2021-12-24 17:10:00|737962.5|735962.5|737928.2|735928.2|738043.6|736043.6|737708|735708|299
1640366100000|2021-12-24 17:15:00|737969.3|735969.3|737897.5|735897.5|738102|736102|737705.3|735705.3|421
1640366400000|2021-12-24 17:20:00|737705|735705|737533|735533|737947.5|735947.5|737300|735300|326
1640366700000|2021-12-24 17:25:00|737564.8|735564.8|737344.6|735344.6|737698|735698|737062.4|735062.4|483
1640367000000|2021-12-24 17:30:00|737349.5|735349.5|737381.6|735381.6|737542|735542|737205.1|735205.1|389
1640367300000|2021-12-24 17:35:00|737481.8|735481.8|737504.8|735504.8|737520.5|735520.5|737338.5|735338.5|243
1640367600000|2021-12-24 17:40:00|737369|735369|737588.5|735588.5|737629|735629|737293.1|735293.1|225
1640367900000|2021-12-24 17:45:00|737479.5|735479.5|737523.8|735523.8|737722|735722|737353.7|735353.7|187
1640368200000|2021-12-24 17:50:00|737525.1|735525.1|737715.5|735715.5|737767|735767|737525.1|735525.1|311
1640368500000|2021-12-24 17:55:00|737708|735708|737496.5|735496.5|737730.7|735730.7|737496.4|735496.4|215
1640588400000|2021-12-27 07:00:00|734542.5|732542.5|734432.3|732432.3|734621.5|733003|733723.6|732194.4|762
1640588700000|2021-12-27 07:05:00|734442.6|732442.6|734802|732802|735018.7|733352.5|733951.2|732340.4|930
1640589000000|2021-12-27 07:10:00|734812.5|732812.5|734417.6|732417.6|734824.9|732824.9|734328.8|732328.8|904
1640589300000|2021-12-27 07:15:00|734423.7|732423.7|734534.9|732534.9|734685.5|732904.8|733864.7|732334.6|884
1640589600000|2021-12-27 07:20:00|734522.4|732522.4|734244|732244|734522.4|732902.5|733744|732215.9|832
1640589900000|2021-12-27 07:25:00|734227|732227|733642.8|731642.8|734245.7|732682.5|733062.5|731551.2|856
1640590200000|2021-12-27 07:30:00|733606.1|731606.1|733852|731852|734067.3|732520.3|733221.3|731538.4|904
1640590500000|2021-12-27 07:35:00|733841.4|731841.4|733572|732572|734232.1|732676.3|733266.6|731756.7|847
1640590800000|2021-12-27 07:40:00|734067.9|732067.9|733565|732565|734234.2|732747.6|733490.2|732028.1|852
1640591100000|2021-12-27 07:45:00|733556.6|732556.6|733399.2|732399.2|734255.4|732705.5|733376.3|731868.2|828
1640591400000|2021-12-27 07:50:00|733906.7|731906.7|733877|731877|733980.2|732508.3|733350.6|731848.7|783
1640591700000|2021-12-27 07:55:00|733389.8|732389.8|733206.3|732206.3|733897.2|732411|733155.5|731675.3|851
1640592000000|2021-12-27 08:00:00|733697.1|731697.1|732174.2|730174.2|733697.1|732207.2|731785.5|730059.2|1077
1640592300000|2021-12-27 08:05:00|732166.7|730166.7|732488.2|730488.2|732495|730980.4|731581.4|729885.5|1015
1640592600000|2021-12-27 08:10:00|732489.1|730489.1|732342.6|730342.6|732773.5|731221.8|731836.2|730342.6|959
1640592900000|2021-12-27 08:15:00|732342.2|730342.2|732475.8|730475.8|732574.8|731035.1|731838.5|730320.8|852
1640593200000|2021-12-27 08:20:00|732480.9|730480.9|732727|730727|732773.2|731271.6|731952.5|730459.7|775
1640593500000|2021-12-27 08:25:00|732722.9|730722.9|733084.8|731084.8|733084.8|731525|732215.3|730701.4|834
1640593800000|2021-12-27 08:30:00|733103.8|731103.8|733230|731230|733488|731993.4|732546.5|731012.7|810
1640594100000|2021-12-27 08:35:00|733220.3|731220.3|733561.8|731561.8|733615|732094.6|732658.6|731133|858
1640594400000|2021-12-27 08:40:00|733561.6|731561.6|733843.7|731843.7|733898.7|732358.5|733012.2|731489.7|919
1640594700000|2021-12-27 08:45:00|733844.5|731844.5|733673.3|731673.3|733910.2|732403.8|733289.2|731665.9|711
1640595000000|2021-12-27 08:50:00|733666|731666|733323.2|731323.2|733674.1|732142.1|732960|731323.2|654
1640595300000|2021-12-27 08:55:00|733314.3|731314.3|733703.5|731703.5|733768|732218.7|732822|731308.4|820
1640595600000|2021-12-27 09:00:00|733700.1|731700.1|734035.5|732035.5|734066.7|732543.2|733141.8|731649.7|872
1640595900000|2021-12-27 09:05:00|734034.7|732034.7|733878.9|731878.9|734191.2|732668.1|733321.2|731811.8|815
1640596200000|2021-12-27 09:10:00|733876.9|731876.9|734202.5|732202.5|734337.1|732757.5|733348.5|731838.7|710
1640596500000|2021-12-27 09:15:00|734202.1|732202.1|734056.1|732056.1|734334.9|732856|733648.9|732056.1|626
1640596800000|2021-12-27 09:20:00|734056.6|732056.6|733767.7|732767.7|734366.5|732829.5|733514.4|732016.8|762
1640597100000|2021-12-27 09:25:00|733765.6|732765.6|734275.8|732275.8|734341|732835|733668.4|732175.7|672
1640597400000|2021-12-27 09:30:00|734278.7|732278.7|734356.1|732356.1|734386.8|732891.2|733798.4|732278.7|618
1640597700000|2021-12-27 09:35:00|734359|732359|734587.9|732587.9|734631.6|733131.1|733871|732351.3|729
1640598000000|2021-12-27 09:40:00|734581.8|732581.8|734016.5|733016.5|734629.5|733137.6|734008.3|732495|660
1640598300000|2021-12-27 09:45:00|734014.9|733014.9|734833.9|732833.9|734877.6|733357.9|734009.2|732507.7|750
1640598600000|2021-12-27 09:50:00|734831.7|732831.7|734938.5|732938.5|734979.6|733466.5|734359.6|732827.9|724
1640598900000|2021-12-27 09:55:00|734942.6|732942.6|735852.1|733852.1|735884.9|734357.6|734470.6|732942.6|879
1640599200000|2021-12-27 10:00:00|735853.8|733853.8|736046.5|734046.5|736196.8|734618.1|735440.5|733850|904
1640599500000|2021-12-27 10:05:00|736046.8|734046.8|735985.6|733985.6|736062|734552.4|735392.5|733890.2|747
1640599800000|2021-12-27 10:10:00|735981.5|733981.5|735655.6|734655.6|736372.3|734853.8|735484.5|733975.1|737
1640600100000|2021-12-27 10:15:00|735655.4|734655.4|735932|734932|736527.7|735035.4|735639|734177|707
1640600400000|2021-12-27 10:20:00|735930.7|734930.7|735614.7|734614.7|736667.5|735202|735594|734134.3|795
1640600700000|2021-12-27 10:25:00|735619.9|734619.9|735351.2|734351.2|736188|734695|735284.6|733790.5|736
1640601000000|2021-12-27 10:30:00|735352.2|734352.2|735268.4|734268.4|736024.5|734546.8|735177.7|733687.6|747
1640601300000|2021-12-27 10:35:00|735270.8|734270.8|735242.1|734242.1|735919.4|734439.7|735079.3|733583.3|738
1640601600000|2021-12-27 10:40:00|735241.7|734241.7|735313.7|734313.7|735904.5|734398.5|735140.5|733624.6|721
1640601900000|2021-12-27 10:45:00|735313.8|734313.8|735899|733899|736054.8|734570.8|735268.8|733811.7|651
1640602200000|2021-12-27 10:50:00|735894|733894|735570.5|734570.5|736354.5|734852.2|735406.9|733894|725
1640602500000|2021-12-27 10:55:00|735569.2|734569.2|735623|734623|736305.7|734812.8|735459.9|733970.4|761
1640602800000|2021-12-27 11:00:00|735617.2|734617.2|736517|734517|736549.3|735060.3|735591|734107.8|809
1640603100000|2021-12-27 11:05:00|736509.9|734509.9|736266.5|734266.5|736709.3|735148.5|735737.6|734165.2|945
1640603400000|2021-12-27 11:10:00|736280.6|734280.6|735749.9|734749.9|736453.5|734951.2|735735.9|734249.3|624
1640603700000|2021-12-27 11:15:00|735747.4|734747.4|736206.4|734206.4|736339.7|734832.5|735638.5|734169.4|732
1640604000000|2021-12-27 11:20:00|736206.2|734206.2|735807.2|734807.2|736410.7|734912.1|735693.9|734206.2|656
1640604300000|2021-12-27 11:25:00|735805.7|734805.7|735761.1|734761.1|736332|734830.7|735710.4|734202.2|626
1640604600000|2021-12-27 11:30:00|735776.7|734776.7|735712.3|734712.3|736300|734818.8|735644.1|734155|744
1640604900000|2021-12-27 11:35:00|735713.8|734713.8|735646.7|734646.7|736354.1|734853.5|735626.2|734202.6|793
1640605200000|2021-12-27 11:40:00|735650.5|734650.5|736104.8|734104.8|736176|734692.2|735583.6|734079.5|834
1640605500000|2021-12-27 11:45:00|736101.6|734101.6|735843.3|733843.3|736116.2|734602.7|735345.8|733841.5|712
1640605800000|2021-12-27 11:50:00|735853.1|733853.1|735321.4|734321.4|735894.8|734414.7|735189.3|733690.1|695
1640606100000|2021-12-27 11:55:00|735316.8|734316.8|735439.5|734439.5|735944.5|734468.4|735304.4|733805.4|659
1640606400000|2021-12-27 12:00:00|735442.2|734442.2|735928.2|733928.2|735978|734475.2|735206.6|733706.3|783
1640606700000|2021-12-27 12:05:00|735929.1|733929.1|735928.9|733928.9|736144.7|734652.7|735367.4|733874.1|746
1640607000000|2021-12-27 12:10:00|735920.1|733920.1|735696.4|734696.4|736202.9|734717.4|735399.7|733900|784
1640607300000|2021-12-27 12:15:00|735695.8|734695.8|735716.4|734716.4|736230.8|734755.9|735526.8|734167.8|713
1640607600000|2021-12-27 12:20:00|735717.6|734717.6|735996.5|734996.5|736613.7|735203.3|735685.3|734316.6|812
1640607900000|2021-12-27 12:25:00|735996.7|734996.7|735953.2|734953.2|736596.7|735151.8|735937.6|734596.7|690
1640608200000|2021-12-27 12:30:00|735952.9|734952.9|735808.4|734808.4|736587.9|735136.4|735795|734371|795
1640608500000|2021-12-27 12:35:00|735815.9|734815.9|735850.1|734850.1|736458|734978.7|735754.5|734381.5|645
1640608800000|2021-12-27 12:40:00|735852.3|734852.3|735992.3|734992.3|736548.5|735124.7|735850.5|734403.8|675
1640609100000|2021-12-27 12:45:00|735986.5|734986.5|736203.1|735203.1|736964.3|735466|735982.3|734510.5|918
1640609400000|2021-12-27 12:50:00|736199|735199|736098.6|735098.6|736757.9|735246.5|736022.2|734528.5|770
1640609700000|2021-12-27 12:55:00|736096.3|735096.3|736106.7|735106.7|736663.7|735160.5|735892.6|734413.5|728
1640610000000|2021-12-27 13:00:00|736114.6|735114.6|736181.8|735181.8|736938.8|735461.9|736077.4|734710.2|806
1640610300000|2021-12-27 13:05:00|736183.5|735183.5|736134.2|735134.2|736291.8|735291.8|736133.1|735133.1|607
1640610600000|2021-12-27 13:10:00|736136.1|735136.1|736108.1|735108.1|736788.3|735330.8|736082.9|734608.7|640
1640610900000|2021-12-27 13:15:00|736107.7|735107.7|736018.6|735018.6|736657.1|735271.8|736018.6|734566.5|707
1640611200000|2021-12-27 13:20:00|736021.5|735021.5|736172.8|735172.8|736229.5|735229.5|736004.4|735004.4|647
1640611500000|2021-12-27 13:25:00|736171|735171|736267.9|735267.9|736288.7|735288.7|736150.4|735150.4|637
1640611800000|2021-12-27 13:30:00|736272.6|735272.6|736370.9|735370.9|736429.7|735429.7|736147.9|735147.9|673
1640612100000|2021-12-27 13:35:00|736360.8|735360.8|736332.3|735332.3|736451|735451|736323.3|735323.3|667
1640612400000|2021-12-27 13:40:00|736322|735322|736230.4|735230.4|736356.8|735356.8|736144.4|735144.4|659
1640612700000|2021-12-27 13:45:00|736227|735227|735946.3|734946.3|736447|735301.8|735917.4|734447|625
1640613000000|2021-12-27 13:50:00|735952.3|734952.3|735848.8|734848.8|736051.3|735051.3|735832|734832|652
1640613300000|2021-12-27 13:55:00|735849.4|734849.4|735932.5|734932.5|736442.4|734954.5|735839.5|734401.6|744
1640613600000|2021-12-27 14:00:00|735931.1|734931.1|735908.8|734908.8|735961.8|734961.8|735697.2|734697.2|671
1640613900000|2021-12-27 14:05:00|735908.7|734908.7|735926.2|734926.2|736092.5|735092.5|735888.5|734888.5|547
1640614200000|2021-12-27 14:10:00|735927.1|734927.1|736185.1|735185.1|736290.2|735290.2|735874.8|734874.8|620
1640614500000|2021-12-27 14:15:00|736186.6|735186.6|736237.7|735237.7|736791|735304.7|736152.8|734697|629
1640614800000|2021-12-27 14:20:00|736234.9|735234.9|735960.2|734960.2|736625.9|735264.8|735944.2|734592.9|700
1640615100000|2021-12-27 14:25:00|735962.7|734962.7|736620|734620|736646.2|735163.9|735939.6|734467.6|717
1640615400000|2021-12-27 14:30:00|736614.8|734614.8|736231.3|735231.3|736815.5|735328|736060.6|734590.8|863
1640615700000|2021-12-27 14:35:00|736234.2|735234.2|736927.2|734927.2|737074.9|735582.7|736222.3|734798.8|844
1640616000000|2021-12-27 14:40:00|736420.1|735420.1|736709.4|735709.4|737134.8|735744.1|736194.8|734698.2|900
1640616300000|2021-12-27 14:45:00|736728.4|735728.4|736669.4|735669.4|737243.2|735756.1|736512.8|735094.1|900
1640616600000|2021-12-27 14:50:00|736666.5|735666.5|736957.6|735957.6|737461.6|735981.5|736605|735141.7|718
1640616900000|2021-12-27 14:55:00|736959.3|735959.3|736656.7|735656.7|737490.6|736004|736643.5|735151|743
1640617200000|2021-12-27 15:00:00|736654.4|735654.4|736818.2|735818.2|737274.6|735857.3|736644.1|735171.5|683
1640617500000|2021-12-27 15:05:00|736817|735817|737197.8|735197.8|737364.8|735950.8|736573.4|735174.8|817
1640617800000|2021-12-27 15:10:00|737196|735196|736615.8|735615.8|737348.3|735846.2|736592.5|735166.3|668
1640618100000|2021-12-27 15:15:00|736624.9|735624.9|736702|734702|737012|735630.6|736124.2|734677.8|746
1640618400000|2021-12-27 15:20:00|736703.3|734703.3|736333.1|734333.1|736729.6|735231.4|735758.6|734262.5|805
1640618700000|2021-12-27 15:25:00|736337.5|734337.5|736139|734139|736538.1|735042.7|735601.8|734120.5|807
1640619000000|2021-12-27 15:30:00|736162.6|734162.6|735756.1|734756.1|736348|734903.9|735606.1|734104.4|739
1640619300000|2021-12-27 15:35:00|735742.9|734742.9|735950.6|733950.6|736322.5|734824.6|735429|733926|750
1640619600000|2021-12-27 15:40:00|735925.3|733925.3|735615.8|733615.8|735925.3|734478.4|735111.4|733602.3|797
1640619900000|2021-12-27 15:45:00|735612.8|733612.8|736191.9|734191.9|736211.3|734446.1|735359.2|733612.6|615
1640620200000|2021-12-27 15:50:00|736202.5|734202.5|736062.5|735062.5|736629|735143.3|735550.1|734034|541
1640620500000|2021-12-27 15:55:00|736054.8|735054.8|736304.2|734304.2|736557|735067|735736.7|734226.6|623
1640620800000|2021-12-27 16:00:00|736299.7|734299.7|736275.4|734275.4|736348.8|734646.3|735505|734047.8|790
1640621100000|2021-12-27 16:05:00|736284.3|734284.3|736124.5|734124.5|736301.5|734619.5|735558.5|734063|746
1640621400000|2021-12-27 16:10:00|736143.7|734143.7|735392.1|734392.1|736154.7|734589.2|735365.1|733913.5|569
1640621700000|2021-12-27 16:15:00|735377.5|734377.5|735378.7|734378.7|735937.6|734416.8|735298.8|733830.3|533
1640622000000|2021-12-27 16:20:00|735396.7|734396.7|735907.9|733907.9|735933.5|734412.9|735344.9|733839.9|519
1640622300000|2021-12-27 16:25:00|735901.6|733901.6|735885.1|733885.1|735928.1|734420.9|735346.8|733849.7|519
1640622600000|2021-12-27 16:30:00|735895|733895|736008.4|734008.4|736065.5|734544.3|735398.9|733885.5|693
1640622900000|2021-12-27 16:35:00|736027.2|734027.2|735971|733971|736042.3|734530|735383.3|733883.7|677
1640623200000|2021-12-27 16:40:00|735972.3|733972.3|735527.2|734527.2|736075.1|734558.4|735510.2|733947.7|594
1640623500000|2021-12-27 16:45:00|735526|734526|735793.5|733793.5|735991.5|734548.3|735314.3|733786.8|578
1640623800000|2021-12-27 16:50:00|735799.6|733799.6|735740.7|733740.7|735820.2|734216.6|735110.2|733578.5|610
1640624100000|2021-12-27 16:55:00|735731.1|733731.1|735666.7|733666.7|735761.1|734196.2|735151.9|733608.5|493
1640624400000|2021-12-27 17:00:00|735674.3|733674.3|735586.5|733586.5|735699|734144.6|735144.6|733353.5|520
1640624700000|2021-12-27 17:05:00|735587.6|733587.6|735612.7|733612.7|735762.1|734117|735060.1|733568.6|455
1640625000000|2021-12-27 17:10:00|735593.5|733593.5|735616.8|733616.8|735777.5|733777.5|735565|733565|400
1640625300000|2021-12-27 17:15:00|735608.7|733608.7|735710.1|733710.1|735758.2|733758.2|735577.5|733577.5|415
1640625600000|2021-12-27 17:20:00|735698.5|733698.5|735937.7|733937.7|735953.4|733953.4|735689.6|733689.6|469
1640625900000|2021-12-27 17:25:00|735932.2|733932.2|735975.7|733975.7|736023.1|734023.1|735870|733870|388
1640626200000|2021-12-27 17:30:00|735977.2|733977.2|735991.7|733991.7|736058.2|734058.2|735870.6|733870.6|373
1640626500000|2021-12-27 17:35:00|735986.8|733986.8|736070.6|734070.6|736217.5|734217.5|735984.3|733984.3|489
1640626800000|2021-12-27 17:40:00|736069.6|734069.6|736021.7|734021.7|736175.1|734175.1|735958.5|733958.5|424
1640627100000|2021-12-27 17:45:00|736031.1|734031.1|736129.8|734129.8|736173.5|734173.5|735958.4|733958.4|438
1640627400000|2021-12-27 17:50:00|736120.6|734120.6|736076.8|734076.8|736221|734221|736021|734021|423
1640627700000|2021-12-27 17:55:00|736088.1|734088.1|736157.6|734157.6|736246.7|734246.7|736047.9|734047.9|284
1640674800000|2021-12-28 07:00:00|735262.3|733262.3|735328.3|733328.3|735336.5|733775.5|734701.7|733006.4|673
1640675100000|2021-12-28 07:05:00|735317.6|733317.6|734777.7|732777.7|735341.6|733789.1|734313|732764.8|852
1640675400000|2021-12-28 07:10:00|734765|732765|735054.8|733054.8|735114.4|733563.1|733867.6|732337.1|952
1640675700000|2021-12-28 07:15:00|735056.4|733056.4|734874.3|732874.3|735349.9|733859|734357.3|732839.8|915
1640676000000|2021-12-28 07:20:00|734870.1|732870.1|735415.6|733415.6|735463.9|733920.3|734398.4|732851.1|842
1640676300000|2021-12-28 07:25:00|735423.7|733423.7|734981.3|733981.3|735520.7|734059.8|734702.9|733272.4|813
1640676600000|2021-12-28 07:30:00|734998.4|733998.4|735367.3|734367.3|735393.9|734393.9|734964.3|733964.3|753
1640676900000|2021-12-28 07:35:00|735362.9|734362.9|735750.2|734750.2|736396|734881.2|735335.5|734086.5|848
1640677200000|2021-12-28 07:40:00|735753.6|734753.6|735959|734959|736544.7|735071.1|735684.8|734252.9|771
1640677500000|2021-12-28 07:45:00|735965.1|734965.1|736115.5|735115.5|736892.3|735459.2|735957.5|734585.5|833
1640677800000|2021-12-28 07:50:00|736138.6|735138.6|736065.6|735065.6|736649|735257.5|735775.3|734414|810
1640678100000|2021-12-28 07:55:00|736065.4|735065.4|736456.4|734456.4|736704.5|735301.2|735903.8|734429|794
1640678400000|2021-12-28 08:00:00|736471.6|734471.6|735645.8|734645.8|736569.8|735073|735537.1|734059.2|882
1640678700000|2021-12-28 08:05:00|735644.9|734644.9|735831.7|734831.7|736177.5|734861|735576|734141.5|827
1640679000000|2021-12-28 08:10:00|735825.9|734825.9|735715.9|734715.9|735896.5|734896.5|735625.3|734625.3|766
1640679300000|2021-12-28 08:15:00|735709.4|734709.4|735383.5|734383.5|736060.5|734709.4|735291.8|734024|813
1640679600000|2021-12-28 08:20:00|735376.7|734376.7|735324.6|734324.6|735829|734409.3|735288.5|733829|804
1640679900000|2021-12-28 08:25:00|735323.2|734323.2|735817.8|734817.8|735822.6|734822.6|735304.2|734304.2|849
1640680200000|2021-12-28 08:30:00|735820.7|734820.7|735937.4|734937.4|735941.1|734941.1|735686.6|734686.6|692
1640680500000|2021-12-28 08:35:00|735951.6|734951.6|735984.6|734984.6|736124.3|735124.3|735754.8|734754.8|716
1640680800000|2021-12-28 08:40:00|735986.8|734986.8|735972|734972|736109.5|735109.5|735869.6|734869.6|743
1640681100000|2021-12-28 08:45:00|735973.3|734973.3|735985.9|734985.9|736214.9|735214.9|735825|734825|774
1640681400000|2021-12-28 08:50:00|735978.3|734978.3|736449.7|735449.7|736918.5|735536.3|735942.3|734496.9|806
1640681700000|2021-12-28 08:55:00|736447.8|735447.8|736460.7|735460.7|737120|735634.7|736165.8|734884.7|840
1640682000000|2021-12-28 09:00:00|736478.9|735478.9|737048|736048|737368.2|736071.8|736478.9|735194.7|774
1640682300000|2021-12-28 09:05:00|737040.1|736040.1|736676.4|735676.4|737356.5|736040.1|736554.4|735356.5|760
1640682600000|2021-12-28 09:10:00|736676.1|735676.1|736517.2|735517.2|736709.2|735709.2|736473.7|735473.7|724
1640682900000|2021-12-28 09:15:00|736518.9|735518.9|736704.6|735704.6|736870.5|735870.5|736512.2|735512.2|802
1640683200000|2021-12-28 09:20:00|736703.9|735703.9|736498.4|735498.4|737420.1|736025.3|736488.7|735350.6|709
1640683500000|2021-12-28 09:25:00|736496.8|735496.8|736417.1|735417.1|736835.5|735576.3|736168.1|734835.5|769
1640683800000|2021-12-28 09:30:00|736417.3|735417.3|736425.3|735425.3|736942.5|735530.7|736372.7|734928|662
1640684100000|2021-12-28 09:35:00|736421|735421|736718.8|735718.8|737400.6|735914.1|736364.9|734971|841
1640684400000|2021-12-28 09:40:00|736715.3|735715.3|736992.9|735992.9|737170|736019.6|736551.2|735137.4|644
1640684700000|2021-12-28 09:45:00|737000.3|736000.3|736808.5|735808.5|737071.6|736071.6|736654.2|735654.2|662
1640685000000|2021-12-28 09:50:00|736810.4|735810.4|736782.8|735782.8|737506|736037|736782.8|735506|304
1640685300000|2021-12-28 09:55:00|736762.7|735762.7|736858.4|735858.4|736858.4|735858.4|736665.4|735665.4|703
1640685600000|2021-12-28 10:00:00|736847.2|735847.2|736751.5|735751.5|736932.1|735932.1|736723.7|735723.7|635
1640685900000|2021-12-28 10:05:00|736753.5|735753.5|736893.2|735893.2|736897.2|735897.2|736698.9|735698.9|639
1640686200000|2021-12-28 10:10:00|736882.6|735882.6|736571.9|735571.9|736914.1|735914.1|736513.2|735513.2|613
1640686500000|2021-12-28 10:15:00|736569|735569|736432.5|735432.5|736620|735620|736387.3|735387.3|666
1640686800000|2021-12-28 10:20:00|736431.8|735431.8|736354.8|735354.8|736500.7|735500.7|736338.5|735338.5|600
1640687100000|2021-12-28 10:25:00|736356.9|735356.9|736426.6|735426.6|736589.9|735589.9|736356.9|735356.9|594
1640687400000|2021-12-28 10:30:00|736428.5|735428.5|736407|735407|736521.2|735521.2|736367|735367|619
1640687700000|2021-12-28 10:35:00|736402|735402|736631.2|735631.2|736691.8|735691.8|736363.2|735363.2|660
1640688000000|2021-12-28 10:40:00|736635|735635|736664.1|735664.1|736678.7|735678.7|736401.7|735401.7|627
1640688300000|2021-12-28 10:45:00|736658.8|735658.8|736380|735380|736670.7|735670.7|736336|735336|630
1640688600000|2021-12-28 10:50:00|736380.5|735380.5|736360.4|735360.4|736464.1|735464.1|736294.8|735294.8|672
1640688900000|2021-12-28 10:55:00|736365.7|735365.7|736291.3|735291.3|736476.7|735476.7|736249.6|735249.6|627
1640689200000|2021-12-28 11:00:00|736287.7|735287.7|736438.7|735438.7|736908.3|735554.9|736287.7|734898.6|615
1640689500000|2021-12-28 11:05:00|736430.6|735430.6|736632.5|735632.5|736668.2|735668.2|736270.5|735270.5|661
1640689800000|2021-12-28 11:10:00|736638.9|735638.9|736419.8|735419.8|736668.6|735668.6|736352.1|735352.1|596
1640690100000|2021-12-28 11:15:00|736419.4|735419.4|736427|735427|736470.2|735470.2|736339.3|735339.3|575
1640690400000|2021-12-28 11:20:00|736429.1|735429.1|736376.5|735376.5|736461.9|735461.9|736232.1|735232.1|672
1640690700000|2021-12-28 11:25:00|736376.7|735376.7|736467.5|735467.5|736479.2|735479.2|736313.6|735313.6|618
1640691000000|2021-12-28 11:30:00|736459.3|735459.3|736593.9|735593.9|736728.1|735728.1|736417.9|735417.9|623
1640691300000|2021-12-28 11:35:00|736598.3|735598.3|736209.8|735209.8|736598.3|735598.3|736060.9|735060.9|760
1640691600000|2021-12-28 11:40:00|736210.1|735210.1|736461.9|735461.9|736960.5|735735.7|736127.9|734960.5|847
1640691900000|2021-12-28 11:45:00|736438.1|735438.1|736318.2|735318.2|736451|735451|736198.1|735198.1|704
1640692200000|2021-12-28 11:50:00|736317.4|735317.4|736212|735212|736341.8|735341.8|736101.2|735101.2|701
1640692500000|2021-12-28 11:55:00|736211.9|735211.9|736146.8|735146.8|736431.5|735431.5|736131.6|735131.6|610
1640692800000|2021-12-28 12:00:00|736148.1|735148.1|736169.8|735169.8|736828.6|735374.8|736111.5|734820|695
1640693100000|2021-12-28 12:05:00|736169.4|735169.4|736226.2|735226.2|736330|735330|736120.8|735120.8|636
1640693400000|2021-12-28 12:10:00|736224.4|735224.4|736251.1|735251.1|736310.5|735310.5|736130.9|735130.9|606
1640693700000|2021-12-28 12:15:00|736251|735251|736443.6|735443.6|736941.5|735472|736169.2|734874.5|693
1640694000000|2021-12-28 12:20:00|736444.9|735444.9|736421.9|735421.9|737012.5|735537.6|736373.2|734937.7|584
1640694300000|2021-12-28 12:25:00|736433.3|735433.3|736426.1|735426.1|736966|735503.7|736382.3|734966|665
1640694600000|2021-12-28 12:30:00|736420.8|735420.8|736492.6|735492.6|736944.6|735548.4|736387|734942.5|584
1640694900000|2021-12-28 12:35:00|736494.8|735494.8|736408.8|735408.8|737045.5|735560|736340.3|735036.5|646
1640695200000|2021-12-28 12:40:00|736410|735410|736411.8|735411.8|736555.5|735555.5|736385.4|735385.4|634
1640695500000|2021-12-28 12:45:00|736415.5|735415.5|736645.7|735645.7|736694.8|735694.8|736414.3|735414.3|610
1640695800000|2021-12-28 12:50:00|736648.8|735648.8|736751.7|735751.7|736806.9|735806.9|736631.9|735631.9|600
1640696100000|2021-12-28 12:55:00|736751.4|735751.4|736911|735911|736962.1|735962.1|736751.4|735751.4|678
1640696400000|2021-12-28 13:00:00|736900.8|735900.8|736970.3|735970.3|737493.5|735996.7|736878.6|735493.5|559
1640696700000|2021-12-28 13:05:00|736969.8|735969.8|736744.4|735744.4|737021.4|736021.4|736743.7|735743.7|583
1640697000000|2021-12-28 13:10:00|736743.7|735743.7|736921.7|735921.7|736943.9|735943.9|736742.8|735742.8|547
1640697300000|2021-12-28 13:15:00|736923.1|735923.1|737313.5|736313.5|737341|736341|736913.6|735913.6|628
1640697600000|2021-12-28 13:20:00|737313.1|736313.1|737052.6|736052.6|737368.3|736368.3|737051.8|736051.8|623
1640697900000|2021-12-28 13:25:00|737052.4|736052.4|737121.1|736121.1|737244.2|736244.2|737037.4|736037.4|559
1640698200000|2021-12-28 13:30:00|737128.9|736128.9|737034.1|736034.1|737257.4|736257.4|737029.9|736029.9|532
1640698500000|2021-12-28 13:35:00|737032.2|736032.2|737060.1|736060.1|737135|736135|736998.7|735998.7|567
1640698800000|2021-12-28 13:40:00|737055.8|736055.8|736960.5|735960.5|737097.3|736097.3|736878|735878|539
1640699100000|2021-12-28 13:45:00|736966.7|735966.7|737141.4|736141.4|737252.6|736252.6|736959.8|735959.8|568
1640699400000|2021-12-28 13:50:00|737147.2|736147.2|737121.5|736121.5|737155|736155|736905.9|735905.9|606
1640699700000|2021-12-28 13:55:00|737115.2|736115.2|737161|736161|737165.8|736165.8|736974.8|735974.8|632
1640700000000|2021-12-28 14:00:00|737159.1|736159.1|737378.1|736378.1|737390.4|736390.4|737121.8|736121.8|722
1640700300000|2021-12-28 14:05:00|737386.2|736386.2|737851.6|736851.6|737885.5|736885.5|737278.6|736278.6|784
1640700600000|2021-12-28 14:10:00|737851.7|736851.7|737896.9|736896.9|737921.6|736921.6|737661.2|736661.2|689
1640700900000|2021-12-28 14:15:00|737895.9|736895.9|738183|737183|738876|737394|737895.9|736854.5|726
1640701200000|2021-12-28 14:20:00|738185.5|737185.5|738403.7|737403.7|738499.8|737499.8|738065.8|737065.8|676
1640701500000|2021-12-28 14:25:00|738396.8|737396.8|738291.1|737291.1|738641.8|737641.8|738228.2|737228.2|799
1640701800000|2021-12-28 14:30:00|738275.1|737275.1|738350|737350|738601.6|737601.6|738243.5|737243.5|864
1640702100000|2021-12-28 14:35:00|738353.1|737353.1|738959.1|737959.1|739156.2|738156.2|738268.3|737268.3|936
1640702400000|2021-12-28 14:40:00|738957.3|737957.3|739110.8|738110.8|739138.1|738138.1|738775.8|737775.8|887
1640702700000|2021-12-28 14:45:00|739108|738108|738985.9|737985.9|739169.5|738169.5|738964.3|737964.3|822
1640703000000|2021-12-28 14:50:00|738985|737985|738895.2|737895.2|739334.1|738334.1|738862.6|737862.6|848
1640703300000|2021-12-28 14:55:00|738895|737895|738773.7|737773.7|739277.5|737906.3|738643.1|737273|837
1640703600000|2021-12-28 15:00:00|738783.1|737783.1|738239.6|737239.6|738852.4|737852.4|738221|737221|875
1640703900000|2021-12-28 15:05:00|738228.4|737228.4|738688.7|737688.7|738759.5|737759.5|738102.7|737102.7|904
1640704200000|2021-12-28 15:10:00|738689|737689|738489.9|737489.9|738723.7|737723.7|738329.5|737329.5|821
1640704500000|2021-12-28 15:15:00|738507.5|737507.5|738371.2|737371.2|738507.5|737507.5|738223|737223|764
1640704800000|2021-12-28 15:20:00|738369.8|737369.8|738329.4|737329.4|738392.9|737392.9|738151.8|737151.8|717
1640705100000|2021-12-28 15:25:00|738330.3|737330.3|738385.4|737385.4|738430|737430|738290.2|737290.2|667
1640705400000|2021-12-28 15:30:00|738383.9|737383.9|738345.4|737345.4|738409.9|737409.9|738293.4|737293.4|628
1640705700000|2021-12-28 15:35:00|738345.1|737345.1|738726.2|737726.2|738759.5|737759.5|738200|737200|768
1640706000000|2021-12-28 15:40:00|738721.7|737721.7|738666.2|737666.2|738777.3|737777.3|738626.5|737626.5|641
1640706300000|2021-12-28 15:45:00|738659.1|737659.1|738861.5|737861.5|738871.3|737871.3|738652.9|737652.9|433
1640706600000|2021-12-28 15:50:00|738864.3|737864.3|738654.5|737654.5|738877.7|737877.7|738654.5|737654.5|412
1640706900000|2021-12-28 15:55:00|738662.1|737662.1|738354.6|737354.6|738689.9|737689.9|738352.4|737352.4|600
1640707200000|2021-12-28 16:00:00|738357.8|737357.8|738817|737817|738903.3|737903.3|738353.5|737353.5|623
1640707500000|2021-12-28 16:05:00|738819.6|737819.6|738651.7|737651.7|739096.9|737897.3|738550.6|737096.9|740
1640707800000|2021-12-28 16:10:00|738652.6|737652.6|738539.2|737539.2|738672.9|737672.9|738490|737490|475
1640708100000|2021-12-28 16:15:00|738530|737530|738565.5|737565.5|738664.7|737664.7|738518.7|737518.7|597
1640708400000|2021-12-28 16:20:00|738571.8|737571.8|738331.4|737331.4|738594.7|737594.7|738319|737319|600
1640708700000|2021-12-28 16:25:00|738327.2|737327.2|737925.2|736925.2|738338.7|737338.7|737896.7|736896.7|665
1640709000000|2021-12-28 16:30:00|737920.9|736920.9|737969|736969|738013.4|737013.4|737876.3|736876.3|554
1640709300000|2021-12-28 16:35:00|737964|736964|738138.8|737138.8|738160.9|737160.9|737964|736964|490
1640709600000|2021-12-28 16:40:00|738137|737137|738138.7|737138.7|738190.5|737190.5|737943.4|736943.4|603
1640709900000|2021-12-28 16:45:00|738133.3|737133.3|738004.6|737004.6|738142.9|737142.9|737915|736915|513
1640710200000|2021-12-28 16:50:00|738006.4|737006.4|737983.3|736983.3|738134.3|737134.3|737948.7|736948.7|540
1640710500000|2021-12-28 16:55:00|737983.1|736983.1|738023|737023|738077.4|737077.4|737978.4|736978.4|374
1640710800000|2021-12-28 17:00:00|738029.3|737029.3|738426.9|736426.9|738553.2|737042.2|737993.3|736382.6|341
1640711100000|2021-12-28 17:05:00|738433.6|736433.6|738510.3|736510.3|738535|737035|737865.2|736373|485
1640711400000|2021-12-28 17:10:00|738510.7|736510.7|738399.5|736399.5|738527.7|737032.1|737898.6|736381.8|424
1640711700000|2021-12-28 17:15:00|738401.4|736401.4|737766.3|736766.3|738450|736930.1|737752.6|736266.3|437
1640712000000|2021-12-28 17:20:00|737767.4|736767.4|737549.9|736549.9|738288.6|736797.5|737537.7|736020|365
1640712300000|2021-12-28 17:25:00|737542.6|736542.6|737722.2|736722.2|738233.7|736755.5|737525.3|736039|472
1640712600000|2021-12-28 17:30:00|737750.1|736750.1|737935.6|736935.6|738448.7|736984.7|737717.9|736233.6|571
1640712900000|2021-12-28 17:35:00|737939.5|736939.5|738407.8|736407.8|738533.9|737068.3|737874.2|736382.5|455
1640713200000|2021-12-28 17:40:00|738412.2|736412.2|737999|736999|738554.2|737061.6|737899.5|736393.3|365
1640713500000|2021-12-28 17:45:00|737991.6|736991.6|738091.3|737091.3|738612.4|737115.7|737966.3|736544.7|357
1640713800000|2021-12-28 17:50:00|738097.9|737097.9|737991.6|736991.6|738661.5|737173.3|737910.4|736418.7|442
1640714100000|2021-12-28 17:55:00|737991.8|736991.8|737973.3|736973.3|738507.5|737025.4|737949.3|736463.7|295
1640761200000|2021-12-29 07:00:00|738931.2|736931.2|739044.5|737044.5|739044.5|737440|738353.5|736816.2|673
1640761500000|2021-12-29 07:05:00|739037.8|737037.8|738730.4|736730.4|739045.5|737439.5|738120.2|736606.1|813
1640761800000|2021-12-29 07:10:00|738728.4|736728.4|738248.1|736248.1|738757.3|737231.1|737723.6|736223.1|758
1640762100000|2021-12-29 07:15:00|738230.5|736230.5|738203.9|736203.9|738313.9|736826.9|737600.6|736081.7|791
1640762400000|2021-12-29 07:20:00|738200|736200|737761.8|735761.8|738200|736697.7|737319|735694.9|847
1640762700000|2021-12-29 07:25:00|737761.5|735761.5|737158.9|736158.9|737951.2|736457.7|737056.7|735613.2|843
1640763000000|2021-12-29 07:30:00|737147.1|736147.1|736951.3|735951.3|737667.3|736237.8|736739.1|735231.9|946
1640763300000|2021-12-29 07:35:00|736945.5|735945.5|736839.9|735839.9|737452.5|735971.9|736813.9|735406.5|665
1640763600000|2021-12-29 07:40:00|736836.1|735836.1|736954.2|735954.2|737558.8|736082.3|736645.9|735249.7|764
1640763900000|2021-12-29 07:45:00|737454.2|735454.2|737035.3|736035.3|737588.8|736153.9|736924.1|735415.7|731
1640764200000|2021-12-29 07:50:00|737045.4|736045.4|737136.8|736136.8|737779.9|736313.2|737033.2|735600.6|747
1640764500000|2021-12-29 07:55:00|737133.8|736133.8|737234.8|736234.8|737856.6|736358|736861.7|735471.6|826
1640764800000|2021-12-29 08:00:00|737242.9|736242.9|736471.9|735471.9|737606.4|736242.9|736227.9|734745.8|955
1640765100000|2021-12-29 08:05:00|736472.1|735472.1|736183.8|735183.8|736934.4|735476.8|736061.1|734563|948
1640765400000|2021-12-29 08:10:00|736174.7|735174.7|736768.8|735768.8|737238.2|735828.5|735873.4|734383.7|913
1640765700000|2021-12-29 08:15:00|736771.4|735771.4|736934.4|735934.4|737171.4|735938.3|736500.2|735024|868
1640766000000|2021-12-29 08:20:00|736925.9|735925.9|736955.3|735955.3|737025.9|736025.9|736707.4|735707.4|850
1640766300000|2021-12-29 08:25:00|736955.8|735955.8|737012|736012|737301.3|736301.3|736945.5|735945.5|854
1640766600000|2021-12-29 08:30:00|737013.1|736013.1|737073.8|736073.8|737218.8|736218.8|736928.1|735928.1|694
1640766900000|2021-12-29 08:35:00|737069.9|736069.9|736930.8|735930.8|737647.9|736427.8|736926.7|735645.5|767
1640767200000|2021-12-29 08:40:00|736930|735930|736758.4|735758.4|737025.7|736025.7|736680.7|735680.7|750
1640767500000|2021-12-29 08:45:00|736752.6|735752.6|737063.6|736063.6|737470.5|736092.7|736645|735470.5|863
1640767800000|2021-12-29 08:50:00|737067.5|736067.5|737000.5|736000.5|737588.8|736122.7|736858.1|735494|734
1640768100000|2021-12-29 08:55:00|737001.6|736001.6|737046.7|736046.7|737099|736099|736904.6|735904.6|673
1640768400000|2021-12-29 09:00:00|737027.3|736027.3|737153.5|736153.5|737206.7|736206.7|736927.7|735927.7|787
1640768700000|2021-12-29 09:05:00|737154.6|736154.6|737188.2|736188.2|737236.6|736236.6|737113|736113|710
1640769000000|2021-12-29 09:10:00|737183.3|736183.3|737138.7|736138.7|737272.1|736272.1|737038.5|736038.5|686
1640769300000|2021-12-29 09:15:00|737133.7|736133.7|737653|736653|737678.4|736678.4|737129|736129|676
1640769600000|2021-12-29 09:20:00|737654.9|736654.9|737883.2|736883.2|738003.1|737003.1|737640.2|736640.2|745
1640769900000|2021-12-29 09:25:00|737880.5|736880.5|737958.7|736958.7|738238.2|737238.2|737880.5|736880.5|713
1640770200000|2021-12-29 09:30:00|737954.3|736954.3|738056.7|737056.7|738187.1|737187.1|737954.3|736954.3|563
1640770500000|2021-12-29 09:35:00|738049.8|737049.8|738231.4|737231.4|738238.5|737238.5|738004.9|737004.9|693
1640770800000|2021-12-29 09:40:00|738233.1|737233.1|738441.2|737441.2|738483.7|737483.7|738036.1|737036.1|734
1640771100000|2021-12-29 09:45:00|738439.2|737439.2|738288.4|737288.4|738602.4|737602.4|738258.6|737258.6|735
1640771400000|2021-12-29 09:50:00|738289.2|737289.2|737528.3|736528.3|738293.5|737293.5|737485.5|736251.5|791
1640771700000|2021-12-29 09:55:00|737529.8|736529.8|737362.1|736362.1|737719.9|736719.9|737356.1|736356.1|745
1640772000000|2021-12-29 10:00:00|737371.1|736371.1|737622.3|736622.3|737627.5|736627.5|737297.2|736297.2|771
1640772300000|2021-12-29 10:05:00|737623.6|736623.6|737868.6|736868.6|737876.7|736876.7|737578.4|736578.4|652
1640772600000|2021-12-29 10:10:00|737878|736878|737990.3|736990.3|738007.6|737007.6|737837.8|736837.8|572
1640772900000|2021-12-29 10:15:00|737989.9|736989.9|738055.9|737055.9|738075.6|737075.6|737925|736925|582
1640773200000|2021-12-29 10:20:00|738059.7|737059.7|738142.5|737142.5|738212.8|737212.8|738040.6|737040.6|648
1640773500000|2021-12-29 10:25:00|738143.1|737143.1|738160.8|737160.8|738231.4|737231.4|738065.8|737065.8|590
1640773800000|2021-12-29 10:30:00|738159.9|737159.9|738160|737160|738185.5|737185.5|738072.3|737072.3|471
1640774100000|2021-12-29 10:35:00|738159.4|737159.4|738240.1|737240.1|738280.4|737280.4|738070.7|737070.7|458
1640774400000|2021-12-29 10:40:00|738240.3|737240.3|738150.7|737150.7|738275.5|737275.5|738089.7|737089.7|561
1640774700000|2021-12-29 10:45:00|738150.4|737150.4|738305.5|737305.5|738386.6|737386.6|738091.5|737091.5|673
1640775000000|2021-12-29 10:50:00|738322.9|737322.9|738458.1|737458.1|738514.6|737514.6|738308.6|737308.6|703
1640775300000|2021-12-29 10:55:00|738461|737461|738603.4|737603.4|738625|737625|738429.4|737429.4|678
1640775600000|2021-12-29 11:00:00|738604|737604|738581.7|737581.7|738662.5|737662.5|738536.1|737536.1|654
1640775900000|2021-12-29 11:05:00|738579.4|737579.4|738237.9|737237.9|738579.4|737579.4|738227.2|737227.2|698
1640776200000|2021-12-29 11:10:00|738238.9|737238.9|738131.6|737131.6|738724|737294|738061.4|736724|603
1640776500000|2021-12-29 11:15:00|738131.9|737131.9|738073.3|737073.3|738684.1|737278.3|737958.5|736465|710
1640776800000|2021-12-29 11:20:00|738074.8|737074.8|737839.9|736839.9|738499.5|737198.8|737801.9|736359|680
1640777100000|2021-12-29 11:25:00|737841.2|736841.2|737912.5|736912.5|738487|737125.3|737798.4|736350.5|708
1640777400000|2021-12-29 11:30:00|737912.9|736912.9|737780.7|736780.7|738298|737123.2|737707.7|736282.5|737
1640777700000|2021-12-29 11:35:00|737781.5|736781.5|737782.3|736782.3|737893.6|736893.6|737757.4|736757.4|561
1640778000000|2021-12-29 11:40:00|737781.3|736781.3|737635.6|736635.6|737820.5|736820.5|737625.3|736625.3|594
1640778300000|2021-12-29 11:45:00|737646|736646|737716|736716|738096.5|736761.7|737590.8|736094.5|581
1640778600000|2021-12-29 11:50:00|737725.6|736725.6|737806.8|736806.8|737847.3|736847.3|737640.9|736640.9|704
1640778900000|2021-12-29 11:55:00|737799.9|736799.9|737853.9|736853.9|737867.2|736867.2|737603.6|736603.6|706
1640779200000|2021-12-29 12:00:00|737851.9|736851.9|737960.3|736960.3|738071.2|737071.2|737835.1|736835.1|608
1640779500000|2021-12-29 12:05:00|737954.9|736954.9|738237.7|737237.7|738626.5|737276.5|737954.1|736626.5|764
1640779800000|2021-12-29 12:10:00|738234.1|737234.1|738019.1|737019.1|738570.5|737303|737999.5|736570.5|680
1640780100000|2021-12-29 12:15:00|738012.7|737012.7|738392.1|737392.1|738441.3|737441.3|737992.6|736992.6|698
1640780400000|2021-12-29 12:20:00|738385.4|737385.4|738365.3|737365.3|738547.7|737547.7|738308|737308|708
1640780700000|2021-12-29 12:25:00|738365.4|737365.4|738251.6|737251.6|738434.7|737434.7|738213.8|737213.8|581
1640781000000|2021-12-29 12:30:00|738282.6|737282.6|738340.9|737340.9|738368.9|737368.9|738213|737213|621
1640781300000|2021-12-29 12:35:00|738341.9|737341.9|738463|737463|738497.4|737497.4|738318|737318|536
1640781600000|2021-12-29 12:40:00|738463.9|737463.9|738470|737470|738567.9|737567.9|738456.9|737456.9|621
1640781900000|2021-12-29 12:45:00|738469.2|737469.2|738544.2|737544.2|738555.9|737555.9|738428.2|737428.2|516
1640782200000|2021-12-29 12:50:00|738537.9|737537.9|738813|737813|738947.5|737947.5|738442.7|737442.7|754
1640782500000|2021-12-29 12:55:00|738818.7|737818.7|739771.9|738771.9|740154.7|738834.1|738802.6|737744.4|878
1640782800000|2021-12-29 13:00:00|739780.6|738780.6|740324|739324|740626.1|739338.4|739537.5|738537.5|880
1640783100000|2021-12-29 13:05:00|740322.8|739322.8|740184.3|739184.3|741238.5|739851.9|740086|738694.1|905
1640783400000|2021-12-29 13:10:00|740181.3|739181.3|740026.1|739026.1|740337.6|739337.6|739866.6|738866.6|802
1640783700000|2021-12-29 13:15:00|740024.6|739024.6|739691.5|738691.5|740142.5|739142.5|739626.9|738626.9|797
1640784000000|2021-12-29 13:20:00|739690.5|738690.5|740068.7|739068.7|740314.3|739314.3|739677.7|738677.7|739
1640784300000|2021-12-29 13:25:00|740068.1|739068.1|740241.5|739241.5|740773.8|739322.6|739981|738737.9|757
1640784600000|2021-12-29 13:30:00|740235.4|739235.4|740336.7|739336.7|740789.6|739372.8|739918.3|738783.8|702
1640784900000|2021-12-29 13:35:00|740369.7|739369.7|740772.6|739772.6|741290|739833.7|740114.7|738714.5|855
1640785200000|2021-12-29 13:40:00|740773.6|739773.6|741030.1|740030.1|741312.4|740037|740546.8|739267.1|929
1640785500000|2021-12-29 13:45:00|741024.5|740024.5|741245.7|740245.7|741272.8|740272.8|740831.8|739831.8|798
1640785800000|2021-12-29 13:50:00|741238.6|740238.6|740666.3|739666.3|741292.4|740292.4|740652.4|739652.4|824
1640786100000|2021-12-29 13:55:00|740652.3|739652.3|740894.8|739894.8|740936.5|739936.5|740611.7|739611.7|814
1640786400000|2021-12-29 14:00:00|740897.6|739897.6|740952.7|739952.7|741163.7|740163.7|740651.5|739651.5|863
1640786700000|2021-12-29 14:05:00|740945|739945|741039.2|740039.2|741235.7|740235.7|740945|739945|678
1640787000000|2021-12-29 14:10:00|741042.8|740042.8|740705.7|739705.7|741149.5|740149.5|740705.7|739705.7|690
1640787300000|2021-12-29 14:15:00|740706.7|739706.7|740396.2|739396.2|740756|739756|740384.3|739384.3|761
1640787600000|2021-12-29 14:20:00|740399.6|739399.6|740308.9|739308.9|740474.8|739474.8|740002.7|739002.7|761
1640787900000|2021-12-29 14:25:00|740316|739316|740212|739212|740474.2|739474.2|740140.8|739140.8|699
1640788200000|2021-12-29 14:30:00|740219.4|739219.4|740204.3|739204.3|740535.2|739535.2|739991.8|738991.8|902
1640788500000|2021-12-29 14:35:00|740209.6|739209.6|740354.5|739354.5|740493.8|739493.8|740042.8|739042.8|884
1640788800000|2021-12-29 14:40:00|740355|739355|740418.3|739418.3|740580|739580|740329.4|739329.4|814
1640789100000|2021-12-29 14:45:00|740413.1|739413.1|739938.9|738938.9|740533.9|739533.9|739826.4|738826.4|919
1640789400000|2021-12-29 14:50:00|739943.8|738943.8|739886.3|738886.3|740419|739021.5|739673.8|738419|804
1640789700000|2021-12-29 14:55:00|739886.1|738886.1|740392|739392|740908.1|739399.2|739820.3|738700.6|859
1640790000000|2021-12-29 15:00:00|740393.4|739393.4|741024.7|740024.7|741028.9|740028.9|740377.8|738868.1|894
1640790300000|2021-12-29 15:05:00|741020.5|740020.5|740918.5|739918.5|741437|740062.1|740673|739179|922
1640790600000|2021-12-29 15:10:00|740918|739918|741184|740184|741403.9|740403.9|740915.1|739915.1|895
1640790900000|2021-12-29 15:15:00|741183.6|740183.6|741462.3|740462.3|741996.2|740488.6|741048|739647.5|942
1640791200000|2021-12-29 15:20:00|741472.3|740472.3|741841.2|740841.2|742202|740928.5|741288.9|739909.3|938
1640791500000|2021-12-29 15:25:00|741875.4|740875.4|742442.7|740442.7|742670.6|741178.3|741620|740380|969
1640791800000|2021-12-29 15:30:00|742440.5|740440.5|741879.7|740879.7|742462.1|741088.4|741640.3|740211.5|930
1640792100000|2021-12-29 15:35:00|741877.4|740877.4|742392.4|741392.4|742731.4|741471.1|741869.9|740598.3|844
1640792400000|2021-12-29 15:40:00|742394.2|741394.2|742032|741032|742809.6|741436.2|741985.8|740809.6|883
1640792700000|2021-12-29 15:45:00|742023.8|741023.8|741780.7|740780.7|742518.4|741061.7|741699.8|740176.6|719
1640793000000|2021-12-29 15:50:00|741783.9|740783.9|742052.2|741052.2|742687.1|741292.7|741663|740356.5|634
1640793300000|2021-12-29 15:55:00|742050.5|741050.5|742879.7|740879.7|743000.5|741533.6|742024.6|740754|657
1640793600000|2021-12-29 16:00:00|742859.3|740859.3|741974.1|740974.1|742988.4|741558.5|741949.8|740442.8|801
1640793900000|2021-12-29 16:05:00|741965|740965|741687.4|740687.4|742530.3|741074.7|741617.3|740138.8|786
1640794200000|2021-12-29 16:10:00|741685.5|740685.5|741621.3|740621.3|742274.9|740768.4|741435.8|739953.4|631
1640794500000|2021-12-29 16:15:00|741623.2|740623.2|741686.7|740686.7|742337.8|740949|741558.6|740209.9|558
1640794800000|2021-12-29 16:20:00|742182.6|740182.6|742038|740038|742206|740750.8|741465.3|740036|502
1640795100000|2021-12-29 16:25:00|742035.9|740035.9|742214.1|740214.1|742223.6|740585.4|741426.5|739895.3|657
1640795400000|2021-12-29 16:30:00|741703.6|740703.6|741686.6|740686.6|742247.3|740743.9|741605.9|740150.7|662
1640795700000|2021-12-29 16:35:00|741699.1|740699.1|742846.8|740846.8|742940.4|741189.4|741698.4|740198.1|755
1640796000000|2021-12-29 16:40:00|742850|740850|742414.1|740414.1|742850|741248.2|741885.8|740388.1|679
1640796300000|2021-12-29 16:45:00|742420.9|740420.9|741926.8|740926.8|742423.9|740934.8|741833.6|740271|666
1640796600000|2021-12-29 16:50:00|741924.6|740924.6|741984.8|740984.8|742611.5|741107.7|741924.6|740511.4|584
1640796900000|2021-12-29 16:55:00|741984.4|740984.4|742203|741203|742726.6|741232.6|741973.2|740611|602
1640797200000|2021-12-29 17:00:00|742208.4|741208.4|742047.1|740047.1|742731.7|741208.4|741448.1|740012.7|686
1640797500000|2021-12-29 17:05:00|742057.2|740057.2|742149.3|740149.3|742276.1|740730|741529.8|740029|534
1640797800000|2021-12-29 17:10:00|742149.4|740149.4|742185|740185|742260.1|740727.9|741701.9|740114.8|494
1640798100000|2021-12-29 17:15:00|742182.9|740182.9|741927.9|739927.9|742255.5|740255.5|741874.8|739874.8|627
1640798400000|2021-12-29 17:20:00|741936.1|739936.1|741719.9|740719.9|742289.4|740792.8|741719|739888|552
1640798700000|2021-12-29 17:25:00|741722.5|740722.5|741777.7|740777.7|742308.7|740815.1|741718.4|740258.5|391
1640799000000|2021-12-29 17:30:00|741778.3|740778.3|741617.8|740617.8|742267|740794.4|741615|740125.9|341
1640799300000|2021-12-29 17:35:00|741618|740618|742027.6|740027.6|742118.3|740618|741438.9|739952|418
1640799600000|2021-12-29 17:40:00|742026.8|740026.8|742050.8|740050.8|742181|740666.1|741526.1|740022.8|446
1640799900000|2021-12-29 17:45:00|742084.7|740084.7|742181.8|740181.8|742264.4|740736.5|741556.4|740043.5|470
1640800200000|2021-12-29 17:50:00|742179.9|740179.9|742125.8|740125.8|742266.5|740266.5|742095.5|740095.5|394
1640800500000|2021-12-29 17:55:00|742128.4|740128.4|742038.2|740038.2|742170.9|740170.9|742030.2|740030.2|361
1640847600000|2021-12-30 07:00:00|743198.8|741198.8|742895.6|740895.6|743273|741273|742647.9|740647.9|671
1640847900000|2021-12-30 07:05:00|742886.7|740886.7|743474.2|741474.2|743627.3|741865.7|742547|740853|834
1640848200000|2021-12-30 07:10:00|743438|741438|743529.3|741529.3|743788.5|742052.5|742968.7|741438|856
1640848500000|2021-12-30 07:15:00|743526.9|741526.9|744049.7|742049.7|744164|742175.6|743026.2|741491|900
1640848800000|2021-12-30 07:20:00|744045|742045|743471.6|742471.6|744513.3|742583.6|743471.6|741973.1|898
1640849100000|2021-12-30 07:25:00|743977.8|741977.8|743356.9|742356.9|744180|742655.8|743186.5|741621.3|864
1640849400000|2021-12-30 07:30:00|743874|741874|743733.5|741733.5|744197.9|742663.5|743179.9|741600|819
1640849700000|2021-12-30 07:35:00|743739.4|741739.4|743469.8|742469.8|744020.6|742523.4|743181.4|741657.1|707
1640850000000|2021-12-30 07:40:00|743470|742470|743313.4|742313.4|744063.4|742578.4|743045.5|741550.8|813
1640850300000|2021-12-30 07:45:00|743289|742289|743963.3|741963.3|744306.3|742668.3|743289|741771.9|837
1640850600000|2021-12-30 07:50:00|743960.1|741960.1|743446.2|742446.2|744355|742854.3|743360.4|741854.5|681
1640850900000|2021-12-30 07:55:00|743450.9|742450.9|743300.9|742300.9|744103|742602.2|743283|741791.7|655
1640851200000|2021-12-30 08:00:00|743307|742307|743411.9|741411.9|743846.5|742335|742787|741303.4|856
1640851500000|2021-12-30 08:05:00|743407.9|741407.9|743328.2|742328.2|743852|742437.8|742844.7|741351.4|798
1640851800000|2021-12-30 08:10:00|743269.5|742269.5|743476.6|742476.6|743931.5|742526.7|743153.8|741668.2|757
1640852100000|2021-12-30 08:15:00|743481.9|742481.9|743677|742677|744203.8|742764.2|743463.5|742007.7|707
1640852400000|2021-12-30 08:20:00|743679.3|742679.3|744260.4|743260.4|744768.6|743266.2|743583.6|742268.8|783
1640852700000|2021-12-30 08:25:00|744277.3|743277.3|744476.5|743476.5|745096.5|743598.5|744135.2|742642.2|791
1640853000000|2021-12-30 08:30:00|744481.8|743481.8|744403.2|743403.2|744988.9|743517.1|744159.5|742668|783
1640853300000|2021-12-30 08:35:00|744400.2|743400.2|745375.4|744375.4|745881.4|744377.2|744204.5|742706.7|781
1640853600000|2021-12-30 08:40:00|745359.1|744359.1|745784.6|744784.6|746454|744934.5|745359.1|743947.9|890
1640853900000|2021-12-30 08:45:00|745776.7|744776.7|746879.2|744879.2|747475.8|745960.5|745765.2|744311.5|953
1640854200000|2021-12-30 08:50:00|746897|744897|745966.2|744966.2|746931.9|745426.2|745819|744342.7|814
1640854500000|2021-12-30 08:55:00|745966.8|744966.8|746364.8|745364.8|746937.2|745415.6|745793.2|744300.2|849
1640854800000|2021-12-30 09:00:00|746373|745373|746911.1|745911.1|747494.5|745988.1|746356.5|744935.4|834
1640855100000|2021-12-30 09:05:00|747439.4|745439.4|747140|745140|747916.1|746354.7|746596.7|745140|892
1640855400000|2021-12-30 09:10:00|747135.5|745135.5|747144.7|746144.7|747627.9|746189.4|746522.8|745031.2|903
1640855700000|2021-12-30 09:15:00|747138.5|746138.5|748968.3|746968.3|749091.4|747542.2|747136.4|745651.2|1013
1640856000000|2021-12-30 09:20:00|748980.6|746980.6|747623.6|746623.6|749166.3|747614.2|747587.1|746128.9|952
1640856300000|2021-12-30 09:25:00|747623|746623|748694.8|747694.8|748909.1|747694.8|747456|745896|911
1640856600000|2021-12-30 09:30:00|748705|747705|748834|747834|749957.9|748406.2|748645.2|747143.4|998
1640856900000|2021-12-30 09:35:00|748845|747845|748313.3|747313.3|749395|747899.5|748298.4|746816.9|771
1640857200000|2021-12-30 09:40:00|748316.3|747316.3|748443.2|747443.2|749014|747549.6|748259.1|746778.8|707
1640857500000|2021-12-30 09:45:00|748442.7|747442.7|748427.5|747427.5|749024.9|747626.7|748040.6|746577.4|776
1640857800000|2021-12-30 09:50:00|748431.8|747431.8|748987.2|747987.2|749389.6|748002.8|748319.7|746994.2|749
1640858100000|2021-12-30 09:55:00|748999.1|747999.1|748459.8|747459.8|749622.7|748174.2|748459.8|746986|772
1640858400000|2021-12-30 10:00:00|748462.2|747462.2|748836.1|746836.1|748948.1|747541.5|748098|746665.8|758
1640858700000|2021-12-30 10:05:00|748834.6|746834.6|748740.3|747740.3|749302|747872.9|748332.5|746834.6|656
1640859000000|2021-12-30 10:10:00|748737.1|747737.1|748979.5|746979.5|749865.9|748344.4|748614.6|746920.3|786
1640859300000|2021-12-30 10:15:00|748997.9|746997.9|747937.7|746937.7|749161.2|747632.1|747771.6|746216.5|873
1640859600000|2021-12-30 10:20:00|747959.4|746959.4|748702.9|746702.9|748921.9|747461.6|747843.2|746094.6|885
1640859900000|2021-12-30 10:25:00|748706.9|746706.9|748030.4|746030.4|748820.2|747186.5|747348.5|745830|867
1640860200000|2021-12-30 10:30:00|748011.8|746011.8|747205.9|746205.9|748220.2|746755.2|747101.1|745600.5|829
1640860500000|2021-12-30 10:35:00|747206.3|746206.3|747803.7|745803.7|748110.5|746721.1|747196.2|745778.3|695
1640860800000|2021-12-30 10:40:00|747806.4|745806.4|746860.2|745860.2|747816.9|746328.6|746756.4|745266.2|767
1640861100000|2021-12-30 10:45:00|747355.3|745355.3|747429.3|746429.3|748192.5|746683.5|746828.3|745326.2|721
1640861400000|2021-12-30 10:50:00|747395.3|746395.3|747695.3|746695.3|748305.9|746815.8|747152|745752.3|623
1640861700000|2021-12-30 10:55:00|747694.8|746694.8|747517.1|746517.1|748528.6|747038.5|747493.5|746000.9|716
1640862000000|2021-12-30 11:00:00|747507.2|746507.2|747487.5|745487.5|748241.5|746772.4|746961.6|745463.6|585
1640862300000|2021-12-30 11:05:00|747489.8|745489.8|747461|746461|747906.5|746486.1|746940|745461.2|677
1640862600000|2021-12-30 11:10:00|747464.6|746464.6|747753.4|746753.4|748282.7|746755.4|747354|745824.6|679
1640862900000|2021-12-30 11:15:00|747750.3|746750.3|748045.2|746045.2|748422.8|746953|747657.1|745982.7|592
1640863200000|2021-12-30 11:20:00|748052.4|746052.4|748286.2|746286.2|748421.8|746911.5|747467.8|745912.5|691
1640863500000|2021-12-30 11:25:00|747822.4|746822.4|747881.1|746881.1|748433.1|746895.9|747377.9|745878.9|670
1640863800000|2021-12-30 11:30:00|747886.1|746886.1|747822.1|746822.1|748419.1|746989.2|747720.8|746219.9|574
1640864100000|2021-12-30 11:35:00|747828|746828|748374|747374|748788.8|747389.4|747543.1|746123.8|596
1640864400000|2021-12-30 11:40:00|748380.2|747380.2|748974.5|746974.5|748980.1|747525.9|748193.8|746685.5|574
1640864700000|2021-12-30 11:45:00|748993.4|746993.4|749172.1|747172.1|749333|747863.1|748449.5|746949.1|694
1640865000000|2021-12-30 11:50:00|749163.7|747163.7|749801.1|747801.1|749816.4|748341.1|748606.3|747114.9|691
1640865300000|2021-12-30 11:55:00|749278.5|748278.5|750193.8|748193.8|750449.9|748965.4|749239|747735.1|856
1640865600000|2021-12-30 12:00:00|750194.2|748194.2|750230.9|748230.9|750434.5|748956.9|749551.3|748010.6|776
1640865900000|2021-12-30 12:05:00|750227.1|748227.1|750674.6|749674.6|751295.9|749790.6|749805.5|748220.3|776
1640866200000|2021-12-30 12:10:00|750684.1|749684.1|751583.8|750583.8|752088.3|750588|750619.7|749237.3|908
1640866500000|2021-12-30 12:15:00|751586.5|750586.5|751978.2|749978.2|752417.6|750977.3|751411|749919.9|918
1640866800000|2021-12-30 12:20:00|751975.3|749975.3|751707.1|749707.1|752033.9|750471.5|750893.5|749372.8|925
1640867100000|2021-12-30 12:25:00|751709.1|749709.1|751425|750425|752047.3|750561|751078.6|749639.9|737
1640867400000|2021-12-30 12:30:00|751415.8|750415.8|751016.5|750016.5|752509.2|750979.9|750950.4|749461.8|855
1640867700000|2021-12-30 12:35:00|751011.1|750011.1|751348.1|750348.1|751981.1|750506.8|750962.8|749491.8|716
1640868000000|2021-12-30 12:40:00|751336.1|750336.1|750998.9|748998.9|751893.5|750588.1|750422.2|748908.4|817
1640868300000|2021-12-30 12:45:00|751014|749014|750558.9|749558.9|751413.7|749837.8|750482.7|748995.7|768
1640868600000|2021-12-30 12:50:00|750559.3|749559.3|749496.8|748496.8|751001.7|749609.5|749435.2|747934.8|846
1640868900000|2021-12-30 12:55:00|749458.4|748458.4|748953.9|746953.9|750405.9|748862.8|748890.2|746890.2|839
1640869200000|2021-12-30 13:00:00|748980.5|746980.5|749739.9|747739.9|749875.4|748371.3|748360.6|746846.5|959
1640869500000|2021-12-30 13:05:00|749743.2|747743.2|749834.7|747834.7|749866.3|748413.4|748903.2|747403.1|843
1640869800000|2021-12-30 13:10:00|749830.6|747830.6|749477.2|748477.2|750008|748537.7|749176|747665.5|743
1640870100000|2021-12-30 13:15:00|749480.7|748480.7|750514.6|748514.6|750578.3|749106.4|749480.7|748007.4|746
1640870400000|2021-12-30 13:20:00|750519.3|748519.3|750237|749237|750725.7|749278.1|749940.8|748431.6|727
1640870700000|2021-12-30 13:25:00|750229.5|749229.5|750445.5|748445.5|750670.1|749303.5|749994.8|748236.5|730
1640871000000|2021-12-30 13:30:00|750472.9|748472.9|749531.1|747531.1|750505.5|748674.1|748901.8|747402.2|901
1640871300000|2021-12-30 13:35:00|749508.7|747508.7|748739.5|747739.5|749536|748039.4|748611|747127.3|872
1640871600000|2021-12-30 13:40:00|749246.4|747246.4|748826.5|747826.5|749567.5|748087.1|748726.8|747220.8|807
1640871900000|2021-12-30 13:45:00|748827|747827|748869|747869|749447.6|748069.1|748691.6|747259.9|728
1640872200000|2021-12-30 13:50:00|748860.6|747860.6|748554.5|747554.5|749417|747907.9|748535.8|747060|833
1640872500000|2021-12-30 13:55:00|748555.8|747555.8|748265.7|747265.7|749004.5|747595.7|748040.4|746580.9|924
1640872800000|2021-12-30 14:00:00|748772.8|746772.8|748179.4|747179.4|748947|747428.5|748049.1|746626.7|829
1640873100000|2021-12-30 14:05:00|748177.8|747177.8|747984.8|746984.8|748734.9|747350.7|747971.9|746554|649
1640873400000|2021-12-30 14:10:00|747983.9|746983.9|747428.7|746428.7|748523|747111.8|747422|745959.6|727
1640873700000|2021-12-30 14:15:00|747428.9|746428.9|747211.1|746211.1|748106.5|746600.5|747197|745792.1|759
1640874000000|2021-12-30 14:20:00|747189.2|746189.2|747028.7|746028.7|747768.3|746294.6|746941.8|745487.9|729
1640874300000|2021-12-30 14:25:00|747024.7|746024.7|747524.3|746524.3|747948|746610.7|746908.3|745415|787
1640874600000|2021-12-30 14:30:00|747524.9|746524.9|746903.2|745903.2|747943.9|746549.7|746887|745389|977
1640874900000|2021-12-30 14:35:00|746903.5|745903.5|747266.7|746266.7|747763.1|746270.9|746850.5|745371.7|850
1640875200000|2021-12-30 14:40:00|747256.4|746256.4|747681.1|745681.1|748040.2|746509.3|747228.7|745634.3|792
1640875500000|2021-12-30 14:45:00|747730.7|745730.7|747439.3|746439.3|748105.2|746616.7|746994|745483.3|861
1640875800000|2021-12-30 14:50:00|747441.3|746441.3|748008.8|746008.8|748052.7|746525.7|747066.9|745581.1|808
1640876100000|2021-12-30 14:55:00|748022.1|746022.1|747948.5|745948.5|748186.6|746671.8|747379|745818.6|818
1640876400000|2021-12-30 15:00:00|747477.1|746477.1|748036.3|746036.3|748228.8|746718.7|747253.1|745785.8|893
1640876700000|2021-12-30 15:05:00|748037.7|746037.7|748193.5|746193.5|748259.1|746769.7|747498.9|745998.4|891
1640877000000|2021-12-30 15:10:00|748174.5|746174.5|748761.5|746761.5|748850.8|747338.6|747654|746160.9|873
1640877300000|2021-12-30 15:15:00|748756.5|746756.5|749136|747136|749161.8|747628.2|748218|746733.6|823
1640877600000|2021-12-30 15:20:00|749137.4|747137.4|748915.7|746915.7|749371.2|747864|748352|746802.5|897
1640877900000|2021-12-30 15:25:00|748438|747438|748886.7|746886.7|749127.4|747569.6|748186.8|746713.8|801
1640878200000|2021-12-30 15:30:00|748878.9|746878.9|748036|747036|749044.8|747522.5|747950|746420.1|852
1640878500000|2021-12-30 15:35:00|748013.9|747013.9|748735.6|746735.6|748790.6|747272.5|747981.1|746440.3|790
1640878800000|2021-12-30 15:40:00|748735.5|746735.5|748441|746441|748745.1|747264.4|747840.3|746106.1|749
1640879100000|2021-12-30 15:45:00|748454.2|746454.2|748672.7|746672.7|748887.2|747378.9|748053.1|746320.1|636
1640879400000|2021-12-30 15:50:00|748679.7|746679.7|748620|746620|749046.5|747483|748102.5|746540.8|708
1640879700000|2021-12-30 15:55:00|748620.5|746620.5|747558.3|745558.3|748631.2|746631.2|747342.7|745342.7|882
1640880000000|2021-12-30 16:00:00|747583.1|745583.1|747528.4|745528.4|748075.8|746467.5|747031.5|745398.7|711
1640880300000|2021-12-30 16:05:00|747589|745589|748253.6|746253.6|748452.3|746822.5|747483.8|745561.1|763
1640880600000|2021-12-30 16:10:00|748251.5|746251.5|747658.6|746658.6|748251.5|746669.8|747633.9|745886|566
1640880900000|2021-12-30 16:15:00|747660.5|746660.5|748732.7|746732.7|748804.1|746804.1|747610.7|746018.2|688
1640881200000|2021-12-30 16:20:00|748735.4|746735.4|748883.3|746883.3|749109.6|747458.3|748377|746719.5|722
1640881500000|2021-12-30 16:25:00|748875.9|746875.9|748698.5|746698.5|748902.4|746902.4|748420.5|746420.5|597
1640881800000|2021-12-30 16:30:00|748686.9|746686.9|748342.9|747342.9|748932.1|747422.1|748336.5|746569.8|478
1640882100000|2021-12-30 16:35:00|748344.8|747344.8|749096.7|747096.7|749111|747484.3|748344.8|746785.4|445
1640882400000|2021-12-30 16:40:00|749089.3|747089.3|749100.6|747100.6|749472.6|747967.6|748577.1|747051.5|527
1640882700000|2021-12-30 16:45:00|749100.4|747100.4|749457|747457|749625.9|748113.1|748638.9|747091|577
1640883000000|2021-12-30 16:50:00|749450.1|747450.1|749437.1|747437.1|749513.8|747863.5|748863.5|747161.4|574
1640883300000|2021-12-30 16:55:00|749435.5|747435.5|749259.4|747259.4|749566.5|747994.2|748851.5|747209.2|550
1640883600000|2021-12-30 17:00:00|749266.7|747266.7|748778.7|746778.7|749296.5|747296.5|748275|746634.6|649
1640883900000|2021-12-30 17:05:00|748772.6|746772.6|748676.7|746676.7|748785.8|747110.2|748099.5|746540|545
1640884200000|2021-12-30 17:10:00|748678|746678|748802.9|746802.9|748833.3|746833.3|748660|746660|512
1640884500000|2021-12-30 17:15:00|748810|746810|748979.4|746979.4|749036.9|747036.9|748655.7|746655.7|533
1640884800000|2021-12-30 17:20:00|748976.7|746976.7|749049.1|747049.1|749125.1|747125.1|748901.6|746901.6|444
1640885100000|2021-12-30 17:25:00|749048.2|747048.2|749069.9|747069.9|749179.6|747179.6|748939.8|746939.8|494
1640885400000|2021-12-30 17:30:00|749070.2|747070.2|748810|746810|749077.3|747499|748453|746810|467
1640885700000|2021-12-30 17:35:00|748808.6|746808.6|747111.8|745111.8|748837.7|746837.7|746878.8|744878.8|714
1640886000000|2021-12-30 17:40:00|747099.9|745099.9|747382.9|745382.9|747413.8|745413.8|746606.2|744606.2|810
1640886300000|2021-12-30 17:45:00|747381.4|745381.4|747226.3|745226.3|747428.6|745428.6|747054.9|745054.9|606
1640886600000|2021-12-30 17:50:00|747226.4|745226.4|747180.5|745180.5|747335.7|745335.7|746717|744717|626
1640886900000|2021-12-30 17:55:00|747161|745161|747080.9|745080.9|747256.9|745256.9|746852.5|744852.5|480
1640934000000|2021-12-31 07:00:00|747025.2|745025.2|747084|745084|747093|745093|747017.3|745017.3|402
1640934300000|2021-12-31 07:05:00|747083.5|745083.5|747043|745043|747083.9|745083.9|746949|744949|142
1640934600000|2021-12-31 07:10:00|747091.3|745091.3|747049|745049|747098.5|745098.5|746980.5|744980.5|153
1640934900000|2021-12-31 07:15:00|747051.2|745051.2|747461.4|745461.4|747555|745555|746963.3|744963.3|262
1640935200000|2021-12-31 07:20:00|747463.5|745463.5|747221|745221|747529.4|745529.4|747195.5|745195.5|371
1640935500000|2021-12-31 07:25:00|747281.9|745281.9|747363|745363|747473.5|745473.5|747210|745210|263
1640935800000|2021-12-31 07:30:00|747361|745361|747834.1|745834.1|747901.9|745901.9|747318.5|745318.5|462
1640936100000|2021-12-31 07:35:00|747790.6|745790.6|748335.1|746335.1|748391.1|746405|747369.5|745725.5|524
1640936400000|2021-12-31 07:40:00|748329.4|746329.4|748566.4|746566.4|748808.8|746808.8|748268.6|746268.6|291
1640936700000|2021-12-31 07:45:00|748765.4|746765.4|748756.4|746756.4|748809.7|746809.7|748516.5|746516.5|121
1640937000000|2021-12-31 07:50:00|748758.9|746758.9|749673.3|747673.3|749715.6|747741.3|748558.6|746558.6|336
1640937300000|2021-12-31 07:55:00|749621.2|747621.2|749631.2|747631.2|749709.5|747709.5|749597.2|747597.2|356
1640937600000|2021-12-31 08:00:00|749657.1|747657.1|749557.2|747557.2|749712.5|747712.5|749490.6|747490.6|317
1640937900000|2021-12-31 08:05:00|749555.7|747555.7|749643.5|747643.5|749678.5|747678.5|749506.9|747506.9|353
1640938200000|2021-12-31 08:10:00|749683.2|747683.2|749683.6|747683.6|749683.6|747683.6|749568.1|747568.1|226
1640938500000|2021-12-31 08:15:00|749630.1|747630.1|750341.2|748341.2|750406.1|748406.1|749554.2|747554.2|234
1640938800000|2021-12-31 08:20:00|750342.9|748342.9|750654.2|748654.2|750682.8|748682.8|750222.3|748222.3|253
1640939100000|2021-12-31 08:25:00|750596.9|748596.9|750495.7|748495.7|750669.6|748669.6|750306.6|748306.6|212
1640939400000|2021-12-31 08:30:00|750021|749021|750591.9|748591.9|750643.7|749021|749993.1|748490.5|155
1640939700000|2021-12-31 08:35:00|750596|748596|750616.7|748616.7|750640.3|748640.3|750547.1|748547.1|115
1640940000000|2021-12-31 08:40:00|750622.6|748622.6|750625.8|748625.8|750694.5|749184.3|750169.9|748589.3|263
1640940300000|2021-12-31 08:45:00|750628.1|748628.1|750683.1|748683.1|750709.6|749172.2|750172.2|748592.2|238
1640940600000|2021-12-31 08:50:00|750623.7|748623.7|750624.9|748624.9|750724.5|748724.5|750619.7|748619.7|254
1640940900000|2021-12-31 08:55:00|750619.6|748619.6|750673|748673|750711.3|749175.6|750169.9|748567|267
1640941200000|2021-12-31 09:00:00|750663.9|748663.9|750623.6|748623.6|750706.4|748706.4|750616|748616|240
1640941500000|2021-12-31 09:05:00|750603.5|748603.5|750632.1|748632.1|750655.9|748655.9|750522.7|748522.7|173
1640941800000|2021-12-31 09:10:00|750638|748638|750518|748518|750638|748638|750466.1|748466.1|200
1640942100000|2021-12-31 09:15:00|750519.3|748519.3|750506.2|748506.2|750539.5|749032.6|749995.6|748480.8|126
1640942400000|2021-12-31 09:20:00|750496.2|748496.2|750517.7|748517.7|750534.4|748534.4|750492.7|748492.7|114
1640942700000|2021-12-31 09:25:00|750514.7|748514.7|750372.2|748372.2|750562.4|748562.4|750319.4|748319.4|222
1640943000000|2021-12-31 09:30:00|750388.5|748388.5|750309.1|748309.1|750458.2|748458.2|750272|748272|340
1640943300000|2021-12-31 09:35:00|750310|748310|749819.8|747819.8|750352|748352|749714.3|747714.3|499
1640943600000|2021-12-31 09:40:00|749818.8|747818.8|749973|747973|750147.2|748356.4|749279.6|747279.6|463
1640943900000|2021-12-31 09:45:00|749969.7|747969.7|750331.5|748331.5|750358|748358|749783.5|747783.5|301
1640944200000|2021-12-31 09:50:00|750337.7|748337.7|750050|748050|750339.9|748339.9|750050|748050|178
1640944500000|2021-12-31 09:55:00|750217.2|748217.2|750439.7|748439.7|750617|749012.9|749933.6|748050|248
1640944800000|2021-12-31 10:00:00|750434|748434|750429.7|748429.7|750547.5|748547.5|750373|748373|242
1640945100000|2021-12-31 10:05:00|750418.3|748418.3|750323.6|748323.6|750538|748538|750057.6|748057.6|365
1640945400000|2021-12-31 10:10:00|750308.3|748308.3|750082|748082|750337|748337|749908.1|747908.1|401
1640945700000|2021-12-31 10:15:00|750002.8|748002.8|750091|748091|750148.5|748148.5|749931.9|747931.9|295
1640946000000|2021-12-31 10:20:00|750089.1|748089.1|750296.5|748296.5|750314.2|748314.2|749972.7|747972.7|322
1640946300000|2021-12-31 10:25:00|750296.1|748296.1|750286.1|748286.1|750347|748347|750152.7|748152.7|205
1640946600000|2021-12-31 10:30:00|750300.3|748300.3|750295.8|748295.8|750335|748335|750120.9|748120.9|241
1640946900000|2021-12-31 10:35:00|750280.3|748280.3|750216.7|748216.7|750366.5|748366.5|750076.1|748076.1|185
1640947200000|2021-12-31 10:40:00|750246.1|748246.1|750153.5|748153.5|750248|748248|750089.6|748089.6|210
1640947500000|2021-12-31 10:45:00|750158.8|748158.8|750140.7|748140.7|750191.9|748191.9|750120.8|748120.8|225
1640947800000|2021-12-31 10:50:00|750141.2|748141.2|750063.7|748063.7|750201.8|748201.8|750040.6|748040.6|281
1640948100000|2021-12-31 10:55:00|750084.6|748084.6|750082.7|748082.7|750179.4|748179.4|750072.9|748072.9|250
1640948400000|2021-12-31 11:00:00|750083.6|748083.6|750171.5|748171.5|750176.2|748176.2|750069.7|748069.7|239
1640948700000|2021-12-31 11:05:00|750178.6|748178.6|750251.5|748251.5|750332.9|748332.9|750149.4|748149.4|348
1640949000000|2021-12-31 11:10:00|750242.2|748242.2|750387.9|748387.9|750403.2|748403.2|750210|748210|215
1640949300000|2021-12-31 11:15:00|750300|748300|750357.7|748357.7|750387.2|748387.2|750268.2|748268.2|178
1640949600000|2021-12-31 11:20:00|750361.4|748361.4|750405.9|748405.9|750410.4|748857.7|749857.7|748293.1|66
1640949900000|2021-12-31 11:25:00|750337.5|748337.5|750413.9|748413.9|750413.9|748413.9|750305.7|748305.7|62
1640950200000|2021-12-31 11:30:00|750401.5|748401.5|750610.8|748610.8|750680.5|748680.5|750308.1|748308.1|416
1640950500000|2021-12-31 11:35:00|750653.9|748653.9|750586|748586|750695.9|749112.4|750112.4|748480.6|280
1640950800000|2021-12-31 11:40:00|750585.6|748585.6|750988.3|748988.3|750992.6|749082|750067.1|748495.6|304
1640951100000|2021-12-31 11:45:00|750979.3|748979.3|751440.4|749440.4|751667|749667|750944.1|748944.1|226
1640951400000|2021-12-31 11:50:00|751691.7|749691.7|751802.2|749802.2|752148.2|750148.2|751640.9|749640.9|336
1640951700000|2021-12-31 11:55:00|751812|749812|751707.1|749707.1|752152.5|750152.5|751689.5|749689.5|292
1640952000000|2021-12-31 12:00:00|751714.1|749714.1|751740.5|749740.5|751790.5|749790.5|751658|749658|245
1640952300000|2021-12-31 12:05:00|751721.2|749721.2|751915.8|749915.8|752029.7|750029.7|751683.9|749683.9|333
1640952600000|2021-12-31 12:10:00|751928.7|749928.7|752923.9|750923.9|753088.1|751088.1|751860.1|749860.1|392
1640952900000|2021-12-31 12:15:00|752899.3|750899.3|753357|751357|753562.1|751562.1|752740.9|750740.9|478
1640953200000|2021-12-31 12:20:00|753361.9|751361.9|754807.8|752807.8|755448.9|753448.9|753276|751276|564
1640953500000|2021-12-31 12:25:00|754808.3|752808.3|754886.4|752886.4|755075.1|753075.1|754605.3|752605.3|456
1640953800000|2021-12-31 12:30:00|754886.8|752886.8|753762.4|751762.4|754894.3|752894.3|753661.4|751661.4|488
1640954100000|2021-12-31 12:35:00|753741|751741|753912.7|751912.7|754030.2|752030.2|753565.4|751565.4|294
1640954400000|2021-12-31 12:40:00|753902.9|751902.9|754141.6|752141.6|754359.5|752359.5|753748.1|751748.1|202
1640954700000|2021-12-31 12:45:00|754141.3|752141.3|754073.3|752073.3|754230.9|752230.9|753677.3|751677.3|288
1640955000000|2021-12-31 12:50:00|754071.7|752071.7|754173.2|752173.2|754258.6|752258.6|753917.5|751917.5|161
1640955300000|2021-12-31 12:55:00|754186.1|752186.1|754789.4|752789.4|754975.9|752975.9|753892.5|751892.5|421
1640955600000|2021-12-31 13:00:00|754642.2|752642.2|754361.8|752361.8|754835.5|752835.5|754260|752260|466
1640955900000|2021-12-31 13:05:00|754361.9|752361.9|754439.1|752439.1|754445.5|752445.5|754331.4|752331.4|148
1640956200000|2021-12-31 13:10:00|754238.7|752238.7|754023.5|752023.5|754462.6|752462.6|754002.9|752002.9|519
1640956500000|2021-12-31 13:15:00|754078.9|752078.9|753368.1|751368.1|754231.9|752231.9|753367.5|751367.5|411
1640956800000|2021-12-31 13:20:00|753376.9|751376.9|753446.7|751446.7|753595.4|751595.4|753362.7|751362.7|297
1640957100000|2021-12-31 13:25:00|753425.2|751425.2|752766.7|750766.7|753478.5|751478.5|752482.6|750482.6|506
1640957400000|2021-12-31 13:30:00|752772.2|750772.2|753147.2|751147.2|753224.9|751224.9|752662|750662|269
1640957700000|2021-12-31 13:35:00|753161.5|751161.5|753183.5|751183.5|753286.7|751286.7|753025.9|751025.9|143
1640958000000|2021-12-31 13:40:00|753174.9|751174.9|753229.3|751229.3|753403.8|751403.8|753027.8|751027.8|243
1640958300000|2021-12-31 13:45:00|753227.2|751227.2|753196.6|751196.6|753385.4|751385.4|752995.5|750995.5|286
1640958600000|2021-12-31 13:50:00|753194.7|751194.7|753141.9|751141.9|753408|751408|752976.3|750976.3|339
1640958900000|2021-12-31 13:55:00|753159|751159|753391.5|751391.5|753391.5|751391.5|753022.3|751022.3|189
1640959200000|2021-12-31 14:00:00|753374.6|751374.6|753253.5|751253.5|753403|751403|753007.7|751007.7|384
1640959500000|2021-12-31 14:05:00|753248.3|751248.3|753549.7|751549.7|753631.2|751631.2|753049.9|751049.9|252
1640959800000|2021-12-31 14:10:00|753598.6|751598.6|753612.5|751612.5|753669.6|751669.6|753288|751288|331
1640960100000|2021-12-31 14:15:00|753622.2|751622.2|753047.4|751047.4|753629|751629|752966|750966|418
1640960400000|2021-12-31 14:20:00|752970.1|750970.1|753500.5|751500.5|753567.7|751567.7|752970.1|750970.1|236
1640960700000|2021-12-31 14:25:00|753503|751503|753574.5|751574.5|753729|751729|753395|751395|338
1640961000000|2021-12-31 14:30:00|753576.6|751576.6|753583|751583|753793.1|751793.1|753517.5|751517.5|425
1640961300000|2021-12-31 14:35:00|753550|751550|752954.5|750954.5|753611.6|751611.6|752933.9|750933.9|473
1640961600000|2021-12-31 14:40:00|752968.3|750968.3|752783.7|750783.7|753006.4|751006.4|752592.9|750592.9|361
1640961900000|2021-12-31 14:45:00|752796.4|750796.4|752679|750679|752918.5|750918.5|752589|750589|398
1640962200000|2021-12-31 14:50:00|752686.4|750686.4|751410.8|749410.8|752828.2|750828.2|751324.5|749324.5|423
1640962500000|2021-12-31 14:55:00|751398.2|749398.2|750374.5|748374.5|751420.7|749420.7|749142.8|747142.8|532
1640962800000|2021-12-31 15:00:00|750362.7|748362.7|751127.1|749127.1|751154.9|749154.9|750268.9|748268.9|400
1640963100000|2021-12-31 15:05:00|751127.7|749127.7|750409.6|748409.6|751168.9|749168.9|750327.5|748327.5|383
1640963400000|2021-12-31 15:10:00|750479|748479|751492.6|749492.6|751559.5|749559.5|750408.2|748408.2|521
1640963700000|2021-12-31 15:15:00|751531.7|749531.7|751418|749418|751603.5|749603.5|750996.7|748996.7|463
1640964000000|2021-12-31 15:20:00|751402.3|749402.3|751399.1|749399.1|751818.8|749818.8|751159.5|749159.5|427
1640964300000|2021-12-31 15:25:00|751377.9|749377.9|751386.4|749386.4|751621|749621|751295.1|749295.1|284
1640964600000|2021-12-31 15:30:00|751397.7|749397.7|751546.1|749546.1|751905.7|749905.7|751275.4|749275.4|191
1640964900000|2021-12-31 15:35:00|751546.4|749546.4|751594.9|749594.9|751733.7|749733.7|751423.9|749423.9|180
1640965200000|2021-12-31 15:40:00|751625.5|749625.5|751307.7|749307.7|751679|749679|751209.8|749209.8|351
1640965500000|2021-12-31 15:45:00|751306.4|749306.4|751397.3|749397.3|751638.7|749638.7|751151.8|749151.8|246
1640965800000|2021-12-31 15:50:00|751397.2|749397.2|750918.8|748918.8|751608.1|749608.1|750918.8|748918.8|484
1640966100000|2021-12-31 15:55:00|750914.7|748914.7|750982.9|748982.9|751149.2|749149.2|750209.7|748209.7|791
1640966400000|2021-12-31 16:00:00|750959.6|748959.6|751384|749384|751553.1|749553.1|750338|748338|768
1640966700000|2021-12-31 16:05:00|751381.5|749381.5|751492.1|749492.1|751774.9|749774.9|751346|749346|546
1640967000000|2021-12-31 16:10:00|751513.9|749513.9|751589.8|749589.8|751653.9|749653.9|751424.6|749424.6|417
1640967300000|2021-12-31 16:15:00|751604.1|749604.1|751583.3|749583.3|751759.7|749759.7|751433.7|749433.7|302
1640967600000|2021-12-31 16:20:00|751576.5|749576.5|751450|749450|751602|749602|751392.1|749392.1|251
1640967900000|2021-12-31 16:25:00|751411.8|749411.8|751409.9|749409.9|751518.9|749518.9|751317.2|749317.2|205
1640968200000|2021-12-31 16:30:00|751442.5|749442.5|751457.1|749457.1|751523.4|749523.4|751336.6|749336.6|148
1640968500000|2021-12-31 16:35:00|751452.4|749452.4|751496.9|749496.9|751532.3|749532.3|751417.1|749417.1|134
1640968800000|2021-12-31 16:40:00|751475.3|749475.3|751138.4|749138.4|751496|749496|750916.5|748916.5|313
1640969100000|2021-12-31 16:45:00|751150.8|749150.8|751038.2|749038.2|751153.2|749153.2|750919.8|748919.8|373
1640969400000|2021-12-31 16:50:00|751049.7|749049.7|751254.7|749254.7|751284.4|749284.4|750937|748937|343
1640969700000|2021-12-31 16:55:00|751259.9|749259.9|751255.5|749255.5|751299.2|749299.2|751174.5|749174.5|298
1640970000000|2021-12-31 17:00:00|751260.2|749260.2|751259.1|749259.1|751270.4|749270.4|751140.2|749140.2|185
1640970300000|2021-12-31 17:05:00|751265.7|749265.7|751192.8|749192.8|751276.7|749276.7|751140.2|749140.2|117
1640970600000|2021-12-31 17:10:00|751241.3|749241.3|751514.6|749514.6|751874.6|749874.6|751175|749175|285
1640970900000|2021-12-31 17:15:00|751514.2|749514.2|751504.6|749504.6|751578.4|749578.4|751464.6|749464.6|171
1640971200000|2021-12-31 17:20:00|751534.5|749534.5|751583.2|749583.2|751594.8|749594.8|751434.6|749434.6|163
1640971500000|2021-12-31 17:25:00|751580|749580|751594.6|749594.6|751615.3|749615.3|751464.6|749464.6|117
1640971800000|2021-12-31 17:30:00|751596.1|749596.1|751636.4|749636.4|751685|749685|751440.6|749440.6|323
1640972100000|2021-12-31 17:35:00|751635.1|749635.1|751584|749584|751685|749685|751473.2|749473.2|131
1640972400000|2021-12-31 17:40:00|751598.4|749598.4|751676|749676|751685|749685|751457.4|749457.4|155
1640972700000|2021-12-31 17:45:00|751656.7|749656.7|751350.8|749350.8|751685|749685|751206.1|749206.1|181
1640973000000|2021-12-31 17:50:00|751352|749352|751456.3|749456.3|751457.5|749457.5|751260.9|749260.9|283
1640973300000|2021-12-31 17:55:00|751456.9|749456.9|751612.2|749612.2|751680.8|749680.8|751320.7|749320.7|167
1641193200000|2022-01-03 07:00:00|749795.6|747795.6|749212.9|747212.9|749795.6|747795.6|748697.5|747123.4|511
1641193500000|2022-01-03 07:05:00|749227.7|747227.7|748962.8|746962.8|749336.3|747598|748338.7|746338.7|818
1641193800000|2022-01-03 07:10:00|748976.7|746976.7|748945|746945|749328.3|747328.3|748685.2|746685.2|622
1641194100000|2022-01-03 07:15:00|748934.6|746934.6|748575.7|746575.7|749299|747299|748491.9|746491.9|671
1641194400000|2022-01-03 07:20:00|748580.7|746580.7|747902.4|745902.4|748765.6|746940.6|747823.2|745823.2|608
1641194700000|2022-01-03 07:25:00|747904.3|745904.3|747861.4|745861.4|748330.4|746816.5|747328.2|745811.5|715
1641195000000|2022-01-03 07:30:00|747754.5|745754.5|747779.9|745779.9|747974.8|746245.4|746875.2|745352.2|749
1641195300000|2022-01-03 07:35:00|747788.7|745788.7|747937.1|745937.1|748013.1|746550.4|747043.5|745524.9|617
1641195600000|2022-01-03 07:40:00|747971.1|745971.1|747635.2|745635.2|747971.5|746181.7|747017.6|745526.2|489
1641195900000|2022-01-03 07:45:00|747606.5|745606.5|747394.6|745394.6|747754.6|746205|746950.9|745343.9|565
1641196200000|2022-01-03 07:50:00|747399.8|745399.8|747399.3|745399.3|747434.1|745911.9|746506|745016.9|601
1641196500000|2022-01-03 07:55:00|747396.6|745396.6|747081.3|745081.3|747432.1|745675.6|746441.6|744909.7|731
1641196800000|2022-01-03 08:00:00|747082.8|745082.8|746436.7|744436.7|747274.1|745613.8|745937.8|744414.6|762
1641197100000|2022-01-03 08:05:00|746440|744440|746638.9|744638.9|746656.7|745142.8|745517.2|744025.5|769
1641197400000|2022-01-03 08:10:00|746117.1|745117.1|746088.3|744088.3|746637.5|745117.1|745476.8|743929|734
1641197700000|2022-01-03 08:15:00|745579.8|744579.8|745752.4|743752.4|746026.9|744579.8|745164.6|743604.5|685
1641198000000|2022-01-03 08:20:00|745775|743775|744818.1|742818.1|745775|743960.4|744526.9|742597.5|738
1641198300000|2022-01-03 08:25:00|744819.3|742819.3|744680.3|742680.3|745082.5|743505.5|743795.6|742118.9|854
1641198600000|2022-01-03 08:30:00|744691.3|742691.3|744691.3|742691.3|745093.5|743093.5|744006.2|742006.2|875
1641198900000|2022-01-03 08:35:00|744692.7|742692.7|744580|743580|745156.2|743607|744195.7|742445.6|721
1641199200000|2022-01-03 08:40:00|744563.1|743563.1|745049.1|743049.1|745125|743623|744068|742539.5|631
1641199500000|2022-01-03 08:45:00|745038.4|743038.4|745331.3|743331.3|745454.2|743962.4|744450.4|742872.2|702
1641199800000|2022-01-03 08:50:00|745316.3|743316.3|745743.3|743743.3|745825.8|744307|744738|743236.1|633
1641200100000|2022-01-03 08:55:00|745743.8|743743.8|745534|743534|745802.3|744291.4|744973.6|743468.2|634
1641200400000|2022-01-03 09:00:00|745542.7|743542.7|744974.5|743974.5|745544.8|744011.9|744643.2|743125.4|625
1641200700000|2022-01-03 09:05:00|744976|743976|745698.6|743698.6|745757.7|744268.1|744930.7|743426.5|468
1641201000000|2022-01-03 09:10:00|745652.6|743652.6|745378.8|743378.8|745691.9|744186.9|745101.9|743277.1|510
1641201300000|2022-01-03 09:15:00|745373.8|743373.8|745495.5|743495.5|745559|744069.1|744872.3|743326.5|398
1641201600000|2022-01-03 09:20:00|745497|743497|744900.3|742900.3|745543.4|743857.3|744537.9|742748.1|616
1641201900000|2022-01-03 09:25:00|744906.4|742906.4|745013.4|743013.4|745129|743572.7|744234.3|742595|677
1641202200000|2022-01-03 09:30:00|745009|743009|744793.8|742793.8|745084.4|743580.2|744451.5|742761.5|591
1641202500000|2022-01-03 09:35:00|744791.4|742791.4|743889.9|742889.9|744815.2|742974.8|743791.9|742232.8|648
1641202800000|2022-01-03 09:40:00|744415.6|742415.6|744609.5|742609.5|744676.5|743187|743928.4|742371.6|550
1641203100000|2022-01-03 09:45:00|744604|742604|743958.1|742958.1|744604|743030|743779|742246.6|528
1641203400000|2022-01-03 09:50:00|743962.1|742962.1|744054.6|742054.6|744556.2|743025.1|743305|741781|675
1641203700000|2022-01-03 09:55:00|744056.3|742056.3|744237.7|742237.7|744301.2|742730.3|743078.5|741552.5|717
1641204000000|2022-01-03 10:00:00|744244.2|742244.2|743759.9|741759.9|744244.2|742629|743629|741674.3|759
1641204300000|2022-01-03 10:05:00|743760.7|741760.7|743651|741651|743872.2|742212|743171.1|741592.7|628
1641204600000|2022-01-03 10:10:00|743648.3|741648.3|743281|741281|743675.3|742083.9|742933.2|741227.2|624
1641204900000|2022-01-03 10:15:00|743279.3|741279.3|743620.5|741620.5|743666.4|742153.7|742488.8|740820.7|742
1641205200000|2022-01-03 10:20:00|743622.2|741622.2|743652.2|741652.2|743657.5|742165.5|742957.5|741413.2|611
1641205500000|2022-01-03 10:25:00|743652.5|741652.5|743625.9|741625.9|743737.1|741876|742876|741253.5|634
1641205800000|2022-01-03 10:30:00|743641.8|741641.8|743805.2|741805.2|743927.8|742357.9|743318.5|741627.6|619
1641206100000|2022-01-03 10:35:00|743810.9|741810.9|743692.4|741692.4|743819|742249.8|742994.8|741484.6|548
1641206400000|2022-01-03 10:40:00|743699.6|741699.6|743891.1|741891.1|743900.3|742379.6|743000.3|741492.5|553
1641206700000|2022-01-03 10:45:00|743889.3|741889.3|744404.5|742404.5|744404.5|742844|743493.3|741815.5|650
1641207000000|2022-01-03 10:50:00|744383.8|742383.8|744358.9|742358.9|744522.3|742897.7|743854.6|742257.7|601
1641207300000|2022-01-03 10:55:00|744362.7|742362.7|744419.7|742419.7|744419.7|742888.4|743704.1|742109|579
1641207600000|2022-01-03 11:00:00|744418.4|742418.4|744573.2|742573.2|744740.8|743235.9|743834|742266.9|501
1641207900000|2022-01-03 11:05:00|744565.2|742565.2|743725.4|741725.4|744565.2|742667.2|743279.1|741577.5|663
1641208200000|2022-01-03 11:10:00|743743.4|741743.4|743936.8|741936.8|744037.5|742517.1|743189.3|741667.3|611
1641208500000|2022-01-03 11:15:00|743933.5|741933.5|743699.5|741699.5|744120.3|742596.3|743161.5|741660.1|581
1641208800000|2022-01-03 11:20:00|743703.2|741703.2|743044.2|742044.2|743703.8|742155.2|742978.9|741504.8|553
1641209100000|2022-01-03 11:25:00|743545.6|741545.6|743651.6|741651.6|743730.2|742229.5|743124.5|741540.7|452
1641209400000|2022-01-03 11:30:00|743651.7|741651.7|743578.1|741578.1|743735|742194.2|743155.5|741542|460
1641209700000|2022-01-03 11:35:00|743588|741588|743566.3|741566.3|743738.7|742197.1|743081|741546.5|515
1641210000000|2022-01-03 11:40:00|743564.2|741564.2|743543.2|741543.2|743633.4|742079.4|743021.6|741524.2|492
1641210300000|2022-01-03 11:45:00|743542.9|741542.9|743255.3|741255.3|743546.1|741710.5|742631.7|740968.4|571
1641210600000|2022-01-03 11:50:00|743255.6|741255.6|743027.1|741027.1|743255.6|741708.6|742399.9|740739.2|669
1641210900000|2022-01-03 11:55:00|743027.6|741027.6|742974.9|740974.9|743035.2|741035.2|742858.1|740858.1|563
1641211200000|2022-01-03 12:00:00|742973|740973|743181.7|741181.7|743222.7|741723.5|742498.1|740918.5|626
1641211500000|2022-01-03 12:05:00|743181.6|741181.6|742948.2|741948.2|743483.9|741969.9|742669.5|741176.2|488
1641211800000|2022-01-03 12:10:00|743466.1|741466.1|743210.2|741210.2|743467.9|741943.7|742605|741089.6|482
1641212100000|2022-01-03 12:15:00|743235.6|741235.6|743415|741415|743415|741915.7|742529.4|741030.2|522
1641212400000|2022-01-03 12:20:00|743413|741413|743410|741410|743517.5|742030.7|742901.6|741385.1|473
1641212700000|2022-01-03 12:25:00|743406|741406|743773.8|741773.8|743918.1|742387.4|742909.2|741394.9|555
1641213000000|2022-01-03 12:30:00|743774.1|741774.1|744303.1|742303.1|744346|742635.5|743280.7|741771.6|573
1641213300000|2022-01-03 12:35:00|744299.9|742299.9|744241.3|742241.3|744523.8|742955.8|743644.7|742125.2|542
1641213600000|2022-01-03 12:40:00|744236.9|742236.9|744338.8|742338.8|744385.1|742866.5|743718.8|742227.5|467
1641213900000|2022-01-03 12:45:00|744338.7|742338.7|744721.8|742721.8|744763.8|743255.5|743887.1|742330.8|486
1641214200000|2022-01-03 12:50:00|744725|742725|744579.2|742579.2|744748.2|743248.2|744045.9|742537.5|600
1641214500000|2022-01-03 12:55:00|744579.8|742579.8|744786.6|742786.6|744795.9|743299.7|744097.6|742566.7|562
1641214800000|2022-01-03 13:00:00|744787.3|742787.3|745174.7|743174.7|745207.5|743699.4|744275.7|742767.8|549
1641215100000|2022-01-03 13:05:00|745177.5|743177.5|744837.5|743837.5|745368.5|743867.6|744615.9|743122.6|550
1641215400000|2022-01-03 13:10:00|744909|743909|745457|743457|745507.2|743978.7|744853.8|743339.9|571
1641215700000|2022-01-03 13:15:00|745450.4|743450.4|744822.7|743822.7|745652|744127|744783.9|743280.5|613
1641216000000|2022-01-03 13:20:00|744818.6|743818.6|745070.1|743070.1|745349.7|743864.7|744486|742908.6|589
1641216300000|2022-01-03 13:25:00|745067.7|743067.7|744906.6|742906.6|745246.9|743768.6|744384.7|742876.2|713
1641216600000|2022-01-03 13:30:00|744930.9|742930.9|745774.6|743774.6|745798.8|744327.1|744392|742876.4|706
1641216900000|2022-01-03 13:35:00|745775.5|743775.5|745518.9|744518.9|746197.6|744684.6|745240.2|743715.3|740
1641217200000|2022-01-03 13:40:00|745499.1|744499.1|745612.1|743612.1|746323.5|744815.8|745060.2|743499.6|688
1641217500000|2022-01-03 13:45:00|745635.7|743635.7|745355.5|743355.5|745774.2|744175.1|744841.7|743307|661
1641217800000|2022-01-03 13:50:00|745351.7|743351.7|745546|743546|745624.9|744119.3|744953.5|743351.7|522
1641218100000|2022-01-03 13:55:00|745529.8|743529.8|745329.2|743329.2|745590.5|744064.5|744772.1|743210.1|627
1641218400000|2022-01-03 14:00:00|745329.9|743329.9|745286.7|743286.7|745541.4|744060.9|744656.7|743131|614
1641218700000|2022-01-03 14:05:00|745290.4|743290.4|745259.2|743259.2|745332.1|743773.9|744490|742990.1|611
1641219000000|2022-01-03 14:10:00|745261.3|743261.3|745357.4|744357.4|745927|744402.6|744831.8|743241.5|617
1641219300000|2022-01-03 14:15:00|745841.2|743841.2|746303.2|744303.2|746612.1|744992.8|745309|743810.4|723
1641219600000|2022-01-03 14:20:00|746303.3|744303.3|746615.6|744615.6|746691.7|745181.7|745966.2|744286.6|742
1641219900000|2022-01-03 14:25:00|746614.3|744614.3|746542.5|744542.5|746671.2|745146.3|745805.1|744312.1|684
1641220200000|2022-01-03 14:30:00|746545.5|744545.5|746057.6|744057.6|746707.5|745193.3|745564.7|743940.4|870
1641220500000|2022-01-03 14:35:00|746057.7|744057.7|746095.5|744095.5|746153.5|744643.8|745265.9|743762.5|832
1641220800000|2022-01-03 14:40:00|745612.3|744612.3|746207.3|744207.3|746306.6|744760|745588.9|744051.8|743
1641221100000|2022-01-03 14:45:00|746207.2|744207.2|747017.1|745017.1|747127.4|745632.4|745851.6|744134.8|978
1641221400000|2022-01-03 14:50:00|746526|745526|746485.1|744485.1|747276.2|745757.1|745996.3|744410.6|956
1641221700000|2022-01-03 14:55:00|746494.7|744494.7|747083.1|745083.1|747118.7|745626.7|745989.3|744483.4|875
1641222000000|2022-01-03 15:00:00|747059.4|745059.4|747442.4|745442.4|747464|745975.5|746414|744760.1|957
1641222300000|2022-01-03 15:05:00|747422.4|745422.4|747579.8|745579.8|747885.5|746237.7|747134.9|745418.9|784
1641222600000|2022-01-03 15:10:00|747551.3|745551.3|746777|745777|747748.5|746149.1|746777|745278.1|828
1641222900000|2022-01-03 15:15:00|746776|745776|747799.8|745799.8|747846|746335.8|746776|745279.3|848
1641223200000|2022-01-03 15:20:00|747796.1|745796.1|747626.7|745626.7|747903.4|746359|747119.6|745596.9|878
1641223500000|2022-01-03 15:25:00|747630.7|745630.7|747995.2|745995.2|748037|746524.2|747042.3|745542|790
1641223800000|2022-01-03 15:30:00|747975.5|745975.5|748382.9|746382.9|748414.4|746414.4|747966|745966|809
1641224100000|2022-01-03 15:35:00|748376.5|746376.5|748435.5|746435.5|748579.4|747070.4|747900.3|746374|733
1641224400000|2022-01-03 15:40:00|747919.7|746919.7|748267.6|746267.6|748550.9|747052.9|747812.5|746256.8|718
1641224700000|2022-01-03 15:45:00|748282.2|746282.2|748943.9|746943.9|749006.8|747422.4|748269.5|746269.5|727
1641225000000|2022-01-03 15:50:00|748956|746956|748899.8|746899.8|749003.2|747481.5|748349.2|746836.3|513
1641225300000|2022-01-03 15:55:00|748906.3|746906.3|748861.6|746861.6|748950.6|747416|748291.7|746771.8|552
1641225600000|2022-01-03 16:00:00|748816.3|746816.3|747933.8|745933.8|748960.4|747479.5|747933.8|745933.8|924
1641225900000|2022-01-03 16:05:00|747973.2|745973.2|747884|745884|748026.9|746026.9|747556.7|745556.7|917
1641226200000|2022-01-03 16:10:00|747920.9|745920.9|747947.1|745947.1|748137.5|746542.8|747303.5|745732.4|846
1641226500000|2022-01-03 16:15:00|747948|745948|748100.6|746100.6|748119.3|746562.8|747562.8|745828.4|809
1641226800000|2022-01-03 16:20:00|748086.2|746086.2|748193.7|746193.7|748323.4|746323.4|748002.3|746002.3|759
1641227100000|2022-01-03 16:25:00|748174.6|746174.6|747365.5|745365.5|748280|746280|747125.3|745365.5|778
1641227400000|2022-01-03 16:30:00|747362.1|745362.1|747869.1|745869.1|747977.2|746356|747079|745362.1|715
1641227700000|2022-01-03 16:35:00|747894.5|745894.5|748215.6|746215.6|748330.3|746679.3|747422|745820.1|698
1641228000000|2022-01-03 16:40:00|748217.5|746217.5|747879.6|745879.6|748300.6|746300.6|747731.1|745731.1|813
1641228300000|2022-01-03 16:45:00|747915|745915|747611.1|745611.1|747958.8|746255.5|747090.6|745386.6|790
1641228600000|2022-01-03 16:50:00|747613.8|745613.8|746977.3|744977.3|747814.5|746314.5|746838.1|744838.1|842
1641228900000|2022-01-03 16:55:00|746990.6|744990.6|746860.3|744860.3|747019.8|745019.8|746667.7|744667.7|781
1641229200000|2022-01-03 17:00:00|746849.6|744849.6|746605.7|744605.7|746892.5|744892.5|746605.7|744605.7|620
1641229500000|2022-01-03 17:05:00|746604.2|744604.2|746883|744883|746932.5|744932.5|746560.3|744560.3|620
1641229800000|2022-01-03 17:10:00|746885|744885|747070|745070|747155.7|745155.7|746858.3|744858.3|569
1641230100000|2022-01-03 17:15:00|747082.5|745082.5|746824.3|744824.3|747194|745194|746822.9|744822.9|546
1641230400000|2022-01-03 17:20:00|746822|744822|746718.2|744718.2|746822|744822|746518.4|744518.4|572
1641230700000|2022-01-03 17:25:00|746727.1|744727.1|746725.4|744725.4|746895.9|744895.9|746550.1|744550.1|602
1641231000000|2022-01-03 17:30:00|746711.2|744711.2|746652.7|744652.7|746885|744885|746652.7|744652.7|498
1641231300000|2022-01-03 17:35:00|746700.1|744700.1|746605.5|744605.5|746799.9|744799.9|746393.3|744393.3|581
1641231600000|2022-01-03 17:40:00|746608.2|744608.2|746565|744565|746808.9|744808.9|746534|744534|594
1641231900000|2022-01-03 17:45:00|746571.3|744571.3|746402.8|744402.8|746577.4|744815.2|745785.1|744270.8|549
1641232200000|2022-01-03 17:50:00|746401.4|744401.4|746146|744146|746425.9|744721|745614|744087.6|450
1641232500000|2022-01-03 17:55:00|746152.6|744152.6|746425.4|744425.4|746433.1|744801.5|745565.5|744004.5|417
1641279600000|2022-01-04 07:00:00|748117.6|746117.6|748294.3|746294.3|748294.3|746780.9|747633|746084.1|461
1641279900000|2022-01-04 07:05:00|748300.1|746300.1|748462.7|746462.7|748621.8|747082.3|747726|746233|690
1641280200000|2022-01-04 07:10:00|748457.6|746457.6|748424.6|746424.6|748782.5|747214.8|748074.5|746424.6|632
1641280500000|2022-01-04 07:15:00|748438.2|746438.2|748405.7|746405.7|748530.7|746816.2|747816.2|746045.2|879
1641280800000|2022-01-04 07:20:00|748411.7|746411.7|748150.8|746150.8|748533.9|746777.5|747733.5|746060.7|872
1641281100000|2022-01-04 07:25:00|748155.6|746155.6|747770|745770|748232.9|746691|747312.7|745770|802
1641281400000|2022-01-04 07:30:00|747781.9|745781.9|747943.6|746943.6|748229.4|747041.6|747351|745777.8|781
1641281700000|2022-01-04 07:35:00|747951.7|746951.7|748469.3|747469.3|749274|747733.3|747930|746750.7|763
1641282000000|2022-01-04 07:40:00|748466.2|747466.2|748893.7|746893.7|749619.2|748099.8|748428.9|746890.6|641
1641282300000|2022-01-04 07:45:00|748892.5|746892.5|748332.4|747332.4|748922.8|747638.4|748255.2|746892.5|693
1641282600000|2022-01-04 07:50:00|748333.6|747333.6|747928.2|746928.2|748727.6|747528.2|747686.6|746155.8|719
1641282900000|2022-01-04 07:55:00|747918|746918|748256.7|746256.7|748677.7|747226.5|747740.4|746235.2|590
1641283200000|2022-01-04 08:00:00|748246|746246|748164.7|747164.7|748688.4|747258.1|747708.4|746246|691
1641283500000|2022-01-04 08:05:00|748163.7|747163.7|749085.5|748085.5|749624.7|748151.5|748146|746650|750
1641283800000|2022-01-04 08:10:00|749093.5|748093.5|750595.5|748595.5|750637.2|748988.3|748960|747451.2|904
1641284100000|2022-01-04 08:15:00|750599.2|748599.2|749975.5|748975.5|750934.5|749454|749907.4|748404.6|985
1641284400000|2022-01-04 08:20:00|749980.9|748980.9|749742|748742|750523.2|749047|749520.5|748047.1|836
1641284700000|2022-01-04 08:25:00|749741.7|748741.7|750026.8|749026.8|750526.9|749083.1|749569.2|748389.6|733
1641285000000|2022-01-04 08:30:00|750022.3|749022.3|749991.6|748991.6|750905|749482|749966.5|748732.9|837
1641285300000|2022-01-04 08:35:00|749989.7|748989.7|749771|748771|750522.6|749112.1|749742.1|748519.7|635
1641285600000|2022-01-04 08:40:00|749778|748778|749599.1|748599.1|749834.1|748834.1|749410.6|748410.6|689
1641285900000|2022-01-04 08:45:00|749600.1|748600.1|749927.1|748927.1|749950.7|748950.7|749597.6|748597.6|659
1641286200000|2022-01-04 08:50:00|749937.3|748937.3|750283.5|748283.5|750283.5|748959.9|749752.2|748283.5|564
1641286500000|2022-01-04 08:55:00|750287.8|748287.8|749968.3|748968.3|750318.7|748989.5|749748.7|748287.8|557
1641286800000|2022-01-04 09:00:00|749968.9|748968.9|750131.7|749131.7|750306.9|749306.9|749968.9|748968.9|678
1641287100000|2022-01-04 09:05:00|750137.2|749137.2|749789.2|748789.2|750283.5|749137.2|749548.3|748278.3|677
1641287400000|2022-01-04 09:10:00|749788|748788|749688.1|748688.1|749955.1|748955.1|749680.7|748680.7|649
1641287700000|2022-01-04 09:15:00|749635.6|748635.6|749028.3|748028.3|749693.7|748693.7|748962.6|747962.6|672
1641288000000|2022-01-04 09:20:00|749031.1|748031.1|748764.2|747764.2|749208.2|748208.2|748764.1|747764.1|711
1641288300000|2022-01-04 09:25:00|748772.9|747772.9|748996.2|747996.2|749155.2|748155.2|748750.5|747750.5|579
1641288600000|2022-01-04 09:30:00|748977.4|747977.4|749187.7|748187.7|749343.5|748343.5|748895.4|747895.4|614
1641288900000|2022-01-04 09:35:00|749185.4|748185.4|749132.5|748132.5|749245.4|748245.4|749092.1|748092.1|523
1641289200000|2022-01-04 09:40:00|749133|748133|748900.9|747900.9|749193.9|748193.9|748880.8|747880.8|442
1641289500000|2022-01-04 09:45:00|748901.2|747901.2|749569.4|748569.4|750256.4|748776.5|748896.3|747896.3|610
1641289800000|2022-01-04 09:50:00|749570.1|748570.1|749512.9|748512.9|749570.1|748570.1|749390.8|748390.8|558
1641290100000|2022-01-04 09:55:00|749500.2|748500.2|749684.9|748684.9|749855|748855|749495.9|748495.9|584
1641290400000|2022-01-04 10:00:00|749685|748685|749863.9|748863.9|750198|748956|749618.4|748147.6|646
1641290700000|2022-01-04 10:05:00|749866.2|748866.2|749814.8|748814.8|749914.2|748914.2|749810.1|748810.1|505
1641291000000|2022-01-04 10:10:00|749814.3|748814.3|749462.2|748462.2|749814.3|748814.3|748937.2|747599|770
1641291300000|2022-01-04 10:15:00|749454.8|748454.8|749482.4|748482.4|749562.4|748562.4|749226.7|748226.7|742
1641291600000|2022-01-04 10:20:00|749479.7|748479.7|749523.1|748523.1|749993.8|748688.9|749404.6|747979.4|616
1641291900000|2022-01-04 10:25:00|749524.3|748524.3|749502.1|748502.1|750063|748607.6|749430.5|748063|529
1641292200000|2022-01-04 10:30:00|749497.5|748497.5|749729.4|748729.4|749761.1|748761.1|749487.2|748487.2|625
1641292500000|2022-01-04 10:35:00|749724.4|748724.4|750420.3|749420.3|750471.9|749471.9|749700|748700|555
1641292800000|2022-01-04 10:40:00|750421.9|749421.9|750082.4|749082.4|750639.3|749639.3|750060.5|749060.5|677
1641293100000|2022-01-04 10:45:00|750082.7|749082.7|749899.9|748899.9|750095.4|749095.4|749781.4|748781.4|610
1641293400000|2022-01-04 10:50:00|749886.5|748886.5|750185.2|749185.2|750206|749206|749678.4|748678.4|653
1641293700000|2022-01-04 10:55:00|750183.7|749183.7|750441.9|749441.9|750458.5|749458.5|750139.1|749139.1|577
1641294000000|2022-01-04 11:00:00|750446.2|749446.2|750013.5|749013.5|750450.7|749450.7|749964|748964|517
1641294300000|2022-01-04 11:05:00|750003.8|749003.8|750352.6|749352.6|750927.6|749424.5|749954.9|748823.4|654
1641294600000|2022-01-04 11:10:00|750355.2|749355.2|750335.5|749335.5|750391.5|749391.5|750275.2|749275.2|515
1641294900000|2022-01-04 11:15:00|750333.5|749333.5|750309.1|749309.1|750477.6|749477.6|750277.6|749277.6|447
1641295200000|2022-01-04 11:20:00|750308|749308|751092.8|750092.8|751092.8|750092.8|750267|749267|534
1641295500000|2022-01-04 11:25:00|751072.7|750072.7|751381.3|750381.3|751835.6|750438.4|750913|749403|846
1641295800000|2022-01-04 11:30:00|751383.7|750383.7|751276.8|750276.8|751810.7|750505.3|751095.3|749789.8|686
1641296100000|2022-01-04 11:35:00|751278.6|750278.6|751247.1|750247.1|751281.4|750281.4|751032.8|750032.8|657
1641296400000|2022-01-04 11:40:00|751231|750231|751342|750342|751460|750460|751159.8|750159.8|727
1641296700000|2022-01-04 11:45:00|751341|750341|751003.9|750003.9|752376.5|750819|750912.7|749476.2|850
1641297000000|2022-01-04 11:50:00|751000.8|750000.8|751364.4|750364.4|751364.4|750364.4|750922|749922|667
1641297300000|2022-01-04 11:55:00|751365.3|750365.3|751711.7|750711.7|752097.4|750750.3|751293.6|750087.2|657
1641297600000|2022-01-04 12:00:00|751715.1|750715.1|752056.2|751056.2|752122.1|751111|751521.5|750106|764
1641297900000|2022-01-04 12:05:00|752052.9|751052.9|751711.4|750711.4|752364.7|751364.7|751691.1|750691.1|818
1641298200000|2022-01-04 12:10:00|751710.8|750710.8|751984.1|750984.1|751997.9|750997.9|751576|750576|659
1641298500000|2022-01-04 12:15:00|751984.9|750984.9|752152.5|751152.5|752274.4|751274.4|751900.6|750900.6|717
1641298800000|2022-01-04 12:20:00|752148.1|751148.1|752369.4|751369.4|752425.2|751425.2|752127.6|751127.6|713
1641299100000|2022-01-04 12:25:00|752371.4|751371.4|752912.3|751912.3|753471.5|752023.8|752371.4|751130|902
1641299400000|2022-01-04 12:30:00|752911.5|751911.5|752890.3|751890.3|753664.4|752171.9|752724.7|751540.4|860
1641299700000|2022-01-04 12:35:00|752893.8|751893.8|753201|752201|753746.4|752300.1|752876.4|751721|817
1641300000000|2022-01-04 12:40:00|753201.3|752201.3|753317.7|752317.7|753699.1|752699.1|753033.1|752033.1|808
1641300300000|2022-01-04 12:45:00|753318.2|752318.2|753713.9|752713.9|753851.1|752851.1|753104|751657.1|843
1641300600000|2022-01-04 12:50:00|753714.7|752714.7|753343.6|752343.6|753778.1|752778.1|753314.2|752314.2|778
1641300900000|2022-01-04 12:55:00|753345.7|752345.7|753857.7|752857.7|753907.6|752907.6|753344|752344|733
1641301200000|2022-01-04 13:00:00|753868.6|752868.6|753950.8|752950.8|755482.8|753862.2|753865|752314.6|997
1641301500000|2022-01-04 13:05:00|753942|752942|753444.7|752444.7|754004.8|753004.8|753408.9|752408.9|874
1641301800000|2022-01-04 13:10:00|753442.9|752442.9|753393.1|752393.1|753568.5|752568.5|753327.7|752327.7|865
1641302100000|2022-01-04 13:15:00|753393|752393|753734.9|752734.9|754154.4|753154.4|753363.7|752363.7|811
1641302400000|2022-01-04 13:20:00|753746.7|752746.7|753798.1|752798.1|754405.3|752928.6|753449.2|751979.5|905
1641302700000|2022-01-04 13:25:00|753799.9|752799.9|753115.7|752115.7|753892.7|752892.7|753115.7|752115.7|812
1641303000000|2022-01-04 13:30:00|753113.7|752113.7|753310.1|752310.1|753603|752603|753113.7|752113.7|902
1641303300000|2022-01-04 13:35:00|753311|752311|753500.7|752500.7|754227.5|752780.8|753306.6|751817.4|846
1641303600000|2022-01-04 13:40:00|753503.1|752503.1|753203.9|752203.9|753570.2|752570.2|752859|751542.3|831
1641303900000|2022-01-04 13:45:00|753209.1|752209.1|754015.3|753015.3|754061.4|753061.4|753167.6|752167.6|827
1641304200000|2022-01-04 13:50:00|754025.2|753025.2|754441.2|753441.2|754493.9|753493.9|753978.1|752978.1|845
1641304500000|2022-01-04 13:55:00|754430.6|753430.6|754374|753374|754903.1|753740.9|754343.8|752903.1|827
1641304800000|2022-01-04 14:00:00|754373.4|753373.4|754703.2|753703.2|754960.2|753960.2|754357.7|753357.7|880
1641305100000|2022-01-04 14:05:00|754711.4|753711.4|754776.9|753776.9|754902|753902|754421.7|753421.7|810
1641305400000|2022-01-04 14:10:00|754776.5|753776.5|754771.6|753771.6|754844.6|753844.6|754505.4|753505.4|832
1641305700000|2022-01-04 14:15:00|754775.2|753775.2|755860.3|754860.3|756333.6|754882.3|754771.8|753689.3|953
1641306000000|2022-01-04 14:20:00|755858.9|754858.9|756018.2|755018.2|756767.6|755187.2|755491.3|754010|954
1641306300000|2022-01-04 14:25:00|756024.9|755024.9|755740.5|754740.5|756787|755371.2|755681.1|754245.8|977
1641306600000|2022-01-04 14:30:00|755735.6|754735.6|755623.5|754623.5|756870.6|755350.8|755420.1|753939.7|1076
1641306900000|2022-01-04 14:35:00|755636.2|754636.2|755697|754697|756525.7|755086.6|755486.2|754145.9|1016
1641307200000|2022-01-04 14:40:00|755693.4|754693.4|755409.3|754409.3|756262|754784.5|755194.1|754194.1|880
1641307500000|2022-01-04 14:45:00|755377.9|754377.9|755273.1|754273.1|755444.2|754444.2|755117.6|754117.6|845
1641307800000|2022-01-04 14:50:00|755279.3|754279.3|754959.6|753959.6|755706.4|754301.2|754711|753706.4|951
1641308100000|2022-01-04 14:55:00|754974|753974|755458.7|753458.7|755661.7|754221.4|754875.8|753418|847
1641308400000|2022-01-04 15:00:00|755448.3|753448.3|755267.4|754267.4|755767.6|754368.4|754812.4|753283.9|1023
1641308700000|2022-01-04 15:05:00|755261.6|754261.6|755480.2|754480.2|755623|754623|755250.2|754250.2|920
1641309000000|2022-01-04 15:10:00|755485|754485|755125.8|754125.8|755672.3|754672.3|754884.4|753521.4|923
1641309300000|2022-01-04 15:15:00|755125|754125|755562|753562|755667.8|754233.4|754826.7|753456|785
1641309600000|2022-01-04 15:20:00|755571.2|753571.2|754175.9|753175.9|755571.2|754010.1|754124.5|752744.3|887
1641309900000|2022-01-04 15:25:00|754157.5|753157.5|753488.7|752488.7|754731.9|753255.8|753299.1|751808.4|1106
1641310200000|2022-01-04 15:30:00|753498|752498|753064.2|751064.2|753969.1|752498|752259.3|750537.7|1086
1641310500000|2022-01-04 15:35:00|753061.8|751061.8|753534.3|751534.3|753655.7|752115.2|752504.7|750990.1|966
1641310800000|2022-01-04 15:40:00|753517.9|751517.9|752716.7|751716.7|753598.5|752080|752639.2|751134.9|849
1641311100000|2022-01-04 15:45:00|752702.7|751702.7|752990.6|750990.6|753380.5|751862.1|752441.2|750957.9|721
1641311400000|2022-01-04 15:50:00|753014.8|751014.8|753403.9|751403.9|753413.6|751866.8|752348.8|750848.9|620
1641311700000|2022-01-04 15:55:00|753409.9|751409.9|753011.3|751011.3|753511.8|751998.6|752346.6|750854.8|773
1641312000000|2022-01-04 16:00:00|753023.7|751023.7|752527.7|750527.7|753028|751473.5|751746.1|750242.9|964
1641312300000|2022-01-04 16:05:00|752512.7|750512.7|753156.4|751156.4|753361.8|751897.6|752159.4|750493.8|903
1641312600000|2022-01-04 16:10:00|753162.4|751162.4|752582.5|751582.5|753415.8|751916.4|752441.6|750938.8|855
1641312900000|2022-01-04 16:15:00|752578.5|751578.5|752893.8|750893.8|753208.3|751698.1|752381.3|750865|776
1641313200000|2022-01-04 16:20:00|752893.3|750893.3|753355.7|751355.7|753408.3|751918|752242.1|750760.8|820
1641313500000|2022-01-04 16:25:00|753357|751357|753156.5|751156.5|753617.4|752163.3|752835.1|751093.5|939
1641313800000|2022-01-04 16:30:00|753166.5|751166.5|752434.8|751434.8|753422.8|751965|752434.8|750920.5|913
1641314100000|2022-01-04 16:35:00|752925.3|750925.3|752850.3|750850.3|753127.1|751543.8|752242.5|750703.9|823
1641314400000|2022-01-04 16:40:00|752856.7|750856.7|752402|751402|753087|751591.2|752347.8|750809.1|812
1641314700000|2022-01-04 16:45:00|752386.9|751386.9|752372.1|750372.1|752886.5|751436.6|751749.7|750241.6|869
1641315000000|2022-01-04 16:50:00|752364.5|750364.5|752598.3|750598.3|752642.7|751127.7|751837.9|750285.5|778
1641315300000|2022-01-04 16:55:00|752597.8|750597.8|752303.7|751303.7|752755|751334.7|752035.9|750521.1|740
1641315600000|2022-01-04 17:00:00|752296.7|751296.7|753837.1|751837.1|753865|752226.5|752296.7|750807|751
1641315900000|2022-01-04 17:05:00|753836.1|751836.1|754064.8|752064.8|754244.7|752483.4|753421.5|751692.3|851
1641316200000|2022-01-04 17:10:00|754101.6|752101.6|753716.6|751716.6|754260.1|752377.6|753242.4|751662.1|802
1641316500000|2022-01-04 17:15:00|753718|751718|753852.4|751852.4|753855.7|752198.8|753198.8|751348.3|692
1641316800000|2022-01-04 17:20:00|753852.2|751852.2|753765.8|751765.8|753925|751925|753650.3|751650.3|768
1641317100000|2022-01-04 17:25:00|753763.6|751763.6|753810.2|751810.2|753903.4|751903.4|753647.1|751647.1|724
1641317400000|2022-01-04 17:30:00|753813.1|751813.1|753657.5|751657.5|754137.2|752444|753443|751630.8|660
1641317700000|2022-01-04 17:35:00|753654.8|751654.8|753820.3|751820.3|753918.7|751918.7|753527.7|751527.7|604
1641318000000|2022-01-04 17:40:00|753821.6|751821.6|753885.7|751885.7|753930.9|752476|753449.9|751732.6|507
1641318300000|2022-01-04 17:45:00|753898.1|751898.1|753698.8|751698.8|753976|752391.2|753121.5|751616.2|646
1641318600000|2022-01-04 17:50:00|753699|751699|753571.1|751571.1|753700|751700|753474.9|751474.9|608
1641318900000|2022-01-04 17:55:00|753565.4|751565.4|753794.8|751794.8|753836.5|752181.4|753146.9|751472|529
1641366000000|2022-01-05 07:00:00|755445.3|753445.3|755742.7|753742.7|755846.3|754245.5|755108.1|753445.3|663
1641366300000|2022-01-05 07:05:00|755767.5|753767.5|755006.8|753006.8|755784.6|754181|754520.7|752882|834
1641366600000|2022-01-05 07:10:00|754999.6|752999.6|755578|753578|755702.4|754110.6|754848.4|752848.4|783
1641366900000|2022-01-05 07:15:00|755579.3|753579.3|756665|754665|756725|754980.1|755579.3|753579.3|811
1641367200000|2022-01-05 07:20:00|756688.6|754688.6|756868.9|754868.9|757020.1|755095.6|755998.4|754388.3|707
1641367500000|2022-01-05 07:25:00|756870.7|754870.7|758033.4|756033.4|758488.1|756667.5|756514.5|754870.7|920
1641367800000|2022-01-05 07:30:00|758055.6|756055.6|757917.3|755917.3|758281.4|756329.7|757171.9|755609.4|810
1641368100000|2022-01-05 07:35:00|757923|755923|758968.1|756968.1|759354.9|757821.3|757508.7|755923|975
1641368400000|2022-01-05 07:40:00|758953|756953|758955.7|756955.7|759027.2|757453.2|758035.3|756516.6|901
1641368700000|2022-01-05 07:45:00|758938.7|756938.7|758262.2|756262.2|759738.1|758069.9|757868.4|756216.9|1020
1641369000000|2022-01-05 07:50:00|758260.9|756260.9|757538.1|755538.1|758393.5|756868.7|757055.4|755373.3|952
1641369300000|2022-01-05 07:55:00|757474.9|755474.9|758413.7|756413.7|758871.1|757212.1|757452.1|755452.1|927
1641369600000|2022-01-05 08:00:00|758408.9|756408.9|758434.8|756434.8|758670|756670|757546.8|755877.9|953
1641369900000|2022-01-05 08:05:00|758435.9|756435.9|758021.7|756021.7|758785.7|757246.4|757551.9|755988.5|862
1641370200000|2022-01-05 08:10:00|758036.2|756036.2|757768.4|755768.4|758126.7|756581.4|757085.5|755588.4|770
1641370500000|2022-01-05 08:15:00|757765.8|755765.8|756971|755971|757779.7|756282.4|756687.1|755264.8|750
1641370800000|2022-01-05 08:20:00|756969.2|755969.2|758386.5|756386.5|758525.2|756958.2|756966.7|755576.6|840
1641371100000|2022-01-05 08:25:00|758384.3|756384.3|758372.4|756372.4|758621.2|757115.9|757583.5|756077.4|855
1641371400000|2022-01-05 08:30:00|758364|756364|758261.5|756261.5|758422.4|756910.1|757650.4|756157|722
1641371700000|2022-01-05 08:35:00|758256.9|756256.9|758367.1|757367.1|758894.3|757451.5|757781.6|756251.6|676
1641372000000|2022-01-05 08:40:00|758371.3|757371.3|758922.8|756922.8|758955.9|757448.3|758084.8|756420.8|729
1641372300000|2022-01-05 08:45:00|758917|756917|759456.4|757456.4|759529.2|758079.9|758272.8|756772|823
1641372600000|2022-01-05 08:50:00|759453.2|757453.2|759197.6|757197.6|759582.4|758055.4|758463.8|756912.2|833
1641372900000|2022-01-05 08:55:00|759175.8|757175.8|759188.9|757188.9|759423.2|757929.7|758383.4|756903.3|768
1641373200000|2022-01-05 09:00:00|759177.7|757177.7|758287.3|756287.3|759177.7|757534.4|757738.5|756246.6|795
1641373500000|2022-01-05 09:05:00|758287.7|756287.7|757656.1|756656.1|758501.1|757021.5|757651.2|756157|780
1641373800000|2022-01-05 09:10:00|757658.9|756658.9|757994.2|755994.2|758389.1|756899.3|757451.2|755940|782
1641374100000|2022-01-05 09:15:00|757995|755995|758280.6|757280.6|758848.7|757307|757515.6|755993.9|805
1641374400000|2022-01-05 09:20:00|758281.2|757281.2|758557.2|757557.2|759187.9|757699.9|758082.8|756578.9|705
1641374700000|2022-01-05 09:25:00|759042.9|757042.9|758866.5|757866.5|759311.6|757866.5|758433.9|756945|724
1641375000000|2022-01-05 09:30:00|758863.7|757863.7|758958.5|757958.5|759465.3|757972.7|758349.1|756869|829
1641375300000|2022-01-05 09:35:00|758959.3|757959.3|759084.7|758084.7|759588.3|758174.7|758730.7|757173.2|863
1641375600000|2022-01-05 09:40:00|759080.4|758080.4|758388.9|757388.9|759618.5|758144.3|758377.9|756876.4|875
1641375900000|2022-01-05 09:45:00|758389.4|757389.4|758616.4|756616.4|758878.7|757403.5|758020.9|756523.4|680
1641376200000|2022-01-05 09:50:00|758616.3|756616.3|759188.4|757188.4|759188.4|757697|758103.4|756567.5|646
1641376500000|2022-01-05 09:55:00|759187.6|757187.6|759196.1|757196.1|759373.2|757877.1|758564.8|757052.9|724
1641376800000|2022-01-05 10:00:00|759216.8|757216.8|757870.2|756870.2|759270.9|757756.4|757551.4|756061.9|797
1641377100000|2022-01-05 10:05:00|757841.8|756841.8|757947.9|755947.9|758294.1|756841.8|757209.6|755745.2|785
1641377400000|2022-01-05 10:10:00|757945.7|755945.7|757787|756787|758268.1|756788.5|757307.2|755802.8|598
1641377700000|2022-01-05 10:15:00|757787.1|756787.1|757682.3|756682.3|758287.1|756811.7|757481.3|755988.5|639
1641378000000|2022-01-05 10:20:00|757683.5|756683.5|758111|757111|758623.1|757132.5|757657.5|756173.2|617
1641378300000|2022-01-05 10:25:00|758117.2|757117.2|757819.6|756819.6|758606.4|757237.9|757819.6|756312.3|623
1641378600000|2022-01-05 10:30:00|757827.5|756827.5|758123.6|757123.6|758564.2|757186.5|757802.1|756281.3|663
1641378900000|2022-01-05 10:35:00|758116.7|757116.7|757956.6|756956.6|758593.5|757141.2|757839.3|756324.1|620
1641379200000|2022-01-05 10:40:00|758447|756447|757988.6|756988.6|758590.1|757104.3|757880.5|756430.2|544
1641379500000|2022-01-05 10:45:00|757984.9|756984.9|757833.9|756833.9|758564.3|757115.7|757781.5|756262|583
1641379800000|2022-01-05 10:50:00|757837|756837|757976.3|755976.3|758336|756874.4|757444.2|755885.4|593
1641380100000|2022-01-05 10:55:00|757974.6|755974.6|757591.9|756591.9|758105.3|756638|757213|755761.3|550
1641380400000|2022-01-05 11:00:00|758104.9|756104.9|757628.3|756628.3|758193.1|756664.7|757570.9|756076.6|469
1641380700000|2022-01-05 11:05:00|757628.4|756628.4|757428.1|756428.1|758310.6|756859.8|757374.6|755913.2|604
1641381000000|2022-01-05 11:10:00|757430.2|756430.2|756846.5|755846.5|757950.1|756436.4|756766.8|755288.9|707
1641381300000|2022-01-05 11:15:00|756848.6|755848.6|757112.3|756112.3|757607.9|756127|756844.6|755386.6|629
1641381600000|2022-01-05 11:20:00|757115.6|756115.6|758172.8|756172.8|758211.2|756692.3|757032.1|755848.4|662
1641381900000|2022-01-05 11:25:00|758175|756175|757917.9|756917.9|758362.9|756979.5|757527.4|756030.7|627
1641382200000|2022-01-05 11:30:00|757918|756918|758316.3|756316.3|758342.5|756923.3|757676.9|756299.4|600
1641382500000|2022-01-05 11:35:00|758321.7|756321.7|757826.3|755826.3|758330.8|756851.5|757268.4|755748.4|667
1641382800000|2022-01-05 11:40:00|757815.5|755815.5|757368.5|756368.5|757880.1|756405|757215|755815.5|593
1641383100000|2022-01-05 11:45:00|757368.9|756368.9|757874.7|755874.7|757885.4|756377.5|757170.6|755708.3|515
1641383400000|2022-01-05 11:50:00|757867|755867|758380.6|756380.6|758402.5|756904.3|757305|755826.8|614
1641383700000|2022-01-05 11:55:00|758377.4|756377.4|758619.9|756619.9|758696.9|757194.7|757834.2|756346.7|632
1641384000000|2022-01-05 12:00:00|758621.4|756621.4|758249.2|757249.2|758682.3|757279.6|757914.3|756401.4|712
1641384300000|2022-01-05 12:05:00|758237.4|757237.4|757927.7|756927.7|758649.4|757244.5|757913.9|756528.8|712
1641384600000|2022-01-05 12:10:00|757929.3|756929.3|757414|756414|757968|756968|757380.9|756380.9|693
1641384900000|2022-01-05 12:15:00|757411.5|756411.5|757486|756486|757956.1|756508|757206|755813|672
1641385200000|2022-01-05 12:20:00|757485.4|756485.4|757445.6|756445.6|757945|756490.8|757316.5|755873.6|596
1641385500000|2022-01-05 12:25:00|757445.9|756445.9|756907.8|755907.8|757552.7|756480.8|756733.4|755227|718
1641385800000|2022-01-05 12:30:00|756903.3|755903.3|757753.3|755753.3|757804.7|756359.7|756891.4|755406.8|676
1641386100000|2022-01-05 12:35:00|757756.3|755756.3|757057.9|756057.9|757756.3|756260.6|757034.1|755638.4|664
1641386400000|2022-01-05 12:40:00|757052.6|756052.6|757260.9|756260.9|757780.3|756274.1|756955.4|755491.8|624
1641386700000|2022-01-05 12:45:00|757269.1|756269.1|757972.2|756972.2|758468.7|756972.2|757249.1|755747.8|657
1641387000000|2022-01-05 12:50:00|757973.6|756973.6|758765.6|756765.6|758872.4|757433.3|757961.2|756454.8|695
1641387300000|2022-01-05 12:55:00|758766.4|756766.4|758125.6|757125.6|758783.7|757283.4|758040.4|756510.6|780
1641387600000|2022-01-05 13:00:00|758125.2|757125.2|758185.4|757185.4|758760|757276.7|757944.9|756518|641
1641387900000|2022-01-05 13:05:00|758186.1|757186.1|758140|757140|758725.2|757389.6|758067.8|756575.9|655
1641388200000|2022-01-05 13:10:00|758154.5|757154.5|758447|756447|758829.1|757361|758154.5|756435.6|783
1641388500000|2022-01-05 13:15:00|758428.4|756428.4|758205.7|757205.7|759197.9|757483|758026.5|756378.7|921
1641388800000|2022-01-05 13:20:00|758189.5|757189.5|758446.4|757446.4|758941.9|757606.9|758189.5|756925.5|740
1641389100000|2022-01-05 13:25:00|758447.8|757447.8|758455.4|757455.4|758879.1|757627|758335.5|756879.1|719
1641389400000|2022-01-05 13:30:00|758472.5|757472.5|758468.7|757468.7|759009.9|757512.1|757987.4|756472.2|793
1641389700000|2022-01-05 13:35:00|758469.6|757469.6|758532.8|757532.8|758561.4|757561.4|758384.5|757384.5|729
1641390000000|2022-01-05 13:40:00|758531.9|757531.9|758464.2|757464.2|759087.3|757546.8|758352|756897.1|723
1641390300000|2022-01-05 13:45:00|758473.5|757473.5|759246|757246|759382.4|757899.7|758394.9|756977.4|833
1641390600000|2022-01-05 13:50:00|759246.5|757246.5|759057.7|757057.7|759338.5|757801|758431.6|756963|751
1641390900000|2022-01-05 13:55:00|759069.9|757069.9|758887.6|756887.6|759130.2|757596.9|758209.3|756718.5|846
1641391200000|2022-01-05 14:00:00|758889.1|756889.1|758655.6|757655.6|759185.7|757687.3|758204.1|756785.9|800
1641391500000|2022-01-05 14:05:00|758665.4|757665.4|758643.2|757643.2|759242.1|757790.9|758616.1|757135.8|722
1641391800000|2022-01-05 14:10:00|758642|757642|758370.5|757370.5|759144.9|757651.4|758208.5|756825.4|793
1641392100000|2022-01-05 14:15:00|758371.5|757371.5|758325.5|757325.5|758853.9|757381.4|758291.7|756834.3|680
1641392400000|2022-01-05 14:20:00|758322.3|757322.3|757428.9|756428.9|758499|757322.9|757415.7|755914.7|861
1641392700000|2022-01-05 14:25:00|757425.6|756425.6|757744.4|756744.4|757840.9|756840.9|757337.3|756337.3|843
1641393000000|2022-01-05 14:30:00|757720.3|756720.3|757747.5|756747.5|758159|756878.3|757488.6|756111|903
1641393300000|2022-01-05 14:35:00|757748.4|756748.4|757602.6|756602.6|758289.6|756812.1|757240.3|756240.3|919
1641393600000|2022-01-05 14:40:00|757597.1|756597.1|757393.8|755393.8|757703.1|756615.1|756605.2|755174.5|919
1641393900000|2022-01-05 14:45:00|757394.8|755394.8|756258.8|755258.8|757394.8|755869.5|755998.4|754485.7|902
1641394200000|2022-01-05 14:50:00|756256|755256|756250.8|754250.8|756811.4|755351.2|755751.2|754204.8|1022
1641394500000|2022-01-05 14:55:00|755764.9|754764.9|755642.3|753642.3|756484.5|754979.2|755134.6|753595.4|1002
1641394800000|2022-01-05 15:00:00|755646.5|753646.5|755493.4|754493.4|756034.4|754584.6|754898.8|753303.1|1066
1641395100000|2022-01-05 15:05:00|755499.9|754499.9|756472.3|754472.3|756475.5|754984.7|755379.4|753853.8|871
1641395400000|2022-01-05 15:10:00|756467.4|754467.4|756053.8|755053.8|756560.4|755058|755811.5|754278.8|768
1641395700000|2022-01-05 15:15:00|756054|755054|756498|755498|757163.9|755659.2|756032.6|754712.1|852
1641396000000|2022-01-05 15:20:00|756501.7|755501.7|756583.7|754583.7|756692.5|755507.3|755923.6|754441.7|857
1641396300000|2022-01-05 15:25:00|756585.7|754585.7|757555.7|755555.7|757648.1|755880.9|756101.3|754527.3|892
1641396600000|2022-01-05 15:30:00|757585.4|755585.4|757508.3|756508.3|758008.7|756561.5|756922.7|755412.1|995
1641396900000|2022-01-05 15:35:00|757508|756508|758438.3|756438.3|758622.2|757070.9|757477.6|755981.1|926
1641397200000|2022-01-05 15:40:00|758436.4|756436.4|757751.5|756751.5|758515.9|757026.7|757692.6|756185.9|802
1641397500000|2022-01-05 15:45:00|757749|756749|758623.6|756623.6|758800.7|757296.5|757740|756311.4|648
1641397800000|2022-01-05 15:50:00|758627.7|756627.7|758278.7|756278.7|758860.1|757346.6|757765.1|756251.7|625
1641398100000|2022-01-05 15:55:00|758286.5|756286.5|758170.6|756170.6|758318|756787.7|757336.5|756013.7|624
1641398400000|2022-01-05 16:00:00|758169.9|756169.9|758317.5|756317.5|758565.8|756924.7|757371.8|755883.2|752
1641398700000|2022-01-05 16:05:00|758325.8|756325.8|758272.4|756272.4|758493.5|756986.5|757611.6|756184.5|824
1641399000000|2022-01-05 16:10:00|758271.2|756271.2|758873.7|756873.7|759141.1|757669.9|757706.3|756219.2|878
1641399300000|2022-01-05 16:15:00|759263.9|757263.9|759154.9|757154.9|759376.8|757865.9|758641.8|757131.5|921
1641399600000|2022-01-05 16:20:00|759158|757158|759550.9|757550.9|759566.3|758069.3|758451.6|756924.9|859
1641399900000|2022-01-05 16:25:00|759550.6|757550.6|760262|758262|760557|759066.2|759053.9|757529.5|1044
1641400200000|2022-01-05 16:30:00|760205.2|758205.2|760355.7|758355.7|760561.8|758931.5|759776.9|757776.9|992
1641400500000|2022-01-05 16:35:00|760336.8|758336.8|760553.7|758553.7|760622.8|759116.3|759783.3|758290.1|857
1641400800000|2022-01-05 16:40:00|760548.6|758548.6|761559|759559|761976.7|760430.8|760061.1|758542.3|1034
1641401100000|2022-01-05 16:45:00|761554.1|759554.1|762370.1|760370.1|763214.5|761271.2|761210.2|759536.3|1090
1641401400000|2022-01-05 16:50:00|762369.4|760369.4|761958|759958|762505.6|760825.5|761289.4|759797.6|948
1641401700000|2022-01-05 16:55:00|761957.7|759957.7|762191|760191|762394.8|760860.7|761353.9|759877.9|891
1641402000000|2022-01-05 17:00:00|762173.3|760173.3|761623.8|759623.8|762373.8|760677.6|761113.7|759558.9|896
1641402300000|2022-01-05 17:05:00|761675.9|759675.9|761887.9|759887.9|762049.8|760358.2|761095.8|759424.1|922
1641402600000|2022-01-05 17:10:00|761929.3|759929.3|761128.6|759128.6|761929.3|759929.3|760843.6|758843.6|956
1641402900000|2022-01-05 17:15:00|761125.2|759125.2|760700.9|758700.9|761314.4|759314.4|760592.9|758592.9|935
1641403200000|2022-01-05 17:20:00|760696.8|758696.8|760800.9|758800.9|760906.2|759006.5|759899|758097.7|879
1641403500000|2022-01-05 17:25:00|760791|758791|760644.2|758644.2|760971.4|759476.4|760202.9|758596.8|763
1641403800000|2022-01-05 17:30:00|760633|758633|760807.1|758807.1|760970|759428.8|760232.4|758577.1|688
1641404100000|2022-01-05 17:35:00|760802.8|758802.8|760978.4|758978.4|761049.2|759534.3|760471.1|758784.7|756
1641404400000|2022-01-05 17:40:00|760973.3|758973.3|762116.6|760116.6|762155.6|760155.6|760464|758954.1|807
1641404700000|2022-01-05 17:45:00|762119.8|760119.8|761781.6|759781.6|762403.6|760403.6|761369.6|759680.8|852
1641405000000|2022-01-05 17:50:00|761791.3|759791.3|761500.7|759500.7|761884|759884|761284.5|759284.5|907
1641405300000|2022-01-05 17:55:00|761503.9|759503.9|761374.3|759374.3|761555|759889.4|760826.5|759143.8|699
1641452400000|2022-01-06 07:00:00|769567.8|767567.8|768898.7|766898.7|769608.9|767608.9|767806.9|765806.9|911
1641452700000|2022-01-06 07:05:00|768904.1|766904.1|767350.3|765350.3|769007.4|767007.4|767271.6|765271.6|1117
1641453000000|2022-01-06 07:10:00|767345.8|765345.8|767608.7|765608.7|767739|765739|766507.5|764788.1|1090
1641453300000|2022-01-06 07:15:00|767625.5|765625.5|766809|764809|768210.9|766210.9|766794.9|764794.9|1071
1641453600000|2022-01-06 07:20:00|766808.1|764808.1|766972.8|764972.8|767429.4|765429.4|766268.7|764268.7|1037
1641453900000|2022-01-06 07:25:00|766993.9|764993.9|767333.6|765333.6|767642.2|765890.3|766206.3|764680.6|920
1641454200000|2022-01-06 07:30:00|767332.5|765332.5|767920.3|765920.3|768240.3|766539.2|766516.8|764910.4|1011
1641454500000|2022-01-06 07:35:00|767921.1|765921.1|768080.1|766080.1|768221.6|766586.7|767293.1|765814.3|1042
1641454800000|2022-01-06 07:40:00|768085.5|766085.5|767765.8|766765.8|769288.8|767377.5|767458.9|765950.9|1044
1641455100000|2022-01-06 07:45:00|768268.9|766268.9|769237.4|767237.4|769237.4|767713.2|767793.6|766259.3|913
1641455400000|2022-01-06 07:50:00|769237|767237|771342.8|769342.8|771763.4|770180.7|768678.8|767141.8|1057
1641455700000|2022-01-06 07:55:00|771329|769329|770617.5|768617.5|771979.4|769979.4|770160.9|768581.5|1080
1641456000000|2022-01-06 08:00:00|770610.9|768610.9|769449.3|767449.3|771039.4|769510.3|768925.2|767445.9|1030
1641456300000|2022-01-06 08:05:00|769449.7|767449.7|768886.9|766886.9|769634|767993.2|768365.9|766835.1|929
1641456600000|2022-01-06 08:10:00|768889.8|766889.8|770376.8|768376.8|770383.1|768635.6|768309.3|766797.9|963
1641456900000|2022-01-06 08:15:00|770399.1|768399.1|770469.4|768469.4|770578.5|768988.5|769894.5|768121.7|963
1641457200000|2022-01-06 08:20:00|770464|768464|770872.9|768872.9|771012.5|769553.3|769378.2|767869.3|1066
1641457500000|2022-01-06 08:25:00|770873.8|768873.8|771491.6|769491.6|772015.7|770539.7|769768.5|768282.2|1072
1641457800000|2022-01-06 08:30:00|771562.3|769562.3|770916.7|768916.7|771985.1|769985.1|770602.4|768696.7|1048
1641458100000|2022-01-06 08:35:00|770922|768922|771631.4|769631.4|772145.6|770588.2|770280.7|768797.7|1007
1641458400000|2022-01-06 08:40:00|771593.2|769593.2|772637|770637|772710.7|771151.4|770999.6|769479.4|960
1641458700000|2022-01-06 08:45:00|772646.5|770646.5|772370.8|770370.8|772697|771001.5|771727.6|770146.9|975
1641459000000|2022-01-06 08:50:00|772363.2|770363.2|771441.6|770441.6|772787.1|771333.3|771441.6|770024|925
1641459300000|2022-01-06 08:55:00|771941.4|769941.4|771221.7|769221.7|772155|770639.7|770806.7|769157.4|964
1641459600000|2022-01-06 09:00:00|771236.9|769236.9|770622.3|768622.3|771261.4|769581.6|769986.3|768012.9|974
1641459900000|2022-01-06 09:05:00|770623.7|768623.7|769484.2|767484.2|770854.8|769338|769019.2|767019.2|976
1641460200000|2022-01-06 09:10:00|769482.4|767482.4|770180.2|768180.2|770716.6|768948.6|769202.4|767202.4|972
1641460500000|2022-01-06 09:15:00|770169.7|768169.7|770467|768467|770588.3|768991.6|769550.1|767907|927
1641460800000|2022-01-06 09:20:00|770469.3|768469.3|770547.9|768547.9|771116.7|769407|769681.2|768157.4|908
1641461100000|2022-01-06 09:25:00|770551.7|768551.7|770110|768110|770567.5|769063.9|769092.2|767592.5|910
1641461400000|2022-01-06 09:30:00|770095.8|768095.8|769329.3|767329.3|770111.8|768498.2|769215.4|767320.5|747
1641461700000|2022-01-06 09:35:00|769316.9|767316.9|767832.2|765832.2|769446.5|767954.3|767116|765502.7|993
1641462000000|2022-01-06 09:40:00|767821.3|765821.3|768334.2|766334.2|768617.3|767023.4|767300|765765.9|820
1641462300000|2022-01-06 09:45:00|768334.3|766334.3|767564.8|765564.8|768406.5|766695|767113.3|765113.3|894
1641462600000|2022-01-06 09:50:00|767571.6|765571.6|767691|765691|767882.5|766175.2|766735.9|765098.9|969
1641462900000|2022-01-06 09:55:00|767683.2|765683.2|767602.9|765602.9|767974.4|766308.4|766671.5|765045.3|937
1641463200000|2022-01-06 10:00:00|767600.3|765600.3|766940|765940|767601|766057.6|766672.4|765149.6|845
1641463500000|2022-01-06 10:05:00|766940.2|765940.2|766723|764723|767547.6|766029.5|766030.5|764560.5|869
1641463800000|2022-01-06 10:10:00|766718.1|764718.1|765938.9|763938.9|766718.1|765017.5|765179.8|763648|983
1641464100000|2022-01-06 10:15:00|765946.8|763946.8|764645.7|762645.7|766131|764623.1|764354.2|762587.7|1006
1641464400000|2022-01-06 10:20:00|764636.7|762636.7|764160.4|763160.4|765176.8|763253.9|763868.1|762061.4|978
1641464700000|2022-01-06 10:25:00|764157.4|763157.4|763537.1|761537.1|764657.4|763212.5|763231.9|761231.9|923
1641465000000|2022-01-06 10:30:00|763518.2|761518.2|764710.1|762710.1|764951.9|763242.9|762954.5|761269|978
1641465300000|2022-01-06 10:35:00|764714.4|762714.4|763305.6|761305.6|764737.1|763153.7|762795.9|761284|980
1641465600000|2022-01-06 10:40:00|763300.8|761300.8|762189|760189|763857.3|762256.5|762073.1|760073.1|1051
1641465900000|2022-01-06 10:45:00|762207.5|760207.5|762570.1|760570.1|762791|760892.7|761434.6|759434.6|1010
1641466200000|2022-01-06 10:50:00|762560.9|760560.9|761296.5|760296.5|762621.5|760904.8|761056.1|759103.5|1019
1641466500000|2022-01-06 10:55:00|761795.4|759795.4|762816.5|760816.5|762847.6|760847.6|761232.4|759625.7|890
1641466800000|2022-01-06 11:00:00|762787.8|760787.8|762541.1|760541.1|763372.9|761372.9|761940.4|760371|691
1641467100000|2022-01-06 11:05:00|762586.5|760586.5|763933.8|761933.8|763950.2|761950.2|762120.9|760553.7|932
1641467400000|2022-01-06 11:10:00|763938.2|761938.2|763103.8|761103.8|763938.2|761938.2|762871|760871|818
1641467700000|2022-01-06 11:15:00|763095|761095|762382.1|760382.1|763095|761423.4|761961.9|760179.2|849
1641468000000|2022-01-06 11:20:00|762388.4|760388.4|763322.7|761322.7|763333.6|761738.1|761766.4|760284.8|794
1641468300000|2022-01-06 11:25:00|763331|761331|763765.4|761765.4|763770|762164.8|762945.1|761073.5|791
1641468600000|2022-01-06 11:30:00|763751.1|761751.1|763682.5|761682.5|763810.3|762282.6|762993.8|761319.8|748
1641468900000|2022-01-06 11:35:00|763682.1|761682.1|763573.7|762573.7|764105|762582.9|763518.9|761658.8|689
1641469200000|2022-01-06 11:40:00|763574.7|762574.7|763629.9|761629.9|764069.2|762574.7|762855.2|761274.1|746
1641469500000|2022-01-06 11:45:00|763631.5|761631.5|763495.3|761495.3|763819.6|762274.7|762876.9|761397|736
1641469800000|2022-01-06 11:50:00|763480|761480|763495.3|761495.3|763609.4|762108.1|762832.3|761345.6|751
1641470100000|2022-01-06 11:55:00|763496.2|761496.2|763099.6|762099.6|764055.6|762563.8|762937|761442.6|771
1641470400000|2022-01-06 12:00:00|763594.3|761594.3|762942|761942|763676.1|762151.9|762892|761440.7|759
1641470700000|2022-01-06 12:05:00|762927.9|761927.9|763355.3|761355.3|763604.1|762083.4|762619.8|761163.3|742
1641471000000|2022-01-06 12:10:00|763353.2|761353.2|763387.2|761387.2|763601.5|762075.5|762677.9|761196.5|695
1641471300000|2022-01-06 12:15:00|763393.5|761393.5|763354.2|761354.2|763564|762040.3|762670.3|761162.3|675
1641471600000|2022-01-06 12:20:00|763354.3|761354.3|762865.8|761865.8|763384.5|761915.9|762392.6|760917.6|741
1641471900000|2022-01-06 12:25:00|762870.2|761870.2|763424.2|762424.2|764046.5|762497.3|762830.4|761333|796
1641472200000|2022-01-06 12:30:00|764014.1|762014.1|763811.5|761811.5|764392.1|762854.9|762968.4|761462.2|920
1641472500000|2022-01-06 12:35:00|763809|761809|763115.7|761115.7|763817|761817|762415|760912.5|888
1641472800000|2022-01-06 12:40:00|763139|761139|763268.6|761268.6|763347.8|761881.8|762432.5|760921.1|923
1641473100000|2022-01-06 12:45:00|763336.8|761336.8|763650.8|761650.8|763663.5|761931.1|762505.8|760989.5|865
1641473400000|2022-01-06 12:50:00|763652.9|761652.9|764529.3|762529.3|764553.9|762971.8|763577.3|761577.3|865
1641473700000|2022-01-06 12:55:00|764525.5|762525.5|764199.7|762199.7|764810.2|763018|763586|762060.6|869
1641474000000|2022-01-06 13:00:00|764223.1|762223.1|764955.1|763955.1|765449.4|763955.1|764166.1|762166.1|979
1641474300000|2022-01-06 13:05:00|764953.1|763953.1|765460.4|763460.4|765961.2|764008.2|764591.9|762895.7|948
1641474600000|2022-01-06 13:10:00|765459.7|763459.7|765569.8|763569.8|766151.1|764466.7|764947.3|763353.6|896
1641474900000|2022-01-06 13:15:00|765563.5|763563.5|765603.7|763603.7|766041.1|764539.4|764788.6|762961.6|898
1641475200000|2022-01-06 13:20:00|765623.2|763623.2|766270|764270|766751.2|765035.9|765145.5|763269.9|1043
1641475500000|2022-01-06 13:25:00|766260.5|764260.5|766744.6|764744.6|767140.8|765531.2|766224.7|764224.7|968
1641475800000|2022-01-06 13:30:00|766754.2|764754.2|768261.8|766261.8|768356.4|766387.3|766346.9|764732.5|1037
1641476100000|2022-01-06 13:35:00|768251.7|766251.7|768019.1|766019.1|768759.1|767240.8|767448.3|765823.4|1037
1641476400000|2022-01-06 13:40:00|768044.5|766044.5|768945|766945|769144.4|767525.2|768044.5|766044.5|944
1641476700000|2022-01-06 13:45:00|768952.5|766952.5|770059.8|768059.8|770205|768205|768614.8|766899.7|997
1641477000000|2022-01-06 13:50:00|770053.4|768053.4|769070.1|767070.1|770071.2|768487|768912.7|767030.8|973
1641477300000|2022-01-06 13:55:00|769032|767032|769203.5|767203.5|769831.1|768122.6|768354.2|766720.3|981
1641477600000|2022-01-06 14:00:00|769206.6|767206.6|769598.5|767598.5|769641.1|767716.8|768355.5|766815|931
1641477900000|2022-01-06 14:05:00|769584.2|767584.2|770136.1|768136.1|770157|768157|768878.3|767276.8|915
1641478200000|2022-01-06 14:10:00|770134.4|768134.4|769846.9|767846.9|770488.9|768488.9|769122.4|767625.5|940
1641478500000|2022-01-06 14:15:00|769848.3|767848.3|770829|768829|770845.3|769347.5|769302|767797.3|870
1641478800000|2022-01-06 14:20:00|770815.9|768815.9|771427.7|769427.7|771734.2|770212.6|770467.2|768811.8|1015
1641479100000|2022-01-06 14:25:00|771433.8|769433.8|772331.9|770331.9|772388.4|770835|771100.3|769410.6|938
1641479400000|2022-01-06 14:30:00|772333.5|770333.5|769352.4|767352.4|772420|770821.3|769346.7|767346.7|1120
1641479700000|2022-01-06 14:35:00|769372|767372|768652.8|766652.8|770101.3|768459.6|767214.4|765227.9|1154
1641480000000|2022-01-06 14:40:00|768649.8|766649.8|768664.2|766664.2|769467.5|767630.3|767829.8|766107.7|1107
1641480300000|2022-01-06 14:45:00|768600.5|766600.5|768886.9|766886.9|769399.9|767399.9|768249.9|766249.9|1012
1641480600000|2022-01-06 14:50:00|768895.3|766895.3|769307.7|767307.7|769331.2|767331.2|768076.4|766302|998
1641480900000|2022-01-06 14:55:00|769310.7|767310.7|769741.5|767741.5|769876.9|767876.9|768868.7|766868.7|915
1641481200000|2022-01-06 15:00:00|769741.8|767741.8|769664.6|767664.6|769741.8|767877.2|768612.5|766612.5|1025
1641481500000|2022-01-06 15:05:00|769671.4|767671.4|768900.2|766900.2|769709.4|767996.7|768341|766842.8|978
1641481800000|2022-01-06 15:10:00|768882.6|766882.6|768006.9|766006.9|768911.9|767352.1|767584.8|765986.4|988
1641482100000|2022-01-06 15:15:00|768010.3|766010.3|767537.9|765537.9|768643.6|766994.9|766899.6|765403.7|989
1641482400000|2022-01-06 15:20:00|767541.1|765541.1|766858.6|764858.6|767550.7|765807.2|766174.6|764492.6|952
1641482700000|2022-01-06 15:25:00|766806.8|764806.8|768312.4|766312.4|768417.2|766417.2|766476.6|764696.4|1001
1641483000000|2022-01-06 15:30:00|768314.4|766314.4|767267.1|765267.1|768314.4|766457|767133.8|765133.8|914
1641483300000|2022-01-06 15:35:00|767249.9|765249.9|765844.2|763844.2|767278.9|765278.9|765844.2|763844.2|874
1641483600000|2022-01-06 15:40:00|765798|763798|766065.4|764065.4|766166.2|764612.9|765267.1|763480.5|897
1641483900000|2022-01-06 15:45:00|766062.5|764062.5|765928.9|763928.9|766349.5|764800|765646.4|763803.2|803
1641484200000|2022-01-06 15:50:00|765943.8|763943.8|764910|762910|765943.8|764175.6|764269.7|762269.7|834
1641484500000|2022-01-06 15:55:00|764911|762911|764854|762854|765130.6|763319.1|764188.3|762624.9|805
1641484800000|2022-01-06 16:00:00|764893.2|762893.2|765633.7|763633.7|765785.5|763785.5|764425.1|762828.1|848
1641485100000|2022-01-06 16:05:00|765598|763598|765297.1|763297.1|766217.6|764217.6|764795.6|763137.5|995
1641485400000|2022-01-06 16:10:00|765293.3|763293.3|764207.2|762207.2|765293.3|763771.3|763804.8|761804.8|993
1641485700000|2022-01-06 16:15:00|764222.4|762222.4|764417|762417|764546.3|762750.7|763416.1|761622.3|896
1641486000000|2022-01-06 16:20:00|764406.3|762406.3|764051.9|762051.9|764406.3|762406.3|763814.5|761814.5|899
1641486300000|2022-01-06 16:25:00|764042|762042|764621|762621|764777|762777|764006.3|762006.3|916
1641486600000|2022-01-06 16:30:00|764635.3|762635.3|765319.3|763319.3|765636.9|763636.9|764467.4|762467.4|990
1641486900000|2022-01-06 16:35:00|765288.8|763288.8|764700.5|762700.5|765304.5|763304.5|764675.4|762675.4|898
1641487200000|2022-01-06 16:40:00|764727|762727|764847.5|762847.5|765060|763060|764416.5|762416.5|878
1641487500000|2022-01-06 16:45:00|764888.5|762888.5|765224.7|763224.7|765538.6|763538.6|764376|762727.5|765
1641487800000|2022-01-06 16:50:00|765233.7|763233.7|765105.5|763105.5|765253.4|763692.3|764503.7|762787.4|700
1641488100000|2022-01-06 16:55:00|765093.6|763093.6|765354.7|763354.7|765395.4|763395.4|765071.1|763071.1|767
1641488400000|2022-01-06 17:00:00|765377|763377|766695.7|764695.7|766707.7|764707.7|765328.6|763328.6|850
1641488700000|2022-01-06 17:05:00|766686.4|764686.4|766330|764330|766873.5|764873.5|766242.5|764242.5|995
1641489000000|2022-01-06 17:10:00|766306.7|764306.7|766193.9|764193.9|766373.8|764373.8|766050.6|764050.6|789
1641489300000|2022-01-06 17:15:00|766183.9|764183.9|766100.3|764100.3|766242.5|764242.5|765918|763918|677
1641489600000|2022-01-06 17:20:00|766092.6|764092.6|766294.4|764294.4|766332.2|764332.2|765960.7|763960.7|746
1641489900000|2022-01-06 17:25:00|766307.5|764307.5|765464.9|763464.9|766339.2|764339.2|765386.1|763386.1|797
1641490200000|2022-01-06 17:30:00|765464.6|763464.6|765237.1|763237.1|765464.6|763464.6|764977.6|762977.6|673
1641490500000|2022-01-06 17:35:00|765236.4|763236.4|765075.3|763075.3|765594.3|763594.3|765032.5|763032.5|640
1641490800000|2022-01-06 17:40:00|765074.8|763074.8|764496.8|762496.8|765247.8|763247.8|764330.6|762330.6|701
1641491100000|2022-01-06 17:45:00|764489.4|762489.4|764586.9|762586.9|764660.4|762660.4|764439.9|762439.9|631
1641491400000|2022-01-06 17:50:00|764581.3|762581.3|764579.5|762579.5|764719.5|762719.5|764422.3|762422.3|582
1641491700000|2022-01-06 17:55:00|764581.5|762581.5|764882.4|762882.4|764960|762960|764433.8|762433.8|492
1641538800000|2022-01-07 07:00:00|764995.6|762995.6|764861.6|762861.6|765320.8|763320.8|764651.1|762651.1|606
1641539100000|2022-01-07 07:05:00|764852.4|762852.4|765064|763064|765279.8|763279.8|764579.8|762579.8|823
1641539400000|2022-01-07 07:10:00|765067.6|763067.6|765555.5|763555.5|765926.1|763926.1|764817.1|762817.1|848
1641539700000|2022-01-07 07:15:00|765512.4|763512.4|765880.6|763880.6|766186.2|764186.2|765247.3|763247.3|880
1641540000000|2022-01-07 07:20:00|765901.4|763901.4|764707.7|762707.7|766183.3|764183.3|764623.3|762623.3|923
1641540300000|2022-01-07 07:25:00|764695.7|762695.7|764197.7|762197.7|764911.5|763182.4|763808.1|762148|640
1641540600000|2022-01-07 07:30:00|764217.8|762217.8|764761.6|762761.6|764844|762928.6|763897.8|762196.9|588
1641540900000|2022-01-07 07:35:00|764759.9|762759.9|764613.5|762613.5|765202.8|763698.6|764091.6|762539.2|619
1641541200000|2022-01-07 07:40:00|764613.6|762613.6|763745|761745|764698.2|763187.5|763236.4|761560.7|563
1641541500000|2022-01-07 07:45:00|763669.1|761669.1|763680.5|761680.5|764091.9|762173.5|763114.7|761577.4|618
1641541800000|2022-01-07 07:50:00|763679.7|761679.7|763016.9|761016.9|763702.2|761946.6|762554.7|760981.1|540
1641542100000|2022-01-07 07:55:00|763025.2|761025.2|762278.6|760278.6|763167|761600|761946.5|760166.6|667
1641542400000|2022-01-07 08:00:00|762277.2|760277.2|762818|760818|762832.1|761300|761465.6|759636.5|857
1641542700000|2022-01-07 08:05:00|762821.9|760821.9|762393.7|760393.7|762846|761342.4|761717.4|760066|756
1641543000000|2022-01-07 08:10:00|762398.5|760398.5|761233.6|760233.6|762444.7|760825.4|760994|759514.5|841
1641543300000|2022-01-07 08:15:00|761694.9|759694.9|762072|760072|762171.1|760617.9|761031.7|759537.6|816
1641543600000|2022-01-07 08:20:00|762069|760069|761845.9|759845.9|762133.8|760579.2|761326.1|759581.7|614
1641543900000|2022-01-07 08:25:00|761866.6|759866.6|760854.8|758854.8|761989.3|760275.5|760272.1|758731.5|803
1641544200000|2022-01-07 08:30:00|760839.2|758839.2|760539.4|758539.4|760984.1|759486.5|759931.2|758333.9|840
1641544500000|2022-01-07 08:35:00|760535|758535|760052.2|758052.2|760608.6|758704.5|759545|757736.4|795
1641544800000|2022-01-07 08:40:00|760051|758051|760110|758110|760211.1|758673.3|759425|757829.7|680
1641545100000|2022-01-07 08:45:00|760113.2|758113.2|758761.5|756761.5|760113.2|758502.2|758250|756757.9|803
1641545400000|2022-01-07 08:50:00|758749.4|756749.4|758547.9|757547.9|759110.4|757587.9|757920.6|756418.1|879
1641545700000|2022-01-07 08:55:00|758549.2|757549.2|758766.1|756766.1|759288.1|757749.7|758397.9|756663.3|855
1641546000000|2022-01-07 09:00:00|758769.2|756769.2|757936.6|755936.6|758927.9|757058.2|757823.6|755823.6|913
1641546300000|2022-01-07 09:05:00|757935.7|755935.7|758470.1|756470.1|758537.7|757012|757690.3|755690.3|823
1641546600000|2022-01-07 09:10:00|758466.2|756466.2|757742.6|755742.6|758473.2|756473.2|757322.5|755637.1|735
1641546900000|2022-01-07 09:15:00|757769.2|755769.2|757500|755500|758080.2|756573.4|756911.9|755178.8|811
1641547200000|2022-01-07 09:20:00|757500.6|755500.6|757914.8|755914.8|758121.1|756635.7|756956.8|755362.5|701
1641547500000|2022-01-07 09:25:00|757940.8|755940.8|757414.3|755414.3|757940.8|756189|756846.6|755249.5|745
1641547800000|2022-01-07 09:30:00|757403.3|755403.3|756040.8|755040.8|757407.8|755480.4|756031|754492.7|769
1641548100000|2022-01-07 09:35:00|756031.1|755031.1|756816.4|754816.4|756964.7|755450|756011.6|754532.9|796
1641548400000|2022-01-07 09:40:00|756823|754823|757123.7|755123.7|757126.2|755608.6|756210.7|754636.5|749
1641548700000|2022-01-07 09:45:00|757123.3|755123.3|757983.7|755983.7|758067.1|756362.6|756593|755122.5|768
1641549000000|2022-01-07 09:50:00|757986|755986|758086.9|756086.9|758130.2|756675.4|757511.5|755929.7|618
1641549300000|2022-01-07 09:55:00|758090.8|756090.8|757829.6|755829.6|758096.9|756569.3|757099|755459.9|581
1641549600000|2022-01-07 10:00:00|757830.9|755830.9|758404.2|756404.2|758431.5|756871.2|757102.8|755456.7|691
1641549900000|2022-01-07 10:05:00|758404.7|756404.7|758409.1|756409.1|758549.4|757049.5|757488.8|755810.9|671
1641550200000|2022-01-07 10:10:00|758450.5|756450.5|757923.7|755923.7|758450.5|756515.8|757409.3|755539.7|686
1641550500000|2022-01-07 10:15:00|757939.5|755939.5|757917.3|755917.3|758175|756575.5|757479.1|755820.3|540
1641550800000|2022-01-07 10:20:00|757909.3|755909.3|757501.5|755501.5|757988.6|756345.5|757230.5|755230.5|567
1641551100000|2022-01-07 10:25:00|757496.1|755496.1|756944|755944|757637.1|756008.5|756742.6|754787.2|679
1641551400000|2022-01-07 10:30:00|756948.9|755948.9|757963.7|755963.7|758143.8|756583.4|756948.9|755481.3|546
1641551700000|2022-01-07 10:35:00|757958.7|755958.7|758029|756029|758100|756561.9|757491.8|755700.6|523
1641552000000|2022-01-07 10:40:00|758018.2|756018.2|757947|755947|758040.8|756558.1|757394.5|755758.4|403
1641552300000|2022-01-07 10:45:00|757944.8|755944.8|758421.3|756421.3|758450.6|756841.3|757369.1|755889.5|509
1641552600000|2022-01-07 10:50:00|758425.6|756425.6|758030.4|757030.4|758581.8|757105|757747.1|756216.8|411
1641552900000|2022-01-07 10:55:00|758030.1|757030.1|759612.3|757612.3|759652|758174.2|757994.8|756498.1|744
1641553200000|2022-01-07 11:00:00|759610.1|757610.1|760061.9|758061.9|760494.7|759006.9|759112.7|757608.5|695
1641553500000|2022-01-07 11:05:00|760062.5|758062.5|759410.6|757410.6|760285.9|758734.7|758802.1|757219.2|796
1641553800000|2022-01-07 11:10:00|759414.4|757414.4|760120.3|758120.3|760474|758905.6|758797.4|757172.7|754
1641554100000|2022-01-07 11:15:00|760115.6|758115.6|759725.5|757725.5|760153.6|758603.2|759425.5|757714.1|707
1641554400000|2022-01-07 11:20:00|759822.1|757822.1|760226|758226|760310.3|758561.9|759248.6|757647.7|586
1641554700000|2022-01-07 11:25:00|760234.5|758234.5|759410.1|757410.1|760234.5|758647|758893.6|757370|578
1641555000000|2022-01-07 11:30:00|759409.3|757409.3|759319.7|757319.7|759678.8|758121.4|758656.3|757225.3|548
1641555300000|2022-01-07 11:35:00|759327.6|757327.6|759311.9|757311.9|759465.4|757768.1|758613.5|757122.4|477
1641555600000|2022-01-07 11:40:00|759309|757309|759028.2|757028.2|759313|757692|758259.6|756764.2|487
1641555900000|2022-01-07 11:45:00|759028.5|757028.5|758887.4|756887.4|759352.3|757530.2|758485.1|756830.7|512
1641556200000|2022-01-07 11:50:00|758890|756890|758944.6|756944.6|759016.9|757364.8|758113.2|756384.4|586
1641556500000|2022-01-07 11:55:00|758940.6|756940.6|759174.1|757174.1|759315|757315|758746|756746|510
1641556800000|2022-01-07 12:00:00|759174.3|757174.3|759152.7|757152.7|759194.2|757194.2|758860|756860|502
1641557100000|2022-01-07 12:05:00|759157.1|757157.1|758979.3|756979.3|759489|757489|758944.1|756944.1|578
1641557400000|2022-01-07 12:10:00|758986.2|756986.2|758789.5|756789.5|759050.7|757538.3|758282|756739.2|462
1641557700000|2022-01-07 12:15:00|758846.3|756846.3|758782.7|756782.7|758956.8|756956.8|758592.4|756592.4|639
1641558000000|2022-01-07 12:20:00|758773.9|756773.9|758676|756676|758936.5|756936.5|758627.8|756627.8|473
1641558300000|2022-01-07 12:25:00|758676.5|756676.5|758776.4|756776.4|758924.6|757151.3|758113.1|756512.6|571
1641558600000|2022-01-07 12:30:00|758791.4|756791.4|758269|756269|758808.9|756914.1|757765.5|756269|484
1641558900000|2022-01-07 12:35:00|758265.8|756265.8|757790.8|755790.8|758306.4|756796.1|757348.7|755694.8|624
1641559200000|2022-01-07 12:40:00|757784.7|755784.7|757822.2|755822.2|758314|756537.3|757146.5|755654.6|612
1641559500000|2022-01-07 12:45:00|757819.4|755819.4|756973.9|754973.9|757819.4|755819.4|756519.6|754819.3|947
1641559800000|2022-01-07 12:50:00|756968.9|754968.9|756525.1|754525.1|757031.2|755420.9|756000.7|754339.1|961
1641560100000|2022-01-07 12:55:00|756507.4|754507.4|755781.2|753781.2|756626.2|754670.6|755072.2|753537.9|998
1641560400000|2022-01-07 13:00:00|755796.2|753796.2|755120.4|753120.4|755891.2|754213.2|754743.6|753060.2|930
1641560700000|2022-01-07 13:05:00|755117.4|753117.4|755543.9|753543.9|755740.7|754145|755071.9|753071.9|816
1641561000000|2022-01-07 13:10:00|755543.3|753543.3|756073.9|754073.9|756272.5|754272.5|755520.3|753520.3|799
1641561300000|2022-01-07 13:15:00|756075.8|754075.8|755616.7|753616.7|756078|754130.4|754876.3|753331.9|785
1641561600000|2022-01-07 13:20:00|755607.8|753607.8|755573.6|753573.6|756119.4|754553.2|755271|753271|771
1641561900000|2022-01-07 13:25:00|755611.2|753611.2|755503.6|752790.6|756043.7|753769.3|754695.6|752728.6|764
1641562200000|2022-01-07 13:30:00|755515.5|752802.5|756115.5|754115.5|756218.4|754218.4|754222.3|752222.3|1091
1641562500000|2022-01-07 13:35:00|756092.5|754092.5|756743.6|754743.6|757482|755482|755992.4|753992.4|1031
1641562800000|2022-01-07 13:40:00|756742|754742|756172|754172|756984.3|755307.4|756070.1|754070.1|933
1641563100000|2022-01-07 13:45:00|756172.5|754172.5|755291.6|753291.6|756172.9|754172.9|754980.3|753052.5|1001
1641563400000|2022-01-07 13:50:00|755289.6|753289.6|756333.7|754333.7|756491.3|754491.3|755124.1|753242.5|1001
1641563700000|2022-01-07 13:55:00|756301.7|754301.7|756741|754741|756766.8|755131.5|755959.3|753959.3|902
1641564000000|2022-01-07 14:00:00|756737.4|754737.4|756625.3|754625.3|756931.9|755418.7|755944|754247.9|826
1641564300000|2022-01-07 14:05:00|756638|754638|755718.4|753718.4|756655.4|755147.8|755151.4|753663.4|872
1641564600000|2022-01-07 14:10:00|755728.1|753728.1|755915.7|753915.7|756314.5|754617.2|755071.7|753525.5|827
1641564900000|2022-01-07 14:15:00|755919|753919|755336.3|753336.3|755927.2|753927.2|754886.7|753318.2|746
1641565200000|2022-01-07 14:20:00|755333.6|753333.6|754882.5|752882.5|755445.6|753896.3|754435|752868.7|743
1641565500000|2022-01-07 14:25:00|754883.2|752883.2|754784.7|752784.7|754902.6|753281.4|754168.6|752616.9|628
1641565800000|2022-01-07 14:30:00|754792.2|752792.2|754926.6|752926.6|754930.9|753317.7|753639.4|751969.4|947
1641566100000|2022-01-07 14:35:00|754920.4|752920.4|754489.6|752489.6|754965.7|753428.7|754075|752489.6|893
1641566400000|2022-01-07 14:40:00|754487.5|752487.5|753717.8|751717.8|754691.9|753082.7|753415|751587.5|889
1641566700000|2022-01-07 14:45:00|753695.2|751695.2|753794|751794|753956.7|752322.5|752691.6|751196|907
1641567000000|2022-01-07 14:50:00|753790.3|751790.3|753830.5|751830.5|753902.2|752346.6|753077.6|751396.9|758
1641567300000|2022-01-07 14:55:00|753829.6|751829.6|753281.4|751281.4|753856.1|752319.1|752682.2|751050.9|811
1641567600000|2022-01-07 15:00:00|753276.8|751276.8|753635.8|751635.8|753833|752261.4|752712.6|751222.4|848
1641567900000|2022-01-07 15:05:00|753635.5|751635.5|752890.5|750890.5|753731.6|752202.6|752505.4|750785.6|832
1641568200000|2022-01-07 15:10:00|752920.1|750920.1|752581.1|750581.1|752957.5|751196.3|751886.1|750310.8|926
1641568500000|2022-01-07 15:15:00|752595|750595|752215|750215|752941.4|751432.7|751572.2|750066.8|869
1641568800000|2022-01-07 15:20:00|752216.5|750216.5|752355.9|750355.9|752476.8|750864.7|751419.4|749917|913
1641569100000|2022-01-07 15:25:00|752358.6|750358.6|752567.1|750567.1|752621.3|750887.2|751789.9|750255.2|752
1641569400000|2022-01-07 15:30:00|752565.2|750565.2|752590.2|751590.2|753175.6|751621.5|752119.9|750559|784
1641569700000|2022-01-07 15:35:00|752592.6|751592.6|753441|751441|753470.6|751959|752560.3|751042.6|744
1641570000000|2022-01-07 15:40:00|752915.6|751915.6|753410.4|751410.4|753709.5|752166.1|752877.5|751353|836
1641570300000|2022-01-07 15:45:00|753396.1|751396.1|753017.3|752017.3|753482.8|752020.5|752804.7|751301.6|519
1641570600000|2022-01-07 15:50:00|753530.6|751530.6|753684.5|751684.5|753766.8|752203.7|753020|751514.1|628
1641570900000|2022-01-07 15:55:00|753684.6|751684.6|753689.5|751689.5|753751.9|752225.5|753135.3|751540.4|715
1641571200000|2022-01-07 16:00:00|753616.3|751616.3|753083.6|751083.6|753681.6|752171.4|752549.8|750807.5|859
1641571500000|2022-01-07 16:05:00|753084.8|751084.8|753507.7|751507.7|753651.1|751996.2|752559.7|751056.5|733
1641571800000|2022-01-07 16:10:00|753520.7|751520.7|754317.2|752317.2|754388.1|752844.2|753504.4|751504.4|692
1641572100000|2022-01-07 16:15:00|754315.9|752315.9|754696.1|752696.1|755033|753209.6|754144.8|752267.2|787
1641572400000|2022-01-07 16:20:00|754675.9|752675.9|754629.6|752629.6|754838.7|753178|754113.1|752413.7|821
1641572700000|2022-01-07 16:25:00|754622|752622|754436.5|752436.5|754723|752919.3|753919.3|752348.6|699
1641573000000|2022-01-07 16:30:00|754436.7|752436.7|754475.7|752475.7|754584.4|753070.7|753918.3|752321.3|639
1641573300000|2022-01-07 16:35:00|754480.2|752480.2|754458.6|752458.6|754560.9|753069.5|753717.4|752245.6|576
1641573600000|2022-01-07 16:40:00|754467.8|752467.8|754427.1|752427.1|754549.2|752549.2|754297.7|752297.7|569
1641573900000|2022-01-07 16:45:00|754427.9|752427.9|754490.1|752490.1|754530.5|753025.9|753933.5|752351.8|502
1641574200000|2022-01-07 16:50:00|754476|752476|754383.7|752383.7|754486|752486|754319.1|752319.1|623
1641574500000|2022-01-07 16:55:00|754375.5|752375.5|753747.8|751747.8|754392|752392|753698.7|751698.7|608
1641574800000|2022-01-07 17:00:00|753744.2|751744.2|754498.9|752498.9|754540.3|752540.3|753548.3|751548.3|638
1641575100000|2022-01-07 17:05:00|754500.8|752500.8|754992.4|752992.4|755012.5|753012.5|754429.4|752429.4|622
1641575400000|2022-01-07 17:10:00|754990.9|752990.9|754917.8|752917.8|754990.9|752990.9|754695.5|752695.5|609
1641575700000|2022-01-07 17:15:00|754914.4|752914.4|754873.5|752873.5|754963.7|752963.7|754785.2|752785.2|433
1641576000000|2022-01-07 17:20:00|754866.2|752866.2|754898.3|752898.3|754968.8|753456.4|754456.4|752805.5|528
1641576300000|2022-01-07 17:25:00|754900.6|752900.6|754573|752573|754967.5|753357.6|754357.6|752456|474
1641576600000|2022-01-07 17:30:00|754565.6|752565.6|754799.5|752799.5|754869.2|752869.2|754565.6|752565.6|474
1641576900000|2022-01-07 17:35:00|754827.9|752827.9|754589.9|752589.9|754951|752951|754565|752565|502
1641577200000|2022-01-07 17:40:00|754576.9|752576.9|754439.9|752439.9|754617.1|752651.2|753651.2|752077|677
1641577500000|2022-01-07 17:45:00|754444.3|752444.3|754230|752230|754493.9|752499.8|753499.8|751985.6|627
1641577800000|2022-01-07 17:50:00|754260|752260|754083.4|752083.4|754260.7|752260.7|754050.4|752050.4|499
1641578100000|2022-01-07 17:55:00|754098.2|752098.2|754216.5|752216.5|754232.5|752232.5|754086|752086|324
1641798000000|2022-01-10 07:00:00|753906.1|751906.1|753867.3|751867.3|754186.6|752603.8|752976.9|751434.3|811
1641798300000|2022-01-10 07:05:00|753858.2|751858.2|753798.9|751798.9|753944.2|752393.2|752983.3|751500.1|917
1641798600000|2022-01-10 07:10:00|753707.2|751707.2|753782.9|751782.9|754082.2|752526.8|752966.9|751294.4|957
1641798900000|2022-01-10 07:15:00|753774.2|751774.2|753495.4|751495.4|754399.7|752697.7|753245.5|751347.9|1097
1641799200000|2022-01-10 07:20:00|753502.2|751502.2|752854.3|750854.3|753753.6|751753.6|752646.9|750646.9|1100
1641799500000|2022-01-10 07:25:00|752919.7|750919.7|753333.9|751333.9|753596|752135.5|752498.4|750890.1|1016
1641799800000|2022-01-10 07:30:00|753298|751298|752042.4|751042.4|753508.5|751858.1|751973.4|750489.4|1049
1641800100000|2022-01-10 07:35:00|752042.1|751042.1|751952.3|750952.3|752818.7|751250.9|751575.6|750042.5|979
1641800400000|2022-01-10 07:40:00|751956.7|750956.7|751215.8|750215.8|752317.7|750972.2|751199|749745.7|972
1641800700000|2022-01-10 07:45:00|751223.6|750223.6|750955.3|749955.3|751983.2|750451.2|750797.2|749275.2|1015
1641801000000|2022-01-10 07:50:00|750941.7|749941.7|751187.2|749187.2|751662.5|750165.8|750534.9|749118.3|944
1641801300000|2022-01-10 07:55:00|751184|749184|750617.5|749617.5|751276.4|749879.7|749891|748357.9|1027
1641801600000|2022-01-10 08:00:00|750633.6|749633.6|750367.1|749367.1|751455.3|749996.9|750367.1|749032|1059
1641801900000|2022-01-10 08:05:00|750343.5|749343.5|750903|748903|751159.1|749662.7|749413|747876.1|1118
1641802200000|2022-01-10 08:10:00|750907.8|748907.8|750576.1|749576.1|751081.5|749624.4|749768.8|748295.7|1044
1641802500000|2022-01-10 08:15:00|750585.5|749585.5|751590.9|750590.9|752095|750647.1|750325.6|748926.1|1045
1641802800000|2022-01-10 08:20:00|751589.5|750589.5|751705.3|750705.3|752464.5|751034.2|751527.9|750046.4|1015
1641803100000|2022-01-10 08:25:00|751707.9|750707.9|751853.3|749853.3|752712.5|751258|751309.4|749820.9|1057
1641803400000|2022-01-10 08:30:00|751856.1|749856.1|751455.6|750455.6|752024.5|750528|751181.9|749799.8|958
1641803700000|2022-01-10 08:35:00|751454.3|750454.3|752565.1|751565.1|752976.4|751637.4|751412.9|749937.2|1032
1641804000000|2022-01-10 08:40:00|752528.2|751528.2|751630.3|750630.3|752980|751530.8|751630.3|750123.6|956
1641804300000|2022-01-10 08:45:00|751636|750636|751377.4|750377.4|752503.5|751077.7|751323.4|750061.2|976
1641804600000|2022-01-10 08:50:00|751431.4|750431.4|752184.4|751184.4|752710.3|751250.4|751387.7|749914|982
1641804900000|2022-01-10 08:55:00|752180.6|751180.6|751969.3|749969.3|752672.1|751183.7|751331.6|749888.7|951
1641805200000|2022-01-10 09:00:00|751972.3|749972.3|751515.4|750515.4|752205.6|750717.3|751217.4|749843.3|909
1641805500000|2022-01-10 09:05:00|751518.9|750518.9|751143.3|750143.3|751717.5|750717.5|751012.6|749555.4|914
1641805800000|2022-01-10 09:10:00|751141.1|750141.1|750816.1|749816.1|751626.7|750210|750794.5|749356.5|909
1641806100000|2022-01-10 09:15:00|750814.9|749814.9|750634|749634|751436.5|749967.2|750596.9|749121.1|894
1641806400000|2022-01-10 09:20:00|750635.1|749635.1|750716|749716|751221.5|749837.5|750397.9|749132|860
1641806700000|2022-01-10 09:25:00|750719.2|749719.2|750330.6|749330.6|750934.5|749728.1|749925|748925|936
1641807000000|2022-01-10 09:30:00|750325.6|749325.6|749877|748877|750365.7|749365.7|749630.2|748630.2|909
1641807300000|2022-01-10 09:35:00|749875.4|748875.4|750039.3|749039.3|750519.1|749173.3|749536.9|748258.1|908
1641807600000|2022-01-10 09:40:00|750029.9|749029.9|749240.9|748240.9|750257|749055.9|749060.4|747589|932
1641807900000|2022-01-10 09:45:00|749232.3|748232.3|749450.1|748450.1|749736|748453.2|749038.9|747697.4|890
1641808200000|2022-01-10 09:50:00|749450.6|748450.6|749781.4|748781.4|750201|749002.1|749331.9|748127.2|975
1641808500000|2022-01-10 09:55:00|749787.4|748787.4|750383.1|748383.1|750406.8|748962.2|749741.3|748354.1|940
1641808800000|2022-01-10 10:00:00|750382.6|748382.6|750621.9|749621.9|751180.3|749748.9|749970.5|748374.6|978
1641809100000|2022-01-10 10:05:00|750629.4|749629.4|750534.9|749534.9|751097.9|749876|750407.3|749097.9|873
1641809400000|2022-01-10 10:10:00|750536.2|749536.2|750049.2|749049.2|750620.5|749548.9|749933.9|748570.6|904
1641809700000|2022-01-10 10:15:00|750063.3|749063.3|750132.9|749132.9|750649.1|749309.7|749834.3|748649.1|827
1641810000000|2022-01-10 10:20:00|750160.2|749160.2|749826.1|748826.1|750172|749172|749697|748697|822
1641810300000|2022-01-10 10:25:00|749821.5|748821.5|750134.6|749134.6|750578.2|749142.7|749708|748272.2|892
1641810600000|2022-01-10 10:30:00|750145.3|749145.3|750416.8|749416.8|750521.7|749521.7|750135.7|749135.7|965
1641810900000|2022-01-10 10:35:00|750415.4|749415.4|751414.9|750414.9|751950.1|750535.8|750396.2|749277.2|1036
1641811200000|2022-01-10 10:40:00|751416|750416|750852.8|749852.8|751528.7|750528.7|750763.3|749763.3|947
1641811500000|2022-01-10 10:45:00|750866.7|749866.7|750918.1|749918.1|750994.4|749994.4|750639.3|749639.3|886
1641811800000|2022-01-10 10:50:00|750887.4|749887.4|750392.4|749392.4|750887.4|749887.4|750283.1|748803.3|856
1641812100000|2022-01-10 10:55:00|750396.4|749396.4|750306.4|749306.4|750529.2|749529.2|750169.4|749169.4|908
1641812400000|2022-01-10 11:00:00|750309.9|749309.9|750904.8|749904.8|750936.7|749936.7|750210.3|749210.3|916
1641812700000|2022-01-10 11:05:00|750911|749911|751481.5|750481.5|751590.1|750590.1|750634.5|749634.5|1006
1641813000000|2022-01-10 11:10:00|751418.3|750418.3|750746.2|749746.2|751512.3|750512.3|750719.9|749719.9|930
1641813300000|2022-01-10 11:15:00|750737|749737|750603.4|749603.4|750829.9|749829.9|750426.5|749426.5|943
1641813600000|2022-01-10 11:20:00|750601.4|749601.4|750488.3|749488.3|750755.9|749755.9|750386.2|749386.2|791
1641813900000|2022-01-10 11:25:00|750488|749488|750707|749707|750707|749707|750452.6|749452.6|863
1641814200000|2022-01-10 11:30:00|750690.1|749690.1|750624.2|749624.2|750967.1|749967.1|750432.4|749432.4|921
1641814500000|2022-01-10 11:35:00|750634.5|749634.5|750111.6|749111.6|750640.4|749640.4|749973.1|748575.8|965
1641814800000|2022-01-10 11:40:00|750114.1|749114.1|750093.8|749093.8|750415.4|749415.4|749872|748872|1002
1641815100000|2022-01-10 11:45:00|750079.5|749079.5|749932.1|748932.1|750260.3|749260.3|749835.2|748835.2|814
1641815400000|2022-01-10 11:50:00|749938.4|748938.4|750481.7|749481.7|750492.7|749492.7|749805.1|748805.1|875
1641815700000|2022-01-10 11:55:00|750477.3|749477.3|750273.8|749273.8|750478.4|749478.4|750228|749228|912
1641816000000|2022-01-10 12:00:00|750178.6|749178.6|750683.2|749683.2|750717.8|749717.8|749822.7|748822.7|930
1641816300000|2022-01-10 12:05:00|750665.2|749665.2|750803.6|749803.6|750943.9|749943.9|750596|749596|895
1641816600000|2022-01-10 12:10:00|750804|749804|751063.9|750063.9|751173.8|750173.8|750791.9|749791.9|899
1641816900000|2022-01-10 12:15:00|751064.3|750064.3|751270.5|750270.5|751347.2|750347.2|751061|750061|979
1641817200000|2022-01-10 12:20:00|751271|750271|751315.5|750315.5|751422.1|750422.1|751191.7|750191.7|913
1641817500000|2022-01-10 12:25:00|751314.9|750314.9|751323.7|750323.7|751362.3|750362.3|751150.3|750150.3|872
1641817800000|2022-01-10 12:30:00|751324.6|750324.6|751272.1|750272.1|751495.1|750495.1|751144.6|750144.6|988
1641818100000|2022-01-10 12:35:00|751273.2|750273.2|751167.4|750167.4|751327.2|750327.2|751112.1|750112.1|783
1641818400000|2022-01-10 12:40:00|751170|750170|751125.2|750125.2|751345.3|750345.3|751105.7|750105.7|828
1641818700000|2022-01-10 12:45:00|751119.5|750119.5|751150.6|750150.6|751301.1|750301.1|751091.1|750091.1|793
1641819000000|2022-01-10 12:50:00|751136|750136|751212|750212|751326.3|750326.3|751100.8|750100.8|877
1641819300000|2022-01-10 12:55:00|751214.4|750214.4|751125.6|750125.6|751303.6|750303.6|751097.3|750097.3|911
1641819600000|2022-01-10 13:00:00|751130.6|750130.6|751600.9|750600.9|751735.1|750735.1|751103.7|750103.7|864
1641819900000|2022-01-10 13:05:00|751598.3|750598.3|751349.5|750349.5|751971|750971|751250.8|749761.3|929
1641820200000|2022-01-10 13:10:00|751342.9|750342.9|751411.7|750411.7|751699.9|750699.9|751260.6|750260.6|870
1641820500000|2022-01-10 13:15:00|751411.9|750411.9|751140.7|750140.7|751755.2|750755.2|751111.7|750111.7|913
1641820800000|2022-01-10 13:20:00|751142.7|750142.7|751784.6|750784.6|751818.4|750818.4|751089.7|750089.7|950
1641821100000|2022-01-10 13:25:00|751783.8|750783.8|752319|751319|752402.3|751402.3|751581|750581|895
1641821400000|2022-01-10 13:30:00|752317.8|751317.8|751949.8|750949.8|752317.8|751317.8|751903.4|750903.4|925
1641821700000|2022-01-10 13:35:00|751944.5|750944.5|751753.2|750753.2|752006.8|751006.8|751747.6|750747.6|822
1641822000000|2022-01-10 13:40:00|751753.1|750753.1|752144.1|751144.1|752194.7|751194.7|751639.1|750639.1|943
1641822300000|2022-01-10 13:45:00|752147.3|751147.3|751452.8|750452.8|752220.5|751220.5|751368.8|750368.8|985
1641822600000|2022-01-10 13:50:00|751466.2|750466.2|751459.1|750459.1|751547.7|750547.7|751029.3|750029.3|879
1641822900000|2022-01-10 13:55:00|751464|750464|750993.9|749993.9|751495.2|750495.2|750903.2|749903.2|812
1641823200000|2022-01-10 14:00:00|750992.2|749992.2|751463.6|750463.6|751484.2|750484.2|750986.2|749986.2|775
1641823500000|2022-01-10 14:05:00|751475.3|750475.3|751536|750536|751600.6|750600.6|751357.7|750357.7|747
1641823800000|2022-01-10 14:10:00|751528.8|750528.8|751832.1|750832.1|751967.9|750967.9|751342.6|750342.6|682
1641824100000|2022-01-10 14:15:00|751830.6|750830.6|752126.1|751126.1|752618.5|751185.5|751821.7|750617|893
1641824400000|2022-01-10 14:20:00|752126.8|751126.8|752273.2|751273.2|752352.5|751352.5|751852.9|750852.9|797
1641824700000|2022-01-10 14:25:00|752273.5|751273.5|752504.3|751504.3|752567.7|751567.7|752123.2|751123.2|726
1641825000000|2022-01-10 14:30:00|752490.3|751490.3|752477.7|751477.7|752859.2|751859.2|752201.4|751201.4|789
1641825300000|2022-01-10 14:35:00|752475|751475|752250|751250|753026.6|751582.5|752250|750864.8|917
1641825600000|2022-01-10 14:40:00|752250.5|751250.5|752144.2|751144.2|752281.1|751281.1|751910.4|750910.4|952
1641825900000|2022-01-10 14:45:00|752158.8|751158.8|751906.7|750906.7|752234.6|751234.6|751842.2|750842.2|985
1641826200000|2022-01-10 14:50:00|751906.6|750906.6|752471.1|751471.1|752487.3|751487.3|751839.9|750839.9|916
1641826500000|2022-01-10 14:55:00|752466.8|751466.8|752625.9|751625.9|753136.4|751809.3|752450.4|751130.4|926
1641826800000|2022-01-10 15:00:00|752638.1|751638.1|753159.8|752159.8|754008|752540.5|752637|751570.9|1044
1641827100000|2022-01-10 15:05:00|753154.3|752154.3|752521.2|751521.2|753572.8|752182.8|752340.8|750858.2|1059
1641827400000|2022-01-10 15:10:00|752531.7|751531.7|752458|751458|753152.7|751710.6|752301|750926.3|1039
1641827700000|2022-01-10 15:15:00|752460|751460|752448.9|751448.9|752501.8|751501.8|752340|751340|957
1641828000000|2022-01-10 15:20:00|752449.3|751449.3|751869.3|750869.3|752602.5|751455.7|751664.7|750187.8|1008
1641828300000|2022-01-10 15:25:00|751903.4|750903.4|752263.1|751263.1|752290.2|751290.2|751827.5|750827.5|912
1641828600000|2022-01-10 15:30:00|752262.5|751262.5|752399.7|751399.7|752436.5|751436.5|752164.3|751164.3|848
1641828900000|2022-01-10 15:35:00|752400.3|751400.3|752508.9|751508.9|752652.8|751652.8|752332.1|751332.1|839
1641829200000|2022-01-10 15:40:00|752517.4|751517.4|752801.8|751801.8|752845.6|751845.6|752496.9|751496.9|789
1641829500000|2022-01-10 15:45:00|752807.3|751807.3|752998.4|751998.4|753427.2|752008.4|752730.5|751315.7|811
1641829800000|2022-01-10 15:50:00|753002.5|752002.5|752898.1|751898.1|753402.5|752044.8|752671.4|750943.8|844
1641830100000|2022-01-10 15:55:00|752900.5|751900.5|753371.3|752371.3|753381.7|752381.7|752857.8|751857.8|722
1641830400000|2022-01-10 16:00:00|753370.9|752370.9|753761.8|752761.8|754270.1|752780|753144.8|751659.4|1032
1641830700000|2022-01-10 16:05:00|753763.5|752763.5|754080.4|753080.4|754256.4|753091.6|753745.5|752230.8|835
1641831000000|2022-01-10 16:10:00|754075.4|753075.4|754034.7|753034.7|754701.8|753200.3|753742.8|752256.4|994
1641831300000|2022-01-10 16:15:00|754036|753036|753868.8|752868.8|754535.1|753044.2|753572.6|752118.5|818
1641831600000|2022-01-10 16:20:00|753872.8|752872.8|754007.7|753007.7|754437.7|753086.5|753822.6|752338|872
1641831900000|2022-01-10 16:25:00|754017.5|753017.5|754082.3|753082.3|754090.5|753090.5|753946.9|752946.9|802
1641832200000|2022-01-10 16:30:00|754078.3|753078.3|753502.3|752502.3|754610|753144.5|753301.3|751802.7|922
1641832500000|2022-01-10 16:35:00|753495.3|752495.3|752636|750636|753973.7|752507.6|751372|749779|1135
1641832800000|2022-01-10 16:40:00|752639.5|750639.5|753501.3|751501.3|753569.2|752078|752070.9|750607.3|1017
1641833100000|2022-01-10 16:45:00|753500.4|751500.4|751459|750459|753545.7|752037.1|751459|749907.6|1053
1641833400000|2022-01-10 16:50:00|751458.8|750458.8|751876.4|749876.4|752395.5|751015.6|751212.2|749760.2|942
1641833700000|2022-01-10 16:55:00|751879.5|749879.5|752053.5|750053.5|752212.1|750667.3|751233.2|749758.1|1039
1641834000000|2022-01-10 17:00:00|752040.2|750040.2|752077.5|750077.5|752187|750715.8|751587.8|749822|1024
1641834300000|2022-01-10 17:05:00|752075.9|750075.9|752120.7|750120.7|752439.4|750944.1|751560.1|750002.5|777
1641834600000|2022-01-10 17:10:00|752114.9|750114.9|751933.7|749933.7|752142.3|750340.3|751248.5|749613.8|963
1641834900000|2022-01-10 17:15:00|751931.3|749931.3|751556.3|750556.3|752093.9|750578.6|751362.4|749753.5|790
1641835200000|2022-01-10 17:20:00|751542.8|750542.8|752113|750113|752227.2|750745.2|751515.4|750022.3|672
1641835500000|2022-01-10 17:25:00|752119.3|750119.3|752223.5|750223.5|752232.9|750232.9|752060.5|750060.5|779
1641835800000|2022-01-10 17:30:00|752220.7|750220.7|753324.1|751324.1|753336|751336|751946|750204.2|874
1641836100000|2022-01-10 17:35:00|753318.6|751318.6|753837.9|751837.9|753949.8|751949.8|752933|751246|1053
1641836400000|2022-01-10 17:40:00|753832.2|751832.2|753513.3|751513.3|753899.3|751899.3|753331.5|751331.5|1080
1641836700000|2022-01-10 17:45:00|753514.9|751514.9|753852.2|751852.2|753852.2|752269.5|753181.3|751181.3|986
1641837000000|2022-01-10 17:50:00|753829.9|751829.9|753205.7|751205.7|754056.1|752056.1|753017.2|751017.2|1020
1641837300000|2022-01-10 17:55:00|753206|751206|753200.6|751200.6|753482.1|751892|752892|751191.2|723
1641884400000|2022-01-11 07:00:00|749855|747855|750376|748376|750742.4|749158.6|749776.9|747833|767
1641884700000|2022-01-11 07:05:00|750383|748383|750449.8|748449.8|750581.7|749067.1|749668.2|748221|995
1641885000000|2022-01-11 07:10:00|749950.4|748950.4|749857.4|748857.4|750470|748975.7|749679.2|748196|935
1641885300000|2022-01-11 07:15:00|750350|748350|749440.4|748440.4|750371.2|748901|749437.5|747952.4|957
1641885600000|2022-01-11 07:20:00|749443|748443|749585.4|747585.4|750219.7|748726.7|749088.2|747555.8|941
1641885900000|2022-01-11 07:25:00|749591.9|747591.9|748751|747751|749887.1|748423.7|748623.8|747557.4|912
1641886200000|2022-01-11 07:30:00|748759.8|747759.8|749141.7|748141.7|749772.2|748284.2|748724|747268.5|908
1641886500000|2022-01-11 07:35:00|749136.9|748136.9|748942.5|747942.5|749760.8|748297.5|748712.5|747282.6|898
1641886800000|2022-01-11 07:40:00|748933.8|747933.8|749341.9|748341.9|749996.1|748565.5|748881|747416|859
1641887100000|2022-01-11 07:45:00|749334.5|748334.5|749153.3|748153.3|749838.3|748378.3|748874.1|747390.2|839
1641887400000|2022-01-11 07:50:00|749156.5|748156.5|748952.2|747952.2|749823.1|748368.9|748919.9|747492.4|940
1641887700000|2022-01-11 07:55:00|748963.7|747963.7|748547.4|747547.4|749127.8|748127.8|748529.5|747529.5|942
1641888000000|2022-01-11 08:00:00|748555.9|747555.9|748429.3|747429.3|748748.7|747748.7|748267.9|747267.9|1027
1641888300000|2022-01-11 08:05:00|748406.9|747406.9|748010.1|747010.1|748611|747434.5|747931.7|746611|1053
1641888600000|2022-01-11 08:10:00|748009.7|747009.7|747800.6|746800.6|748227.3|747227.3|747717.3|746717.3|990
1641888900000|2022-01-11 08:15:00|747783.2|746783.2|748107.1|747107.1|748172.2|747172.2|747660|746660|936
1641889200000|2022-01-11 08:20:00|748104|747104|747904|746904|748192.1|747192.1|747825.9|746825.9|935
1641889500000|2022-01-11 08:25:00|747901.4|746901.4|748332.6|747332.6|748386.2|747386.2|747849.6|746849.6|999
1641889800000|2022-01-11 08:30:00|748340.8|747340.8|749341.1|748341.1|749741.8|748374.2|748339.9|747339.9|1005
1641890100000|2022-01-11 08:35:00|749348.4|748348.4|748917.9|747917.9|749359.3|748359.3|748886.4|747886.4|969
1641890400000|2022-01-11 08:40:00|748920.9|747920.9|749275.3|748275.3|749275.9|748275.9|748785.7|747785.7|867
1641890700000|2022-01-11 08:45:00|749276|748276|749705.4|748705.4|749705.4|748705.4|749174.3|748174.3|834
1641891000000|2022-01-11 08:50:00|749706.8|748706.8|749285.8|748285.8|749707.8|748707.8|749117.1|748117.1|936
1641891300000|2022-01-11 08:55:00|749283.6|748283.6|749368.5|748368.5|749972.5|748516.4|749160.5|747966.8|951
1641891600000|2022-01-11 09:00:00|749364|748364|749563.1|748563.1|749758.5|748758.5|749329.7|748329.7|984
1641891900000|2022-01-11 09:05:00|749556.5|748556.5|749797.3|748797.3|750101.5|749101.5|749517.4|748517.4|916
1641892200000|2022-01-11 09:10:00|749798|748798|749978.4|748978.4|750043.2|749043.2|749746.1|748746.1|931
1641892500000|2022-01-11 09:15:00|749976.7|748976.7|749427.9|748427.9|750100.2|749100.2|749397.3|748397.3|852
1641892800000|2022-01-11 09:20:00|749416.8|748416.8|749210.1|748210.1|749542|748542|749145.9|748145.9|811
1641893100000|2022-01-11 09:25:00|749201.1|748201.1|749255.5|748255.5|749391.3|748391.3|749173.7|748173.7|707
1641893400000|2022-01-11 09:30:00|749249.3|748249.3|749600.5|748600.5|749633.2|748633.2|749150.7|748150.7|807
1641893700000|2022-01-11 09:35:00|749618.2|748618.2|749415.7|748415.7|749755.3|748755.3|749370.1|748370.1|878
1641894000000|2022-01-11 09:40:00|749415.4|748415.4|749636.6|748636.6|749653.8|748653.8|749265|748265|845
1641894300000|2022-01-11 09:45:00|749620|748620|749700.4|748700.4|750138.7|749138.7|749438.6|748098.8|987
1641894600000|2022-01-11 09:50:00|749692.8|748692.8|749671.1|748671.1|750076.4|748898.5|749377.3|748074.6|907
1641894900000|2022-01-11 09:55:00|749677.6|748677.6|749530.5|748530.5|749744.6|748744.6|749376.2|748376.2|882
1641895200000|2022-01-11 10:00:00|749539.3|748539.3|749208|748208|749638.1|748580.5|749123|747596|985
1641895500000|2022-01-11 10:05:00|749207.9|748207.9|749185.6|748185.6|749423.2|748423.2|749079.2|748079.2|831
1641895800000|2022-01-11 10:10:00|749184.3|748184.3|749265.5|748265.5|749400.4|748400.4|749182.6|748182.6|789
1641896100000|2022-01-11 10:15:00|749290.5|748290.5|749329.1|748329.1|749520|748520|749200.2|748200.2|738
1641896400000|2022-01-11 10:20:00|749298.6|748298.6|749485|748485|749530.2|748530.2|749264.7|748264.7|792
1641896700000|2022-01-11 10:25:00|749486.4|748486.4|749795.6|748795.6|749795.6|748795.6|749285.7|748285.7|778
1641897000000|2022-01-11 10:30:00|749796|748796|749761.2|748761.2|749912.3|748912.3|749645.1|748645.1|866
1641897300000|2022-01-11 10:35:00|749760.5|748760.5|749505.6|748505.6|749877.3|748877.3|749482.8|748482.8|830
1641897600000|2022-01-11 10:40:00|749514.8|748514.8|749602.2|748602.2|749773.1|748773.1|749491.8|748491.8|741
1641897900000|2022-01-11 10:45:00|749599.9|748599.9|749837.5|748837.5|749888.4|748888.4|749526|748526|820
1641898200000|2022-01-11 10:50:00|749850.2|748850.2|749781.7|748781.7|749946.7|748946.7|749707.9|748707.9|661
1641898500000|2022-01-11 10:55:00|749789.1|748789.1|749851.4|748851.4|749950.8|748950.8|749719.3|748719.3|681
1641898800000|2022-01-11 11:00:00|749844.9|748844.9|749926.6|748926.6|750011.1|749011.1|749832.1|748832.1|737
1641899100000|2022-01-11 11:05:00|749916|748916|749871|748871|749965.2|748965.2|749718.1|748718.1|807
1641899400000|2022-01-11 11:10:00|749870.2|748870.2|749964.9|748964.9|749988.2|748988.2|749765.4|748765.4|797
1641899700000|2022-01-11 11:15:00|749966.7|748966.7|749842.3|748842.3|750082.4|749082.4|749839.8|748839.8|817
1641900000000|2022-01-11 11:20:00|749837.6|748837.6|749493.8|748493.8|749918.7|748918.7|749431|748431|820
1641900300000|2022-01-11 11:25:00|749496.8|748496.8|749313.4|748313.4|749540.3|748540.3|749275|748275|769
1641900600000|2022-01-11 11:30:00|749310.4|748310.4|749377|748377|749456|748456|749193.1|748193.1|767
1641900900000|2022-01-11 11:35:00|749374.5|748374.5|749226.5|748226.5|749454.6|748454.6|749171.7|748171.7|770
1641901200000|2022-01-11 11:40:00|749247.2|748247.2|749246.9|748246.9|749379|748379|749224.1|748224.1|629
1641901500000|2022-01-11 11:45:00|749235.8|748235.8|748800.2|747800.2|749318.8|748318.8|748792.3|747792.3|710
1641901800000|2022-01-11 11:50:00|748809.2|747809.2|748583.8|747583.8|748848.6|747848.6|748580.5|747580.5|810
1641902100000|2022-01-11 11:55:00|748580.8|747580.8|748933.1|747933.1|748963.5|747963.5|748508.4|747508.4|908
1641902400000|2022-01-11 12:00:00|748938.7|747938.7|748879.5|747879.5|749115|748115|748868.1|747868.1|910
1641902700000|2022-01-11 12:05:00|748878.6|747878.6|748875.6|747875.6|748883.5|747883.5|748453.8|747453.8|955
1641903000000|2022-01-11 12:10:00|748890.9|747890.9|749047|748047|749103.2|748103.2|748755.2|747755.2|934
1641903300000|2022-01-11 12:15:00|749047.4|748047.4|748945.5|747945.5|749128.6|748128.6|748728|747728|933
1641903600000|2022-01-11 12:20:00|748949.1|747949.1|749280.4|748280.4|749770.6|748310|748766.2|747766.2|931
1641903900000|2022-01-11 12:25:00|749281.2|748281.2|749349.7|748349.7|749618.4|748618.4|749258.7|748258.7|809
1641904200000|2022-01-11 12:30:00|749349.3|748349.3|749532.8|748532.8|749609.5|748609.5|749320.9|748320.9|789
1641904500000|2022-01-11 12:35:00|749533.6|748533.6|749338.6|748338.6|750165.5|748722.5|749081.9|747620.4|871
1641904800000|2022-01-11 12:40:00|749338|748338|749445.7|748445.7|749568.6|748568.6|749230.6|748230.6|841
1641905100000|2022-01-11 12:45:00|749438.4|748438.4|749553.2|748553.2|749581.4|748581.4|749374.6|748374.6|759
1641905400000|2022-01-11 12:50:00|749554.1|748554.1|749890.8|748890.8|749958.5|748958.5|749553.9|748553.9|856
1641905700000|2022-01-11 12:55:00|749889.6|748889.6|749825.8|748825.8|749953.1|748953.1|749803.7|748803.7|791
1641906000000|2022-01-11 13:00:00|749827.3|748827.3|749107.6|748107.6|749834.2|748834.2|749097.5|747803.3|826
1641906300000|2022-01-11 13:05:00|749107.4|748107.4|749212.8|748212.8|749266.7|748266.7|749068|748068|684
1641906600000|2022-01-11 13:10:00|749215.9|748215.9|749162|748162|749238.8|748238.8|749127.1|748127.1|645
1641906900000|2022-01-11 13:15:00|749153.7|748153.7|749280.9|748280.9|749386.6|748386.6|749150.2|748150.2|642
1641907200000|2022-01-11 13:20:00|749273.6|748273.6|749399.1|748399.1|749437.3|748437.3|749235.8|748235.8|709
1641907500000|2022-01-11 13:25:00|749398.3|748398.3|749470.4|748470.4|749541.7|748541.7|749268.7|748268.7|640
1641907800000|2022-01-11 13:30:00|749468.2|748468.2|749268|748268|749716.6|748716.6|749222.7|748222.7|729
1641908100000|2022-01-11 13:35:00|749269.3|748269.3|749680.4|748680.4|749708.2|748708.2|749265.3|748265.3|712
1641908400000|2022-01-11 13:40:00|749679.9|748679.9|749898|748898|749911.4|748911.4|749609.9|748609.9|832
1641908700000|2022-01-11 13:45:00|749885.2|748885.2|749857.4|748857.4|749911.4|748911.4|749641.5|748641.5|827
1641909000000|2022-01-11 13:50:00|749855|748855|749779.7|748779.7|749885.5|748885.5|749708.6|748708.6|733
1641909300000|2022-01-11 13:55:00|749776.6|748776.6|749758.1|748758.1|749870.1|748870.1|749573.7|748573.7|819
1641909600000|2022-01-11 14:00:00|749762.5|748762.5|749515.8|748515.8|749861.8|748861.8|749374.5|748374.5|962
1641909900000|2022-01-11 14:05:00|749521.7|748521.7|749625.1|748625.1|749629.1|748629.1|749407.6|748407.6|812
1641910200000|2022-01-11 14:10:00|749633.6|748633.6|749413.2|748413.2|749716.7|748716.7|749222.9|748222.9|848
1641910500000|2022-01-11 14:15:00|749411.1|748411.1|749539.2|748539.2|749559.4|748559.4|749400.6|748400.6|828
1641910800000|2022-01-11 14:20:00|749531.5|748531.5|749598.2|748598.2|749604.1|748604.1|749428|748428|727
1641911100000|2022-01-11 14:25:00|749598.1|748598.1|749409.2|748409.2|749598.6|748598.6|749389.4|748389.4|704
1641911400000|2022-01-11 14:30:00|749409.7|748409.7|749454.5|748454.5|749575.6|748575.6|749308.2|748308.2|921
1641911700000|2022-01-11 14:35:00|749454.1|748454.1|749559|748559|749619.9|748619.9|749445.3|748445.3|1000
1641912000000|2022-01-11 14:40:00|749555.7|748555.7|750025|749025|750121.5|749121.5|749467.2|748467.2|932
1641912300000|2022-01-11 14:45:00|750008|749008|750191.8|749191.8|750497.1|749497.1|750008|749008|1080
1641912600000|2022-01-11 14:50:00|750190.5|749190.5|749892.2|748892.2|750255.5|749255.5|749619.7|748619.7|1009
1641912900000|2022-01-11 14:55:00|749886.5|748886.5|749546.4|748546.4|750261.2|749046.5|749433|747917.9|1016
1641913200000|2022-01-11 15:00:00|749532.9|748532.9|749202.1|748202.1|750077.4|748622.3|749131.9|747632.8|948
1641913500000|2022-01-11 15:05:00|749206.3|748206.3|748798.2|747798.2|749208.6|748208.6|748197.8|746757.1|980
1641913800000|2022-01-11 15:10:00|748796.1|747796.1|748353|747353|749055.9|748055.9|748353|747353|928
1641914100000|2022-01-11 15:15:00|748371.5|747371.5|748169.4|747169.4|748904.9|747431|748106.1|746614.5|995
1641914400000|2022-01-11 15:20:00|748169.3|747169.3|747800.9|745800.9|748258.9|747258.9|746944.5|745366.3|999
1641914700000|2022-01-11 15:25:00|747804.4|745804.4|747617.8|746617.8|748133.2|746720|747087.9|745642.8|1015
1641915000000|2022-01-11 15:30:00|747617.5|746617.5|747527.8|746527.8|748173.8|746756.8|747382.9|746151.3|1032
1641915300000|2022-01-11 15:35:00|747503.8|746503.8|747538.7|746538.7|747622.2|746622.2|747367.3|746367.3|898
1641915600000|2022-01-11 15:40:00|747539.3|746539.3|747740|746740|748377.2|746973.1|747529.5|746374.1|918
1641915900000|2022-01-11 15:45:00|747745.7|746745.7|747871.7|746871.7|748435.4|746931.9|747563.4|746143.7|821
1641916200000|2022-01-11 15:50:00|748352.8|746352.8|747363.5|746363.5|748352.8|747050.9|747349.4|745856.2|783
1641916500000|2022-01-11 15:55:00|747370.7|746370.7|746279|745279|747845.1|746371|746127.8|744593.3|956
1641916800000|2022-01-11 16:00:00|746279.5|745279.5|746040.8|745040.8|747149.3|745553.3|746032.9|744571.7|1008
1641917100000|2022-01-11 16:05:00|746055.8|745055.8|746006.6|745006.6|746729.4|745182.7|745637.1|744141|1068
1641917400000|2022-01-11 16:10:00|746469.2|744469.2|746386.8|744386.8|746469.2|744990|745769.2|744260.2|970
1641917700000|2022-01-11 16:15:00|746367.8|744367.8|745647.9|744647.9|746459.5|744936.9|745563.1|744256.8|900
1641918000000|2022-01-11 16:20:00|745643.2|744643.2|745797.3|744797.3|746387.8|744892.3|745512.7|744219.7|848
1641918300000|2022-01-11 16:25:00|745794.9|744794.9|745578.7|744578.7|746356.8|744952.3|745560.1|744173.4|761
1641918600000|2022-01-11 16:30:00|745605.6|744605.6|745868.4|744868.4|746391.4|744883.9|745543.2|744024.5|814
1641918900000|2022-01-11 16:35:00|745838.5|744838.5|746263.8|744263.8|746338.4|744844.3|745592.6|744146.5|742
1641919200000|2022-01-11 16:40:00|746269.4|744269.4|745775.8|744775.8|746297.5|744827.1|745563.9|744049.3|681
1641919500000|2022-01-11 16:45:00|746266.1|744266.1|746245.2|744245.2|746382.4|744924.5|745705.4|744219.9|609
1641919800000|2022-01-11 16:50:00|746229.3|744229.3|746498.1|744498.1|746697.5|745118.7|745626.9|744147.8|825
1641920100000|2022-01-11 16:55:00|746499.9|744499.9|745977.2|744977.2|746557.3|745068.4|745928.7|744421|678
1641920400000|2022-01-11 17:00:00|745963.8|744963.8|746447.6|744447.6|746584.5|745038|745963.8|744435.5|704
1641920700000|2022-01-11 17:05:00|746455.8|744455.8|746125.9|744125.9|746476.5|744969.6|745623.6|744113|716
1641921000000|2022-01-11 17:10:00|746140.4|744140.4|745552.7|744552.7|746149.8|744587.3|745501.8|743988|571
1641921300000|2022-01-11 17:15:00|745551|744551|746219|744219|746276.4|744740.5|745525.5|744032.9|548
1641921600000|2022-01-11 17:20:00|745722|744722|746350.3|744350.3|746367.3|744753.3|745712.4|744156.5|616
1641921900000|2022-01-11 17:25:00|746346|744346|746487.2|744487.2|746487.2|744975.6|745647.4|744130|788
1641922200000|2022-01-11 17:30:00|746477.5|744477.5|746472.7|744472.7|746545.9|744914.5|745804|744305|724
1641922500000|2022-01-11 17:35:00|746472.4|744472.4|746488.4|744488.4|746541.8|745000.6|745881.1|744422.7|586
1641922800000|2022-01-11 17:40:00|746488|744488|745896.2|744896.2|746506.5|744955|745893.9|744415.3|492
1641923100000|2022-01-11 17:45:00|745896.6|744896.6|746453.1|744453.1|746463.3|744907.5|745807.1|744315.5|616
1641923400000|2022-01-11 17:50:00|746456.5|744456.5|746357.6|744357.6|746462.2|744865.6|745851.2|744341.9|587
1641923700000|2022-01-11 17:55:00|746350.7|744350.7|747003.7|745003.7|747005.1|745005.1|745893|744350.7|448
1641970800000|2022-01-12 07:00:00|745870.9|743870.9|745333.7|743333.7|745956.2|744367.9|744852.1|743269.3|701
1641971100000|2022-01-12 07:05:00|745341.7|743341.7|745480.7|743480.7|745802.1|744214.6|744789.3|743273.6|941
1641971400000|2022-01-12 07:10:00|745481.1|743481.1|745124|743124|745486.7|743951.6|744476.5|743002.8|956
1641971700000|2022-01-12 07:15:00|745084.4|743084.4|744745.1|743745.1|745497.2|743954.8|744483.6|742992.4|896
1641972000000|2022-01-12 07:20:00|745265|743265|745450.8|743450.8|745465.6|743965|744731.4|743249.8|869
1641972300000|2022-01-12 07:25:00|745452.2|743452.2|745406.4|744406.4|746001.9|744505.1|745019.8|743449.7|930
1641972600000|2022-01-12 07:30:00|745390.9|744390.9|746043.1|745043.1|746571.6|745139.7|745371.4|744004.2|920
1641972900000|2022-01-12 07:35:00|746047.7|745047.7|745905|744905|746614.1|745203.8|745677.8|744162|903
1641973200000|2022-01-12 07:40:00|745886.8|744886.8|746165.5|745165.5|746206.5|745206.5|745862.8|744862.8|812
1641973500000|2022-01-12 07:45:00|746163.5|745163.5|745783.6|744783.6|746230.3|745230.3|745703.2|744703.2|962
1641973800000|2022-01-12 07:50:00|745769.7|744769.7|746627.5|745627.5|746839|745627.5|745680|744624.7|981
1641974100000|2022-01-12 07:55:00|746610.1|745610.1|746156.8|745156.8|747055|745659.6|746080.4|745055|1002
1641974400000|2022-01-12 08:00:00|746147.4|745147.4|746143.9|745143.9|746382.1|745382.1|745884.2|744884.2|987
1641974700000|2022-01-12 08:05:00|746145.8|745145.8|746387.6|745387.6|746431.4|745431.4|746042.4|745042.4|902
1641975000000|2022-01-12 08:10:00|746397.4|745397.4|746217.4|745217.4|746437.6|745437.6|746140.4|745140.4|939
1641975300000|2022-01-12 08:15:00|746217.2|745217.2|745833.1|744833.1|746329.8|745329.8|745801.9|744801.9|912
1641975600000|2022-01-12 08:20:00|745837.6|744837.6|745912.6|744912.6|746001.6|745001.6|745646.2|744646.2|890
1641975900000|2022-01-12 08:25:00|745910.3|744910.3|746073|745073|746247.6|745247.6|745910.3|744910.3|951
1641976200000|2022-01-12 08:30:00|746080.6|745080.6|746545.4|745545.4|746630.2|745630.2|745830.1|744830.1|958
1641976500000|2022-01-12 08:35:00|746553|745553|746854.4|745854.4|746909.1|745909.1|746536.7|745536.7|946
1641976800000|2022-01-12 08:40:00|746851.4|745851.4|746578.1|745578.1|746954.9|745954.9|746294.8|745294.8|963
1641977100000|2022-01-12 08:45:00|746590.7|745590.7|746099.1|745099.1|746685.1|745685.1|746099.1|745099.1|908
1641977400000|2022-01-12 08:50:00|746101|745101|745701.6|744701.6|746217.4|745217.4|745649|744649|897
1641977700000|2022-01-12 08:55:00|745701.9|744701.9|745567|744567|745747.7|744747.7|745353.4|744353.4|883
1641978000000|2022-01-12 09:00:00|745552.9|744552.9|746009.4|745009.4|747182.9|745731.1|745532.9|744360.2|974
1641978300000|2022-01-12 09:05:00|745986.9|744986.9|745913.9|744913.9|746256.5|745256.5|745897.2|744897.2|859
1641978600000|2022-01-12 09:10:00|745912.7|744912.7|745989.7|744989.7|746123.5|745123.5|745912.7|744912.7|733
1641978900000|2022-01-12 09:15:00|745990.4|744990.4|746226.4|745226.4|746494.7|745494.7|745972.1|744972.1|935
1641979200000|2022-01-12 09:20:00|746224.3|745224.3|745339.3|744339.3|746229.3|745229.3|745227.9|744227.9|901
1641979500000|2022-01-12 09:25:00|745341.8|744341.8|745020.9|744020.9|745341.8|744341.8|744879.3|743879.3|918
1641979800000|2022-01-12 09:30:00|745031.8|744031.8|745198.6|744198.6|745733.5|744382|745008.3|743719|877
1641980100000|2022-01-12 09:35:00|745206.8|744206.8|745392.2|744392.2|745441.8|744441.8|745025|744025|842
1641980400000|2022-01-12 09:40:00|745386.9|744386.9|745128.3|744128.3|745578.4|744578.4|745125|744125|874
1641980700000|2022-01-12 09:45:00|745131|744131|744942.2|743942.2|745485.5|744131|744732.1|743485.5|934
1641981000000|2022-01-12 09:50:00|744943.8|743943.8|744981.7|743981.7|745559|744264.3|744859.3|743559|896
1641981300000|2022-01-12 09:55:00|744963.4|743963.4|744849.3|743849.3|745048.2|744048.2|744834|743834|769
1641981600000|2022-01-12 10:00:00|744866.9|743866.9|745302.8|744302.8|745362.3|744362.3|744830.5|743830.5|844
1641981900000|2022-01-12 10:05:00|745305.4|744305.4|745236.8|744236.8|745478|744478|745163.2|744163.2|850
1641982200000|2022-01-12 10:10:00|745235.2|744235.2|745786.1|744786.1|745853.8|744853.8|745171|744171|963
1641982500000|2022-01-12 10:15:00|745779.6|744779.6|746355.4|745355.4|746387.4|745387.4|745680.6|744680.6|970
1641982800000|2022-01-12 10:20:00|746355.8|745355.8|745856|744856|746430.5|745430.5|745669.6|744379.3|992
1641983100000|2022-01-12 10:25:00|745862.8|744862.8|745934.7|744934.7|746052.9|745052.9|745760.2|744760.2|943
1641983400000|2022-01-12 10:30:00|745936.5|744936.5|745893.4|744893.4|745977.5|744977.5|745723.7|744723.7|813
1641983700000|2022-01-12 10:35:00|745880.8|744880.8|746318.9|745318.9|746337.8|745337.8|745742.2|744742.2|924
1641984000000|2022-01-12 10:40:00|746318.5|745318.5|746292|745292|746558.5|745558.5|746024.5|745024.5|954
1641984300000|2022-01-12 10:45:00|746289.8|745289.8|746026.3|745026.3|746423.4|745423.4|745984.9|744984.9|853
1641984600000|2022-01-12 10:50:00|746029.9|745029.9|745760|744760|746036.6|745036.6|745749.9|744749.9|806
1641984900000|2022-01-12 10:55:00|745761|744761|745510.9|744510.9|745761|744761|745506.1|744506.1|789
1641985200000|2022-01-12 11:00:00|745517.9|744517.9|745672.7|744672.7|745814.3|744814.3|745439|744439|677
1641985500000|2022-01-12 11:05:00|745664.4|744664.4|745547.8|744547.8|745679.9|744679.9|745361.8|744361.8|777
1641985800000|2022-01-12 11:10:00|745546.8|744546.8|745230.5|744230.5|745559.3|744559.3|745064.7|744064.7|817
1641986100000|2022-01-12 11:15:00|745230|744230|745605.2|744605.2|745693.5|744693.5|745140.6|744140.6|938
1641986400000|2022-01-12 11:20:00|745606.5|744606.5|745849.5|744849.5|745851|744851|745430.7|744430.7|892
1641986700000|2022-01-12 11:25:00|745845.7|744845.7|746181.9|745181.9|746279.6|745279.6|745800.8|744800.8|910
1641987000000|2022-01-12 11:30:00|746182.1|745182.1|746444.7|745444.7|746477.4|745477.4|746143.1|745143.1|860
1641987300000|2022-01-12 11:35:00|746442|745442|746596|745596|746718.4|745718.4|746432.4|745432.4|822
1641987600000|2022-01-12 11:40:00|746591.1|745591.1|746430.5|744430.5|746717.2|745628.9|745690.5|744209.5|873
1641987900000|2022-01-12 11:45:00|746439.6|744439.6|745869.3|744869.3|746441.1|745048.9|745620.6|744387.5|813
1641988200000|2022-01-12 11:50:00|745870.3|744870.3|746095.9|745095.9|746164.1|745164.1|745781.3|744781.3|842
1641988500000|2022-01-12 11:55:00|746089.7|745089.7|746095.9|745095.9|746261.3|745261.3|746054.7|745054.7|926
1641988800000|2022-01-12 12:00:00|746095.6|745095.6|746134|745134|746351.7|745351.7|745962.1|744962.1|863
1641989100000|2022-01-12 12:05:00|746138.5|745138.5|746437.4|745437.4|746448.8|745448.8|746046.6|745046.6|889
1641989400000|2022-01-12 12:10:00|746436.7|745436.7|746223.5|745223.5|746487.4|745487.4|746002.7|745002.7|870
1641989700000|2022-01-12 12:15:00|746236.6|745236.6|747134.7|746134.7|748372.7|746919.8|746213.4|745213.4|896
1641990000000|2022-01-12 12:20:00|747126.7|746126.7|747384.4|746384.4|748387|746929.6|746943.7|745456.2|989
1641990300000|2022-01-12 12:25:00|747384.2|746384.2|746469.7|745469.7|747891|746608.6|746469.7|745080.3|924
1641990600000|2022-01-12 12:30:00|746973.4|744973.4|746253|745253|747024.8|745563.4|746090.3|744641.1|973
1641990900000|2022-01-12 12:35:00|746251.3|745251.3|746743.9|745743.9|746757.4|745757.4|745985.3|744985.3|903
1641991200000|2022-01-12 12:40:00|746742.7|745742.7|746131.4|745131.4|746815.1|745777.7|746129.4|744776.9|896
1641991500000|2022-01-12 12:45:00|746129.8|745129.8|746178.2|745178.2|746200.3|745200.3|745823.7|744823.7|946
1641991800000|2022-01-12 12:50:00|746184|745184|745795.1|744795.1|746273.2|745273.2|745736.4|744253.7|891
1641992100000|2022-01-12 12:55:00|745796.5|744796.5|745604.3|744604.3|745836|744836|745580.4|744580.4|933
1641992400000|2022-01-12 13:00:00|745607.2|744607.2|745336.1|744336.1|745705.9|744705.9|745303.2|744303.2|837
1641992700000|2022-01-12 13:05:00|745333.2|744333.2|745656.2|744656.2|745683.5|744683.5|745178|744178|811
1641993000000|2022-01-12 13:10:00|745653|744653|745977.4|744977.4|746011|745011|745592.7|744592.7|709
1641993300000|2022-01-12 13:15:00|745972|744972|745732|744732|746266.8|745266.8|745577.6|744144.4|800
1641993600000|2022-01-12 13:20:00|745768.1|744768.1|746480.7|745480.7|746480.7|745480.7|745719.8|744719.8|793
1641993900000|2022-01-12 13:25:00|746459.5|745459.5|746758.1|744758.1|747036|745601.4|746199.1|744703.7|721
1641994200000|2022-01-12 13:30:00|746745.2|744745.2|745516.3|744516.3|746928.1|745080.9|745340.5|743855.1|1034
1641994500000|2022-01-12 13:35:00|745519.2|744519.2|745540.6|744540.6|745668.6|744668.6|745482.5|744482.5|952
1641994800000|2022-01-12 13:40:00|745542.6|744542.6|745244.9|744244.9|745701.8|744543.7|744268.5|742756.4|1081
1641995100000|2022-01-12 13:45:00|745248.8|744248.8|744877.1|743877.1|746003.4|744558.8|744865.6|743855.9|1019
1641995400000|2022-01-12 13:50:00|744875.8|743875.8|744725|743725|745358.8|744066.9|744666.5|743352.6|971
1641995700000|2022-01-12 13:55:00|744716|743716|744540.3|743540.3|745127.5|744068.9|744511.4|743087|975
1641996000000|2022-01-12 14:00:00|744526.1|743526.1|745160.4|744160.4|745173.1|744173.1|744428.5|743428.5|969
1641996300000|2022-01-12 14:05:00|745179.7|744179.7|745360.5|744360.5|745817|744448.9|745002.9|743816.5|803
1641996600000|2022-01-12 14:10:00|745359.2|744359.2|745608|744608|745674.4|744674.4|745241|744241|763
1641996900000|2022-01-12 14:15:00|745611.2|744611.2|745984.8|744984.8|746111|745111|745580.1|744580.1|915
1641997200000|2022-01-12 14:20:00|745982.7|744982.7|745559.8|744559.8|745993.3|744993.3|745441|744441|831
1641997500000|2022-01-12 14:25:00|745558.7|744558.7|745450.1|744450.1|745908|744908|745386.6|744386.6|895
1641997800000|2022-01-12 14:30:00|745449.3|744449.3|745959.9|744959.9|746014.4|745014.4|745297|743821.4|931
1641998100000|2022-01-12 14:35:00|745961.3|744961.3|745806.7|744806.7|746074.4|745074.4|745756.4|744756.4|837
1641998400000|2022-01-12 14:40:00|745807.2|744807.2|746312.7|745312.7|746428.8|745428.8|745807.2|744807.2|957
1641998700000|2022-01-12 14:45:00|746320.3|745320.3|746696.1|745696.1|746707.6|745707.6|746295.3|745295.3|963
1641999000000|2022-01-12 14:50:00|746689.1|745689.1|746572.5|745572.5|746778.2|745778.2|746478.8|745478.8|878
1641999300000|2022-01-12 14:55:00|746572.1|745572.1|747126.2|746126.2|747202.9|746202.9|746528.3|745528.3|834
1641999600000|2022-01-12 15:00:00|747148.2|746148.2|747043.5|746043.5|747186.6|746186.6|746940.8|745940.8|898
1641999900000|2022-01-12 15:05:00|747040.7|746040.7|746740.9|745740.9|747224.5|746043.7|746593.9|745193.5|837
1642000200000|2022-01-12 15:10:00|746747.2|745747.2|746823.3|745823.3|747190.5|745835.7|746210.5|745059.5|897
1642000500000|2022-01-12 15:15:00|746828.4|745828.4|747167.5|746167.5|747179.5|746179.5|746809.1|745809.1|850
1642000800000|2022-01-12 15:20:00|747166.7|746166.7|747069.3|746069.3|747868|746661.9|747032.3|745857.9|839
1642001100000|2022-01-12 15:25:00|747052|746052|747913.3|745913.3|747986.5|746529.6|746999.6|745507.3|897
1642001400000|2022-01-12 15:30:00|747912.4|745912.4|748902.8|747902.8|749787.9|748281.6|747330.5|745795|1091
1642001700000|2022-01-12 15:35:00|748906.7|747906.7|748255.9|747255.9|749331.8|747927.2|748101.9|746822.6|943
1642002000000|2022-01-12 15:40:00|748257.5|747257.5|748558.9|747558.9|749541.2|748111|748252.1|747154|1016
1642002300000|2022-01-12 15:45:00|748550.5|747550.5|749075.2|747075.2|749242.7|747722.6|748344.9|746843|997
1642002600000|2022-01-12 15:50:00|749063.9|747063.9|749097.1|748097.1|749498|748115.4|748463.7|746978.5|820
1642002900000|2022-01-12 15:55:00|749563.6|747563.6|749553|747553|750115|748588.3|749078.6|747469.2|952
1642003200000|2022-01-12 16:00:00|749045.7|748045.7|749688.7|747688.7|749839.2|748348.9|747969|746474.2|913
1642003500000|2022-01-12 16:05:00|749717.3|747717.3|749284|747284|750003.4|748538.9|748753.1|747163.8|1059
1642003800000|2022-01-12 16:10:00|749278.2|747278.2|749210.1|748210.1|749758.1|748217.4|748760.8|747136.7|1011
1642004100000|2022-01-12 16:15:00|749211.8|748211.8|749092|747092|749693.6|748231.3|748517.5|747039|1102
1642004400000|2022-01-12 16:20:00|749092.5|747092.5|749518.8|747518.8|749701.2|748113.8|748676.9|747092.5|1079
1642004700000|2022-01-12 16:25:00|749518.3|747518.3|748893.5|747893.5|749592.6|748069.7|748884.2|747344.8|969
1642005000000|2022-01-12 16:30:00|748882.5|747882.5|749564.5|747564.5|749667.8|748097.2|748853.8|747370.7|808
1642005300000|2022-01-12 16:35:00|749566.4|747566.4|749012.5|748012.5|749614.8|748102.3|748774.3|747279|879
1642005600000|2022-01-12 16:40:00|749011.9|748011.9|749593.6|747593.6|749835.9|748355.6|748955.7|747446.9|813
1642005900000|2022-01-12 16:45:00|749590.4|747590.4|748952.7|746952.7|749633.8|748065.6|748426.5|746916|807
1642006200000|2022-01-12 16:50:00|748950.4|746950.4|748507.6|746507.6|749014.8|747505.7|748049.7|746464.1|868
1642006500000|2022-01-12 16:55:00|748507.3|746507.3|747977.7|745977.7|748576.7|747007.7|747900.4|745945.3|999
1642006800000|2022-01-12 17:00:00|747972.6|745972.6|748104.9|746104.9|748134.6|746633.5|747364.5|745782.5|1045
1642007100000|2022-01-12 17:05:00|748104.4|746104.4|748428.7|746428.7|748581.1|747037.3|747613.9|746094.2|1058
1642007400000|2022-01-12 17:10:00|748431.1|746431.1|748614.1|746614.1|748810.2|746810.2|748330|746330|869
1642007700000|2022-01-12 17:15:00|748593.1|746593.1|748635.9|746635.9|748718.8|747185.4|747838|746178.2|768
1642008000000|2022-01-12 17:20:00|748651.2|746651.2|748708.2|746708.2|748745.1|747172.5|748135.9|746555.5|740
1642008300000|2022-01-12 17:25:00|748665.2|746665.2|749180.3|747180.3|749301|747654.4|748329.2|746661.6|812
1642008600000|2022-01-12 17:30:00|749178.4|747178.4|749125.4|747125.4|749199.8|747662|748612.5|747097.3|671
1642008900000|2022-01-12 17:35:00|749129.9|747129.9|748962|746962|749182.8|747652.4|748618.2|746825.8|757
1642009200000|2022-01-12 17:40:00|748966.5|746966.5|748653.7|746653.7|749114.1|747590|748371|746557.8|883
1642009500000|2022-01-12 17:45:00|748646.7|746646.7|748302.2|746302.2|748780.8|747198.7|747776.5|746135.6|902
1642009800000|2022-01-12 17:50:00|748308.3|746308.3|748458.7|746458.7|748467.6|746814|747768.5|746155.8|778
1642010100000|2022-01-12 17:55:00|748455.7|746455.7|748179.7|746179.7|748581.5|746870.5|747626|746107.1|621
1642057200000|2022-01-13 07:00:00|746269.2|744269.2|746107|744107|746427.8|744809.6|745411.7|743908|732
1642057500000|2022-01-13 07:05:00|746118.8|744118.8|746362.8|744362.8|746426.9|744902.8|745494|744001.9|953
1642057800000|2022-01-13 07:10:00|746373|744373|746735.5|744735.5|746986.1|745491.2|745774.9|744276.6|1064
1642058100000|2022-01-13 07:15:00|746822.1|744822.1|746534.6|745534.6|747069.8|745554.6|746222.7|744722.4|1009
1642058400000|2022-01-13 07:20:00|746542.9|745542.9|746108.4|745108.4|747191.7|745680.6|746074.4|744571.5|935
1642058700000|2022-01-13 07:25:00|746122.6|745122.6|746418.4|745418.4|746824.8|745511.3|745976.1|744568.1|946
1642059000000|2022-01-13 07:30:00|746411.3|745411.3|745755.2|744755.2|746625.4|745625.4|745747.1|744582|928
1642059300000|2022-01-13 07:35:00|745754.2|744754.2|745591.7|744591.7|745915.3|744915.3|745519.2|744519.2|927
1642059600000|2022-01-13 07:40:00|745592|744592|745440.3|744440.3|745592|744592|745156.5|744156.5|893
1642059900000|2022-01-13 07:45:00|745428.7|744428.7|746850.1|744850.1|746850.1|745338.7|745415.2|744182|861
1642060200000|2022-01-13 07:50:00|746845|744845|746560|745560|747103.3|745603.7|746083.8|744643|879
1642060500000|2022-01-13 07:55:00|746559.3|745559.3|746445.9|745445.9|746623.2|745623.2|746405.3|745405.3|849
1642060800000|2022-01-13 08:00:00|746444.4|745444.4|745918.8|744918.8|746536.8|745536.8|745847.9|744847.9|905
1642061100000|2022-01-13 08:05:00|745917.5|744917.5|746104.7|745104.7|746308.1|745308.1|745760.2|744760.2|918
1642061400000|2022-01-13 08:10:00|746108.7|745108.7|746432|745432|746588.5|745588.5|746049.7|745049.7|962
1642061700000|2022-01-13 08:15:00|746437.6|745437.6|746335.1|745335.1|746464.4|745464.4|746202|745202|866
1642062000000|2022-01-13 08:20:00|746326.6|745326.6|746485.9|745485.9|746685.5|745685.5|746291.6|745291.6|931
1642062300000|2022-01-13 08:25:00|746484.5|745484.5|746884.5|745884.5|746964.2|745964.2|746439.9|745439.9|1003
1642062600000|2022-01-13 08:30:00|746906.2|745906.2|747068.9|746068.9|747636.9|746329.7|746887.4|745636.9|937
1642062900000|2022-01-13 08:35:00|747072.8|746072.8|747445.9|746445.9|747646.3|746646.3|747054.4|746054.4|965
1642063200000|2022-01-13 08:40:00|747441.5|746441.5|746936.5|745936.5|747464.5|746464.5|746812.4|745360.3|904
1642063500000|2022-01-13 08:45:00|746935.6|745935.6|746823.6|745823.6|747036.3|746036.3|746736.9|745736.9|854
1642063800000|2022-01-13 08:50:00|746827.5|745827.5|747279.9|746279.9|747295.9|746295.9|746806.2|745806.2|818
1642064100000|2022-01-13 08:55:00|747282|746282|746861.1|745861.1|747288.5|746288.5|746733.7|745733.7|820
1642064400000|2022-01-13 09:00:00|746857.6|745857.6|747028.4|746028.4|748039.7|746561.1|746840.4|745481.4|914
1642064700000|2022-01-13 09:05:00|747025.5|746025.5|746919.6|745919.6|747664.5|746450.7|746892.9|745664.5|886
1642065000000|2022-01-13 09:10:00|746918.9|745918.9|746632.9|745632.9|747093.7|746093.7|746523.7|745523.7|832
1642065300000|2022-01-13 09:15:00|746633.3|745633.3|746445.9|745445.9|746647.2|745647.2|746148.3|745148.3|751
1642065600000|2022-01-13 09:20:00|746448.8|745448.8|746145.5|745145.5|746511.8|745511.8|746111.7|745111.7|761
1642065900000|2022-01-13 09:25:00|746143|745143|746150|745150|746647|745318.2|745948.1|744597.2|819
1642066200000|2022-01-13 09:30:00|746149.8|745149.8|746652.9|745652.9|747161|745670.9|746112.8|745021.2|946
1642066500000|2022-01-13 09:35:00|746641.3|745641.3|746541.1|745541.1|746717.3|745717.3|746471.1|745471.1|861
1642066800000|2022-01-13 09:40:00|746540.3|745540.3|746311.5|745311.5|746570.9|745570.9|746104.9|745104.9|848
1642067100000|2022-01-13 09:45:00|746311.2|745311.2|746720.3|745720.3|746889.9|745889.9|746101.5|745101.5|883
1642067400000|2022-01-13 09:50:00|746716.7|745716.7|746199.6|745199.6|747238.5|745854|746191.5|745127|799
1642067700000|2022-01-13 09:55:00|746209.4|745209.4|746600.5|745600.5|746880.9|745639.3|746166.4|744873.4|849
1642068000000|2022-01-13 10:00:00|746601.3|745601.3|746766.9|745766.9|746931.6|745931.6|746570.3|745570.3|870
1642068300000|2022-01-13 10:05:00|746767.5|745767.5|746492.9|745492.9|746796.9|745796.9|746483.6|745483.6|851
1642068600000|2022-01-13 10:10:00|746507.7|745507.7|746464.3|745464.3|746538.4|745538.4|746304|745304|792
1642068900000|2022-01-13 10:15:00|746459.9|745459.9|746085.8|745085.8|746530.2|745530.2|746067.4|745067.4|760
1642069200000|2022-01-13 10:20:00|746086.8|745086.8|746464.6|745464.6|746485.9|745485.9|746077.3|745077.3|773
1642069500000|2022-01-13 10:25:00|746461.5|745461.5|746965.8|745965.8|747007.7|745968.8|746296.7|744992.9|899
1642069800000|2022-01-13 10:30:00|746964.8|745964.8|747058.2|746058.2|747315|746098.1|746581.9|745315|881
1642070100000|2022-01-13 10:35:00|747060|746060|746805.3|745805.3|747073|746073|746570.5|745570.5|713
1642070400000|2022-01-13 10:40:00|746803.2|745803.2|747026.7|746026.7|747489.5|746169.6|746791.4|745489.5|863
1642070700000|2022-01-13 10:45:00|747029.9|746029.9|747207.7|746207.7|747240.6|746240.6|746805.7|745805.7|845
1642071000000|2022-01-13 10:50:00|747205.9|746205.9|747280.1|746280.1|747376.8|746376.8|747153.9|746153.9|851
1642071300000|2022-01-13 10:55:00|747285|746285|747034.9|746034.9|747687|746331.1|746961.8|745558.8|827
1642071600000|2022-01-13 11:00:00|747036.4|746036.4|747412.2|746412.2|747552.6|746453|746870|745378.6|879
1642071900000|2022-01-13 11:05:00|747415.5|746415.5|747079.7|746079.7|747850|746436.3|746979.5|745628.9|862
1642072200000|2022-01-13 11:10:00|747081.8|746081.8|748003|747003|748554|747037.2|747024.4|746024.4|938
1642072500000|2022-01-13 11:15:00|747991.3|746991.3|749121.2|748121.2|750577.6|749019.3|747950.1|746599.9|1096
1642072800000|2022-01-13 11:20:00|749124.7|748124.7|749261.1|748261.1|749730.6|748347.5|748658.1|747186|922
1642073100000|2022-01-13 11:25:00|749261.8|748261.8|751683.4|749683.4|752379.1|750646.1|749231.9|747742|1052
1642073400000|2022-01-13 11:30:00|751700.7|749700.7|751289.1|749289.1|751975.8|750483.9|750632.3|749177.1|1079
1642073700000|2022-01-13 11:35:00|751286.4|749286.4|751047.3|750047.3|751836|750381.3|750698.8|749121.4|1060
1642074000000|2022-01-13 11:40:00|751045.3|750045.3|750218.4|749218.4|751537.6|750092.2|750077.4|748583.4|997
1642074300000|2022-01-13 11:45:00|750242.8|749242.8|750885.5|749885.5|751248|749986.8|750217.4|748806.9|916
1642074600000|2022-01-13 11:50:00|750884.6|749884.6|751425.3|750425.3|752350.9|750841.7|750847.9|749533.5|995
1642074900000|2022-01-13 11:55:00|751426.1|750426.1|751720.6|750720.6|752161.6|750754.8|750833.8|749319.8|1026
1642075200000|2022-01-13 12:00:00|751738.1|750738.1|753191.5|752191.5|753670.4|752200.9|751738.1|750267.7|1103
1642075500000|2022-01-13 12:05:00|753187.6|752187.6|754329.4|752329.4|754597.4|753096.5|753105.7|751569.3|1070
1642075800000|2022-01-13 12:10:00|754329.6|752329.6|752932.1|751932.1|754372.9|752799.5|752704.2|751243|1026
1642076100000|2022-01-13 12:15:00|752938.4|751938.4|753763.9|752763.9|754226.9|752774.8|752938.4|751738.5|964
1642076400000|2022-01-13 12:20:00|753750|752750|753261.6|752261.6|754620.5|753174.3|753227.3|751730.6|1028
1642076700000|2022-01-13 12:25:00|753259.4|752259.4|753355.4|752355.4|753979.8|752507.7|752757.2|751382.5|947
1642077000000|2022-01-13 12:30:00|753356.5|752356.5|754318.8|752318.8|754640.4|753161.3|753356.5|751919.4|984
1642077300000|2022-01-13 12:35:00|754322|752322|754463.2|753463.2|755164.2|753680|753828.4|752287.4|959
1642077600000|2022-01-13 12:40:00|754492|753492|753626.8|752626.8|754681.2|753665.5|753421.3|751936.6|985
1642077900000|2022-01-13 12:45:00|753624.3|752624.3|754655.6|753655.6|755010.7|753668.8|753605.6|752207.7|953
1642078200000|2022-01-13 12:50:00|754649.1|753649.1|755278.2|754278.2|755651.2|754339.7|754535.8|753132.4|974
1642078500000|2022-01-13 12:55:00|755291.7|754291.7|756958.9|754958.9|757388.4|755884.4|755291.7|753952|1112
1642078800000|2022-01-13 13:00:00|756929.4|754929.4|755356.9|754356.9|757208.6|755208.6|755242.7|753704.1|1070
1642079100000|2022-01-13 13:05:00|755348|754348|755590.9|754590.9|755837.3|754812.2|755296.9|753831.8|908
1642079400000|2022-01-13 13:10:00|755597.8|754597.8|755991.4|754991.4|757181.9|755596.4|755590|754130.7|1031
1642079700000|2022-01-13 13:15:00|755993.3|754993.3|755295.8|754295.8|756751.6|755259.2|755110.8|753647.8|997
1642080000000|2022-01-13 13:20:00|755284.8|754284.8|755137.7|753137.7|755546.3|754303|754559.9|753068.9|1054
1642080300000|2022-01-13 13:25:00|755130.2|753130.2|755457.2|753457.2|755632.3|753868.5|754273.6|752783|956
1642080600000|2022-01-13 13:30:00|755469.6|753469.6|755617.1|753617.1|756171|754656.5|754837.6|753325.4|1005
1642080900000|2022-01-13 13:35:00|755615.7|753615.7|754214.4|753214.4|755673.5|754077.6|754214.4|752801.6|968
1642081200000|2022-01-13 13:40:00|754215.1|753215.1|754695.3|753695.3|755336.5|753864.3|754033|752603|887
1642081500000|2022-01-13 13:45:00|754683.2|753683.2|755096.5|754096.5|755658.8|754160.2|754444.5|753041|796
1642081800000|2022-01-13 13:50:00|755604.2|753604.2|755540.4|754540.4|756346.5|754902.4|755079.1|753604.2|930
1642082100000|2022-01-13 13:55:00|755543.5|754543.5|755857.5|754857.5|756584.5|755181|755543.5|754245.4|944
1642082400000|2022-01-13 14:00:00|755866.9|754866.9|755854.9|754854.9|755993.2|754993.2|755685.3|754685.3|775
1642082700000|2022-01-13 14:05:00|755859.4|754859.4|756000.8|755000.8|756029.7|755029.7|755660.1|754660.1|839
1642083000000|2022-01-13 14:10:00|755984.5|754984.5|756595.6|755595.6|757009.2|755608.4|755965.5|754930.6|886
1642083300000|2022-01-13 14:15:00|756593.9|755593.9|757293.5|756293.5|757934.8|756429.7|756593.3|755357.6|965
1642083600000|2022-01-13 14:20:00|757314.3|756314.3|757333.8|756333.8|758429.1|756978.7|757153.8|755677.2|1007
1642083900000|2022-01-13 14:25:00|757335.2|756335.2|756699|754699|757508.1|756357.3|756222|754582.3|1011
1642084200000|2022-01-13 14:30:00|756695.4|754695.4|757204.1|755204.1|757258.6|755600|755583|753944|1093
1642084500000|2022-01-13 14:35:00|757200.8|755200.8|757698.7|755698.7|757791.7|756244.7|756628.8|755035.2|1062
1642084800000|2022-01-13 14:40:00|757697.8|755697.8|758457.7|757457.7|758718.5|757481.3|757134.4|755663|1072
1642085100000|2022-01-13 14:45:00|758457.3|757457.3|758657.6|757657.6|759658.7|758293.3|758266.5|757211.1|1062
1642085400000|2022-01-13 14:50:00|758655.1|757655.1|759552.8|757552.8|759780.7|758290.4|758335.6|756941.6|1029
1642085700000|2022-01-13 14:55:00|759553|757553|759925.7|757925.7|760520.6|759091|758894|757355.9|1046
1642086000000|2022-01-13 15:00:00|759903.1|757903.1|759645.3|758645.3|760576.9|759145|759255.9|757745.1|1074
1642086300000|2022-01-13 15:05:00|759634.3|758634.3|761104.9|759104.9|761175.5|759722.5|759630.6|758317.8|1109
1642086600000|2022-01-13 15:10:00|760675.5|759675.5|763391|761391|764572.6|762572.6|760619.3|759149.6|1170
1642086900000|2022-01-13 15:15:00|763440.2|761440.2|764264.6|763264.6|764993.5|763268.5|762528.9|761009.7|1162
1642087200000|2022-01-13 15:20:00|764267.2|763267.2|764785.3|762785.3|766774.9|764774.9|763926.5|762421.5|1149
1642087500000|2022-01-13 15:25:00|764743.6|762743.6|764371.5|762371.5|765148.5|763650|763601.4|761601.4|1113
1642087800000|2022-01-13 15:30:00|764377.1|762377.1|763798.7|761798.7|765173.8|763677.3|763788.2|761788.2|1106
1642088100000|2022-01-13 15:35:00|763805.3|761805.3|763355.2|761355.2|764208|762523.7|762263.8|760674.4|1144
1642088400000|2022-01-13 15:40:00|763354.7|761354.7|764705.4|762705.4|765173.6|763515.7|762712.3|761196.2|1068
1642088700000|2022-01-13 15:45:00|764717.2|762717.2|764075|762075|765702.9|764006.7|763513.1|762074.2|974
1642089000000|2022-01-13 15:50:00|763562.4|762562.4|764271.1|762271.1|764358.4|762741.4|762922.7|761146.7|973
1642089300000|2022-01-13 15:55:00|764249.5|762249.5|763640.1|761640.1|764249.5|762705.1|762977.3|761473.6|893
1642089600000|2022-01-13 16:00:00|763611.8|761611.8|764908.8|762908.8|764979.4|762979.4|763094.9|761563.6|966
1642089900000|2022-01-13 16:05:00|764892.5|762892.5|765602.3|763602.3|766920.5|764920.5|764450|762450|1099
1642090200000|2022-01-13 16:10:00|765597.8|763597.8|765623.4|763623.4|767106|765106|765130.3|763597.7|1065
1642090500000|2022-01-13 16:15:00|765620.9|763620.9|765342|763342|765650.2|764099|764349.2|762494.8|1089
1642090800000|2022-01-13 16:20:00|765364.6|763364.6|764410.2|762410.2|765428.4|763428.4|764261.3|762389.2|983
1642091100000|2022-01-13 16:25:00|764434.2|762434.2|764316.9|763316.9|765339|763377.5|764305.9|762409.5|914
1642091400000|2022-01-13 16:30:00|764318.1|763318.1|764796.7|762796.7|765728.5|763728.5|764022|762374.6|977
1642091700000|2022-01-13 16:35:00|764800.9|762800.9|765050.6|763050.6|765496.3|763756|764734.5|762762.8|978
1642092000000|2022-01-13 16:40:00|765122.7|763122.7|766006.8|764006.8|766127.9|764517.9|764852.3|762982.1|895
1642092300000|2022-01-13 16:45:00|766002.9|764002.9|764866.9|762866.9|766288.6|764764.3|764679.8|762679.8|902
1642092600000|2022-01-13 16:50:00|764870.9|762870.9|763533.8|761533.8|764945|763367|763206.5|761494|985
1642092900000|2022-01-13 16:55:00|763511.7|761511.7|762628.9|760628.9|763712.4|762109.1|762157.1|760579.7|1017
1642093200000|2022-01-13 17:00:00|762645.8|760645.8|763130.1|761130.1|763808.2|761808.2|762627.9|760627.9|1105
1642093500000|2022-01-13 17:05:00|763136.6|761136.6|763084.9|761084.9|763161.3|761161.3|762716.1|760716.1|950
1642093800000|2022-01-13 17:10:00|763075.1|761075.1|763282.3|761282.3|763485.7|761485.7|762833.2|760833.2|802
1642094100000|2022-01-13 17:15:00|763285|761285|763106.9|761106.9|764293.5|762636.8|762965|761101.7|912
1642094400000|2022-01-13 17:20:00|763105.8|761105.8|764112.1|762112.1|764520.4|762520.4|763095|761095|955
1642094700000|2022-01-13 17:25:00|764121.8|762121.8|764359.9|762359.9|764734.1|762734.1|764011.4|762011.4|999
1642095000000|2022-01-13 17:30:00|764368|762368|763871.1|761871.1|764537.5|762537.5|763848.2|761848.2|917
1642095300000|2022-01-13 17:35:00|763907|761907|764060.6|762060.6|764098.9|762098.9|763746.6|761746.6|997
1642095600000|2022-01-13 17:40:00|764053.8|762053.8|764211.1|762211.1|764502.7|762502.7|764017.2|762017.2|891
1642095900000|2022-01-13 17:45:00|764199.5|762199.5|763754|761754|764421.4|762421.4|763731.7|761731.7|831
1642096200000|2022-01-13 17:50:00|763748|761748|763112.8|761112.8|763775|762131|763064.8|761064.8|996
1642096500000|2022-01-13 17:55:00|763130.2|761130.2|763062.2|761062.2|763449.7|761449.7|762994.5|760994.5|724
1642143600000|2022-01-14 07:00:00|760635.8|758635.8|759347|757347|760646.2|758964|759286.8|757286.8|865
1642143900000|2022-01-14 07:05:00|759289.2|757289.2|759261.4|757261.4|760084.2|758084.2|759097.1|757097.1|1062
1642144200000|2022-01-14 07:10:00|759263.5|757263.5|758926.4|756926.4|759391.8|757391.8|758006.3|756328.9|1101
1642144500000|2022-01-14 07:15:00|758922.1|756922.1|758989.6|756989.6|759150|757150|758107.4|756107.4|1071
1642144800000|2022-01-14 07:20:00|758979.9|756979.9|759926.5|757926.5|759986.8|757986.8|758785.2|756785.2|1064
1642145100000|2022-01-14 07:25:00|759953.4|757953.4|758605.2|756605.2|760035.8|758150.6|758433.6|756574.3|1041
1642145400000|2022-01-14 07:30:00|758589.8|756589.8|758875.1|756875.1|759438|757759.2|757859.3|756280.6|1070
1642145700000|2022-01-14 07:35:00|758874.3|756874.3|758058.2|757058.2|758954|757475.2|758051.1|756540.3|1010
1642146000000|2022-01-14 07:40:00|758059.9|757059.9|758477.8|756477.8|758803.2|757268.7|757578.2|756076.5|1042
1642146300000|2022-01-14 07:45:00|758483.4|756483.4|758326.1|757326.1|759174.9|757665.5|757957.4|756466.8|980
1642146600000|2022-01-14 07:50:00|758310.6|757310.6|758266.8|757266.8|758901.6|757431.6|758162.3|756665.6|847
1642146900000|2022-01-14 07:55:00|758268|757268|758594.4|757594.4|759170.5|757677|758023.9|756551.7|974
1642147200000|2022-01-14 08:00:00|758581.7|757581.7|758431.8|757431.8|759055.9|757581.7|757759.2|756197.3|1056
1642147500000|2022-01-14 08:05:00|758914.1|756914.1|758016.1|757016.1|759050.4|757595.4|757948.1|756812.1|960
1642147800000|2022-01-14 08:10:00|758015.8|757015.8|758040.9|757040.9|758224.2|757224.2|757791.5|756791.5|860
1642148100000|2022-01-14 08:15:00|758031.6|757031.6|756988.5|755988.5|758386|757090.9|756805.5|755399.9|988
1642148400000|2022-01-14 08:20:00|756994.8|755994.8|756791.4|755791.4|757568.5|756210.6|756490|755006|1016
1642148700000|2022-01-14 08:25:00|756796.2|755796.2|757459|755459|757810.8|756331.6|756765.5|755317.1|1011
1642149000000|2022-01-14 08:30:00|757461.6|755461.6|757070.4|756070.4|757871|756393.5|756914.3|755461.6|926
1642149300000|2022-01-14 08:35:00|757076.7|756076.7|757069.3|756069.3|757639|756337.1|757002.2|755639|906
1642149600000|2022-01-14 08:40:00|757069.6|756069.6|757216.3|756216.3|757807.2|756373.1|756894|755406.3|980
1642149900000|2022-01-14 08:45:00|757207.4|756207.4|757236.8|756236.8|757705.5|756254.2|756873.8|755632|1004
1642150200000|2022-01-14 08:50:00|757232|756232|758158.6|756158.6|758495.9|756980.8|757097.6|755889.9|1046
1642150500000|2022-01-14 08:55:00|758191.7|756191.7|758651|756651|758766.9|757253.2|757279.2|755768.1|1023
1642150800000|2022-01-14 09:00:00|758667.7|756667.7|757959|756959|758949.1|757318.2|757811.9|756333.6|1018
1642151100000|2022-01-14 09:05:00|757958.4|756958.4|758186.3|757186.3|758884.5|757380.1|757958|756634|1001
1642151400000|2022-01-14 09:10:00|758190.2|757190.2|759184.4|758184.4|759665.7|758209.7|758181.5|757181.5|1075
1642151700000|2022-01-14 09:15:00|759185.2|758185.2|759304.2|758304.2|759877.3|758389.3|758820|757343.7|1047
1642152000000|2022-01-14 09:20:00|759307.2|758307.2|760559.3|758559.3|761313.7|759879.1|759293|757855.8|1070
1642152300000|2022-01-14 09:25:00|760572.8|758572.8|760812.4|758812.4|761689|760197.6|759925.7|758358.7|1117
1642152600000|2022-01-14 09:30:00|760811.2|758811.2|762076.5|760076.5|762138|760617.1|760224.4|758685.1|1106
1642152900000|2022-01-14 09:35:00|762089.2|760089.2|761449.6|760449.6|762156.3|760716.9|761272.5|759841.6|1053
1642153200000|2022-01-14 09:40:00|761438.7|760438.7|760768.5|759768.5|761757.4|760573.9|760685.8|759173.4|1130
1642153500000|2022-01-14 09:45:00|760756.2|759756.2|761455.8|759455.8|762107.1|760593.1|760700.2|759455.8|1084
1642153800000|2022-01-14 09:50:00|760944.5|759944.5|761988.6|759988.6|762056.5|760551.2|760913|759394.8|1097
1642154100000|2022-01-14 09:55:00|762015.2|760015.2|761761.7|759761.7|762067.3|760569.4|761001.5|759500.1|1094
1642154400000|2022-01-14 10:00:00|761746.8|759746.8|761881.5|759881.5|762014.2|760616.8|761080.2|759311.1|1073
1642154700000|2022-01-14 10:05:00|761891.7|759891.7|760992.3|759992.3|761891.7|760362.9|760887.1|759381.7|1067
1642155000000|2022-01-14 10:10:00|760991.1|759991.1|760228.2|758228.2|761555.6|760137.4|759533.9|758090.4|1086
1642155300000|2022-01-14 10:15:00|760230.3|758230.3|760298.8|759298.8|760910.5|759477.1|759610.7|758190.4|1005
1642155600000|2022-01-14 10:20:00|760285.7|759285.7|760861.8|759861.8|761441.9|759918.1|760217.8|758803.6|1053
1642155900000|2022-01-14 10:25:00|760862.8|759862.8|760942.9|759942.9|761447.9|759973.7|760241.5|758856.2|969
1642156200000|2022-01-14 10:30:00|760946.4|759946.4|761853.4|760853.4|762532.8|760917.5|760930.5|759529.6|1033
1642156500000|2022-01-14 10:35:00|762358|760358|762086.3|761086.3|763013.5|761505|761569.1|760089.5|1036
1642156800000|2022-01-14 10:40:00|762586.6|760586.6|761749.4|760749.4|762788.5|761436.7|761546.5|760036.9|1019
1642157100000|2022-01-14 10:45:00|761752.9|760752.9|762269.5|760269.5|762545.5|761045.3|761482.3|760074.7|1005
1642157400000|2022-01-14 10:50:00|762257.7|760257.7|762252.1|761252.1|762566.5|761257.9|761481.9|760012.2|981
1642157700000|2022-01-14 10:55:00|762230.1|761230.1|763295.9|762295.9|763871.2|762388.6|762201.1|760900.5|1017
1642158000000|2022-01-14 11:00:00|763297.5|762297.5|762536.1|761536.1|763671.1|762298.9|762529.9|761104.9|842
1642158300000|2022-01-14 11:05:00|762532|761532|763876|761876|763912.8|762029.7|762117.3|760613.4|1086
1642158600000|2022-01-14 11:10:00|763866.3|761866.3|763807.4|762807.4|764905.8|763422.6|763366.4|761675.9|1077
1642158900000|2022-01-14 11:15:00|763807.7|762807.7|764379.3|763379.3|765377.6|763850.7|763807.7|762577.8|1060
1642159200000|2022-01-14 11:20:00|764383.4|763383.4|764277.4|762277.4|764720.3|763383.6|763576|762089.5|997
1642159500000|2022-01-14 11:25:00|764249.7|762249.7|764641.5|763641.5|765308.1|763764.9|763264.9|761717.9|1056
1642159800000|2022-01-14 11:30:00|764640.8|763640.8|765493.5|764493.5|766015.7|764519.2|764436.4|762945.6|1031
1642160100000|2022-01-14 11:35:00|765486.5|764486.5|765976.4|763976.4|766464.6|764961.1|765277.5|763681.1|1022
1642160400000|2022-01-14 11:40:00|765981|763981|765637.6|763637.6|767028.3|765337.7|765092.4|763590.9|1050
1642160700000|2022-01-14 11:45:00|765637|763637|765780|763780|766388.2|764921.3|765093.4|763595|916
1642161000000|2022-01-14 11:50:00|765793.6|763793.6|766832.1|765832.1|767529.4|766049.5|765315.8|763793.6|981
1642161300000|2022-01-14 11:55:00|766830.6|765830.6|769476.5|767476.5|769762.4|768235.1|766830.6|765539.6|1119
1642161600000|2022-01-14 12:00:00|769472.5|767472.5|769868.7|767868.7|770841.9|768958.5|768537.8|767043.8|1098
1642161900000|2022-01-14 12:05:00|769870.6|767870.6|769326|767326|769872|767949.2|768276|766771.4|1068
1642162200000|2022-01-14 12:10:00|768860|767860|769216.4|767216.4|769560.3|767994.2|768257.5|766838.3|984
1642162500000|2022-01-14 12:15:00|769231.8|767231.8|768626.8|766626.8|769231.8|767728.2|767616.8|766069.7|1059
1642162800000|2022-01-14 12:20:00|768645.6|766645.6|768060.4|766060.4|768834.4|767145.8|767710.6|766055|905
1642163100000|2022-01-14 12:25:00|768060.2|766060.2|769140.5|767140.5|769151.3|767530.4|767498.4|766032.7|1012
1642163400000|2022-01-14 12:30:00|769139.3|767139.3|768868|767868|769459.2|767965.5|768397.3|766916.4|934
1642163700000|2022-01-14 12:35:00|769372|767372|769415.3|768415.3|770433.5|768930|768756.5|767277.1|1028
1642164000000|2022-01-14 12:40:00|769406.3|768406.3|768363.9|766363.9|769773.4|768412.8|767467.1|765964.5|1093
1642164300000|2022-01-14 12:45:00|768359.8|766359.8|768610.4|767610.4|769172|767698.1|767810.5|766193.3|927
1642164600000|2022-01-14 12:50:00|768603.5|767603.5|768184.5|767184.5|769407|767995.9|768151.1|766719|839
1642164900000|2022-01-14 12:55:00|768176.2|767176.2|768038.8|766038.8|768453.3|767208.9|767458.2|765955.5|858
1642165200000|2022-01-14 13:00:00|768040.5|766040.5|768206.9|766206.9|768759.6|767227.1|767068.2|765566.9|1057
1642165500000|2022-01-14 13:05:00|768207.1|766207.1|768962.6|767962.6|769253.3|767965.2|767830.7|766207.1|1045
1642165800000|2022-01-14 13:10:00|768963.3|767963.3|769359.5|768359.5|770149.1|768671.3|768816.5|767178.9|1068
1642166100000|2022-01-14 13:15:00|769357.2|768357.2|769374.8|768374.8|770758.5|769352.2|769321.8|767879.7|1094
1642166400000|2022-01-14 13:20:00|769377.1|768377.1|768816.7|767816.7|770496.8|769060.5|768816.7|767429.3|1053
1642166700000|2022-01-14 13:25:00|768812.4|767812.4|768844.4|766844.4|769122.2|767851.4|767487|766012.2|901
1642167000000|2022-01-14 13:30:00|768803.4|766803.4|767649.6|765649.6|769010.8|767513.8|767554.6|765585|1068
1642167300000|2022-01-14 13:35:00|767652.8|765652.8|767397.9|765397.9|768104|766104|765921.6|764126.1|1099
1642167600000|2022-01-14 13:40:00|767390.4|765390.4|766160.8|765160.8|767614|766054.3|765405.4|763874.9|1075
1642167900000|2022-01-14 13:45:00|766174.7|765174.7|767943.1|765943.1|767950|766444.6|766067.6|764526.5|1064
1642168200000|2022-01-14 13:50:00|767956.9|765956.9|766532.5|765532.5|767981.1|766495.7|766532.5|765127.3|1055
1642168500000|2022-01-14 13:55:00|767005.9|765005.9|765026.2|764026.2|767068.2|765527.9|765017.4|763519.2|1105
1642168800000|2022-01-14 14:00:00|765033|764033|765648.5|763648.5|765648.5|764070.3|764085.2|762606.3|1080
1642169100000|2022-01-14 14:05:00|765637.9|763637.9|765203.1|763203.1|765752.4|764244|764570.6|762965.9|1013
1642169400000|2022-01-14 14:10:00|765193.9|763193.9|763578.4|761578.4|765310.1|763559.7|763179.5|761179.5|1096
1642169700000|2022-01-14 14:15:00|763642|761642|762670.9|760670.9|763823.2|761823.2|761000.4|759000.4|1158
1642170000000|2022-01-14 14:20:00|762672.8|760672.8|762956.8|760956.8|763416.1|761564.1|761479.4|760033.4|1109
1642170300000|2022-01-14 14:25:00|762946.3|760946.3|762726.6|760726.6|763087.9|761435.7|761354.2|759876.8|1084
1642170600000|2022-01-14 14:30:00|762730.3|760730.3|763904.3|761904.3|764352.2|762775.9|762420|760434.7|1114
1642170900000|2022-01-14 14:35:00|763906.4|761906.4|763355.8|761355.8|763997.8|762311|762646.9|761047.5|1121
1642171200000|2022-01-14 14:40:00|763374.8|761374.8|762773.9|760773.9|763383.2|761743.5|761634.6|759634.6|1090
1642171500000|2022-01-14 14:45:00|762765.7|760765.7|763086.5|761086.5|763204.9|761404.3|761924.4|759958.2|1078
1642171800000|2022-01-14 14:50:00|763065.2|761065.2|762903.8|760903.8|763105.2|761419.7|761658.7|760146.3|1056
1642172100000|2022-01-14 14:55:00|762901.1|760901.1|762116|760116|762914.2|761437.5|761990.9|760067.1|1002
1642172400000|2022-01-14 15:00:00|762117.8|760117.8|761937.6|759937.6|762467.9|760928.2|761240.9|759671.2|1081
1642172700000|2022-01-14 15:05:00|761935|759935|763050|761050|763747.3|761996.1|761417.1|759819.9|1084
1642173000000|2022-01-14 15:10:00|763048.7|761048.7|762057.8|761057.8|763067.3|761160.3|761532.2|760048.7|1042
1642173300000|2022-01-14 15:15:00|762053.8|761053.8|762308.4|760308.4|762686.9|761218.5|761833.1|760296.6|975
1642173600000|2022-01-14 15:20:00|762297.2|760297.2|762852.7|760852.7|762889.5|761355.9|761751.4|760268.7|840
1642173900000|2022-01-14 15:25:00|762852.4|760852.4|763037|762037|763713|762169.4|762432.2|760852.4|945
1642174200000|2022-01-14 15:30:00|763032.7|762032.7|764404.8|762404.8|764710.3|763230.6|762824.5|761370.1|1041
1642174500000|2022-01-14 15:35:00|764398.6|762398.6|764227.6|762227.6|764574.3|763069.6|763359.4|761880.9|943
1642174800000|2022-01-14 15:40:00|764239.3|762239.3|763750.2|761750.2|764256|762767.1|763034.3|761551|897
1642175100000|2022-01-14 15:45:00|763747.3|761747.3|763695.4|761695.4|764227.3|762463.5|762914.8|761370.8|839
1642175400000|2022-01-14 15:50:00|763680.7|761680.7|763926.8|761926.8|763991|762420.3|763044.9|761530.4|810
1642175700000|2022-01-14 15:55:00|763926.6|761926.6|762778.3|760778.3|763993|762319.2|762346.3|760581|922
1642176000000|2022-01-14 16:00:00|762794.4|760794.4|762750.5|760750.5|763181.5|761515.9|762200.7|760640.5|918
1642176300000|2022-01-14 16:05:00|762739.4|760739.4|763677.7|761677.7|763740.1|762228.5|762103.1|760557.7|992
1642176600000|2022-01-14 16:10:00|763689.1|761689.1|764147.9|762147.9|764224.6|762721.2|763218.5|761600.4|791
1642176900000|2022-01-14 16:15:00|764161.6|762161.6|764409.9|762409.9|764444.7|762930.5|763711.6|761755.7|906
1642177200000|2022-01-14 16:20:00|764373.5|762373.5|764870.7|762870.7|765005.3|763457.9|763919.3|762278.1|852
1642177500000|2022-01-14 16:25:00|764877.5|762877.5|765094.8|763094.8|765206.3|763552.5|764324.8|762767.3|865
1642177800000|2022-01-14 16:30:00|765127.8|763127.8|764741.4|762741.4|765292.3|763612|764263.7|762263.7|1007
1642178100000|2022-01-14 16:35:00|764753.9|762753.9|764407.8|762407.8|765093.8|763270.4|763896.5|762403.3|926
1642178400000|2022-01-14 16:40:00|764410.3|762410.3|764630.4|762630.4|764786.6|763038.7|763908.4|762389.8|839
1642178700000|2022-01-14 16:45:00|764607.9|762607.9|764299.4|762299.4|764743.8|763070.6|764019.4|762019.4|867
1642179000000|2022-01-14 16:50:00|764311|762311|764172.5|762172.5|764584.4|762919.8|763632.2|762130.2|830
1642179300000|2022-01-14 16:55:00|764176.2|762176.2|763248.4|761248.4|764234.3|762665.7|762746|761225.1|852
1642179600000|2022-01-14 17:00:00|763266.7|761266.7|763009.8|761009.8|763380.5|761575.5|762575.5|760847.5|989
1642179900000|2022-01-14 17:05:00|763011.3|761011.3|762761.8|760761.8|763065.5|761485.5|762485.5|760725.5|950
1642180200000|2022-01-14 17:10:00|762782.3|760782.3|763046|761046|763146.3|761589.6|762589.6|760776.6|947
1642180500000|2022-01-14 17:15:00|763026.4|761026.4|763024|761024|763142.5|761142.5|762981.6|760981.6|665
1642180800000|2022-01-14 17:20:00|763028.1|761028.1|763304.2|761304.2|763539|761539|762994.1|760994.1|830
1642181100000|2022-01-14 17:25:00|763298.3|761298.3|763634.2|761634.2|763700.1|761700.1|763289.6|761289.6|769
1642181400000|2022-01-14 17:30:00|763638.4|761638.4|763957.9|761957.9|764032.3|762032.3|763573.5|761573.5|719
1642181700000|2022-01-14 17:35:00|763963.3|761963.3|764413.2|762413.2|764453.9|762453.9|763919.8|761919.8|745
1642182000000|2022-01-14 17:40:00|764447|762447|764895|762895|765043|763043|763872.4|762369.9|645
1642182300000|2022-01-14 17:45:00|764885.2|762885.2|765445.4|763445.4|765517.8|763517.8|764842.8|762842.8|692
1642182600000|2022-01-14 17:50:00|765453.9|763453.9|765591.6|763591.6|765696|764107.4|764837.4|762837.4|851
1642182900000|2022-01-14 17:55:00|765599.2|763599.2|765327.7|763327.7|765657.5|764128.5|765002.4|763205.6|684
1642402800000|2022-01-17 07:00:00|761420.5|759420.5|760834.4|758834.4|761473.2|759932.4|760236|758431.6|807
1642403100000|2022-01-17 07:05:00|760826.3|758826.3|760757|758757|760871.3|759274.2|759867.8|758338.8|1007
1642403400000|2022-01-17 07:10:00|760773|758773|759752.5|757752.5|761021.3|759440.9|759164.9|757611.5|1113
1642403700000|2022-01-17 07:15:00|759758|757758|759779.8|757779.8|760097.3|758608.6|759085|757481.7|1109
1642404000000|2022-01-17 07:20:00|759769.5|757769.5|759213.4|757213.4|759781.2|758254.2|758594.1|757099.5|1080
1642404300000|2022-01-17 07:25:00|759216.6|757216.6|758793.8|757793.8|759630.1|758168.5|758686.9|757210|921
1642404600000|2022-01-17 07:30:00|758791.1|757791.1|758885.2|757885.2|759601.5|758160.6|758739.3|757312.7|989
1642404900000|2022-01-17 07:35:00|758876.7|757876.7|758237.8|757237.8|759318.9|757880.4|757952.4|756952.4|966
1642405200000|2022-01-17 07:40:00|758231.8|757231.8|758626.3|757626.3|759283.4|757809.9|758167.1|756822.7|887
1642405500000|2022-01-17 07:45:00|758627.1|757627.1|759745.1|758745.1|760375.9|758875.4|758495.3|757120.6|965
1642405800000|2022-01-17 07:50:00|759745|758745|762890.9|760890.9|763215.4|761473.4|759724|758233.8|1108
1642406100000|2022-01-17 07:55:00|762925.4|760925.4|763579.3|761579.3|764729|762729|762250|760687.9|1128
1642406400000|2022-01-17 08:00:00|763564.3|761564.3|763033.8|761033.8|764152.7|762530.1|762278.2|760801.9|1125
1642406700000|2022-01-17 08:05:00|763034.5|761034.5|762059.9|761059.9|763407.5|761551.5|761734|760336.6|1069
1642407000000|2022-01-17 08:10:00|762046.6|761046.6|762449.3|761449.3|763134.5|761672.5|761483.9|760279.8|1061
1642407300000|2022-01-17 08:15:00|762446.4|761446.4|762100.5|761100.5|763057.6|761539.6|762041.9|760543.9|1040
1642407600000|2022-01-17 08:20:00|762111.9|761111.9|762929|761929|763576.2|762072.7|761657.9|760114.6|1038
1642407900000|2022-01-17 08:25:00|762927.2|761927.2|762412.3|761412.3|763639|762164.8|762266|760804.4|1050
1642408200000|2022-01-17 08:30:00|762421.9|761421.9|762361|761361|763047.1|761672.3|762049.9|760587.6|893
1642408500000|2022-01-17 08:35:00|762335.5|761335.5|762266.6|761266.6|763373.6|761804.7|762072.5|760630.1|962
1642408800000|2022-01-17 08:40:00|762242.9|761242.9|762349.5|761349.5|762994.8|761529.1|761999.8|760605|964
1642409100000|2022-01-17 08:45:00|762349.1|761349.1|763843.9|761843.9|763992.7|762544.8|762149.2|760693.1|955
1642409400000|2022-01-17 08:50:00|763820.1|761820.1|765557.5|763557.5|766234.7|764454.9|763342.9|761807.1|1063
1642409700000|2022-01-17 08:55:00|765550.9|763550.9|766160.2|764160.2|766163|764656.6|764689.8|763171.8|1093
1642410000000|2022-01-17 09:00:00|766177.4|764177.4|766776|765776|767478.6|765950.9|765756.2|764144.2|1076
1642410300000|2022-01-17 09:05:00|766782.1|765782.1|766592.1|765592.1|768590.3|766929.5|766533.1|765014.4|1089
1642410600000|2022-01-17 09:10:00|766602.6|765602.6|768085.2|766085.2|768126.3|766570.9|766505.4|765042.5|965
1642410900000|2022-01-17 09:15:00|768089.3|766089.3|767017.2|765017.2|768903.4|767368.5|766847.3|765009.3|1058
1642411200000|2022-01-17 09:20:00|766997.9|764997.9|766597.2|765597.2|767427.8|765963.1|765870|764275.9|1075
1642411500000|2022-01-17 09:25:00|767107.9|765107.9|766428.4|765428.4|767211.3|766010.5|766291.1|764802.3|930
1642411800000|2022-01-17 09:30:00|766432.6|765432.6|766022.2|765022.2|766811.8|765437.8|765806.2|764300|964
1642412100000|2022-01-17 09:35:00|766015.6|765015.6|764832.1|763832.1|767073.2|765634.2|764794.8|763354.2|1029
1642412400000|2022-01-17 09:40:00|764841.2|763841.2|765530.9|764530.9|766334.8|764837.3|764751.3|763252.6|886
1642412700000|2022-01-17 09:45:00|765545.9|764545.9|765608|764608|766237.7|764728.9|764972.6|763557.7|924
1642413000000|2022-01-17 09:50:00|765606|764606|766535.8|764535.8|766868.3|765345|765561.8|764120.4|920
1642413300000|2022-01-17 09:55:00|766563.1|764563.1|765596.2|763596.2|766605.2|765072.4|765034.7|763559.3|967
1642413600000|2022-01-17 10:00:00|765589.5|763589.5|766387.7|764387.7|766586.4|765115.6|764924.7|763431.2|984
1642413900000|2022-01-17 10:05:00|766385.4|764385.4|766317.2|765317.2|767363.2|765836.9|765921.4|764384.5|982
1642414200000|2022-01-17 10:10:00|766316.7|765316.7|766034.1|765034.1|766962.2|765466|765921|764421.1|851
1642414500000|2022-01-17 10:15:00|766036.7|765036.7|766225.6|765225.6|766715.5|765235.1|765623.3|764258|1007
1642414800000|2022-01-17 10:20:00|766216.5|765216.5|766543.6|765543.6|766923.5|765611.2|766216.5|764894.9|910
1642415100000|2022-01-17 10:25:00|766543.1|765543.1|766267.7|765267.7|767204|765744|766256.5|764748.6|954
1642415400000|2022-01-17 10:30:00|766240.7|765240.7|765570|764570|767021.9|765536.5|765465.6|764078.5|966
1642415700000|2022-01-17 10:35:00|765569.9|764569.9|766445.8|765445.8|766986.1|765507.6|765281.2|763994.2|992
1642416000000|2022-01-17 10:40:00|766437.1|765437.1|766784.3|765784.3|767631.3|766159.9|766437.1|765134.6|993
1642416300000|2022-01-17 10:45:00|766788.1|765788.1|766318.5|764318.5|767383.2|765918|765728|764209|933
1642416600000|2022-01-17 10:50:00|766320.5|764320.5|766359.4|765359.4|766966.4|765506.9|765852.4|764320.5|828
1642416900000|2022-01-17 10:55:00|766365.8|765365.8|766221.8|764221.8|766974.6|765479.4|765701|764207|922
1642417200000|2022-01-17 11:00:00|766226.9|764226.9|766051.4|764051.4|766732.4|765211|765605.5|764051.4|957
1642417500000|2022-01-17 11:05:00|766072.5|764072.5|764435|762435|766092.5|764436.4|763386.5|761622.7|1120
1642417800000|2022-01-17 11:10:00|764446.9|762446.9|764423.5|763423.5|765267.7|763710.2|763603.6|761694.9|920
1642418100000|2022-01-17 11:15:00|764414.3|763414.3|764616.3|763616.3|765395.7|763907.4|764387.4|763069.7|768
1642418400000|2022-01-17 11:20:00|764614.4|763614.4|764827.3|763827.3|765850.5|764333.5|764543.3|763092.3|871
1642418700000|2022-01-17 11:25:00|764825.8|763825.8|765157.3|764157.3|766189.3|764693.5|764814.9|763446.5|844
1642419000000|2022-01-17 11:30:00|765161.5|764161.5|766181.7|764181.7|766705|765183.1|765118.2|763765.1|903
1642419300000|2022-01-17 11:35:00|766184.8|764184.8|765565.1|764565.1|766467.9|764863.7|765533.8|764033.9|836
1642419600000|2022-01-17 11:40:00|765577.1|764577.1|767690.9|765690.9|767846.7|766276.2|765576.3|764576.3|1031
1642419900000|2022-01-17 11:45:00|767692.5|765692.5|767229.9|765229.9|767851|766371|766440.2|764875.4|1016
1642420200000|2022-01-17 11:50:00|767201.4|765201.4|767427.6|765427.6|767556.7|766027.3|766166|764668.2|998
1642420500000|2022-01-17 11:55:00|767438.4|765438.4|766246.4|765246.4|767439.9|765889.7|766140|764681.4|923
1642420800000|2022-01-17 12:00:00|766258.3|765258.3|766769.2|764769.2|767075.2|765586.5|766050|764673.3|927
1642421100000|2022-01-17 12:05:00|766276.2|765276.2|767207.7|765207.7|767207.7|765634.6|765899|764284.9|957
1642421400000|2022-01-17 12:10:00|767195.7|765195.7|767416.6|766416.6|767929.7|766433.8|766609.3|765082.2|1000
1642421700000|2022-01-17 12:15:00|767413.4|766413.4|767271.4|766271.4|767928.2|766472.4|766800.5|765243.6|910
1642422000000|2022-01-17 12:20:00|767271.3|766271.3|767079.3|766079.3|767856.3|766379.4|767051.3|765561.1|874
1642422300000|2022-01-17 12:25:00|767081.1|766081.1|765910.5|763910.5|767733|766242.4|765432.7|763864.1|942
1642422600000|2022-01-17 12:30:00|765909.9|763909.9|766697.7|764697.7|767004.5|765446.8|765069.2|763579.2|956
1642422900000|2022-01-17 12:35:00|766174.8|765174.8|766305.5|765305.5|767630.4|765967.5|766096.6|764662.5|893
1642423200000|2022-01-17 12:40:00|766308.7|765308.7|767088.9|765088.9|767848.3|766355.3|765848.3|764346.8|911
1642423500000|2022-01-17 12:45:00|767079.9|765079.9|767191.5|766191.5|767730.7|766206.6|766723.1|765054.2|946
1642423800000|2022-01-17 12:50:00|767667.6|765667.6|767492.9|766492.9|768426.3|766726.6|766900.7|765253.2|968
1642424100000|2022-01-17 12:55:00|767494.3|766494.3|767916.1|765916.1|768029.4|766607|766643|765154.6|1006
1642424400000|2022-01-17 13:00:00|767919|765919|767775.1|765775.1|768236.4|766968.1|766992.7|765475.4|938
1642424700000|2022-01-17 13:05:00|767279.7|766279.7|767821.8|765821.8|768221.4|766672.7|767236|765741.2|886
1642425000000|2022-01-17 13:10:00|767837.8|765837.8|766854|765854|767871.4|766399.8|766611.8|765069.8|858
1642425300000|2022-01-17 13:15:00|766859.9|765859.9|767422.4|766422.4|768904.8|767458.1|766824.9|765344|972
1642425600000|2022-01-17 13:20:00|767385.4|766385.4|768490.4|766490.4|768657.3|767129.6|767383|765891|952
1642425900000|2022-01-17 13:25:00|768489.2|766489.2|768417.9|766417.9|768836.5|767354.9|767900.3|766380.7|873
1642426200000|2022-01-17 13:30:00|768455.3|766455.3|767771.8|766771.8|768671.5|767172.1|767178.4|765693.8|857
1642426500000|2022-01-17 13:35:00|768213.4|766213.4|767490|766490|768256.1|766867.3|767443.5|766118.6|628
1642426800000|2022-01-17 13:40:00|767463.4|766463.4|767084|766084|768119|766665.5|766970.8|765500.4|772
1642427100000|2022-01-17 13:45:00|767089.6|766089.6|767484.1|766484.1|768167.4|766693.2|767089.6|765700.3|798
1642427400000|2022-01-17 13:50:00|767486.4|766486.4|767895.8|765895.8|768225.6|766746.4|767329.8|765833.3|725
1642427700000|2022-01-17 13:55:00|767893.9|765893.9|766638.6|765638.6|767981.5|766522.9|766621.2|765136.6|838
1642428000000|2022-01-17 14:00:00|766648.9|765648.9|766733.5|765733.5|767371.6|765934.9|766599.2|765094.4|781
1642428300000|2022-01-17 14:05:00|766718.9|765718.9|766337.2|765337.2|767241.6|765816.3|766287.5|764814.1|715
1642428600000|2022-01-17 14:10:00|766336.7|765336.7|767123.7|765123.7|767316.1|765773.3|766289.6|764923|868
1642428900000|2022-01-17 14:15:00|767116.2|765116.2|766183.4|764183.4|767204.4|765705.8|765530.1|764045|772
1642429200000|2022-01-17 14:20:00|765659.2|764659.2|765533.1|764533.1|766277.9|764751.6|765056.9|763607.1|824
1642429500000|2022-01-17 14:25:00|765535.9|764535.9|765867.5|763867.5|766093.1|764664.5|765317.1|763817.5|761
1642429800000|2022-01-17 14:30:00|765872.2|763872.2|764816.9|762816.9|765887.2|764377.1|764236.7|762747.8|862
1642430100000|2022-01-17 14:35:00|764815.4|762815.4|765160.8|763160.8|765524.7|764000|764210.1|762684.5|855
1642430400000|2022-01-17 14:40:00|765146.6|763146.6|764595.7|763595.7|765185.3|763745|764524.7|763071.1|741
1642430700000|2022-01-17 14:45:00|764596.4|763596.4|764508.7|763508.7|765104.4|763700|764236.7|762758.3|760
1642431000000|2022-01-17 14:50:00|764531.6|763531.6|763209.2|761209.2|765025.4|763531.6|762741.6|760741.6|1015
1642431300000|2022-01-17 14:55:00|763206.5|761206.5|763422.2|762422.2|764200.7|762672.9|762927.9|761128.4|1025
1642431600000|2022-01-17 15:00:00|763446.5|762446.5|763966.4|761966.4|764078.8|762536.4|763100.2|761687.5|912
1642431900000|2022-01-17 15:05:00|763960|761960|763511.9|762511.9|763972.5|762518.4|763354.7|761921.2|739
1642432200000|2022-01-17 15:10:00|763513|762513|764098.3|762098.3|764651.6|763050|763344.8|762054.4|859
1642432500000|2022-01-17 15:15:00|764092.5|762092.5|764514.3|762514.3|764524.3|763040.7|763452.9|761906.5|736
1642432800000|2022-01-17 15:20:00|764519.7|762519.7|764758.7|762758.7|764809.9|763317.4|763876.1|762384.9|776
1642433100000|2022-01-17 15:25:00|764762.2|762762.2|759391|757391|764766.3|763215|759391|757391|810
1642433400000|2022-01-17 15:30:00|759223.6|757223.6|759817.8|757817.8|759848|757848|757129|755129|1170
1642433700000|2022-01-17 15:35:00|759834.1|757834.1|759566.8|757566.8|760494.7|758511.9|759036.5|757071.5|1134
1642434000000|2022-01-17 15:40:00|759747.6|757747.6|761334.8|759334.8|762332.2|760332.2|758980.2|757378.7|1116
1642434300000|2022-01-17 15:45:00|761359.7|759359.7|761342.6|759342.6|761903.8|759903.8|760697|758697|910
1642434600000|2022-01-17 15:50:00|761340.9|759340.9|761017.6|759017.6|761775.8|759775.8|760687.3|758936.6|764
1642434900000|2022-01-17 15:55:00|761001.8|759001.8|760684.3|758684.3|761008.9|759435|759760.3|758246.3|891
1642435200000|2022-01-17 16:00:00|760704.3|758704.3|761031.2|759031.2|761631.7|759702.2|760458|758458|1012
1642435500000|2022-01-17 16:05:00|761039|759039|760030.5|758030.5|761253.2|759253.2|759576.9|757576.9|1041
1642435800000|2022-01-17 16:10:00|760029|758029|759821.6|757821.6|760308.9|758308.9|759489.1|757489.1|999
1642436100000|2022-01-17 16:15:00|759819.9|757819.9|759648.8|757648.8|760054.2|758390.4|759390.4|757646.8|757
1642436400000|2022-01-17 16:20:00|759640|757640|759756.9|757756.9|759771.5|758194.5|759110.8|757497.1|647
1642436700000|2022-01-17 16:25:00|759728.1|757728.1|761029.7|759029.7|761120.8|759120.8|759710.8|757710.8|931
1642437000000|2022-01-17 16:30:00|761018.1|759018.1|761430.8|759430.8|761482.5|759482.5|760744.9|758744.9|797
1642437300000|2022-01-17 16:35:00|761433.7|759433.7|760914.5|758914.5|761838.9|759838.9|760704.1|758704.1|872
1642437600000|2022-01-17 16:40:00|760877|758877|760926.4|758926.4|761379|759379|760797.7|758797.7|799
1642437900000|2022-01-17 16:45:00|760930.4|758930.4|761283.8|759283.8|761527.3|759527.3|760879|758879|731
1642438200000|2022-01-17 16:50:00|761273.3|759273.3|760704.2|758704.2|761289.6|759289.6|760160.8|758463.7|863
1642438500000|2022-01-17 16:55:00|760654.7|758654.7|761063|759063|761233.8|759233.8|760556.8|758556.8|841
1642438800000|2022-01-17 17:00:00|761042.1|759042.1|761472|759472|761518|759518|760963.3|758963.3|855
1642439100000|2022-01-17 17:05:00|761469.4|759469.4|761764.8|759764.8|762016.4|760016.4|761381.1|759381.1|722
1642439400000|2022-01-17 17:10:00|761788.1|759788.1|761789.1|759789.1|761937.8|759937.8|761743.8|759743.8|551
1642439700000|2022-01-17 17:15:00|761791.7|759791.7|761814.8|759814.8|761911.3|759911.3|761656.8|759656.8|642
1642440000000|2022-01-17 17:20:00|761810.2|759810.2|761612.7|759612.7|761832|759832|761388.9|759388.9|734
1642440300000|2022-01-17 17:25:00|761625.1|759625.1|761608|759608|761737.9|759737.9|761503.2|759503.2|595
1642440600000|2022-01-17 17:30:00|761595.3|759595.3|761121.7|759121.7|761731.7|759731.7|761099.5|759099.5|677
1642440900000|2022-01-17 17:35:00|761150.9|759150.9|760665.5|758665.5|761242.4|759242.4|760460.7|758460.7|736
1642441200000|2022-01-17 17:40:00|760646.4|758646.4|760606.3|758606.3|760767.5|758767.5|760427.6|758427.6|585
1642441500000|2022-01-17 17:45:00|760648.2|758648.2|760730.9|758730.9|760830.4|758830.4|760376.5|758376.5|673
1642441800000|2022-01-17 17:50:00|760723.7|758723.7|760363.6|758363.6|760822|759179.9|760179.9|758250.6|703
1642442100000|2022-01-17 17:55:00|760370.9|758370.9|761398.1|759398.1|761513.5|759513.5|760322.9|758322.9|690
1642489200000|2022-01-18 07:00:00|762201.3|760201.3|761618|759618|762201.3|760559.5|760758.7|759186.1|813
1642489500000|2022-01-18 07:05:00|761100.5|760100.5|763480.2|761480.2|763717.7|762135.4|760938|759444.9|1083
1642489800000|2022-01-18 07:10:00|763010.1|762010.1|763636.6|762636.6|765412|763643.1|762909.5|761351.4|1159
1642490100000|2022-01-18 07:15:00|763701|762701|765460.1|763460.1|766106.4|764545.9|763382.1|761862.9|1133
1642490400000|2022-01-18 07:20:00|765368|763368|765547.1|763547.1|766100.7|764594.9|764604.4|762964.4|1152
1642490700000|2022-01-18 07:25:00|765564.6|763564.6|763788.3|762788.3|765598.5|764015.3|763740.1|762281|1067
1642491000000|2022-01-18 07:30:00|763786.3|762786.3|763174.3|762174.3|764122.5|763004.2|762800.1|761468.9|1064
1642491300000|2022-01-18 07:35:00|763212.5|762212.5|762741.7|761741.7|763681.6|762330.6|762602|761435.1|1093
1642491600000|2022-01-18 07:40:00|762752.8|761752.8|763352.6|762352.6|763502.6|762502.6|762734.3|761475|1069
1642491900000|2022-01-18 07:45:00|763351.4|762351.4|763698|762698|764383.3|763003.5|762887.5|761577.9|1095
1642492200000|2022-01-18 07:50:00|763706|762706|763293.2|762293.2|764599.9|763168|763200.2|761877.9|983
1642492500000|2022-01-18 07:55:00|763312.4|762312.4|763358.8|762358.8|764151.2|762641.3|762658.7|761658.7|988
1642492800000|2022-01-18 08:00:00|763859.6|761859.6|763067.8|762067.8|764099.5|762775.5|763030.3|761859.6|1084
1642493100000|2022-01-18 08:05:00|763074.4|762074.4|763369.8|762369.8|764112.2|762613.6|762978.3|761650|1030
1642493400000|2022-01-18 08:10:00|763374.6|762374.6|764201.6|763201.6|765063.9|763609.6|763346.2|762337.6|1139
1642493700000|2022-01-18 08:15:00|764216.7|763216.7|765044.3|764044.3|765576.9|764254.2|763998.4|762531.9|1090
1642494000000|2022-01-18 08:20:00|765044.8|764044.8|764466.4|763466.4|765066.5|764066.5|764279.6|762895.5|1065
1642494300000|2022-01-18 08:25:00|764465.9|763465.9|764480.2|763480.2|765186.9|763952.5|764362.5|763186.9|1001
1642494600000|2022-01-18 08:30:00|764512|763512|765090.4|764090.4|765544|764090.4|764316.7|763242|988
1642494900000|2022-01-18 08:35:00|765088.1|764088.1|765114.8|764114.8|765636|764318.3|764595.8|763521.9|912
1642495200000|2022-01-18 08:40:00|765126|764126|765426|764426|765531|764531|765054.8|764054.8|966
1642495500000|2022-01-18 08:45:00|765399.9|764399.9|765301.4|764301.4|766032.3|765032.3|765108.7|763936|1075
1642495800000|2022-01-18 08:50:00|765292.2|764292.2|765254|764254|766178.5|765070.5|765123.5|764007.3|1040
1642496100000|2022-01-18 08:55:00|765284.5|764284.5|765166|764166|765731.2|764731.2|765094.9|764094.9|979
1642496400000|2022-01-18 09:00:00|765164.1|764164.1|764685.1|763685.1|765346.4|764346.4|764537.6|763537.6|1015
1642496700000|2022-01-18 09:05:00|764691.4|763691.4|765215.1|764215.1|765743.4|764421.3|764627|763547.6|1007
1642497000000|2022-01-18 09:10:00|765197.9|764197.9|764940.8|763940.8|765558.6|764558.6|764938.5|763500|1003
1642497300000|2022-01-18 09:15:00|764971.9|763971.9|765661.8|764661.8|766399|764983.2|764969.4|763969.4|1006
1642497600000|2022-01-18 09:20:00|765663.5|764663.5|765773.8|764773.8|766545|765073.1|765412.2|764080.6|1029
1642497900000|2022-01-18 09:25:00|765781.9|764781.9|765598.8|764598.8|765935.2|764935.2|765561.4|764561.4|977
1642498200000|2022-01-18 09:30:00|765593.4|764593.4|765809.7|764809.7|766205.9|765042.7|765585.1|764205.9|976
1642498500000|2022-01-18 09:35:00|765798.6|764798.6|766508.7|765508.7|766591.1|765591.1|765707|764707|1068
1642498800000|2022-01-18 09:40:00|766497.8|765497.8|766945.8|765945.8|767892.9|766459|766230.7|765230.7|1118
1642499100000|2022-01-18 09:45:00|766949|765949|767009.1|766009.1|767594|766127.7|766392.4|765090.4|1108
1642499400000|2022-01-18 09:50:00|767019.4|766019.4|767348|766348|767771.1|766361.5|766552.2|765353|1037
1642499700000|2022-01-18 09:55:00|767348.1|766348.1|766979.6|765979.6|768181.3|766809.2|766966.4|765611.1|999
1642500000000|2022-01-18 10:00:00|766984.4|765984.4|767113.4|766113.4|767674.4|766321.8|766842.9|765400.1|894
1642500300000|2022-01-18 10:05:00|767089.5|766089.5|766745.1|765745.1|767656|766207.9|766613.2|765392.1|966
1642500600000|2022-01-18 10:10:00|766727.8|765727.8|765954.1|764954.1|767228.9|765984.1|765863.9|764343.9|1048
1642500900000|2022-01-18 10:15:00|765962|764962|766996.7|764996.7|767293.4|765823.4|765925.8|764855.8|980
1642501200000|2022-01-18 10:20:00|766482.8|765482.8|765825.5|764825.5|767124.9|765695.4|765758.6|764381.8|952
1642501500000|2022-01-18 10:25:00|765826.4|764826.4|765388.7|764388.7|765836.6|764836.6|764470.9|763030.6|1017
1642501800000|2022-01-18 10:30:00|765371.5|764371.5|765052.3|764052.3|766013.1|764900.5|765051.4|764013.1|1021
1642502100000|2022-01-18 10:35:00|765056|764056|765310.7|764310.7|765606.3|764606.3|764998.8|763998.8|943
1642502400000|2022-01-18 10:40:00|765311.2|764311.2|765277|764277|765697.8|764697.8|765082.6|764082.6|1000
1642502700000|2022-01-18 10:45:00|765276.8|764276.8|764061.9|763061.9|765362.7|764362.7|764032.8|762842.8|1033
1642503000000|2022-01-18 10:50:00|764073.2|763073.2|764729.3|763729.3|765205.7|763832.4|764063.2|763063.2|933
1642503300000|2022-01-18 10:55:00|764697.5|763697.5|765262.7|764262.7|765627.3|764339.4|764481.3|763481.3|919
1642503600000|2022-01-18 11:00:00|765244.4|764244.4|765641.1|764641.1|766190.1|764723.8|765205|764115.6|852
1642503900000|2022-01-18 11:05:00|765643.8|764643.8|765099.8|764099.8|766604|765122.2|765045.8|763718.5|972
1642504200000|2022-01-18 11:10:00|765089.5|764089.5|765157|764157|766154.4|764636.2|764488.7|763240.5|999
1642504500000|2022-01-18 11:15:00|765155|764155|765623.2|764623.2|766137.3|764705.8|764979.7|763628.6|1015
1642504800000|2022-01-18 11:20:00|765596.8|764596.8|766018.4|765018.4|766593.4|765279.7|765596.8|764494.1|1084
1642505100000|2022-01-18 11:25:00|766022.5|765022.5|766458.2|765458.2|767006.8|765533.3|765915.9|764689.5|1042
1642505400000|2022-01-18 11:30:00|766477.7|765477.7|766134.7|765134.7|766829.1|765540.6|765696.7|764302.5|1047
1642505700000|2022-01-18 11:35:00|766126.3|765126.3|765891.3|764891.3|766248.9|765248.9|765691.5|764691.5|1024
1642506000000|2022-01-18 11:40:00|765881.2|764881.2|765852|764852|766425|765125.9|765779.8|764425|962
1642506300000|2022-01-18 11:45:00|765853.3|764853.3|766072.9|765072.9|766146.3|765146.3|765853.3|764853.3|981
1642506600000|2022-01-18 11:50:00|766077|765077|766595.8|765595.8|766755.7|765755.7|766051|765051|981
1642506900000|2022-01-18 11:55:00|766505.1|765505.1|765969.7|764969.7|766959.5|765959.5|765901.3|764901.3|998
1642507200000|2022-01-18 12:00:00|765957.3|764957.3|765133.9|764133.9|766112.4|765112.4|765101.9|764101.9|1053
1642507500000|2022-01-18 12:05:00|765112.1|764112.1|765253.1|764253.1|765488.4|764488.4|764751.4|763751.4|1068
1642507800000|2022-01-18 12:10:00|765266.3|764266.3|764818.9|763818.9|765266.3|764266.3|764373.5|763373.5|1073
1642508100000|2022-01-18 12:15:00|764817.4|763817.4|765757.2|764757.2|765967.1|764967.1|764416.7|763416.7|1036
1642508400000|2022-01-18 12:20:00|765758.6|764758.6|765896.1|764896.1|766740.6|765248.4|765321.2|764321.2|1060
1642508700000|2022-01-18 12:25:00|765892.8|764892.8|764795.9|763795.9|766043.5|765043.5|764781.3|763781.3|1043
1642509000000|2022-01-18 12:30:00|764800.9|763800.9|764946.3|763946.3|765471.3|764272.4|764470.6|763470|1037
1642509300000|2022-01-18 12:35:00|764946.1|763946.1|765788.5|764788.5|766229.2|765154.7|764946.1|763946.1|988
1642509600000|2022-01-18 12:40:00|765756.7|764756.7|765614.6|764614.6|765920|764920|765329.3|764329.3|1003
1642509900000|2022-01-18 12:45:00|765614|764614|765358.6|764358.6|765732.9|764732.9|765228.7|764228.7|947
1642510200000|2022-01-18 12:50:00|765358.3|764358.3|765240.9|764240.9|765718.7|764718.7|765223.8|764223.8|943
1642510500000|2022-01-18 12:55:00|765228.2|764228.2|765008.3|764008.3|765303|764303|764750.3|763750.3|990
1642510800000|2022-01-18 13:00:00|765008.1|764008.1|764816.5|763816.5|765239.1|764239.1|764792.2|763792.2|884
1642511100000|2022-01-18 13:05:00|764800|763800|763286.9|762286.9|764826.1|763826.1|763028.3|762028.3|1061
1642511400000|2022-01-18 13:10:00|763288.2|762288.2|763706.3|762706.3|764199.4|762765|762850.6|761616.4|1035
1642511700000|2022-01-18 13:15:00|763753.1|762753.1|764651.8|763651.8|764837.5|763698.3|763677.4|762190|1047
1642512000000|2022-01-18 13:20:00|764644.7|763644.7|764842.1|763842.1|764942.2|763942.2|764180.3|763180.3|976
1642512300000|2022-01-18 13:25:00|764825.2|763825.2|764820.4|763820.4|764984|763984|764528.4|763528.4|897
1642512600000|2022-01-18 13:30:00|764815.8|763815.8|764598.4|763598.4|765120.5|763830|763927.5|762927.5|1026
1642512900000|2022-01-18 13:35:00|764581.3|763581.3|764882.8|763882.8|764998.9|763998.9|764458|763458|1059
1642513200000|2022-01-18 13:40:00|764880.5|763880.5|765066.1|764066.1|765066.1|764066.1|764666.5|763666.5|1033
1642513500000|2022-01-18 13:45:00|765068.9|764068.9|765666.5|764666.5|766155.5|764706.4|764991|763752|964
1642513800000|2022-01-18 13:50:00|765671.4|764671.4|765146.8|764146.8|766276|764976|764996.6|763582.6|997
1642514100000|2022-01-18 13:55:00|765138.4|764138.4|765666.6|764666.6|766254|764845.7|765138.4|764138.4|941
1642514400000|2022-01-18 14:00:00|765672.8|764672.8|765609.8|764609.8|765935.9|764935.9|765372.7|764372.7|1012
1642514700000|2022-01-18 14:05:00|765604.9|764604.9|766224.9|765224.9|766395.6|765395.6|765556.4|764556.4|1013
1642515000000|2022-01-18 14:10:00|766224.6|765224.6|766179|765179|766529.2|765529.2|765970|764970|999
1642515300000|2022-01-18 14:15:00|766181.3|765181.3|767268|766268|767801.5|766387.7|766159.4|765159.4|1035
1642515600000|2022-01-18 14:20:00|767267.5|766267.5|767001.4|766001.4|767310.5|766310.5|766576.2|765576.2|1105
1642515900000|2022-01-18 14:25:00|767008.5|766008.5|767444.1|766444.1|767993.5|766667|766806.9|765806.9|1070
1642516200000|2022-01-18 14:30:00|767056.8|766056.8|767066|766066|767441.7|766441.7|766657.4|765359.7|922
1642516500000|2022-01-18 14:35:00|767073.9|766073.9|766472.7|765472.7|767714.5|766475.3|766285.5|765285.5|1130
1642516800000|2022-01-18 14:40:00|766464.4|765464.4|766578.2|765578.2|766947.9|765683.5|766043.5|764898.7|1095
1642517100000|2022-01-18 14:45:00|766594.3|765594.3|766935.4|765935.4|767037.2|766037.2|766544.5|765544.5|995
1642517400000|2022-01-18 14:50:00|766933.4|765933.4|766445.7|765445.7|767315.2|766315.2|766361.8|765361.8|1036
1642517700000|2022-01-18 14:55:00|766453.6|765453.6|766642.8|765642.8|766860.4|765667.7|765897.2|764722.5|1091
1642518000000|2022-01-18 15:00:00|766648.9|765648.9|769632.6|767632.6|769726.8|768008.9|766551.6|765179.1|1105
1642518300000|2022-01-18 15:05:00|769682.9|767682.9|767463.9|765463.9|769796|768215.8|766854.9|765340.4|1126
1642518600000|2022-01-18 15:10:00|767501.3|765501.3|768023.8|767023.8|768503.3|767080.9|766945.3|765439.2|1138
1642518900000|2022-01-18 15:15:00|768024|767024|767648|766648|768633.5|767202.1|767532.9|766142|1088
1642519200000|2022-01-18 15:20:00|767646|766646|766835.7|765835.7|767728.3|766728.3|766701.6|765701.6|1056
1642519500000|2022-01-18 15:25:00|766846.1|765846.1|767622.2|766622.2|768031.3|766639.4|766567.9|765567.9|1103
1642519800000|2022-01-18 15:30:00|767641.5|766641.5|767831.3|766831.3|768341.4|766949.2|767573.2|766142.6|1111
1642520100000|2022-01-18 15:35:00|767824.3|766824.3|768179|766179|768351|766968.9|767488.2|766151.8|1050
1642520400000|2022-01-18 15:40:00|768129.2|766129.2|767883.7|766883.7|768315|766890|767035.3|765815.2|1003
1642520700000|2022-01-18 15:45:00|768371.6|766371.6|768184.6|767184.6|768624|767198.7|767023|765518.8|976
1642521000000|2022-01-18 15:50:00|768191.3|767191.3|768788.8|767788.8|769440.8|767976.9|768143.1|766719.3|983
1642521300000|2022-01-18 15:55:00|768792.6|767792.6|768680|767680|769376.1|767844.9|768401.9|766979.9|996
1642521600000|2022-01-18 16:00:00|768683.9|767683.9|768080.1|767080.1|769130.1|768015.6|768056.2|766960.6|1057
1642521900000|2022-01-18 16:05:00|768094.9|767094.9|767628.1|766628.1|768531.8|767192.1|767600.4|766531.8|995
1642522200000|2022-01-18 16:10:00|767622.8|766622.8|767581.2|766581.2|768668.5|767170.2|767426.6|766043.1|973
1642522500000|2022-01-18 16:15:00|767584.4|766584.4|766842.5|765842.5|768056.5|766587.4|766757.8|765299|1065
1642522800000|2022-01-18 16:20:00|766869.1|765869.1|767185.8|766185.8|767901.4|766423.4|766690.9|765690.9|957
1642523100000|2022-01-18 16:25:00|767199.5|766199.5|767760.1|766760.1|768149|766810.1|767187.6|765735.4|923
1642523400000|2022-01-18 16:30:00|767756.7|766756.7|767936.2|766936.2|768031.3|767031.3|767461.6|766461.6|878
1642523700000|2022-01-18 16:35:00|767944.6|766944.6|767911.8|766911.8|768561.9|767122.2|767484.3|766418.3|913
1642524000000|2022-01-18 16:40:00|767927.2|766927.2|768112.2|766112.2|768524.6|767110.3|767408.6|765920.5|904
1642524300000|2022-01-18 16:45:00|768121.8|766121.8|767439.8|766439.8|768405.2|766972.5|767439.8|765979.8|877
1642524600000|2022-01-18 16:50:00|767452.4|766452.4|767846.2|766846.2|767987.9|766903.1|767338.4|765875.5|738
1642524900000|2022-01-18 16:55:00|767845.9|766845.9|767222.1|766222.1|767891.7|766891.7|767198.7|766198.7|811
1642525200000|2022-01-18 17:00:00|767250.6|766250.6|768623.8|766623.8|768645.6|767119.9|767195.8|765972.5|865
1642525500000|2022-01-18 17:05:00|768047.9|767047.9|767812.5|766812.5|768634.1|767136.7|767573.3|766110|799
1642525800000|2022-01-18 17:10:00|767805|766805|768433.3|766433.3|768433.3|766978.4|767699|766180.5|794
1642526100000|2022-01-18 17:15:00|768434.3|766434.3|768389.4|766389.4|768645.9|767144|767750.4|766267.2|825
1642526400000|2022-01-18 17:20:00|767905.2|766905.2|769159.1|767159.1|769197.7|767675.4|767905.2|766407.9|793
1642526700000|2022-01-18 17:25:00|769209.7|767209.7|768862.1|766862.1|769224.6|767716.4|768326|766853|874
1642527000000|2022-01-18 17:30:00|768865|766865|769799.3|767799.3|770481.6|768975|768358.5|766841.2|1022
1642527300000|2022-01-18 17:35:00|769794.4|767794.4|769131.7|768131.7|769999.5|768474.8|768992.7|767484.5|918
1642527600000|2022-01-18 17:40:00|769115.4|768115.4|769188.7|768188.7|769899.4|768399.7|769043.1|767596|718
1642527900000|2022-01-18 17:45:00|769692|767692|769276.3|768276.3|769908.6|768385.1|768810|767415|854
1642528200000|2022-01-18 17:50:00|769276|768276|769430|768430|770173.7|768554|769071.8|767541.5|883
1642528500000|2022-01-18 17:55:00|769431.5|768431.5|769208.1|768208.1|769950.5|768481.2|769187.9|767764|609
1642575600000|2022-01-19 07:00:00|771209.2|769209.2|771098.3|769098.3|772133.1|770627.4|770501.7|769019.4|890
1642575900000|2022-01-19 07:05:00|771085.3|769085.3|770758|768758|771904.5|770403.3|770376.1|768739.5|1174
1642576200000|2022-01-19 07:10:00|770720.9|768720.9|769736.3|768736.3|771102.6|769604.2|769736.3|768373.1|1170
1642576500000|2022-01-19 07:15:00|769725.9|768725.9|769907.1|768907.1|771200.2|769707|769512.4|768031.6|1163
1642576800000|2022-01-19 07:20:00|769898.6|768898.6|769587.1|768587.1|770498.7|768994.8|769492.8|768023.1|1148
1642577100000|2022-01-19 07:25:00|769557.4|768557.4|770005.4|769005.4|770295.7|769295.7|769486|768486|1095
1642577400000|2022-01-19 07:30:00|769999.2|768999.2|768265.5|767265.5|769999.2|768999.2|768143.7|766666.4|1154
1642577700000|2022-01-19 07:35:00|768259.4|767259.4|769022.2|768022.2|769609.9|768219.5|767996.4|766777.4|1124
1642578000000|2022-01-19 07:40:00|769023.7|768023.7|768907.3|767907.3|769688|768257.9|768610.7|767143.5|1061
1642578300000|2022-01-19 07:45:00|768906.3|767906.3|768756.3|767756.3|769438.5|768113.7|768693.2|767369.9|994
1642578600000|2022-01-19 07:50:00|768752.2|767752.2|768616.3|767616.3|769009|768009|768401.7|767401.7|980
1642578900000|2022-01-19 07:55:00|768610.8|767610.8|768341.9|767341.9|768962.3|767962.3|768317.7|767317.7|863
1642579200000|2022-01-19 08:00:00|768352.4|767352.4|768355|767355|768786.3|767786.3|768186.8|767186.8|890
1642579500000|2022-01-19 08:05:00|768346.6|767346.6|768393.4|767393.4|768670.2|767670.2|768069.4|767069.4|1080
1642579800000|2022-01-19 08:10:00|768419.2|767419.2|768295.6|767295.6|768742.5|767742.5|768151.8|767151.8|1033
1642580100000|2022-01-19 08:15:00|768285.8|767285.8|767925.2|766925.2|768285.8|767285.8|766918.4|765918.4|1082
1642580400000|2022-01-19 08:20:00|767918|766918|769048.1|768048.1|769073|768073|767840.9|766840.9|950
1642580700000|2022-01-19 08:25:00|769039.6|768039.6|769636.5|768636.5|769682.5|768682.5|769005.6|768005.6|948
1642581000000|2022-01-19 08:30:00|769631.5|768631.5|769388.6|768388.6|769665|768665|769382.2|768382.2|865
1642581300000|2022-01-19 08:35:00|769387.2|768387.2|769023.1|768023.1|769665.5|768665.5|768973|767973|974
1642581600000|2022-01-19 08:40:00|769030.2|768030.2|769681.3|768681.3|769681.3|768681.3|769030.2|768030.2|906
1642581900000|2022-01-19 08:45:00|769676.1|768676.1|769513.6|768513.6|769754.8|768754.8|769244.2|768244.2|891
1642582200000|2022-01-19 08:50:00|769530.3|768530.3|769219.2|768219.2|769542.8|768542.8|769133.3|768133.3|915
1642582500000|2022-01-19 08:55:00|769230.4|768230.4|769344.7|768344.7|769496.6|768496.6|768925.6|767925.6|980
1642582800000|2022-01-19 09:00:00|769347.8|768347.8|768735.5|767735.5|769465.5|768465.5|768708.4|767708.4|987
1642583100000|2022-01-19 09:05:00|768722|767722|768328|767328|768878.1|767878.1|768309.6|767309.6|888
1642583400000|2022-01-19 09:10:00|768308.4|767308.4|768135.2|767135.2|768312.8|767312.8|768012.2|767012.2|944
1642583700000|2022-01-19 09:15:00|768141.8|767141.8|767717.5|766717.5|768384.7|767384.7|767661.2|766661.2|1009
1642584000000|2022-01-19 09:20:00|767708.2|766708.2|766880.1|765880.1|767709.4|766709.4|766787.3|765787.3|1018
1642584300000|2022-01-19 09:25:00|766874.9|765874.9|766331.7|765331.7|766987.6|765933.2|765624.2|764624.2|1048
1642584600000|2022-01-19 09:30:00|766335.8|765335.8|765374.5|764374.5|766335.8|765335.8|764566.1|763050.4|1096
1642584900000|2022-01-19 09:35:00|765362|764362|765554.2|764554.2|766223.6|765223.6|765241.2|764241.2|1022
1642585200000|2022-01-19 09:40:00|765577.8|764577.8|765692.8|764692.8|765704.6|764704.6|764826.8|763402.9|995
1642585500000|2022-01-19 09:45:00|765700.3|764700.3|765706.1|764706.1|765905.9|764905.9|765288.5|764288.5|1078
1642585800000|2022-01-19 09:50:00|765741.6|764741.6|765884.9|764884.9|766089.4|765089.4|765519.1|764519.1|1017
1642586100000|2022-01-19 09:55:00|765886.8|764886.8|765483.5|764483.5|765982.6|764982.6|765375.9|764375.9|964
1642586400000|2022-01-19 10:00:00|765486.1|764486.1|766271|765271|766384.9|765384.9|764904.7|763904.7|974
1642586700000|2022-01-19 10:05:00|766273.6|765273.6|766628.1|765628.1|766711.2|765711.2|765825|764825|994
1642587000000|2022-01-19 10:10:00|766625|765625|766977.8|765977.8|767096.9|766096.9|766119.2|765119.2|1042
1642587300000|2022-01-19 10:15:00|766968.1|765968.1|766616.5|765616.5|767167.4|766167.4|766477.3|765477.3|1004
1642587600000|2022-01-19 10:20:00|766604.5|765604.5|766329.6|765329.6|766915.2|765915.2|766186.8|765186.8|974
1642587900000|2022-01-19 10:25:00|766323.2|765323.2|766258.3|765258.3|766720|765720|766117.5|765117.5|948
1642588200000|2022-01-19 10:30:00|766262.5|765262.5|766206.5|765206.5|766832.2|765832.2|766206.5|765206.5|939
1642588500000|2022-01-19 10:35:00|766197.6|765197.6|765848|764848|766197.6|765197.6|765665.9|764665.9|957
1642588800000|2022-01-19 10:40:00|765853.1|764853.1|765732.8|764732.8|766006|765006|765702.4|764702.4|937
1642589100000|2022-01-19 10:45:00|765727.1|764727.1|765658.8|764658.8|765794.9|764794.9|765362|764362|956
1642589400000|2022-01-19 10:50:00|765643.1|764643.1|765665.5|764665.5|766147.2|765147.2|765552.8|764552.8|1033
1642589700000|2022-01-19 10:55:00|765662.5|764662.5|765335.2|764335.2|765890.8|764890.8|765335.2|764335.2|947
1642590000000|2022-01-19 11:00:00|765337.7|764337.7|765646.8|764646.8|765703.1|764703.1|765251.7|764251.7|750
1642590300000|2022-01-19 11:05:00|765637.4|764637.4|764375.1|763375.1|766047.3|765047.3|763504.8|762060.4|1020
1642590600000|2022-01-19 11:10:00|764378.7|763378.7|764804.9|763804.9|765470.3|764470.3|763959.4|762759.8|982
1642590900000|2022-01-19 11:15:00|764802.8|763802.8|764562.2|763562.2|765099.1|764099.1|764269.8|763269.8|994
1642591200000|2022-01-19 11:20:00|764602.6|763602.6|763906.5|762906.5|764717.6|763717.6|763823.5|762823.5|930
1642591500000|2022-01-19 11:25:00|763925.3|762925.3|763304|762304|764252.1|763252.1|763221.8|761740.5|1025
1642591800000|2022-01-19 11:30:00|763309.1|762309.1|762533.4|761533.4|763472.5|762472.5|762506.5|761506.5|1069
1642592100000|2022-01-19 11:35:00|762517.5|761517.5|762028.5|761028.5|762591.4|761591.4|761993.4|760497.5|1040
1642592400000|2022-01-19 11:40:00|762037.2|761037.2|762878.3|761878.3|762958.4|761958.4|761984.1|760984.1|1002
1642592700000|2022-01-19 11:45:00|762869.3|761869.3|761244.9|760244.9|763091|762091|758739.5|757205.5|1166
1642593000000|2022-01-19 11:50:00|761259|760259|759803.6|758803.6|761757.9|760259|758927|757505.3|1095
1642593300000|2022-01-19 11:55:00|759804.2|758804.2|761017.2|760017.2|761692.1|760483.8|759804.2|758804.2|1107
1642593600000|2022-01-19 12:00:00|760907.3|759907.3|759548|758548|760907.3|759907.3|759516.6|758516.6|1065
1642593900000|2022-01-19 12:05:00|759542.9|758542.9|760118.7|759118.7|760160.2|759160.2|759094.6|758094.6|1083
1642594200000|2022-01-19 12:10:00|760121.5|759121.5|760304.2|759304.2|761114.7|760114.7|760003.9|759003.9|1092
1642594500000|2022-01-19 12:15:00|760308.5|759308.5|761277|760277|761327.7|760327.7|759848|758848|1035
1642594800000|2022-01-19 12:20:00|761274.8|760274.8|761283.7|760283.7|761818.1|760818.1|761188.5|760188.5|1032
1642595100000|2022-01-19 12:25:00|761286.2|760286.2|761449.8|760449.8|761874.5|760874.5|761198.9|760198.9|935
1642595400000|2022-01-19 12:30:00|761425.5|760425.5|760750.6|759750.6|761430.7|760430.7|760737|759737|969
1642595700000|2022-01-19 12:35:00|760729.6|759729.6|760999.2|759999.2|761133.3|760133.3|760463.1|759463.1|982
1642596000000|2022-01-19 12:40:00|760998.4|759998.4|761229|760229|761553.2|760553.2|760793.4|759793.4|1002
1642596300000|2022-01-19 12:45:00|761232.7|760232.7|761287.9|760287.9|761829.8|760829.8|761102.2|760102.2|1006
1642596600000|2022-01-19 12:50:00|761302.7|760302.7|761260.8|760260.8|761500.8|760500.8|760935.7|759935.7|917
1642596900000|2022-01-19 12:55:00|761261.4|760261.4|761792.4|760792.4|761869.8|760869.8|761044.7|760044.7|930
1642597200000|2022-01-19 13:00:00|761786.7|760786.7|762118.9|761118.9|762400.3|761400.3|761679.2|760679.2|946
1642597500000|2022-01-19 13:05:00|762113.3|761113.3|762363.4|761363.4|762792.5|761792.5|761970.4|760970.4|998
1642597800000|2022-01-19 13:10:00|762367.3|761367.3|762737|761737|763087.6|762087.6|761922.6|760922.6|887
1642598100000|2022-01-19 13:15:00|762722.4|761722.4|763577|762577|763931.7|762931.7|762712.3|761712.3|1006
1642598400000|2022-01-19 13:20:00|763568.7|762568.7|762589.5|761589.5|763580.3|762580.3|762500.9|761500.9|954
1642598700000|2022-01-19 13:25:00|762586.2|761586.2|763193.2|762193.2|763751.4|762324.6|762586.2|761586.2|900
1642599000000|2022-01-19 13:30:00|763178.2|762178.2|763697.3|762697.3|763706.1|762706.1|762992.8|761530.4|908
1642599300000|2022-01-19 13:35:00|763695.5|762695.5|763695.3|762695.3|763951.8|762951.8|763647.5|762647.5|912
1642599600000|2022-01-19 13:40:00|763694.7|762694.7|764290|763290|764339|763339|763632.1|762632.1|862
1642599900000|2022-01-19 13:45:00|764296.5|763296.5|763641.8|762641.8|764343|763343|763583.4|762583.4|909
1642600200000|2022-01-19 13:50:00|763643.4|762643.4|763713.2|762713.2|763877.9|762877.9|763315.6|762315.6|840
1642600500000|2022-01-19 13:55:00|763725.9|762725.9|762996.5|761996.5|763733.8|762733.8|762854.9|761854.9|882
1642600800000|2022-01-19 14:00:00|762995.3|761995.3|763350.3|762350.3|763423.2|762423.2|762649|761649|950
1642601100000|2022-01-19 14:05:00|763362.6|762362.6|763081|762081|763423.2|762423.2|762904.3|761904.3|836
1642601400000|2022-01-19 14:10:00|763083|762083|763819.2|762819.2|763907|762907|762812.4|761812.4|920
1642601700000|2022-01-19 14:15:00|763830|762830|764221.7|763221.7|764336.6|763336.6|763723.8|762723.8|892
1642602000000|2022-01-19 14:20:00|764229.3|763229.3|763668.7|762668.7|764256.1|763256.1|763586.6|762586.6|871
1642602300000|2022-01-19 14:25:00|763657|762657|763083.1|762083.1|763765.5|762765.5|762962|761962|972
1642602600000|2022-01-19 14:30:00|763117.5|762117.5|764091.5|763091.5|764107.9|763107.9|763071.8|762071.8|843
1642602900000|2022-01-19 14:35:00|764094.6|763094.6|764626.8|763626.8|764695.3|763695.3|763998.4|762998.4|907
1642603200000|2022-01-19 14:40:00|764630.8|763630.8|764415.8|763415.8|764979.9|763979.9|764315.6|763315.6|1070
1642603500000|2022-01-19 14:45:00|764401.2|763401.2|765011.1|764011.1|765073|764073|764291|763291|1041
1642603800000|2022-01-19 14:50:00|765021.2|764021.2|765904.5|764904.5|766544.5|765084.3|765021.2|764021.2|1047
1642604100000|2022-01-19 14:55:00|765890.6|764890.6|765995.5|764995.5|766274.8|765274.8|765800.6|764800.6|1064
1642604400000|2022-01-19 15:00:00|765994.5|764994.5|765938.2|764938.2|766337.4|765337.4|765908.9|764908.9|1060
1642604700000|2022-01-19 15:05:00|765936.5|764936.5|765748.8|764748.8|765985.5|764985.5|765393.4|764393.4|1012
1642605000000|2022-01-19 15:10:00|765746.5|764746.5|766019.6|765019.6|766175.5|765175.5|765504.9|764504.9|995
1642605300000|2022-01-19 15:15:00|766023.8|765023.8|766564.2|765564.2|766925.4|765925.4|765933.6|764933.6|982
1642605600000|2022-01-19 15:20:00|766565.9|765565.9|766266.6|765266.6|766644|765644|766026.3|765026.3|994
1642605900000|2022-01-19 15:25:00|766263.9|765263.9|766368|765368|767269.8|765785.3|766000.5|764836.7|971
1642606200000|2022-01-19 15:30:00|766364.8|765364.8|766199.7|765199.7|766862.4|765427.9|766025.9|764810|1000
1642606500000|2022-01-19 15:35:00|766200.2|765200.2|766337.5|765337.5|766532.8|765532.8|766127.8|765127.8|1062
1642606800000|2022-01-19 15:40:00|766346.1|765346.1|766022.5|765022.5|766587.4|765587.4|765964.7|764964.7|913
1642607100000|2022-01-19 15:45:00|766022.8|765022.8|766082.1|765082.1|766220.7|765220.7|765429.5|764061|823
1642607400000|2022-01-19 15:50:00|766072.6|765072.6|765381.8|764381.8|766207.7|765197.9|764342.7|762852.4|839
1642607700000|2022-01-19 15:55:00|765379.9|764379.9|765574.6|764574.6|765703.5|764703.5|764528.7|763095.6|901
1642608000000|2022-01-19 16:00:00|765581.4|764581.4|765413.6|764413.6|766163.2|765163.2|765371.3|764371.3|870
1642608300000|2022-01-19 16:05:00|765416|764416|765423.2|764423.2|765696.2|764696.2|765186.6|764186.6|972
1642608600000|2022-01-19 16:10:00|765427.5|764427.5|765007|764007|765669.5|764602.6|764957.7|763669.5|950
1642608900000|2022-01-19 16:15:00|765007.3|764007.3|765154.8|764154.8|765272.9|764272.9|764383.8|763383.8|1007
1642609200000|2022-01-19 16:20:00|765165.6|764165.6|764839.8|763839.8|765298|764298|764837.7|763837.7|833
1642609500000|2022-01-19 16:25:00|764839.6|763839.6|764927.7|763927.7|765163.2|764163.2|764681.4|763681.4|871
1642609800000|2022-01-19 16:30:00|764919.6|763919.6|764534.9|763534.9|764940.7|763940.7|764330.6|763330.6|851
1642610100000|2022-01-19 16:35:00|764540.2|763540.2|764280.7|763280.7|764923.2|763923.2|764205.2|763205.2|878
1642610400000|2022-01-19 16:40:00|764285|763285|764714.2|763714.2|764760.7|763760.7|764100.8|763100.8|794
1642610700000|2022-01-19 16:45:00|764712.9|763712.9|765020.3|764020.3|765071.2|764071.2|764481.7|763481.7|787
1642611000000|2022-01-19 16:50:00|765032.5|764032.5|764349.5|763349.5|765070.7|764070.7|764307.2|762848.5|822
1642611300000|2022-01-19 16:55:00|764356.2|763356.2|764216|763216|764408|763408|764180.2|763180.2|723
1642611600000|2022-01-19 17:00:00|764224.6|763224.6|764191.7|763191.7|764772.3|763260.9|764095.8|762681.9|752
1642611900000|2022-01-19 17:05:00|764164.8|763164.8|764137.5|763137.5|764724.6|763215.3|764036.7|762703.1|673
1642612200000|2022-01-19 17:10:00|764133.5|763133.5|764261.8|763261.8|764903.6|763421.3|763999.3|762747.7|572
1642612500000|2022-01-19 17:15:00|764265.7|763265.7|764506.2|763506.2|764921.4|763546.3|764200.3|762757.4|652
1642612800000|2022-01-19 17:20:00|764510|763510|764239|763239|765028|763574.8|764205.8|762715.4|692
1642613100000|2022-01-19 17:25:00|764238.9|763238.9|764162.3|763162.3|764811|763326|764087.2|762709|689
1642613400000|2022-01-19 17:30:00|764160.5|763160.5|764326.4|763326.4|764352.5|763352.5|764135.5|763135.5|719
1642613700000|2022-01-19 17:35:00|764317.7|763317.7|764509.1|763509.1|764828.5|763565.5|764268|762796.4|625
1642614000000|2022-01-19 17:40:00|764516.5|763516.5|764556.6|763556.6|765096|763654.4|764422.9|763060.9|672
1642614300000|2022-01-19 17:45:00|764557.5|763557.5|765053.8|763053.8|765065.1|763590.8|764329.9|762897.9|636
1642614600000|2022-01-19 17:50:00|765045.9|763045.9|764474.3|763474.3|765059.1|763522.4|764413.4|762945|561
1642614900000|2022-01-19 17:55:00|764453|763453|764258.3|763258.3|764967.1|763464.5|764240.3|762922.5|468
1642662000000|2022-01-20 07:00:00|762733.8|760733.8|762171.3|760171.3|762868.9|761323.4|761629.1|760043.6|846
1642662300000|2022-01-20 07:05:00|762168|760168|762073.7|761073.7|763492.9|761492.9|761803.6|760132.3|1082
1642662600000|2022-01-20 07:10:00|762068.5|761068.5|762887.4|761887.4|763704|762199|761931.4|760475.2|961
1642662900000|2022-01-20 07:15:00|763369.3|761369.3|764858.4|762858.4|765315.1|763612.9|762817.4|761319|1126
1642663200000|2022-01-20 07:20:00|764852.8|762852.8|766310.5|764310.5|766408.6|764755.6|763798.5|762354.1|1139
1642663500000|2022-01-20 07:25:00|766336.7|764336.7|765566.7|764566.7|766543|764810.2|764799.2|763323|1136
1642663800000|2022-01-20 07:30:00|765540.2|764540.2|765176.9|764176.9|767083.9|765583.3|765136.6|763708.5|1074
1642664100000|2022-01-20 07:35:00|765172.8|764172.8|764563.7|763563.7|765555.1|764172.8|764373.6|762906.2|1067
1642664400000|2022-01-20 07:40:00|764571|763571|763885|762885|764917.9|763616.5|763731|762731|1012
1642664700000|2022-01-20 07:45:00|763892.2|762892.2|764033|763033|764471.5|763129.2|763582.3|762471.5|941
1642665000000|2022-01-20 07:50:00|764037|763037|764670.9|763670.9|764784.4|763784.4|764037|763037|981
1642665300000|2022-01-20 07:55:00|764670.5|763670.5|764918.5|763918.5|764959.2|763959.2|764541.2|763541.2|1021
1642665600000|2022-01-20 08:00:00|764918.2|763918.2|765160.5|764160.5|766077.1|764883.8|764905.5|763905.5|1046
1642665900000|2022-01-20 08:05:00|765163.6|764163.6|765394.8|764394.8|766262.8|764808.7|765082.7|763771.7|1105
1642666200000|2022-01-20 08:10:00|765373.7|764373.7|765894.5|764894.5|766262.1|765262.1|765373.7|764373.7|1106
1642666500000|2022-01-20 08:15:00|765916.5|764916.5|766488|765488|766624.9|765624.9|765916.5|764916.5|1018
1642666800000|2022-01-20 08:20:00|766490.5|765490.5|766882.6|765882.6|767843.1|766360.4|766486.3|765486.3|1031
1642667100000|2022-01-20 08:25:00|766881.9|765881.9|767122.2|766122.2|767577.9|766577.9|766826.5|765826.5|956
1642667400000|2022-01-20 08:30:00|767125.7|766125.7|766946.5|765946.5|768355.6|766943.4|766938|765938|1028
1642667700000|2022-01-20 08:35:00|766959.2|765959.2|766476.9|765476.9|767043.8|766043.8|766297.6|765297.6|958
1642668000000|2022-01-20 08:40:00|766475.4|765475.4|766191.7|765191.7|766572.5|765572.5|765924.5|764924.5|994
1642668300000|2022-01-20 08:45:00|766193.8|765193.8|767065.5|766065.5|767099|766099|766177.6|765177.6|987
1642668600000|2022-01-20 08:50:00|767066.1|766066.1|767478.4|766478.4|768122.5|766695.9|766809|765809|1039
1642668900000|2022-01-20 08:55:00|767484.2|766484.2|767441|766441|768872.6|767408.4|767300.2|766300.2|1061
1642669200000|2022-01-20 09:00:00|767419.7|766419.7|768207.8|767207.8|768798.4|767342|767382.3|766382.3|1075
1642669500000|2022-01-20 09:05:00|768205.6|767205.6|767711.2|766711.2|768769.5|767301.8|767614|766420.4|1038
1642669800000|2022-01-20 09:10:00|767721.2|766721.2|768080.3|767080.3|768221.1|767221.1|767721.2|766721.2|970
1642670100000|2022-01-20 09:15:00|768080.7|767080.7|767864.9|766864.9|768277|767277|767786.4|766786.4|944
1642670400000|2022-01-20 09:20:00|767868.5|766868.5|766819.8|765819.8|767907.2|766907.2|766784.2|765784.2|972
1642670700000|2022-01-20 09:25:00|766829.3|765829.3|766648.4|765648.4|767186.1|766186.1|766608.5|765608.5|905
1642671000000|2022-01-20 09:30:00|766647.4|765647.4|765823.3|764823.3|766648.3|765648.3|765435.3|764005.4|1051
1642671300000|2022-01-20 09:35:00|765818|764818|766134.8|765134.8|766350|765350|765749.6|764749.6|944
1642671600000|2022-01-20 09:40:00|766134.4|765134.4|766553.3|765553.3|766560.4|765560.4|766123|765123|905
1642671900000|2022-01-20 09:45:00|766550.5|765550.5|766399.6|765399.6|766782|765782|766355.2|765355.2|870
1642672200000|2022-01-20 09:50:00|766400.5|765400.5|765578.5|764578.5|766407|765407|765399.4|764399.4|940
1642672500000|2022-01-20 09:55:00|765579.4|764579.4|765996.2|764996.2|766024.9|765024.9|765544.3|764544.3|842
1642672800000|2022-01-20 10:00:00|765989.4|764989.4|765909.1|764909.1|766197.5|765197.5|765628.4|764628.4|876
1642673100000|2022-01-20 10:05:00|765910.8|764910.8|766251.7|765251.7|766443.6|765443.6|765768|764768|909
1642673400000|2022-01-20 10:10:00|766250.6|765250.6|765798.5|764798.5|766352.6|765352.6|765788.9|764788.9|863
1642673700000|2022-01-20 10:15:00|765797.7|764797.7|765459.5|764459.5|765809.8|764809.8|765372.7|764372.7|828
1642674000000|2022-01-20 10:20:00|765457.7|764457.7|765098.5|764098.5|765498.6|764498.6|765061.7|764061.7|895
1642674300000|2022-01-20 10:25:00|765111.7|764111.7|765229.4|764229.4|765269|764269|765033.2|764033.2|864
1642674600000|2022-01-20 10:30:00|765227.8|764227.8|766085.3|765085.3|766232.7|765232.7|765154.6|764154.6|941
1642674900000|2022-01-20 10:35:00|766096|765096|765810.7|764810.7|766096.4|765096.4|765387.4|764387.4|886
1642675200000|2022-01-20 10:40:00|765808.6|764808.6|765883.4|764883.4|766012.5|765012.5|765768|764768|726
1642675500000|2022-01-20 10:45:00|765882.2|764882.2|765618.5|764618.5|766141|765141|765206.4|764206.4|872
1642675800000|2022-01-20 10:50:00|765621.1|764621.1|765714.8|764714.8|765949.2|764949.2|765550.1|764550.1|862
1642676100000|2022-01-20 10:55:00|765714.5|764714.5|766796.1|765796.1|766832.4|765832.4|765710.9|764710.9|934
1642676400000|2022-01-20 11:00:00|766801.3|765801.3|767277.2|766277.2|767312.6|766312.6|766768.2|765768.2|799
1642676700000|2022-01-20 11:05:00|767263.3|766263.3|767013.8|766013.8|767704.4|766704.4|766735.2|765735.2|957
1642677000000|2022-01-20 11:10:00|767017.3|766017.3|766898.9|765898.9|767118.2|766118.2|766369.3|765369.3|949
1642677300000|2022-01-20 11:15:00|766895.3|765895.3|766903.5|765903.5|767074.6|766074.6|766683.8|765683.8|886
1642677600000|2022-01-20 11:20:00|766905.5|765905.5|766661.8|765661.8|767180.6|766180.6|766631.4|765631.4|807
1642677900000|2022-01-20 11:25:00|766662.8|765662.8|765756.5|764756.5|766662.8|765662.8|765698.5|764698.5|954
1642678200000|2022-01-20 11:30:00|765754.4|764754.4|766404.3|765404.3|766569.5|765569.5|765753.5|764753.5|926
1642678500000|2022-01-20 11:35:00|766411.4|765411.4|766988.5|765988.5|767094.9|766094.9|766305|765305|937
1642678800000|2022-01-20 11:40:00|766996.3|765996.3|767006.5|766006.5|767582.4|766582.4|766949|765949|826
1642679100000|2022-01-20 11:45:00|767009.8|766009.8|767301.2|766301.2|767401.4|766401.4|766958.1|765958.1|903
1642679400000|2022-01-20 11:50:00|767304.1|766304.1|766785.5|765785.5|767373.1|766373.1|766758.7|765758.7|795
1642679700000|2022-01-20 11:55:00|766785.4|765785.4|767398.5|766398.5|767420|766420|766746|765746|917
1642680000000|2022-01-20 12:00:00|767396.7|766396.7|766952.1|765952.1|767556|766556|766907.1|765427|874
1642680300000|2022-01-20 12:05:00|766936.1|765936.1|767364.7|766364.7|767371.1|766371.1|766869|765869|844
1642680600000|2022-01-20 12:10:00|767363|766363|767584.3|766584.3|767724.3|766724.3|767021.3|766021.3|891
1642680900000|2022-01-20 12:15:00|767714.1|766714.1|767388|766388|767905.3|766905.3|767323|766323|809
1642681200000|2022-01-20 12:20:00|767402.6|766402.6|767083.5|766083.5|767406.7|766406.7|766980.4|765980.4|797
1642681500000|2022-01-20 12:25:00|767080.8|766080.8|767344.4|766344.4|767443.3|766443.3|767057|766057|814
1642681800000|2022-01-20 12:30:00|767343.7|766343.7|767240.6|766240.6|767388.3|766388.3|767094.4|766094.4|838
1642682100000|2022-01-20 12:35:00|767231|766231|766710.4|765710.4|767296.6|766296.6|766580.1|765580.1|875
1642682400000|2022-01-20 12:40:00|766719.3|765719.3|767135.5|766135.5|767165.3|766165.3|766659.9|765659.9|936
1642682700000|2022-01-20 12:45:00|767120.7|766120.7|767170.4|766170.4|767384.9|766384.9|766933.2|765933.2|850
1642683000000|2022-01-20 12:50:00|767171.3|766171.3|766820.2|765820.2|767372.6|766372.6|766790.3|765790.3|752
1642683300000|2022-01-20 12:55:00|766831.3|765831.3|766842.3|765842.3|767031.5|766031.5|766534.4|765534.4|798
1642683600000|2022-01-20 13:00:00|766839.1|765839.1|766773.5|765773.5|767223|766223|766739.6|765739.6|778
1642683900000|2022-01-20 13:05:00|766788.4|765788.4|766939.8|765939.8|766986.2|765986.2|766770.2|765770.2|746
1642684200000|2022-01-20 13:10:00|766943.6|765943.6|766938.6|765938.6|766983.5|765983.5|766799.1|765799.1|601
1642684500000|2022-01-20 13:15:00|766932.5|765932.5|766912.6|765912.6|767115.9|766115.9|766876|765876|673
1642684800000|2022-01-20 13:20:00|766913.6|765913.6|765930.2|764930.2|767102.3|766102.3|765557.5|764174.8|846
1642685100000|2022-01-20 13:25:00|765920.5|764920.5|766865.4|764865.4|766950.6|765413.5|765841.4|764705.5|717
1642685400000|2022-01-20 13:30:00|766943.5|764943.5|766780|765780|766943.5|765803.9|765531.2|764031.1|1035
1642685700000|2022-01-20 13:35:00|766792.6|765792.6|767020.3|766020.3|767051.5|766051.5|766267.6|765267.6|953
1642686000000|2022-01-20 13:40:00|767022.8|766022.8|766007.5|765007.5|767022.8|766022.8|765962.7|764962.7|848
1642686300000|2022-01-20 13:45:00|765997.3|764997.3|766786.3|765786.3|767607.8|766143.4|765937.9|764937.9|867
1642686600000|2022-01-20 13:50:00|766760.9|765760.9|766646.5|765646.5|767139.9|766139.9|766638.4|765638.4|843
1642686900000|2022-01-20 13:55:00|766637.4|765637.4|766762.4|765762.4|767093|766093|766620.1|765620.1|933
1642687200000|2022-01-20 14:00:00|766762.6|765762.6|766744.1|765744.1|767120.1|766120.1|766373.2|765373.2|983
1642687500000|2022-01-20 14:05:00|766746.9|765746.9|766190.6|765190.6|766754.9|765754.9|766146.4|765146.4|863
1642687800000|2022-01-20 14:10:00|766188.5|765188.5|765677.1|764677.1|766403|765403|765577.3|764577.3|897
1642688100000|2022-01-20 14:15:00|765671|764671|766063.1|765063.1|766117.3|765117.3|765626.8|764626.8|767
1642688400000|2022-01-20 14:20:00|766063.8|765063.8|766113.5|765113.5|767180.3|765693.4|765755.3|764755.3|930
1642688700000|2022-01-20 14:25:00|766119.3|765119.3|766071.7|765071.7|766844.2|765844.2|765852.6|764852.6|821
1642689000000|2022-01-20 14:30:00|766065.6|765065.6|765537.6|764537.6|766416.5|765416.5|765423.5|764423.5|812
1642689300000|2022-01-20 14:35:00|765540.6|764540.6|766216.9|765216.9|766334.4|765334.4|765481.6|764481.6|798
1642689600000|2022-01-20 14:40:00|766213.3|765213.3|765949.6|764949.6|766391.2|765391.2|765897.4|764897.4|759
1642689900000|2022-01-20 14:45:00|765873.4|764873.4|765939.2|764939.2|766176.3|765176.3|765679.8|764679.8|851
1642690200000|2022-01-20 14:50:00|765941.7|764941.7|765683.6|764683.6|766181.3|765181.3|765586|764586|860
1642690500000|2022-01-20 14:55:00|765704.2|764704.2|766653.2|764653.2|766701|765242.8|765559.5|764559.5|936
1642690800000|2022-01-20 15:00:00|766667.6|764667.6|765670.1|764670.1|766727.5|765254|765663|764648.4|952
1642691100000|2022-01-20 15:05:00|765649.2|764649.2|766006.5|765006.5|766173.2|765173.2|765618|764618|1041
1642691400000|2022-01-20 15:10:00|765998|764998|766351.8|765351.8|766374.5|765374.5|765797.5|764797.5|923
1642691700000|2022-01-20 15:15:00|766352.8|765352.8|766089.9|765089.9|766369.2|765369.2|765923.7|764923.7|994
1642692000000|2022-01-20 15:20:00|766097.2|765097.2|766499.2|765499.2|766516|765516|765892.4|764892.4|897
1642692300000|2022-01-20 15:25:00|766496.1|765496.1|766140.9|765140.9|766576.7|765576.7|766131.3|765131.3|914
1642692600000|2022-01-20 15:30:00|766129.5|765129.5|765436.3|764436.3|766199.9|765199.9|765324.6|764324.6|985
1642692900000|2022-01-20 15:35:00|765420.1|764420.1|764253.1|763253.1|765558.2|764558.2|764179.5|763179.5|957
1642693200000|2022-01-20 15:40:00|764298.9|763298.9|764262.5|763262.5|764430.1|763430.1|763907|762907|997
1642693500000|2022-01-20 15:45:00|764270.2|763270.2|764173.3|763173.3|764736.2|763627.7|763799.5|762705.5|875
1642693800000|2022-01-20 15:50:00|764170.1|763170.1|764127.1|763127.1|764844.5|763517.7|763964.9|762778.8|813
1642694100000|2022-01-20 15:55:00|764130.1|763130.1|764369.2|763369.2|764636|763636|764065|763065|834
1642694400000|2022-01-20 16:00:00|764458.3|763458.3|765078.6|764078.6|765089.7|764089.7|764328.8|763328.8|850
1642694700000|2022-01-20 16:05:00|765077.8|764077.8|764319.1|763319.1|765216.1|764216.1|763771.3|762771.3|1008
1642695000000|2022-01-20 16:10:00|764319.5|763319.5|763156.2|762156.2|764346.4|763346.4|763064.1|761852.5|1078
1642695300000|2022-01-20 16:15:00|763156.5|762156.5|763938.5|762938.5|763941.8|762941.8|763086.5|762086.5|894
1642695600000|2022-01-20 16:20:00|763941|762941|763575.8|762575.8|764124|763124|763536|762536|895
1642695900000|2022-01-20 16:25:00|763570.5|762570.5|763304.6|762304.6|763639.5|762639.5|763290.9|762290.9|871
1642696200000|2022-01-20 16:30:00|763306.9|762306.9|763887.5|762887.5|763921.2|762921.2|763265.6|762265.6|901
1642696500000|2022-01-20 16:35:00|763903.9|762903.9|764110.7|763110.7|764248.4|763248.4|763653.9|762653.9|872
1642696800000|2022-01-20 16:40:00|764116.1|763116.1|765219.5|764219.5|765898.9|764413.8|764116.1|763116.1|942
1642697100000|2022-01-20 16:45:00|765211.5|764211.5|765558.8|764558.8|765562.5|764562.5|764921.2|763921.2|902
1642697400000|2022-01-20 16:50:00|765561|764561|765739.9|764739.9|765793.2|764793.2|765345.1|764345.1|738
1642697700000|2022-01-20 16:55:00|765736.5|764736.5|766137.1|765137.1|766218.6|765218.6|765723.7|764723.7|747
1642698000000|2022-01-20 17:00:00|766136.5|765136.5|765788.7|764788.7|766727.7|765222.6|765750.9|764281.1|776
1642698300000|2022-01-20 17:05:00|766308.6|764308.6|765768.1|764768.1|766487.9|765073.8|765422.4|763938|820
1642698600000|2022-01-20 17:10:00|765762.1|764762.1|765580.2|764580.2|766318.5|764874.8|765382.4|763889.5|741
1642698900000|2022-01-20 17:15:00|765574.6|764574.6|765805|764805|766375.7|764864.2|765545.6|764181.5|677
1642699200000|2022-01-20 17:20:00|765802.6|764802.6|765809.7|764809.7|766384.5|764918.7|765724.1|764268.9|726
1642699500000|2022-01-20 17:25:00|765817.8|764817.8|765796.1|764796.1|766537.5|765093.8|765776.9|764351.6|667
1642699800000|2022-01-20 17:30:00|765799.3|764799.3|765230.1|764230.1|766220|764799.4|765157.8|763646.5|780
1642700100000|2022-01-20 17:35:00|765233.2|764233.2|765752.6|764752.6|766295.6|764799.7|765160.3|763693.5|733
1642700400000|2022-01-20 17:40:00|765754.5|764754.5|765650.7|764650.7|766165|764837.3|765549.2|764127.5|619
1642700700000|2022-01-20 17:45:00|765650.8|764650.8|766097.5|764097.5|766097.5|764680.2|765409.8|763973.3|594
1642701000000|2022-01-20 17:50:00|765569.7|764569.7|765855.2|764855.2|766462.5|764940.5|765556|764111.5|626
1642701300000|2022-01-20 17:55:00|765854.8|764854.8|766497.3|764497.3|766736.2|765220|765854.8|764376.1|545
1642748400000|2022-01-21 07:00:00|768997|766997|769020|768020|770047.1|768593.5|768427.3|766986.3|887
1642748700000|2022-01-21 07:05:00|769004|768004|768068.5|767068.5|769338.4|768208.8|767790|766397.4|1101
1642749000000|2022-01-21 07:10:00|768082.3|767082.3|766750.1|765750.1|768725.5|767233.3|766662.1|765209.2|1092
1642749300000|2022-01-21 07:15:00|766739.2|765739.2|766821.4|765821.4|768088|766787.2|766583.1|765192|1081
1642749600000|2022-01-21 07:20:00|766824.9|765824.9|766266.9|765266.9|767258|765939.2|766132.8|764743|1054
1642749900000|2022-01-21 07:25:00|766271.1|765271.1|766913.5|765913.5|767342|766045.8|766088.2|764664.3|966
1642750200000|2022-01-21 07:30:00|766913.2|765913.2|767211.9|766211.9|767410|766358.1|766680.6|765332.2|943
1642750500000|2022-01-21 07:35:00|767210.2|766210.2|768014.4|767014.4|768710.4|767234.1|767086.5|765618|917
1642750800000|2022-01-21 07:40:00|768010.8|767010.8|767834|766834|768256.9|767256.9|767648.4|766648.4|872
1642751100000|2022-01-21 07:45:00|767833.4|766833.4|767814.6|766814.6|768136.4|767136.4|767668.2|766668.2|877
1642751400000|2022-01-21 07:50:00|767813.9|766813.9|767489.4|766489.4|768027.1|767027.1|767488.5|766488.5|866
1642751700000|2022-01-21 07:55:00|767484.9|766484.9|767032.8|766032.8|767631.9|766631.9|767023.3|766023.3|884
1642752000000|2022-01-21 08:00:00|767034.5|766034.5|766986.7|765986.7|767234.4|766234.4|766842.8|765842.8|998
1642752300000|2022-01-21 08:05:00|766985|765985|766296.2|765296.2|767000.1|766000.1|765993.8|764494.2|1023
1642752600000|2022-01-21 08:10:00|766296.9|765296.9|767067.2|766067.2|767118.1|766118.1|766125.4|765125.4|978
1642752900000|2022-01-21 08:15:00|767074.8|766074.8|766744|765744|767196.3|766196.3|766653.1|765653.1|1074
1642753200000|2022-01-21 08:20:00|766722|765722|766719.9|765719.9|766896|765896|766554.5|765554.5|999
1642753500000|2022-01-21 08:25:00|766718.3|765718.3|767037.1|766037.1|767087.1|766087.1|766365.5|765365.5|1000
1642753800000|2022-01-21 08:30:00|767026.5|766026.5|767243.3|766243.3|767496|766496|766988.8|765988.8|1004
1642754100000|2022-01-21 08:35:00|767249.1|766249.1|767425.5|766425.5|767479|766479|766956.1|765956.1|963
1642754400000|2022-01-21 08:40:00|767425.2|766425.2|767417.7|766417.7|767565.6|766565.6|767312.3|766312.3|878
1642754700000|2022-01-21 08:45:00|767420.8|766420.8|767343.4|766343.4|767482.3|766482.3|767257.1|766257.1|898
1642755000000|2022-01-21 08:50:00|767341.7|766341.7|767156.7|766156.7|767505.9|766505.9|767107.9|766107.9|905
1642755300000|2022-01-21 08:55:00|767177|766177|766980.7|765980.7|767187.5|766187.5|766950|765950|917
1642755600000|2022-01-21 09:00:00|766982.4|765982.4|767338.9|766338.9|767426.4|766426.4|766965.9|765965.9|975
1642755900000|2022-01-21 09:05:00|767340.9|766340.9|767517.3|766517.3|767575.2|766575.2|767241|766241|912
1642756200000|2022-01-21 09:10:00|767517.5|766517.5|767181.3|766181.3|767542.9|766542.9|767088.8|766088.8|962
1642756500000|2022-01-21 09:15:00|767186.1|766186.1|767119.4|766119.4|767353.3|766353.3|766841.9|765841.9|931
1642756800000|2022-01-21 09:20:00|767134.6|766134.6|766690.7|765690.7|767589.9|766589.9|766681.5|765330.7|936
1642757100000|2022-01-21 09:25:00|766692.8|765692.8|766857.4|765857.4|766860.5|765860.5|766373|765373|902
1642757400000|2022-01-21 09:30:00|766859.5|765859.5|766674.7|765674.7|766978.5|765978.5|766524.6|765524.6|921
1642757700000|2022-01-21 09:35:00|766644.8|765644.8|766472.3|765472.3|766650.5|765650.5|765645.7|764645.7|1052
1642758000000|2022-01-21 09:40:00|766462.8|765462.8|766139|765139|766592.5|765592.5|765929|764929|935
1642758300000|2022-01-21 09:45:00|766117.9|765117.9|765874.4|764874.4|766176.7|765176.7|765821.9|764821.9|843
1642758600000|2022-01-21 09:50:00|765867.8|764867.8|765856|764856|766169.1|765169.1|765692.1|764692.1|870
1642758900000|2022-01-21 09:55:00|765857.6|764857.6|765940.8|764940.8|766062.3|765062.3|765721.9|764721.9|776
1642759200000|2022-01-21 10:00:00|765940.9|764940.9|765845.1|764845.1|766073.1|765073.1|765778.9|764778.9|903
1642759500000|2022-01-21 10:05:00|765834.6|764834.6|765339.7|764339.7|766032.9|765032.9|765027.7|764027.7|921
1642759800000|2022-01-21 10:10:00|765325.7|764325.7|765163.9|764163.9|765582.3|764582.3|765121.3|764121.3|896
1642760100000|2022-01-21 10:15:00|765162.3|764162.3|765230.4|764230.4|765290.2|764290.2|764802.7|763802.7|836
1642760400000|2022-01-21 10:20:00|765232|764232|764554.1|763554.1|765240.2|764240.2|764129.1|763129.1|1034
1642760700000|2022-01-21 10:25:00|764551.5|763551.5|765173.1|764173.1|765243|764243|764520.9|763520.9|950
1642761000000|2022-01-21 10:30:00|765173.6|764173.6|765298.1|764298.1|765661.7|764661.7|765118.3|764118.3|959
1642761300000|2022-01-21 10:35:00|765304.8|764304.8|765786.6|764786.6|765803.9|764803.9|765141.9|764141.9|946
1642761600000|2022-01-21 10:40:00|765784.2|764784.2|765767.9|764767.9|765965.5|764965.5|765730.3|764730.3|722
1642761900000|2022-01-21 10:45:00|765767.6|764767.6|765423.5|764423.5|765771|764771|765346.7|764346.7|842
1642762200000|2022-01-21 10:50:00|765420.7|764420.7|766021.4|765021.4|766133.6|765133.6|765377.9|764377.9|957
1642762500000|2022-01-21 10:55:00|766031.3|765031.3|766043.4|765043.4|766064.9|765064.9|765695.8|764695.8|895
1642762800000|2022-01-21 11:00:00|766050.6|765050.6|766382.1|765382.1|766441.5|765441.5|766003|765003|753
1642763100000|2022-01-21 11:05:00|766382.3|765382.3|767112.3|766112.3|767815.4|766480.2|766371.8|765371.8|995
1642763400000|2022-01-21 11:10:00|767108.6|766108.6|767444.2|766444.2|767468.1|766468.1|766963.4|765963.4|901
1642763700000|2022-01-21 11:15:00|767446.8|766446.8|767343.6|766343.6|767549.5|766549.5|767322.1|766322.1|917
1642764000000|2022-01-21 11:20:00|767340.7|766340.7|766966.5|765966.5|767563.5|766563.5|766962.3|765962.3|976
1642764300000|2022-01-21 11:25:00|766965.3|765965.3|767523.6|766523.6|767588.9|766588.9|766965.3|765965.3|965
1642764600000|2022-01-21 11:30:00|767521.4|766521.4|767847.8|766847.8|768182|767182|767521.4|766521.4|1048
1642764900000|2022-01-21 11:35:00|767854.2|766854.2|768150.8|767150.8|768371|767371|767620.1|766620.1|1024
1642765200000|2022-01-21 11:40:00|768151.4|767151.4|769019.7|768019.7|770283.9|768778.2|768146.6|767146.6|1092
1642765500000|2022-01-21 11:45:00|769013.8|768013.8|768884.9|767884.9|769316.8|768316.8|768841.1|767841.1|992
1642765800000|2022-01-21 11:50:00|768891.5|767891.5|767140.7|766140.7|768917.8|767917.8|766634.7|765185.7|997
1642766100000|2022-01-21 11:55:00|767159.9|766159.9|766633.6|765633.6|767418.9|766159.9|765559|764037.3|1148
1642766400000|2022-01-21 12:00:00|766643.6|765643.6|766332.5|765332.5|766921.2|765921.2|765767.5|764767.5|1081
1642766700000|2022-01-21 12:05:00|766319.5|765319.5|766071.9|765071.9|766945.4|765945.4|765977.6|764977.6|1012
1642767000000|2022-01-21 12:10:00|766057.1|765057.1|766283.6|765283.6|766874.8|765874.8|766003|765003|932
1642767300000|2022-01-21 12:15:00|766286.2|765286.2|766836.7|765836.7|767020.4|766020.4|766248|765248|841
1642767600000|2022-01-21 12:20:00|766820.2|765820.2|766938.2|765938.2|766956.1|765956.1|766253.2|765253.2|782
1642767900000|2022-01-21 12:25:00|766938.3|765938.3|766743.6|765743.6|767393.3|766393.3|766689.3|765689.3|843
1642768200000|2022-01-21 12:30:00|766744.9|765744.9|766621|765621|766874.6|765874.6|766516.2|765516.2|814
1642768500000|2022-01-21 12:35:00|766626.3|765626.3|765827.7|764827.7|766785.9|765785.9|765560.1|764560.1|894
1642768800000|2022-01-21 12:40:00|765831.4|764831.4|765164.5|764164.5|765963.8|764963.8|764817.2|763817.2|874
1642769100000|2022-01-21 12:45:00|765164.1|764164.1|764339.6|763339.6|765290.2|764290.2|763717.3|762282.6|1004
1642769400000|2022-01-21 12:50:00|764336.5|763336.5|763868.9|762868.9|764336.5|763336.5|763173.1|761844.8|1054
1642769700000|2022-01-21 12:55:00|763844.3|762844.3|764451|763451|764463.2|763463.2|763609.9|762609.9|931
1642770000000|2022-01-21 13:00:00|764455.6|763455.6|764458.7|763458.7|764545.9|763545.9|764030.7|763030.7|1010
1642770300000|2022-01-21 13:05:00|764451.1|763451.1|765026.6|764026.6|765070.1|764070.1|764414.1|763414.1|990
1642770600000|2022-01-21 13:10:00|765021.5|764021.5|765849|764849|765849|764849|764675.6|763675.6|982
1642770900000|2022-01-21 13:15:00|765847.5|764847.5|765171.8|764171.8|766042|765042|765100|764100|930
1642771200000|2022-01-21 13:20:00|765164|764164|765491|764491|765491|764491|764961.4|763961.4|849
1642771500000|2022-01-21 13:25:00|765502.2|764502.2|764908.5|763908.5|765514.4|764514.4|764895.8|763895.8|826
1642771800000|2022-01-21 13:30:00|764918.2|763918.2|765287|764287|765308.4|764308.4|764865.2|763865.2|778
1642772100000|2022-01-21 13:35:00|765286.3|764286.3|764865.6|763865.6|765290.9|764290.9|764769.6|763769.6|740
1642772400000|2022-01-21 13:40:00|764884.7|763884.7|765381.8|764381.8|765496.8|764496.8|764723.9|763723.9|781
1642772700000|2022-01-21 13:45:00|765380.5|764380.5|765270.4|764270.4|765837.7|764837.7|765140.5|764140.5|847
1642773000000|2022-01-21 13:50:00|765246.4|764246.4|766176.1|765176.1|767582.2|766063.9|765203.8|764203.8|1066
1642773300000|2022-01-21 13:55:00|766170|765170|766901.7|765901.7|767046.8|766046.8|765904.4|764904.4|976
1642773600000|2022-01-21 14:00:00|766905.2|765905.2|767012.2|766012.2|767116.5|766116.5|766570.3|765570.3|939
1642773900000|2022-01-21 14:05:00|766988.1|765988.1|767785.1|766785.1|767866.8|766866.8|766920.4|765920.4|1027
1642774200000|2022-01-21 14:10:00|767778.2|766778.2|768735|767735|768860.3|767860.3|767736.6|766736.6|1031
1642774500000|2022-01-21 14:15:00|768729.2|767729.2|768878.7|767878.7|769010.7|768010.7|768429.9|767429.9|1046
1642774800000|2022-01-21 14:20:00|768890.7|767890.7|768179.5|767179.5|769094.6|768094.6|768179.5|767179.5|1029
1642775100000|2022-01-21 14:25:00|768170.4|767170.4|768643.9|767643.9|769122.4|768122.4|768056.2|767056.2|859
1642775400000|2022-01-21 14:30:00|768635.3|767635.3|769908.4|768908.4|769990.3|768990.3|768635.3|767635.3|819
1642775700000|2022-01-21 14:35:00|769915.3|768915.3|769948.8|768948.8|770473.5|769473.5|769519.2|768519.2|841
1642776000000|2022-01-21 14:40:00|769942.9|768942.9|769848.9|768848.9|770558.5|769558.5|769847.2|768847.2|789
1642776300000|2022-01-21 14:45:00|769851.7|768851.7|769483.8|768483.8|770238|769238|769185.5|768185.5|790
1642776600000|2022-01-21 14:50:00|769499.8|768499.8|770486|769486|770512.2|769512.2|769376.4|768376.4|786
1642776900000|2022-01-21 14:55:00|770500.7|769500.7|771149.3|770149.3|771306.9|770306.9|770319.2|769319.2|778
1642777200000|2022-01-21 15:00:00|771149.6|770149.6|772054.4|771054.4|772769.5|771719.8|771149.6|769985.7|831
1642777500000|2022-01-21 15:05:00|772049.3|771049.3|771930.2|770930.2|772463.5|771241.5|771502.2|770279.8|839
1642777800000|2022-01-21 15:10:00|771955|770955|772452.2|771452.2|772864.1|771864.1|771955|770955|812
1642778100000|2022-01-21 15:15:00|772449.5|771449.5|772889.8|771889.8|772933|771933|772176.1|771176.1|819
1642778400000|2022-01-21 15:20:00|772890.3|771890.3|772850.8|771850.8|773514.2|772514.2|772798.2|771798.2|826
1642778700000|2022-01-21 15:25:00|772854.5|771854.5|772017.4|771017.4|772905|771905|771740.8|770740.8|803
1642779000000|2022-01-21 15:30:00|772009.8|771009.8|772199.5|771199.5|772356|771299.7|771460|770174.5|801
1642779300000|2022-01-21 15:35:00|772197.1|771197.1|773043.9|772043.9|773406.8|772046.8|772150.1|771150.1|760
1642779600000|2022-01-21 15:40:00|773047.8|772047.8|772699|771699|773047.8|772047.8|772460.1|771460.1|785
1642779900000|2022-01-21 15:45:00|772694|771694|773483.9|772483.9|773483.9|772483.9|772685.3|771685.3|720
1642780200000|2022-01-21 15:50:00|773462.8|772462.8|772686.9|771686.9|773696.4|772509.3|772030.6|771030.6|714
1642780500000|2022-01-21 15:55:00|772681|771681|773656.3|772656.3|773851.5|772750.9|772615.1|771099.6|766
1642780800000|2022-01-21 16:00:00|773653.2|772653.2|775270.4|773270.4|775488|774015.7|773471.2|772471.2|824
1642781100000|2022-01-21 16:05:00|775258.6|773258.6|774855.2|773855.2|775892|774524.9|774554.6|773147.8|826
1642781400000|2022-01-21 16:10:00|774862.5|773862.5|773566.6|772566.6|775326.2|773980.4|773489.5|772012|785
1642781700000|2022-01-21 16:15:00|773557.4|772557.4|773178.5|772178.5|773875.2|772875.2|772825.8|771480.9|794
1642782000000|2022-01-21 16:20:00|773183.9|772183.9|772109.2|771109.2|773649.3|772392.9|772090.9|771090.9|789
1642782300000|2022-01-21 16:25:00|772106.1|771106.1|772672.6|771672.6|772732.3|771732.3|772104.1|771104.1|755
1642782600000|2022-01-21 16:30:00|772675.8|771675.8|773227.4|772227.4|773625.3|772317.6|772533.1|771533.1|742
1642782900000|2022-01-21 16:35:00|773228.4|772228.4|773624.7|772624.7|773786.6|772786.6|773067.2|772067.2|729
1642783200000|2022-01-21 16:40:00|773628.1|772628.1|773452.6|772452.6|773779.3|772779.3|773366.2|772366.2|728
1642783500000|2022-01-21 16:45:00|773448.2|772448.2|773389.4|772389.4|773647.2|772647.2|773380.8|772380.8|717
1642783800000|2022-01-21 16:50:00|773398.8|772398.8|773173.9|772173.9|773468|772435.6|772842.8|771378.9|744
1642784100000|2022-01-21 16:55:00|773165.7|772165.7|772151.5|771151.5|773331.7|772193.7|771893.4|770584.5|732
1642784400000|2022-01-21 17:00:00|772109.2|771109.2|772556.9|771556.9|773099.9|771602.6|771942.6|770480|749
1642784700000|2022-01-21 17:05:00|772605.6|771605.6|772407.5|771407.5|773049.5|771605.6|772047.7|770537.4|705
1642785000000|2022-01-21 17:10:00|772942.9|770942.9|772447.4|771447.4|773111.8|771567.9|771396|769914|704
1642785300000|2022-01-21 17:15:00|772464.5|771464.5|773199.5|772199.5|773691.2|772239|772301.7|770788|687
1642785600000|2022-01-21 17:20:00|773200.7|772200.7|773275.8|772275.8|773758.4|772285.3|773133|771642.5|632
1642785900000|2022-01-21 17:25:00|773275.3|772275.3|772985.5|771985.5|773794.7|772451.5|772941.8|771519|712
1642786200000|2022-01-21 17:30:00|773025.4|772025.4|773261.9|771261.9|773648.2|772158.3|772827.9|771261.9|672
1642786500000|2022-01-21 17:35:00|773268.5|771268.5|773421.2|772421.2|774083.7|772553.9|772690.3|771193.1|704
1642786800000|2022-01-21 17:40:00|773440.5|772440.5|773418.7|772418.7|773494.5|772494.5|773373.7|772373.7|631
1642787100000|2022-01-21 17:45:00|773420.2|772420.2|773440.5|772440.5|773538.6|772538.6|773360.6|772360.6|558
1642787400000|2022-01-21 17:50:00|773454.1|772454.1|773192.6|772192.6|773826|772480|773169.3|771756.6|617
1642787700000|2022-01-21 17:55:00|773215.2|772215.2|773052.6|772052.6|773809.5|772408.3|772973.2|771692.9|516
1643007600000|2022-01-24 07:00:00|772478.7|770478.7|772923.6|770923.6|773473.4|771988|771642.8|770161.5|886
1643007900000|2022-01-24 07:05:00|772934.4|770934.4|771704.8|770704.8|772956.2|771489.5|771557.4|770082.2|1061
1643008200000|2022-01-24 07:10:00|771717.5|770717.5|772922.6|771922.6|773532.5|771990.5|771717.5|770285.1|1120
1643008500000|2022-01-24 07:15:00|772892.6|771892.6|772618.8|770618.8|773252.1|771892.6|771851.2|770377|1092
1643008800000|2022-01-24 07:20:00|772600.9|770600.9|772941.8|771941.8|773293.9|772025.3|772088.5|770584.3|1007
1643009100000|2022-01-24 07:25:00|772935.6|771935.6|772598.8|771598.8|773381.6|771935.6|772462.9|771128.5|967
1643009400000|2022-01-24 07:30:00|772573.6|771573.6|772592.3|771592.3|772668|771668|772075|771075|1028
1643009700000|2022-01-24 07:35:00|772584.8|771584.8|772367.9|771367.9|772584.8|771584.8|772066.9|771066.9|983
1643010000000|2022-01-24 07:40:00|772368.4|771368.4|772705.8|771705.8|772707.7|771707.7|772209.1|771209.1|981
1643010300000|2022-01-24 07:45:00|772692.3|771692.3|773411.4|772411.4|773713.5|772713.5|772535.6|771535.6|1023
1643010600000|2022-01-24 07:50:00|773409.2|772409.2|773807.6|772807.6|773969|772969|773285.4|772285.4|995
1643010900000|2022-01-24 07:55:00|773804.8|772804.8|773413.5|772413.5|773949.9|772949.9|773354.6|772354.6|988
1643011200000|2022-01-24 08:00:00|773414.6|772414.6|775741.2|774741.2|776430.8|774939.8|773413|772413|1138
1643011500000|2022-01-24 08:05:00|775713.8|774713.8|774419|773419|775809.3|774809.3|774389.9|773389.9|1115
1643011800000|2022-01-24 08:10:00|774419.3|773419.3|774447.2|773447.2|774933.1|773933.1|774397.6|773397.6|1068
1643012100000|2022-01-24 08:15:00|774446.6|773446.6|776269.1|775269.1|776696.7|775338.8|774415.3|773415.3|1107
1643012400000|2022-01-24 08:20:00|776236.2|775236.2|776763.8|775763.8|778810.1|777282|776236.2|774951.1|1127
1643012700000|2022-01-24 08:25:00|776752.4|775752.4|777438.1|776438.1|779244.4|777742.5|776419.6|775059|1071
1643013000000|2022-01-24 08:30:00|777379.9|776379.9|777399.6|776399.6|778584.5|777096.1|777191.8|775720.9|1097
1643013300000|2022-01-24 08:35:00|777419|776419|777508.5|776508.5|778234.9|776965.4|776991.8|775991.8|1066
1643013600000|2022-01-24 08:40:00|777506.7|776506.7|779381.7|777381.7|779559.6|778013.4|776798.2|775441.3|1109
1643013900000|2022-01-24 08:45:00|778921.6|777921.6|777866.5|776866.5|779634.5|778260.8|777753.4|776385.2|1055
1643014200000|2022-01-24 08:50:00|777863.5|776863.5|777391.7|776391.7|777923.3|776923.3|777102.1|776102.1|1023
1643014500000|2022-01-24 08:55:00|777351.8|776351.8|778861.5|777861.5|779690.7|778343.1|777342.5|776342.5|1084
1643014800000|2022-01-24 09:00:00|779343.8|777343.8|780335.2|779335.2|780895|779422.7|778670.9|777343.8|1114
1643015100000|2022-01-24 09:05:00|780335|779335|782371|781371|784089.4|782579.5|780316.5|778879.9|1173
1643015400000|2022-01-24 09:10:00|782373.2|781373.2|781359.6|780359.6|782586|781586|781251.2|779818.2|1152
1643015700000|2022-01-24 09:15:00|781382.4|780382.4|782855.1|781855.1|783348.4|781878.1|781105.9|779754.3|1147
1643016000000|2022-01-24 09:20:00|782861.8|781861.8|782142.3|781142.3|784121.9|782758.5|782142.3|780756.8|1149
1643016300000|2022-01-24 09:25:00|782153.2|781153.2|781344.4|780344.4|783221.3|781716.2|780862.5|779464|1107
1643016600000|2022-01-24 09:30:00|781343.5|780343.5|783128.8|782128.8|783860.5|782380.5|781339.8|779889.2|1127
1643016900000|2022-01-24 09:35:00|783103.5|782103.5|782670.2|781670.2|784139.9|782636.4|782547.2|781074.7|1129
1643017200000|2022-01-24 09:40:00|782665.6|781665.6|782182.4|781182.4|783383.5|782201.9|782153.1|780768.5|1113
1643017500000|2022-01-24 09:45:00|782183.3|781183.3|782361.7|781361.7|783028.5|781696.6|781959.5|780959.5|1098
1643017800000|2022-01-24 09:50:00|782362.2|781362.2|782264.4|781264.4|782870|781408.9|781656.4|780656.4|1061
1643018100000|2022-01-24 09:55:00|782274.7|781274.7|781180.6|780180.6|782308.9|781308.9|781180.6|780180.6|1053
1643018400000|2022-01-24 10:00:00|781181.3|780181.3|782280.7|781280.7|782802.6|781294.1|781082.8|780082.8|1050
1643018700000|2022-01-24 10:05:00|782282.5|781282.5|782694.7|781694.7|783106|781713.4|782185|780728.8|1096
1643019000000|2022-01-24 10:10:00|782692.8|781692.8|781802.3|780802.3|782883.4|781698.3|781446.8|780446.8|1076
1643019300000|2022-01-24 10:15:00|781803.1|780803.1|781863.2|780863.2|782340.5|781058.8|781574.2|780340.5|994
1643019600000|2022-01-24 10:20:00|781857.4|780857.4|782167.6|781167.6|782244.4|781244.4|781761.5|780761.5|978
1643019900000|2022-01-24 10:25:00|782169.4|781169.4|782448.6|781448.6|783065.9|781684.4|781620|780184.6|1044
1643020200000|2022-01-24 10:30:00|782467.1|781467.1|782735.3|781735.3|782925.6|781925.6|782027.3|781027.3|1030
1643020500000|2022-01-24 10:35:00|782738.3|781738.3|783473.2|782473.2|784104|782746.5|782285.3|780869.5|1114
1643020800000|2022-01-24 10:40:00|783515.6|782515.6|786913.9|784913.9|787111|785614.9|783507.9|782507.9|1156
1643021100000|2022-01-24 10:45:00|786900.8|784900.8|786901.9|785901.9|788117.8|786495.2|785517.4|783948.6|1160
1643021400000|2022-01-24 10:50:00|786909.1|785909.1|788872|786872|789105.3|787391.8|786349.1|784780.5|1145
1643021700000|2022-01-24 10:55:00|788871.4|786871.4|790311.1|789311.1|790969.8|789465.3|788302.4|786754.2|1154
1643022000000|2022-01-24 11:00:00|790319.8|789319.8|789378.9|788378.9|790903|789484.9|789148.6|787548.1|1055
1643022300000|2022-01-24 11:05:00|789328.3|788328.3|788510.4|787510.4|790285.5|788823.9|787700|785868.1|1132
1643022600000|2022-01-24 11:10:00|789023.3|787023.3|786228.4|784228.4|789371.4|787864.7|785386.5|783724.6|1120
1643022900000|2022-01-24 11:15:00|786254.2|784254.2|787362|785362|787621.8|786115.4|785439|783819.1|1127
1643023200000|2022-01-24 11:20:00|787373.1|785373.1|788082.9|787082.9|789135.1|787574.4|786241.7|784733.8|1088
1643023500000|2022-01-24 11:25:00|788586.6|786586.6|789065.3|787065.3|789917.2|788418|787328.4|785819.3|1125
1643023800000|2022-01-24 11:30:00|789106.2|787106.2|789389.7|788389.7|789931.7|788455.4|787770.2|786170.7|1120
1643024100000|2022-01-24 11:35:00|789872.8|787872.8|788773.4|787773.4|790073.1|788594.5|788453.5|786945.4|1119
1643024400000|2022-01-24 11:40:00|789267.7|787267.7|790751.7|788751.7|790773.1|789263.6|788624.8|787119.4|1125
1643024700000|2022-01-24 11:45:00|790736.6|788736.6|793932.1|791932.1|794154.7|792607.5|790196.2|788736.6|1168
1643025000000|2022-01-24 11:50:00|793399.5|792399.5|793442.2|791442.2|794262.8|792791.8|791699.7|790210.6|1145
1643025300000|2022-01-24 11:55:00|793435.6|791435.6|793434.8|791434.8|794376.2|792646.2|792191.7|790548.6|1126
1643025600000|2022-01-24 12:00:00|793409|791409|792929.6|791929.6|795449.3|793791.3|792567.1|791069.6|1146
1643025900000|2022-01-24 12:05:00|792918.6|791918.6|791181|789181|793417.2|791918.6|790633.9|789137.1|1148
1643026200000|2022-01-24 12:10:00|791159.5|789159.5|790563|788563|791877.2|790360.6|789520|787937.7|1150
1643026500000|2022-01-24 12:15:00|790535.8|788535.8|791487.8|789487.8|791617|790172.3|789559.5|788046.7|1099
1643026800000|2022-01-24 12:20:00|791088.2|790088.2|790875.8|789875.8|792810.9|791340.8|790828.3|789579.9|1090
1643027100000|2022-01-24 12:25:00|790834.4|789834.4|790866.2|789866.2|791801.9|790334.9|790129|788765.2|1071
1643027400000|2022-01-24 12:30:00|790867.1|789867.1|792240.5|790240.5|792242|790740.3|790082.7|788597.2|945
1643027700000|2022-01-24 12:35:00|792200.4|790200.4|791573.7|790573.7|792435.8|790923.2|790572.5|789128|1059
1643028000000|2022-01-24 12:40:00|791596.1|790596.1|792564.7|791564.7|793353.5|791869.6|791427.6|790162.7|1119
1643028300000|2022-01-24 12:45:00|792571.3|791571.3|794085.1|792085.1|794860.7|793368.1|792428.1|791121|1165
1643028600000|2022-01-24 12:50:00|793489.9|792489.9|794312.5|792312.5|795786.8|793939.4|793285.1|791759.7|1128
1643028900000|2022-01-24 12:55:00|794307.7|792307.7|789610|787610|794666.1|793180.6|786103.4|784103.4|1091
1643029200000|2022-01-24 13:00:00|789632.5|787632.5|790092.2|788092.2|790609.3|788609.3|786215.3|784215.3|1162
1643029500000|2022-01-24 13:05:00|790070.5|788070.5|786319.2|784319.2|790087.9|788657.6|785771.3|784161|1146
1643029800000|2022-01-24 13:10:00|786305.2|784305.2|785208.3|783208.3|787632.8|785856.1|784918.2|782918.2|1161
1643030100000|2022-01-24 13:15:00|785207|783207|785899.8|783899.8|786760.6|785260|782990.1|780990.1|1159
1643030400000|2022-01-24 13:20:00|785953.7|783953.7|785950.5|783950.5|787824.8|786084.9|785292.9|783763.9|1143
1643030700000|2022-01-24 13:25:00|786006|784006|787148.6|785148.6|787303.8|785751.8|785383.2|783383.2|1098
1643031000000|2022-01-24 13:30:00|787125.7|785125.7|788111.2|786111.2|789894.8|788138.8|786408.9|784903.1|1116
1643031300000|2022-01-24 13:35:00|788069.4|786069.4|788431.2|786431.2|789402.1|787669|786688.9|785113.4|1107
1643031600000|2022-01-24 13:40:00|788446.6|786446.6|790329.8|788329.8|790338.6|788683|788443.8|786443.8|1091
1643031900000|2022-01-24 13:45:00|790326.3|788326.3|790403.2|788403.2|791917|789932.7|788802.2|787328.3|1133
1643032200000|2022-01-24 13:50:00|790421.5|788421.5|789741.2|787741.2|790481.6|788880.2|789090.3|787357|1073
1643032500000|2022-01-24 13:55:00|789720.3|787720.3|790160.9|788160.9|790431.6|788943.7|788895.7|787347.8|1086
1643032800000|2022-01-24 14:00:00|790164.7|788164.7|790113.4|788113.4|790164.7|788667.2|788769.1|787277.4|1069
1643033100000|2022-01-24 14:05:00|790120.2|788120.2|790874.7|788874.7|791673|790219.5|789658.3|788112.9|1060
1643033400000|2022-01-24 14:10:00|790869.4|788869.4|790679.8|789679.8|791318.8|789757.7|789750|788239.2|1036
1643033700000|2022-01-24 14:15:00|791167.1|789167.1|791967.2|789967.2|792342.5|790766.8|789964.7|788436.8|1076
1643034000000|2022-01-24 14:20:00|791945.9|789945.9|793448.7|791448.7|793562.7|791927.5|791652.4|789945.9|1145
1643034300000|2022-01-24 14:25:00|793457.3|791457.3|792627.6|791627.6|793922.1|792425.2|792523.7|791002.4|980
1643034600000|2022-01-24 14:30:00|792627.4|791627.4|792977.2|791977.2|794171.7|792628.9|792621.2|791126.9|832
1643034900000|2022-01-24 14:35:00|792994.6|791994.6|791841.5|790841.5|794379.7|792862.5|791639.6|790156.9|972
1643035200000|2022-01-24 14:40:00|791850.1|790850.1|791683.3|789683.3|792448.3|790943.3|790152.6|788567.7|1164
1643035500000|2022-01-24 14:45:00|791594.3|789594.3|792191.8|790191.8|792562.3|791075.4|791012.7|789326|1125
1643035800000|2022-01-24 14:50:00|792220.4|790220.4|793460.1|791460.1|793500.4|791954.4|791222|789714.5|1146
1643036100000|2022-01-24 14:55:00|793453.7|791453.7|792562.1|790562.1|793560|791992.4|791995.3|790287.5|1147
1643036400000|2022-01-24 15:00:00|792569|790569|794446|792446|794463.6|792942.3|791706.5|790197|1111
1643036700000|2022-01-24 15:05:00|793947.4|792947.4|795426.3|793426.3|795584.7|794140.8|793341|791815.6|1146
1643037000000|2022-01-24 15:10:00|795431.3|793431.3|794479.1|792479.1|795953.4|794515.3|794307.8|792307.8|1170
1643037300000|2022-01-24 15:15:00|794577.9|792577.9|794301.9|792301.9|795142.3|793619.8|793321.7|791772.7|1167
1643037600000|2022-01-24 15:20:00|794292.7|792292.7|792155.8|790155.8|794418.1|792913.2|791617.6|790155.8|1138
1643037900000|2022-01-24 15:25:00|791679.6|790679.6|792313.8|791313.8|792932.8|791421.5|790712.9|789232.7|1141
1643038200000|2022-01-24 15:30:00|792840.1|790840.1|790261.1|789261.1|792889.2|791389|790075.5|788583|1077
1643038500000|2022-01-24 15:35:00|790293.5|789293.5|790917.5|789917.5|791381.5|790031.7|789695.6|788598.1|878
1643038800000|2022-01-24 15:40:00|790892.5|789892.5|790290.2|789290.2|791758.1|790466.1|790141.3|788470.7|855
1643039100000|2022-01-24 15:45:00|790289.9|789289.9|792117|791117|792747.6|791262.7|790055.3|788711.1|892
1643039400000|2022-01-24 15:50:00|792115.8|791115.8|791634.2|790634.2|792928.1|791468.9|791300.6|789837.8|802
1643039700000|2022-01-24 15:55:00|791616.5|790616.5|793234.9|791234.9|793387.3|791831.2|791463.3|789997|897
1643040000000|2022-01-24 16:00:00|793246.4|791246.4|792411.3|790411.3|793647.3|791729.7|791713.3|790125.8|1150
1643040300000|2022-01-24 16:05:00|792389.6|790389.6|793140.6|791140.6|793278.1|791758.3|791594.4|790026.2|1128
1643040600000|2022-01-24 16:10:00|793138.9|791138.9|794015.7|793015.7|794834.3|793132.1|792489.8|790977.1|1095
1643040900000|2022-01-24 16:15:00|794014.5|793014.5|795546.4|793546.4|795957.2|794466.9|793739.9|792350.2|1097
1643041200000|2022-01-24 16:20:00|795530|793530|795038.7|793038.7|795733.6|794229|794266.5|792788.7|1107
1643041500000|2022-01-24 16:25:00|795027.6|793027.6|794711.2|792711.2|795342.8|793958.7|793819.3|792349.4|1060
1643041800000|2022-01-24 16:30:00|794193.6|793193.6|792651.2|790651.2|794686.4|793193.6|791929.2|790276.5|1032
1643042100000|2022-01-24 16:35:00|792646.9|790646.9|794095.6|792095.6|794286.4|792686.4|792374.7|790474.7|1027
1643042400000|2022-01-24 16:40:00|794124.2|792124.2|794492.5|792492.5|794675.9|793162.7|793355.8|791827.8|1031
1643042700000|2022-01-24 16:45:00|794465.3|792465.3|794356.8|793356.8|795026.3|793569.4|794004.5|792454.3|1008
1643043000000|2022-01-24 16:50:00|794356.3|793356.3|793330.7|792330.7|794874.8|793370.6|793330.7|791848.3|1001
1643043300000|2022-01-24 16:55:00|793326.7|792326.7|793761.3|792761.3|794389|792905|793193.9|791665.1|1014
1643043600000|2022-01-24 17:00:00|794272.4|792272.4|795638|793638|795674.2|793849.5|793780.8|792259.7|1028
1643043900000|2022-01-24 17:05:00|795615.6|793615.6|795735.3|793735.3|795760.6|794262.5|794660.6|793129.4|1017
1643044200000|2022-01-24 17:10:00|795743.6|793743.6|794116.5|793116.5|795827|794341|794088|792556.3|1005
1643044500000|2022-01-24 17:15:00|794630.3|792630.3|794123.9|792123.9|794942.7|793094.9|793553.6|791804.4|1077
1643044800000|2022-01-24 17:20:00|794127.1|792127.1|794209.9|792209.9|794512.4|792670.2|793554.5|791554.5|1078
1643045100000|2022-01-24 17:25:00|794228.1|792228.1|793579.8|791579.8|794320.9|792320.9|793114.5|791114.5|1080
1643045400000|2022-01-24 17:30:00|793603.3|791603.3|793210.8|791210.8|793912.6|791912.6|792684.3|791167|1057
1643045700000|2022-01-24 17:35:00|793206.4|791206.4|792612|790612|793390.9|791826.4|792106.8|790528.3|910
1643046000000|2022-01-24 17:40:00|792660.6|790660.6|790671.1|788671.1|792724|791086.4|790257.6|788634|1096
1643046300000|2022-01-24 17:45:00|790654|788654|790804.1|788804.1|791128.5|789602.9|788346.4|786346.4|1147
1643046600000|2022-01-24 17:50:00|790703.4|788703.4|789706.1|787706.1|791417|789417|789435.4|787435.4|1074
1643046900000|2022-01-24 17:55:00|789707.1|787707.1|788791.5|786791.5|790731.4|788731.4|788451.4|786746.2|898
1643094000000|2022-01-25 07:00:00|784209.3|782209.3|784696.6|782696.6|784926.2|783424.2|783606.5|781609|937
1643094300000|2022-01-25 07:05:00|784651|782651|785708.3|783708.3|786475.4|784882|784498.9|782627.8|1168
1643094600000|2022-01-25 07:10:00|785712.4|783712.4|787387.4|785387.4|787561.4|785979.1|785655.2|783655.2|1172
1643094900000|2022-01-25 07:15:00|787360.4|785360.4|787099.3|785099.3|787837.7|786191.2|786588.7|785078|1125
1643095200000|2022-01-25 07:20:00|786611.7|785611.7|786466.7|785466.7|787283.1|785815.4|785588.1|784088.7|1098
1643095500000|2022-01-25 07:25:00|786992.8|784992.8|786720.5|784720.5|787208.2|785597.2|785771.9|784282.9|1061
1643095800000|2022-01-25 07:30:00|786798.4|784798.4|787355.6|785355.6|787404.5|785907.4|786049.5|784576|1047
1643096100000|2022-01-25 07:35:00|787348.1|785348.1|786292.1|785292.1|787681.1|786287.4|785962.1|784462.5|1055
1643096400000|2022-01-25 07:40:00|786294|785294|786734.5|785734.5|787404.4|785906.1|786219|784753.8|1032
1643096700000|2022-01-25 07:45:00|786738.2|785738.2|786611.1|785611.1|787262|785772.7|786120.6|784624.5|1010
1643097000000|2022-01-25 07:50:00|786555.2|785555.2|786290.5|785290.5|786931|785583.9|785931.9|784481.8|1035
1643097300000|2022-01-25 07:55:00|786259.9|785259.9|788123.7|787123.7|788676.2|787163.2|786238.2|784762.2|1084
1643097600000|2022-01-25 08:00:00|788119.3|787119.3|788220.3|787220.3|789738.3|788236.4|788106.9|786570.4|833
1643097900000|2022-01-25 08:05:00|788223.9|787223.9|787947.4|786947.4|789012.8|787564.8|787614.3|786084|1034
1643098200000|2022-01-25 08:10:00|787939.2|786939.2|787530.7|786530.7|788885.5|787366.5|787267.5|785814|1041
1643098500000|2022-01-25 08:15:00|787519.4|786519.4|787578.2|786578.2|788863.2|787425.7|787413.8|786079.2|1084
1643098800000|2022-01-25 08:20:00|787578.3|786578.3|787848.6|786848.6|788426.6|786928.1|787086|786025.5|1098
1643099100000|2022-01-25 08:25:00|787846.6|786846.6|789061.8|788061.8|789881.4|788417.9|787764.4|786484.5|1133
1643099400000|2022-01-25 08:30:00|789047.5|788047.5|787584.4|786584.4|789620.9|788218.8|787545.6|786159.2|1079
1643099700000|2022-01-25 08:35:00|787588.1|786588.1|787147.6|786147.6|788327.4|786860.4|786907.8|785507.5|1091
1643100000000|2022-01-25 08:40:00|787137.2|786137.2|786791|785791|787625.5|786145.4|786516.8|785199.6|1079
1643100300000|2022-01-25 08:45:00|786781.4|785781.4|787820.1|786820.1|788354.3|786896.2|786781.4|785330.3|1055
1643100600000|2022-01-25 08:50:00|787807.7|786807.7|787523.6|786523.6|788328.8|786843.8|786836.5|785476.6|1093
1643100900000|2022-01-25 08:55:00|787522.2|786522.2|788126.6|786126.6|788351|786885.4|787088.5|785962.7|1018
1643101200000|2022-01-25 09:00:00|787608.3|786608.3|787931.1|786931.1|788252.5|787031.8|787140.2|785662.5|1037
1643101500000|2022-01-25 09:05:00|787947.9|786947.9|787152|786152|787955.2|786955.2|787136.1|786136.1|1070
1643101800000|2022-01-25 09:10:00|787149.7|786149.7|786827.4|785827.4|787300.6|786155|786642.1|785250.1|1086
1643102100000|2022-01-25 09:15:00|786805.5|785805.5|786652.3|785652.3|787339.6|786339.6|786521.6|785521.6|1052
1643102400000|2022-01-25 09:20:00|786660.1|785660.1|785789.4|784789.4|786897.9|785897.9|785558.3|784205.2|1057
1643102700000|2022-01-25 09:25:00|785807.5|784807.5|785435.4|784435.4|785854|784854|784992.7|783572.1|1077
1643103000000|2022-01-25 09:30:00|785421.8|784421.8|786348.7|785348.7|786946.7|785554.4|785266.4|784266.4|1052
1643103300000|2022-01-25 09:35:00|786340|785340|785852.1|784852.1|786681|785681|785802.1|784446.9|985
1643103600000|2022-01-25 09:40:00|785842.4|784842.4|785979.2|784979.2|786783|785783|785784.5|784492.6|1098
1643103900000|2022-01-25 09:45:00|785976.5|784976.5|785933.8|784933.8|785984.9|784984.9|785472.9|784472.9|1005
1643104200000|2022-01-25 09:50:00|786001.6|785001.6|785873.3|784873.3|786125.7|785125.7|785653.6|784653.6|918
1643104500000|2022-01-25 09:55:00|785876.5|784876.5|786254.7|785254.7|786290.5|785290.5|785769.5|784769.5|1000
1643104800000|2022-01-25 10:00:00|786254.4|785254.4|786343.2|785343.2|786905.4|785709.4|786149.1|784905.4|1010
1643105100000|2022-01-25 10:05:00|786349.9|785349.9|785952.8|784952.8|786405.3|785405.3|785908.7|784908.7|954
1643105400000|2022-01-25 10:10:00|785963.7|784963.7|786181.4|785181.4|786636.5|785327.6|785933.4|784636.5|964
1643105700000|2022-01-25 10:15:00|786198.8|785198.8|786328.1|785328.1|786688.1|785688.1|785874.5|784874.5|984
1643106000000|2022-01-25 10:20:00|786276.4|785276.4|785912|784912|786303.7|785303.7|785772.9|784772.9|898
1643106300000|2022-01-25 10:25:00|785909.7|784909.7|786346.3|785346.3|786417.9|785417.9|785902.4|784902.4|863
1643106600000|2022-01-25 10:30:00|786344.6|785344.6|786880.3|785880.3|787233.7|786233.7|786153.1|785153.1|1002
1643106900000|2022-01-25 10:35:00|786877.1|785877.1|787288.8|786288.8|788150|786679.2|786597.3|785597.3|1038
1643107200000|2022-01-25 10:40:00|787291.9|786291.9|786820.2|785820.2|787514.8|786514.8|786625.4|785625.4|1016
1643107500000|2022-01-25 10:45:00|786824.8|785824.8|786265.4|785265.4|787806.3|786321.9|786106.5|784610.9|1035
1643107800000|2022-01-25 10:50:00|786264|785264|785882.8|784882.8|786734.2|785278|785522|784522|1051
1643108100000|2022-01-25 10:55:00|785879.7|784879.7|785104.9|784104.9|785897.6|784897.6|784996.8|783661.8|959
1643108400000|2022-01-25 11:00:00|785107.3|784107.3|785336.9|784336.9|786227|784728|785057.2|783856.5|841
1643108700000|2022-01-25 11:05:00|785335.3|784335.3|786356.9|785356.9|786805.2|785408.3|785315.1|784315.1|980
1643109000000|2022-01-25 11:10:00|786347.6|785347.6|785945.4|784945.4|786784.4|785645.1|785941.1|784695|949
1643109300000|2022-01-25 11:15:00|785948.2|784948.2|785505.5|784505.5|785948.2|784948.2|785262|784262|966
1643109600000|2022-01-25 11:20:00|785504|784504|785610.5|784610.5|785951.5|784822.1|785361.8|783951.5|958
1643109900000|2022-01-25 11:25:00|785603.6|784603.6|785972.9|784972.9|786236.8|784992.3|785340.5|784114.2|923
1643110200000|2022-01-25 11:30:00|785988.8|784988.8|786322.1|785322.1|786338.7|785338.7|785890.8|784890.8|998
1643110500000|2022-01-25 11:35:00|786319.9|785319.9|786228.9|785228.9|786633.2|785633.2|785916.8|784916.8|961
1643110800000|2022-01-25 11:40:00|786229.6|785229.6|786059.2|785059.2|786997.4|785997.4|785940.6|784940.6|938
1643111100000|2022-01-25 11:45:00|786057.1|785057.1|785740.5|784740.5|786787.5|785366.1|785590.8|784590.8|943
1643111400000|2022-01-25 11:50:00|785723.4|784723.4|785667.3|784667.3|785827.6|784827.6|785588.3|784588.3|816
1643111700000|2022-01-25 11:55:00|785664.4|784664.4|786000.5|785000.5|786568|785155.6|785497.8|784465|901
1643112000000|2022-01-25 12:00:00|786001.2|785001.2|786690.6|785690.6|787291.5|785813|785710.3|784710.3|1016
1643112300000|2022-01-25 12:05:00|786688.8|785688.8|787102.7|786102.7|787110.4|786110.4|786634.3|785634.3|997
1643112600000|2022-01-25 12:10:00|787090.7|786090.7|787952.8|786952.8|788333.5|786952.8|786875.9|785875.9|1024
1643112900000|2022-01-25 12:15:00|788055|787055|787406.6|786406.6|788614|787118.8|787112.5|786112.5|1006
1643113200000|2022-01-25 12:20:00|787392.5|786392.5|787724.8|786724.8|788370.4|786881.5|787125.9|786125.9|1045
1643113500000|2022-01-25 12:25:00|787725.8|786725.8|788067.6|787067.6|788630.8|787413.4|787494.6|786494.6|1079
1643113800000|2022-01-25 12:30:00|788064.8|787064.8|787684.4|786684.4|788113.8|787113.8|787027.9|786027.9|1040
1643114100000|2022-01-25 12:35:00|787642.7|786642.7|788220.1|787220.1|789505.8|787969.2|787153.3|786153.3|1014
1643114400000|2022-01-25 12:40:00|788268.1|787268.1|787752.1|786752.1|788681.3|787629.7|787670|786159.3|984
1643114700000|2022-01-25 12:45:00|787748.2|786748.2|787579.8|786579.8|788388.2|787388.2|787439.7|786439.7|943
1643115000000|2022-01-25 12:50:00|787544|786544|787247.4|786247.4|787915.6|786915.6|787216.5|786216.5|954
1643115300000|2022-01-25 12:55:00|787247.8|786247.8|787896.3|786896.3|788473|787260.7|787228.3|786228.3|1009
1643115600000|2022-01-25 13:00:00|787898.7|786898.7|788242.3|787242.3|788246.3|787246.3|787683.3|786683.3|931
1643115900000|2022-01-25 13:05:00|788235.8|787235.8|788462.6|787462.6|788479|787479|787691.5|786691.5|958
1643116200000|2022-01-25 13:10:00|788454.4|787454.4|788101.8|787101.8|788634.9|787634.9|788078.1|787078.1|902
1643116500000|2022-01-25 13:15:00|788096|787096|790113.3|788113.3|790919|789350.5|788025.3|787014.4|954
1643116800000|2022-01-25 13:20:00|790158.9|788158.9|789736.2|788736.2|790177.1|788834.9|789246.4|787765.7|1008
1643117100000|2022-01-25 13:25:00|789705.6|788705.6|790414.3|789414.3|790498.8|789498.8|789566.9|788566.9|987
1643117400000|2022-01-25 13:30:00|790412.2|789412.2|791703|789703|792782.7|791293.5|790074.5|788714.5|1120
1643117700000|2022-01-25 13:35:00|791716.4|789716.4|790985.2|789985.2|791957.3|790497.3|790710.2|789220.3|1099
1643118000000|2022-01-25 13:40:00|790987.1|789987.1|790614.2|789614.2|791825.5|790442.8|790351.9|788925.8|1051
1643118300000|2022-01-25 13:45:00|790629|789629|790425.5|789425.5|791628.1|790258.2|790333|788957.3|1032
1643118600000|2022-01-25 13:50:00|790450.9|789450.9|790681.8|789681.8|791683.3|790255.3|790410.3|789073.6|994
1643118900000|2022-01-25 13:55:00|790674.3|789674.3|790574.9|789574.9|791095|789896.8|790133.9|788948.9|973
1643119200000|2022-01-25 14:00:00|790564.6|789564.6|790104.4|789104.4|791143|789744.5|790036.1|788658.5|948
1643119500000|2022-01-25 14:05:00|790065.3|789065.3|791878.2|789878.2|792174.3|790678.6|790065.3|788830|990
1643119800000|2022-01-25 14:10:00|791884.1|789884.1|792422|791422|793048.6|791598.1|791371.5|789876.4|1080
1643120100000|2022-01-25 14:15:00|792410.6|791410.6|791957.3|790957.3|792696.7|791473|791703.7|790255.8|1021
1643120400000|2022-01-25 14:20:00|791952.5|790952.5|791641.4|790641.4|792003.2|791003.2|791152.7|789691.8|956
1643120700000|2022-01-25 14:25:00|791642|790642|791833.9|790833.9|792243.7|791084.6|791367.5|789969.3|843
1643121000000|2022-01-25 14:30:00|791848.9|790848.9|790498.6|789498.6|792405.8|790958.5|790214|788721.1|838
1643121300000|2022-01-25 14:35:00|790533|789533|789927.3|788927.3|791063.4|789576.1|789109.7|787676.2|916
1643121600000|2022-01-25 14:40:00|789914.2|788914.2|791054.6|790054.6|791550.4|790153.7|789775.6|788341|1131
1643121900000|2022-01-25 14:45:00|791066|790066|792524|791524|792636.2|791636.2|791056.2|789930|1136
1643122200000|2022-01-25 14:50:00|792507.9|791507.9|793850.2|792850.2|793882.8|792882.8|792238.1|790731.7|1142
1643122500000|2022-01-25 14:55:00|793865.7|792865.7|792843|790843|794430.2|793007.3|792328.5|790807.1|1091
1643122800000|2022-01-25 15:00:00|792859.7|790859.7|792748.2|791748.2|793484.1|791987.7|791981.7|790400.3|1136
1643123100000|2022-01-25 15:05:00|792743|791743|792273.2|791273.2|793107.8|791743|792103|790708.9|1096
1643123400000|2022-01-25 15:10:00|792266.9|791266.9|791193.9|790193.9|792553.8|791553.8|791030.2|789545.8|1073
1643123700000|2022-01-25 15:15:00|791193.5|790193.5|791100.4|790100.4|791521.6|790458.6|790702.8|789297.9|1075
1643124000000|2022-01-25 15:20:00|791112.5|790112.5|791887.3|790887.3|792215.6|790994.6|790925|789460.9|1095
1643124300000|2022-01-25 15:25:00|791888.6|790888.6|791948.7|789948.7|792748.9|791233|791221.2|789739.3|1080
1643124600000|2022-01-25 15:30:00|791940.8|789940.8|791830|790830|792398.3|791159.3|791415|789922.6|1097
1643124900000|2022-01-25 15:35:00|791829|790829|792158.1|791158.1|793086.9|791734.3|791597|790480.9|1125
1643125200000|2022-01-25 15:40:00|792139.8|791139.8|791380.4|790380.4|792636.5|791274.5|791231.5|789777.9|1062
1643125500000|2022-01-25 15:45:00|791382.4|790382.4|792143.4|791143.4|792821.3|791498|791356.6|789842.5|919
1643125800000|2022-01-25 15:50:00|792138|791138|793317.8|792317.8|793736.9|792361.6|792082|790731.7|912
1643126100000|2022-01-25 15:55:00|793312.4|792312.4|793257.6|792257.6|794116.1|792688.6|792962.8|791471|901
1643126400000|2022-01-25 16:00:00|793262.7|792262.7|792457.3|791457.3|793927.2|792415.9|792431|790958.1|1120
1643126700000|2022-01-25 16:05:00|792459.3|791459.3|793044.2|791044.2|793463|791989.2|791990.1|790532.2|1060
1643127000000|2022-01-25 16:10:00|793025.5|791025.5|793018.7|792018.7|793724.1|792219.7|792421.6|790926.5|987
1643127300000|2022-01-25 16:15:00|793020.9|792020.9|792690.5|791690.5|793535.4|792042.3|792542.4|791096.6|1001
1643127600000|2022-01-25 16:20:00|792692.1|791692.1|792257.3|791257.3|793099|791714.2|792218.8|790777.4|1002
1643127900000|2022-01-25 16:25:00|792263.6|791263.6|791702|790702|792980.5|791444.5|791535.3|790172.9|1045
1643128200000|2022-01-25 16:30:00|791711.4|790711.4|791812.5|790812.5|792364.9|790950.6|791591.1|790163.5|977
1643128500000|2022-01-25 16:35:00|791818.8|790818.8|792603.5|791603.5|793308.5|791827.2|791737.8|790248|995
1643128800000|2022-01-25 16:40:00|792641.4|791641.4|791917.2|790917.2|793270.4|791810|791901.2|790401.8|999
1643129100000|2022-01-25 16:45:00|791922.5|790922.5|791143.6|790143.6|792315|790969.2|791018.1|789889.6|960
1643129400000|2022-01-25 16:50:00|791148.6|790148.6|790587.3|788587.3|791591.2|790187.7|789410|787914.4|1044
1643129700000|2022-01-25 16:55:00|790571.1|788571.1|789876.7|788876.7|790595.3|789085.1|789452.5|788074.5|943
1643130000000|2022-01-25 17:00:00|789878.2|788878.2|790630.3|788630.3|791305.2|789719.3|789874.2|788381.4|1002
1643130300000|2022-01-25 17:05:00|790588|788588|790790.9|788790.9|790824.5|789118.2|789880.3|788290.9|943
1643130600000|2022-01-25 17:10:00|790810.9|788810.9|790711|788711|790826.4|789313.4|790121.1|788627.3|774
1643130900000|2022-01-25 17:15:00|790702.6|788702.6|791098.2|789098.2|791294.2|789294.2|790586.4|788586.4|1001
1643131200000|2022-01-25 17:20:00|791094.5|789094.5|791784.4|789784.4|791842.9|790017.8|790467|788909.5|975
1643131500000|2022-01-25 17:25:00|791801.7|789801.7|791763.5|789763.5|791949.8|790193.9|791184.7|789577|958
1643131800000|2022-01-25 17:30:00|791746.2|789746.2|791882.1|789882.1|792048.1|790525.4|791229.2|789686.5|920
1643132100000|2022-01-25 17:35:00|791894.6|789894.6|791331.7|789331.7|791941|790250|791027.6|789298.7|856
1643132400000|2022-01-25 17:40:00|791311.3|789311.3|790657.2|788657.2|791411.7|789867.5|789942.3|788430.1|795
1643132700000|2022-01-25 17:45:00|790667.2|788667.2|790935.3|788935.3|790998.2|789095.2|790095.2|788439.4|849
1643133000000|2022-01-25 17:50:00|790906.5|788906.5|790988.8|788988.8|791294.3|789666.2|790490|788796.5|852
1643133300000|2022-01-25 17:55:00|790467.2|789467.2|791859|789859|791866.8|790259.4|790467.2|788990.1|729
1643180400000|2022-01-26 07:00:00|789158.5|787158.5|788453.2|786453.2|789315.6|787701.3|787600|786094.2|891
1643180700000|2022-01-26 07:05:00|788468.6|786468.6|790265.6|788265.6|790590.7|789036.8|787887.9|786385.1|1161
1643181000000|2022-01-26 07:10:00|790321.3|788321.3|790135.3|788135.3|790614.1|789022.1|788949.7|787440.4|1127
1643181300000|2022-01-26 07:15:00|790137.8|788137.8|790166.7|788166.7|790724.2|788724.2|789057.2|787320.6|1078
1643181600000|2022-01-26 07:20:00|789694.6|788694.6|791592.9|789592.9|791717|790142.1|789694.6|788217.7|1116
1643181900000|2022-01-26 07:25:00|791600.3|789600.3|790460.6|789460.6|791836.7|790300.1|790457.1|789072.4|973
1643182200000|2022-01-26 07:30:00|790443.5|789443.5|790694.4|789694.4|791213.6|789757|789901.6|788698.2|1065
1643182500000|2022-01-26 07:35:00|790720.7|789720.7|790971|789971|791000.2|790000.2|790543.2|789543.2|978
1643182800000|2022-01-26 07:40:00|790975.2|789975.2|790956.2|789956.2|791117.2|790117.2|790659.8|789659.8|982
1643183100000|2022-01-26 07:45:00|790960.1|789960.1|791311.8|790311.8|791779.4|790779.4|790914.3|789629.1|1098
1643183400000|2022-01-26 07:50:00|791332.4|790332.4|790635|789635|791943.4|790635.2|790561.5|789174.6|1095
1643183700000|2022-01-26 07:55:00|790644.2|789644.2|790886.5|789886.5|791082.7|790082.7|790435.7|789435.7|955
1643184000000|2022-01-26 08:00:00|790889|789889|789851.5|788851.5|790998.5|789998.5|789627.8|788162.2|1088
1643184300000|2022-01-26 08:05:00|789830.9|788830.9|789602.9|788602.9|789914.1|788910.6|788798.1|787781.3|1099
1643184600000|2022-01-26 08:10:00|789603.2|788603.2|789104.5|788104.5|789676.5|788603.2|788522.9|787410.1|1087
1643184900000|2022-01-26 08:15:00|789173.8|788173.8|788536.9|787536.9|789310.3|788310.3|787970.4|786970.4|1094
1643185200000|2022-01-26 08:20:00|788537.4|787537.4|788382.5|787382.5|789014.2|787895.1|788019.9|786560.2|1118
1643185500000|2022-01-26 08:25:00|788392.5|787392.5|788463|787463|788609.1|787609.1|788144.1|787144.1|1045
1643185800000|2022-01-26 08:30:00|788478.9|787478.9|788940.4|787940.4|789573.7|788406.4|788417.9|787417.9|1007
1643186100000|2022-01-26 08:35:00|788955.2|787955.2|788662.3|787662.3|788955.2|787955.2|788461.7|787461.7|985
1643186400000|2022-01-26 08:40:00|788696.4|787696.4|788204.9|787204.9|788714|787714|788038.5|787038.5|970
1643186700000|2022-01-26 08:45:00|788224.6|787224.6|788670.1|787670.1|789264.5|787846.4|788112.3|787079.9|1064
1643187000000|2022-01-26 08:50:00|788652.6|787652.6|788990.9|787990.9|789447.7|788129.4|788602.5|787355.2|1067
1643187300000|2022-01-26 08:55:00|788991.6|787991.6|789655.3|788655.3|790155.4|788759.7|788756.3|787756.3|1042
1643187600000|2022-01-26 09:00:00|789583.8|788583.8|790138.2|788138.2|790648.5|789209.1|789064.4|788064.4|1047
1643187900000|2022-01-26 09:05:00|790158.4|788158.4|789374.4|788374.4|790175.9|788708.5|788880.2|787800|1007
1643188200000|2022-01-26 09:10:00|789354.5|788354.5|789365.3|788365.3|789652.1|788652.1|789090.2|788090.2|902
1643188500000|2022-01-26 09:15:00|789361|788361|789198.8|788198.8|789447.3|788447.3|789020.3|788020.3|968
1643188800000|2022-01-26 09:20:00|789194.6|788194.6|789566.3|788566.3|789961.8|788961.8|789176.4|788176.4|992
1643189100000|2022-01-26 09:25:00|789589.8|788589.8|791161.4|790161.4|791224.7|790224.7|789576.2|788543|1018
1643189400000|2022-01-26 09:30:00|791184.8|790184.8|791009.3|790009.3|791199.7|790199.7|790135.3|789135.3|1068
1643189700000|2022-01-26 09:35:00|791016.9|790016.9|790183.8|789183.8|791162.6|790162.6|790152.6|789152.6|982
1643190000000|2022-01-26 09:40:00|790181|789181|790265.7|789265.7|790539.4|789539.4|790093.5|789093.5|939
1643190300000|2022-01-26 09:45:00|790256.6|789256.6|790196.5|789196.5|790647.4|789647.4|790132.5|789132.5|909
1643190600000|2022-01-26 09:50:00|790195.5|789195.5|789770.5|788770.5|790410.7|789410.7|789753.4|788753.4|877
1643190900000|2022-01-26 09:55:00|789770.8|788770.8|790015.7|789015.7|790275.7|789275.7|789746.7|788746.7|894
1643191200000|2022-01-26 10:00:00|790022.7|789022.7|790861.3|789861.3|791960.1|790526.7|789515|788515|1117
1643191500000|2022-01-26 10:05:00|790883.6|789883.6|791144.6|790144.6|791189|790189|790737.7|789737.7|1029
1643191800000|2022-01-26 10:10:00|791145.7|790145.7|791394.9|790394.9|791443.6|790443.6|790843.1|789843.1|977
1643192100000|2022-01-26 10:15:00|791384.6|790384.6|791281.4|790281.4|791675.1|790675.1|790865.1|789865.1|990
1643192400000|2022-01-26 10:20:00|791236|790236|791305.2|790305.2|791470|790470|790457.2|789457.2|974
1643192700000|2022-01-26 10:25:00|791310.8|790310.8|791310.8|790310.8|791995.5|790995.5|791186.6|790186.6|982
1643193000000|2022-01-26 10:30:00|791299.6|790299.6|791532.9|790532.9|791749.1|790749.1|791059.3|790059.3|919
1643193300000|2022-01-26 10:35:00|791530.1|790530.1|791876.1|790876.1|792423.2|791423.2|791309.6|790309.6|953
1643193600000|2022-01-26 10:40:00|791875.9|790875.9|792368.2|791368.2|792421.1|791421.1|791527|790527|949
1643193900000|2022-01-26 10:45:00|792360.3|791360.3|793589.5|792589.5|793860.5|792649.3|792227.8|791227.8|1024
1643194200000|2022-01-26 10:50:00|793592.3|792592.3|792852.6|791852.6|794239.3|792846.7|792586.2|791135.5|1084
1643194500000|2022-01-26 10:55:00|792851.4|791851.4|791615.5|790615.5|793548|792062|791503.5|790024.3|1054
1643194800000|2022-01-26 11:00:00|791613.3|790613.3|791146.8|790146.8|791618|790618|791031.5|790031.5|849
1643195100000|2022-01-26 11:05:00|791148.2|790148.2|791527.3|790527.3|791637.6|790637.6|791058.5|790058.5|980
1643195400000|2022-01-26 11:10:00|791496.5|790496.5|790956.4|789956.4|792165.6|790861|790653.7|789200.6|1000
1643195700000|2022-01-26 11:15:00|790948.4|789948.4|790862.8|789862.8|791592.1|790283.4|790756.8|789379|919
1643196000000|2022-01-26 11:20:00|790838|789838|791228.6|790228.6|791785.4|790316.6|790810|789785.4|897
1643196300000|2022-01-26 11:25:00|791227.7|790227.7|792085.2|791085.2|792635.1|791145.2|791120.1|790087.3|1003
1643196600000|2022-01-26 11:30:00|792151.4|791151.4|792039.3|791039.3|792680.1|791185.6|791735.7|790342.7|999
1643196900000|2022-01-26 11:35:00|792033.3|791033.3|792380|791380|793161.7|791606.4|791988.1|790496.8|993
1643197200000|2022-01-26 11:40:00|792380.1|791380.1|792617.5|791617.5|793232.8|791770|792136.2|790677.8|950
1643197500000|2022-01-26 11:45:00|792629.1|791629.1|792255.5|791255.5|793225.1|791734|792204.7|790755.3|979
1643197800000|2022-01-26 11:50:00|792235.7|791235.7|792326.3|791326.3|792766.5|791378.4|792086.5|790633.3|918
1643198100000|2022-01-26 11:55:00|792313.9|791313.9|791882.2|790882.2|792722|791525.5|791846.2|790719.5|865
1643198400000|2022-01-26 12:00:00|791888.2|790888.2|791991.3|790991.3|792379.5|791217.7|791813.6|790379.5|816
1643198700000|2022-01-26 12:05:00|791977.8|790977.8|792080|791080|792529.8|791529.8|791878.1|790468|884
1643199000000|2022-01-26 12:10:00|792060.8|791060.8|792362.2|791362.2|792862|791435.9|791862.4|790756.5|880
1643199300000|2022-01-26 12:15:00|792359.8|791359.8|792262|791262|792856.1|791487.3|792131.2|790622.5|764
1643199600000|2022-01-26 12:20:00|792262.9|791262.9|792451.4|791451.4|793039|791578|792261.7|790934.9|890
1643199900000|2022-01-26 12:25:00|792468.2|791468.2|791368|790368|793032.6|791582.5|791251.5|789733.2|895
1643200200000|2022-01-26 12:30:00|791363.3|790363.3|791442.5|790442.5|791965.8|790500.6|791110.7|789652.6|825
1643200500000|2022-01-26 12:35:00|791418.3|790418.3|791480.5|790480.5|791965.9|790965.9|791418.3|790418.3|800
1643200800000|2022-01-26 12:40:00|791457.9|790457.9|791205.1|790205.1|791719|790570|791194.6|789719|842
1643201100000|2022-01-26 12:45:00|791204.9|790204.9|791205.2|790205.2|791220.6|790220.6|790813.1|789813.1|926
1643201400000|2022-01-26 12:50:00|791206|790206|791204.4|790204.4|791929.7|790619.1|791172.3|789929.7|865
1643201700000|2022-01-26 12:55:00|791204.6|790204.6|791697.7|790697.7|791752.4|790752.4|791078.2|789730|945
1643202000000|2022-01-26 13:00:00|791719.7|790719.7|791320.7|790320.7|792306.9|790909.1|791204.4|789702.3|830
1643202300000|2022-01-26 13:05:00|791318.3|790318.3|791764|790764|792291|790854.5|791216.1|790216.1|824
1643202600000|2022-01-26 13:10:00|791759.7|790759.7|792089.2|791089.2|792478.5|791093|791651|790236.3|835
1643202900000|2022-01-26 13:15:00|792083.2|791083.2|791437.1|790437.1|792494.2|791084.6|791085.2|789797|954
1643203200000|2022-01-26 13:20:00|791431.4|790431.4|791323|790323|792197|790762.4|791261.3|789770|873
1643203500000|2022-01-26 13:25:00|791323.8|790323.8|791751.7|790751.7|791755.6|790755.6|791257|790257|659
1643203800000|2022-01-26 13:30:00|791733.6|790733.6|791945.6|790945.6|792177.8|791177.8|791674.8|790674.8|814
1643204100000|2022-01-26 13:35:00|791941.9|790941.9|791581.9|790581.9|791954.9|790954.9|791496.8|790496.8|839
1643204400000|2022-01-26 13:40:00|791581.2|790581.2|792146.1|791146.1|792471|791215.4|791472|790320.9|904
1643204700000|2022-01-26 13:45:00|792138.8|791138.8|792035.3|791035.3|792567.8|791223.8|791631.6|790216.4|815
1643205000000|2022-01-26 13:50:00|792037.8|791037.8|791630.3|790630.3|792444.5|791055.9|791582|790207|824
1643205300000|2022-01-26 13:55:00|791632.2|790632.2|791784.3|790784.3|791953.5|790945.6|791373.9|789953.5|888
1643205600000|2022-01-26 14:00:00|791759.3|790759.3|792611.8|791611.8|793148.7|791671.2|791607.2|790371.1|891
1643205900000|2022-01-26 14:05:00|792610.7|791610.7|792493.8|791493.8|793295.7|791810.6|792336.9|790894|913
1643206200000|2022-01-26 14:10:00|792472|791472|792426.4|791426.4|792657.4|791657.4|792145.2|791145.2|877
1643206500000|2022-01-26 14:15:00|792418.9|791418.9|792741.5|791741.5|793551.7|792101.3|792315.4|790883.6|895
1643206800000|2022-01-26 14:20:00|792737.8|791737.8|792540.6|791540.6|793035.8|791839.5|792246.1|790869.5|921
1643207100000|2022-01-26 14:25:00|792535.6|791535.6|792022.7|791022.7|793002.5|791559.4|791816.7|790648.7|881
1643207400000|2022-01-26 14:30:00|791933|790933|792285.7|791285.7|793289.6|791801.7|791818.8|790818.8|805
1643207700000|2022-01-26 14:35:00|792304.5|791304.5|792730|791730|792990|791756.9|792160.8|790990|907
1643208000000|2022-01-26 14:40:00|792727.8|791727.8|792582.7|791582.7|793133.3|791731.9|792309.1|790972.5|1037
1643208300000|2022-01-26 14:45:00|792568.5|791568.5|793377.2|792377.2|793421.9|792421.9|792470.3|791470.3|1065
1643208600000|2022-01-26 14:50:00|793373.8|792373.8|792544.6|791544.6|793964.3|792553.6|792338.6|791338.6|1081
1643208900000|2022-01-26 14:55:00|792540.9|791540.9|792652.9|791652.9|793113.1|791979|792415.3|791095.3|905
1643209200000|2022-01-26 15:00:00|792650.3|791650.3|792454.7|791454.7|793651.5|792176.6|792375.5|791190.1|1060
1643209500000|2022-01-26 15:05:00|792453.8|791453.8|793113.5|792113.5|793195.8|792195.8|792427.8|791427.8|1013
1643209800000|2022-01-26 15:10:00|793110.8|792110.8|796160.4|795160.4|797097.8|795483.7|792921.1|791921.1|1071
1643210100000|2022-01-26 15:15:00|796116.6|795116.6|795919.8|794919.8|798017.4|796468.3|795826.5|794266.2|1160
1643210400000|2022-01-26 15:20:00|795923.4|794923.4|796546|795546|797202.2|795754.5|795402.8|793913.5|1136
1643210700000|2022-01-26 15:25:00|796603.2|795603.2|797858.8|795858.8|798036.1|796560.6|795968.9|794488.6|1135
1643211000000|2022-01-26 15:30:00|797890.6|795890.6|798425|797425|798927.3|797474.7|797012.7|795514.1|1147
1643211300000|2022-01-26 15:35:00|798444.5|797444.5|799676.9|798676.9|800171.8|798690.9|798397.8|796888.4|1132
1643211600000|2022-01-26 15:40:00|799685.3|798685.3|798157|797157|800205.8|798725.1|797973|796553|1088
1643211900000|2022-01-26 15:45:00|798139.5|797139.5|800767.9|798767.9|800769|799379.8|798002.9|796547.3|1041
1643212200000|2022-01-26 15:50:00|800767.1|798767.1|800207.1|799207.1|800942.2|799463|799551.9|797894.2|1032
1643212500000|2022-01-26 15:55:00|800206.6|799206.6|799839.8|797839.8|800722.1|799277.4|798884.2|797418.9|988
1643212800000|2022-01-26 16:00:00|799838.7|797838.7|800297.7|798297.7|800908.1|799435.8|799527.1|797809.1|1011
1643213100000|2022-01-26 16:05:00|799893.5|798893.5|800282.9|799282.9|800856.4|799323.2|798765.2|797176.3|1126
1643213400000|2022-01-26 16:10:00|800796.7|798796.7|803282.3|801282.3|803282.3|801402.8|799826.6|798224.8|1114
1643213700000|2022-01-26 16:15:00|803247.8|801247.8|803350.8|801350.8|805081.1|803081.1|802065.2|800516.8|1171
1643214000000|2022-01-26 16:20:00|803350.7|801350.7|801591.7|799591.7|803378.9|801615.6|800540.1|798849.8|1155
1643214300000|2022-01-26 16:25:00|801610.2|799610.2|801065.6|799065.6|802150|800643.5|800383.7|798663.6|1090
1643214600000|2022-01-26 16:30:00|801042.9|799042.9|801159.8|799159.8|801779|799791.2|799743.4|798270.2|1105
1643214900000|2022-01-26 16:35:00|801190.5|799190.5|801269.7|799269.7|802886.6|801393.8|800320.4|798772.4|1121
1643215200000|2022-01-26 16:40:00|801198.5|799198.5|800695.1|799695.1|801854.5|799854.5|800183.4|798614.4|1051
1643215500000|2022-01-26 16:45:00|801204.1|799204.1|801982.1|799982.1|802636.7|801071.1|800453.9|798909.2|1049
1643215800000|2022-01-26 16:50:00|801980.3|799980.3|802028|800028|802228.1|800597|800531.7|799026.8|1015
1643216100000|2022-01-26 16:55:00|802017.3|800017.3|801595.3|799595.3|802902.4|801453|801121.8|799553.3|1047
1643216400000|2022-01-26 17:00:00|801639.7|799639.7|800748|798748|801797.9|800075.5|800243.6|798700.6|1057
1643216700000|2022-01-26 17:05:00|800747.8|798747.8|799888.1|798888.1|800763.2|799196.9|799456.3|797626|1036
1643217000000|2022-01-26 17:10:00|799875.3|798875.3|799411.7|797411.7|800391|798907.2|798412.5|796999.6|1020
1643217300000|2022-01-26 17:15:00|799429.2|797429.2|800910.2|798910.2|800922|799165.7|798934.9|797315.8|895
1643217600000|2022-01-26 17:20:00|800893.7|798893.7|801575.9|799575.9|801739.5|799949.3|799776.3|798014.3|1001
1643217900000|2022-01-26 17:25:00|801571|799571|800411.2|798411.2|801571.9|799571.9|799905.6|797905.6|903
1643218200000|2022-01-26 17:30:00|800392.2|798392.2|799794.5|797794.5|800455.4|798455.4|799083.8|797354.7|1068
1643218500000|2022-01-26 17:35:00|799776.1|797776.1|799173.3|797173.3|799781.9|798025.2|797580.4|796051.7|997
1643218800000|2022-01-26 17:40:00|799187.4|797187.4|799548.7|797548.7|799801.1|798202.1|798573|796758.1|895
1643219100000|2022-01-26 17:45:00|799556.8|797556.8|798094.6|796094.6|799681.3|798150|797453.9|795968.5|1026
1643219400000|2022-01-26 17:50:00|798060.8|796060.8|797167.8|795167.8|798194.5|796655.5|796472.8|795018|1027
1643219700000|2022-01-26 17:55:00|797148.2|795148.2|797097.7|795097.7|797773.2|796038.8|796558.2|795007.7|827
1643266800000|2022-01-27 07:00:00|796372.8|794372.8|794759.5|792759.5|796491.5|794770.7|794207.7|792706.5|878
1643267100000|2022-01-27 07:05:00|794755.1|792755.1|795526.9|793526.9|795709.6|793709.6|794250.7|792742.6|1097
1643267400000|2022-01-27 07:10:00|795583.1|793583.1|794589.6|792589.6|795664.4|794130.9|794169.4|792331.5|1054
1643267700000|2022-01-27 07:15:00|794590.1|792590.1|794984.7|792984.7|795299.9|793299.9|793781.2|791781.2|1140
1643268000000|2022-01-27 07:20:00|794960.2|792960.2|795333.1|793333.1|795423|793833.1|794165.3|792165.3|1130
1643268300000|2022-01-27 07:25:00|795328.3|793328.3|794207.6|793207.6|795631.2|794234.6|793744.1|792185.3|1117
1643268600000|2022-01-27 07:30:00|794244.9|793244.9|792110.9|790110.9|794874.3|793429|791359|789781.9|1136
1643268900000|2022-01-27 07:35:00|792133.9|790133.9|792452|790452|792490|790983|790659.9|789208.8|1096
1643269200000|2022-01-27 07:40:00|792467.6|790467.6|792080|791080|792762.9|791278.8|790637.9|789150.8|1095
1643269500000|2022-01-27 07:45:00|792080.9|791080.9|792895|791895|793806.8|792309.8|791676.1|790294.1|1125
1643269800000|2022-01-27 07:50:00|792882|791882|791741.6|790741.6|793332.2|791952.9|791673.9|790152.4|1085
1643270100000|2022-01-27 07:55:00|792228.8|790228.8|792074.3|791074.3|793023.4|791523|791542.2|790115.6|1122
1643270400000|2022-01-27 08:00:00|792075|791075|793036.5|791036.5|793732.4|792286.6|791776.5|790205.1|1150
1643270700000|2022-01-27 08:05:00|793032.4|791032.4|789609.1|787609.1|793378.6|791837.1|788773.6|787073.1|1147
1643271000000|2022-01-27 08:10:00|789633.7|787633.7|787885.8|785885.8|789633.7|788097.3|786387.2|784850.9|1165
1643271300000|2022-01-27 08:15:00|787794.7|785794.7|785217.1|783217.1|787811.8|786344.3|783720|782081.5|1176
1643271600000|2022-01-27 08:20:00|785173.8|783173.8|787140.8|785140.8|787325.4|785820.7|784100.9|782572.4|1159
1643271900000|2022-01-27 08:25:00|787141.3|785141.3|786603.2|785603.2|787334.1|785830.2|786002.6|784270.7|1155
1643272200000|2022-01-27 08:30:00|786611.7|785611.7|787081.4|786081.4|787595.7|786171.4|786012.6|784542.7|1124
1643272500000|2022-01-27 08:35:00|787082.9|786082.9|786057|784057|787610.8|786177.5|784701.1|783195.1|1168
1643272800000|2022-01-27 08:40:00|786096.1|784096.1|785640.3|784640.3|786548.3|785046.3|784780.4|783265.3|1135
1643273100000|2022-01-27 08:45:00|785646|784646|785267.4|784267.4|786305.2|784810.1|784314.2|782810|1136
1643273400000|2022-01-27 08:50:00|785290|784290|786048.8|785048.8|786563.8|785301.8|784926.3|783456.4|1053
1643273700000|2022-01-27 08:55:00|786052.1|785052.1|785717.4|784717.4|786577.2|785174.8|785501.2|784150.6|1022
1643274000000|2022-01-27 09:00:00|785723.2|784723.2|786214.8|785214.8|786660.8|785251.7|785612|784233.9|1000
1643274300000|2022-01-27 09:05:00|786217.1|785217.1|786947.8|785947.8|787011.5|785947.8|786125.6|784993|988
1643274600000|2022-01-27 09:10:00|786963.6|785963.6|787230.5|786230.5|788074|786515.2|786835.5|785357.2|1010
1643274900000|2022-01-27 09:15:00|787242.7|786242.7|787244.3|786244.3|788359.8|786868.3|786738.9|785626.6|1024
1643275200000|2022-01-27 09:20:00|787244.5|786244.5|787808.8|786808.8|788393.4|786996.1|787081.8|785689.4|1008
1643275500000|2022-01-27 09:25:00|787796.9|786796.9|788867.4|787867.4|789366.4|787915.7|787751|786344.3|1024
1643275800000|2022-01-27 09:30:00|788877.8|787877.8|788171.8|787171.8|789573.2|788072.8|788079.5|786705.9|1068
1643276100000|2022-01-27 09:35:00|788169.7|787169.7|790573.2|788573.2|792022.4|790359.4|787950.7|786950.7|1144
1643276400000|2022-01-27 09:40:00|790517.5|788517.5|789445.3|788445.3|790878.4|789390.4|789323.8|787831.9|1099
1643276700000|2022-01-27 09:45:00|789449.1|788449.1|788878.6|786878.6|790083.2|788610|788183|786609.6|1060
1643277000000|2022-01-27 09:50:00|788905|786905|787489|786489|788914.1|787393.2|787149.7|785673.1|1036
1643277300000|2022-01-27 09:55:00|787563.4|786563.4|787731|786731|788760|787250.1|787125.9|785667|1004
1643277600000|2022-01-27 10:00:00|787734.4|786734.4|787059.2|786059.2|788673.3|787188.8|786964.4|785442.5|1006
1643277900000|2022-01-27 10:05:00|787060.9|786060.9|786406.4|785406.4|787891|786384.4|786389.6|784894.5|1034
1643278200000|2022-01-27 10:10:00|786403|785403|787210.9|786210.9|787809.1|786297.6|786133.1|784663.1|1097
1643278500000|2022-01-27 10:15:00|787716.3|785716.3|787019.8|786019.8|787716.3|786226.6|786230.1|784727.6|1043
1643278800000|2022-01-27 10:20:00|787016.3|786016.3|786306.2|785306.2|787942.5|786498.3|786290.1|784815.2|1023
1643279100000|2022-01-27 10:25:00|786311.5|785311.5|786120.7|785120.7|786762.6|785365.7|786018.9|784673.1|955
1643279400000|2022-01-27 10:30:00|786121.1|785121.1|785107.8|784107.8|786197.1|785197.1|784821.9|783250|1018
1643279700000|2022-01-27 10:35:00|785112.3|784112.3|784158.6|783158.6|785913.7|784411.2|784142.2|782806.5|1073
1643280000000|2022-01-27 10:40:00|784164.7|783164.7|785184|784184|785956.3|784592.7|784139.9|782707.9|1053
1643280300000|2022-01-27 10:45:00|785166.3|784166.3|785233.8|784233.8|785684.7|784233.8|784365.5|782859.8|1045
1643280600000|2022-01-27 10:50:00|785763.5|783763.5|785873.8|784873.8|786884.4|785381.9|785160.7|783702.4|1050
1643280900000|2022-01-27 10:55:00|785867.4|784867.4|785989.6|784989.6|786638.1|785076|785320.3|784107.8|960
1643281200000|2022-01-27 11:00:00|785957|784957|785923.9|784923.9|786686.6|785245.7|785415.9|784052|830
1643281500000|2022-01-27 11:05:00|785919.6|784919.6|786095.4|785095.4|786706.2|785182.7|785604.8|784182.3|946
1643281800000|2022-01-27 11:10:00|786107.1|785107.1|785993.9|784993.9|786128|785128|785794.5|784794.5|844
1643282100000|2022-01-27 11:15:00|785995|784995|787394.4|785394.4|787554.3|786005.9|785912.5|784617.8|933
1643282400000|2022-01-27 11:20:00|787419.6|785419.6|786349.8|785349.8|787419.6|785955.3|786126.7|784674.6|995
1643282700000|2022-01-27 11:25:00|786338.5|785338.5|785551.4|784551.4|786856.5|785398.3|785347.1|783926.5|987
1643283000000|2022-01-27 11:30:00|785559.4|784559.4|786758.4|785758.4|787223.6|785760.3|785337.2|783944.2|991
1643283300000|2022-01-27 11:35:00|786742.4|785742.4|788005.1|786005.1|788248.4|786744.4|786494.5|785034.5|1011
1643283600000|2022-01-27 11:40:00|788004.3|786004.3|788428.3|787428.3|789070.8|787611.6|787518|786004.3|1058
1643283900000|2022-01-27 11:45:00|788477.2|787477.2|787766.2|786766.2|789034.7|787524.2|787654|786194.4|974
1643284200000|2022-01-27 11:50:00|787739.6|786739.6|787165.2|786165.2|788568.1|787051.2|786916.7|785460.6|986
1643284500000|2022-01-27 11:55:00|787186.9|786186.9|787865|785865|788177.6|786739.2|786959.8|785528.9|954
1643284800000|2022-01-27 12:00:00|787306.4|786306.4|786527.8|785527.8|787801.4|786306.4|786319.6|784840.1|953
1643285100000|2022-01-27 12:05:00|786516.8|785516.8|787396.3|786396.3|788074.7|786733.1|786431.1|784957.6|984
1643285400000|2022-01-27 12:10:00|787406.3|786406.3|786991.2|785991.2|787891.7|786469.4|786896.7|785487.5|960
1643285700000|2022-01-27 12:15:00|786989.5|785989.5|787807.1|786807.1|788301|786873.6|786893|785448.7|926
1643286000000|2022-01-27 12:20:00|787812|786812|788123.2|787123.2|788832|787482.5|787536.9|786088.5|960
1643286300000|2022-01-27 12:25:00|788125.7|787125.7|788595.2|787595.2|789405.1|787919|788043|786901.2|940
1643286600000|2022-01-27 12:30:00|788602.3|787602.3|789215.5|788215.5|789723.2|788260|788349.6|787349.6|1015
1643286900000|2022-01-27 12:35:00|789193.8|788193.8|788131.8|786131.8|789470.4|788470.4|787745.2|786106.9|1067
1643287200000|2022-01-27 12:40:00|788163.5|786163.5|784742.3|782742.3|788289.2|786765.1|783632.7|781979.1|1153
1643287500000|2022-01-27 12:45:00|784741.6|782741.6|780683.1|779683.1|785099.4|783403.5|780460.9|778841.7|1177
1643287800000|2022-01-27 12:50:00|780688.9|779688.9|781741.7|779741.7|782111.6|780526.7|779770.6|778119.3|1151
1643288100000|2022-01-27 12:55:00|781747.7|779747.7|781230.2|779230.2|781895.5|780397.8|780399.6|778644.7|1100
1643288400000|2022-01-27 13:00:00|781219|779219|781535.4|780535.4|782276|780796.5|780445.1|778778.6|1084
1643288700000|2022-01-27 13:05:00|781511.1|780511.1|780251|779251|782012.1|780526.9|779697.3|778162|1138
1643289000000|2022-01-27 13:10:00|780242.3|779242.3|781324|780324|781858.7|780394|780210.2|778733.3|1064
1643289300000|2022-01-27 13:15:00|781279.4|780279.4|779854.1|778854.1|782078.5|780639.5|779383.3|777632.8|1110
1643289600000|2022-01-27 13:20:00|780421.6|778421.6|779018.9|777018.9|780463|778959.7|778325.3|776864|1120
1643289900000|2022-01-27 13:25:00|778998.6|776998.6|776723.1|774723.1|779012|777454.8|776615.1|774255.3|1118
1643290200000|2022-01-27 13:30:00|776721.2|774721.2|778768.8|777768.8|779322|777787|776692.6|774309.6|1104
1643290500000|2022-01-27 13:35:00|778788.3|777788.3|778458.8|777458.8|779146.8|777788.3|777984.1|776421.8|1073
1643290800000|2022-01-27 13:40:00|778463|777463|777031.2|776031.2|779005.9|777521.9|776742.3|775241.2|1048
1643291100000|2022-01-27 13:45:00|777033.4|776033.4|775537.2|773537.2|777339.2|776043.9|774929.1|773446.4|1127
1643291400000|2022-01-27 13:50:00|775543.4|773543.4|776460.9|774460.9|776460.9|774905.7|774457.1|772892.6|1141
1643291700000|2022-01-27 13:55:00|776539.8|774539.8|777935.6|775935.6|778289.6|776745.5|775108.8|773634.1|1140
1643292000000|2022-01-27 14:00:00|777925.7|775925.7|776587.1|775587.1|778090.8|776524.1|776055.3|774464.6|1044
1643292300000|2022-01-27 14:05:00|776587.4|775587.4|777935.4|776935.4|778725.9|777222.8|776046.6|774524.8|1033
1643292600000|2022-01-27 14:10:00|777930.3|776930.3|778353.4|777353.4|778808.1|777396.6|777310.4|775823.4|1039
1643292900000|2022-01-27 14:15:00|778348.8|777348.8|778537.4|776537.4|779245.8|777765.5|777853.1|776381.1|1078
1643293200000|2022-01-27 14:20:00|778561.6|776561.6|778668|777668|779224.8|777720.6|777192.3|775724.4|1083
1643293500000|2022-01-27 14:25:00|778671|777671|779731.2|777731.2|779899.8|778376.2|778039.4|776543.2|1040
1643293800000|2022-01-27 14:30:00|779736.5|777736.5|779283.2|778283.2|780140.2|778632.8|778700.5|777224.7|1117
1643294100000|2022-01-27 14:35:00|779285.6|778285.6|778693.9|777693.9|779959.5|778455|778644.9|777149.8|1081
1643294400000|2022-01-27 14:40:00|779179.2|777179.2|778527.6|776527.6|779201.7|777712.7|777825.7|776306.2|1070
1643294700000|2022-01-27 14:45:00|778064|777064|778352.6|777352.6|778927.1|777405.4|777221.8|775750.8|1073
1643295000000|2022-01-27 14:50:00|778356.8|777356.8|778397.7|777397.7|779324.9|777851.6|778112.4|776624.3|1021
1643295300000|2022-01-27 14:55:00|778404.1|777404.1|779352.4|777352.4|779473.6|777973|778017.6|776657|1083
1643295600000|2022-01-27 15:00:00|779333.7|777333.7|778761.1|777761.1|780088.3|778471.1|778738.5|777241.3|1133
1643295900000|2022-01-27 15:05:00|778774.9|777774.9|778406.6|777406.6|779619.3|778152.1|778010.9|776498|1096
1643296200000|2022-01-27 15:10:00|778366.3|777366.3|777842.4|776842.4|778949|777459.7|777718.5|776221|1005
1643296500000|2022-01-27 15:15:00|777848.2|776848.2|777579.3|775579.3|778611.1|777104.5|776944.6|775443.6|1106
1643296800000|2022-01-27 15:20:00|777567.8|775567.8|778185.1|776185.1|778334.3|776651.8|776312.4|774801.3|1104
1643297100000|2022-01-27 15:25:00|778190.3|776190.3|778955|776955|778963|777501.4|777279.3|775815.1|1078
1643297400000|2022-01-27 15:30:00|778953.5|776953.5|778871.7|776871.7|779308.8|777816.4|777884.8|776529.8|1033
1643297700000|2022-01-27 15:35:00|778893.2|776893.2|778776.1|777776.1|779314.9|777859.3|778436.5|776893.2|998
1643298000000|2022-01-27 15:40:00|778774|777774|778276.7|776276.7|779271.6|777794.9|777496.6|775988.5|999
1643298300000|2022-01-27 15:45:00|778365.9|776365.9|778783.7|776783.7|778975.5|777417.6|777643.4|776134.9|756
1643298600000|2022-01-27 15:50:00|778753.4|776753.4|779137.8|777137.8|779327.4|777847.7|778229.8|776668.5|883
1643298900000|2022-01-27 15:55:00|779108.7|777108.7|777768|775768|779208.4|777753.3|777208.8|775739.1|979
1643299200000|2022-01-27 16:00:00|777776.7|775776.7|776785.7|774785.7|777791|776242.2|776260.2|774720.3|898
1643299500000|2022-01-27 16:05:00|776812.7|774812.7|778137.3|776137.3|778258.3|776774.2|775911.5|774247.3|1097
1643299800000|2022-01-27 16:10:00|778159.3|776159.3|777946.5|775946.5|778476.7|776861.6|777448.1|775901.6|1059
1643300100000|2022-01-27 16:15:00|777944.9|775944.9|778246.4|777246.4|778871.2|777387.2|777459|775917.7|1000
1643300400000|2022-01-27 16:20:00|778627.9|776627.9|779158.5|777158.5|779245.5|777788.8|778106.9|776591.7|956
1643300700000|2022-01-27 16:25:00|779157.5|777157.5|778883|776883|779560.7|778058.4|778258.4|776758.5|949
1643301000000|2022-01-27 16:30:00|778870.2|776870.2|778294.4|776294.4|779003.8|777547|777652.5|776138.2|905
1643301300000|2022-01-27 16:35:00|778262.4|776262.4|778548.9|776548.9|778624|777074.9|777201.5|775690.6|1042
1643301600000|2022-01-27 16:40:00|778557.7|776557.7|778702|776702|778762.7|777247.4|777729.2|776234.4|1000
1643301900000|2022-01-27 16:45:00|778230.6|777230.6|779108|777108|779108|777652.3|778137.2|776632.7|936
1643302200000|2022-01-27 16:50:00|778636.8|777636.8|778687.9|777687.9|779749.7|778258|778545|776953.8|968
1643302500000|2022-01-27 16:55:00|778684.6|777684.6|779026.7|778026.7|779513.9|778078|778619.4|777155.3|892
1643302800000|2022-01-27 17:00:00|779027.8|778027.8|778071.6|777071.6|779789.3|778247|778071.6|776580.1|990
1643303100000|2022-01-27 17:05:00|778572.8|776572.8|778381.5|776381.5|778708.3|777179.9|777801.2|776245|1033
1643303400000|2022-01-27 17:10:00|778363.5|776363.5|778547.2|776547.2|778686.5|777004.9|777838.4|776129.4|1026
1643303700000|2022-01-27 17:15:00|778554.3|776554.3|778898.3|776898.3|779196.3|777196.3|778501.1|776501.1|1058
1643304000000|2022-01-27 17:20:00|778902.2|776902.2|778753|776753|778942.7|777257.5|778211.1|776514|946
1643304300000|2022-01-27 17:25:00|778767.7|776767.7|779139.9|777139.9|779422.2|777881.1|778212.5|776549.5|1005
1643304600000|2022-01-27 17:30:00|779132.4|777132.4|780036.8|778036.8|780598.6|778598.6|778610.5|776912.5|924
1643304900000|2022-01-27 17:35:00|780028.4|778028.4|781283.7|779283.7|781992.2|780404.1|779913.2|777964.7|1022
1643305200000|2022-01-27 17:40:00|780738|779738|780750.6|778750.6|781530|780055.7|780179.4|778634.8|972
1643305500000|2022-01-27 17:45:00|780764.6|778764.6|780764.1|778764.1|781158.9|779577|779949.4|778394.4|1095
1643305800000|2022-01-27 17:50:00|780730|778730|780188.6|778188.6|780795.1|778795.1|779151.3|777777.7|1073
1643306100000|2022-01-27 17:55:00|780190.4|778190.4|780123.6|778123.6|780450.3|779025.6|779179.8|777681.4|859
1643353200000|2022-01-28 07:00:00|779627.5|777627.5|780932.7|778932.7|781440|779440|779594.3|777594.3|918
1643353500000|2022-01-28 07:05:00|780920.6|778920.6|780262.2|778262.2|781464.4|779464.4|779665.4|777665.4|1153
1643353800000|2022-01-28 07:10:00|780257.4|778257.4|779413.2|777413.2|780783.2|778783.2|778116.4|776551.5|1158
1643354100000|2022-01-28 07:15:00|779432.4|777432.4|779671|777671|780323|778577.7|778820|777242.8|1141
1643354400000|2022-01-28 07:20:00|779636|777636|779739.4|777739.4|780407.1|778712.3|779158.2|777467.3|1096
1643354700000|2022-01-28 07:25:00|779726.1|777726.1|780216|778216|780356.7|778873.1|779344.2|777714.8|1059
1643355000000|2022-01-28 07:30:00|780203.6|778203.6|779452.3|778452.3|780249.2|778757.3|779038.3|777572.3|1094
1643355300000|2022-01-28 07:35:00|779431.4|778431.4|778553.3|776553.3|780122.5|778641.9|778030|776448.7|1057
1643355600000|2022-01-28 07:40:00|778530.1|776530.1|778082.2|777082.2|778864.3|777142.7|777478.9|775732.8|1134
1643355900000|2022-01-28 07:45:00|778071|777071|778204.1|777204.1|779116.3|777666.9|778032.9|776532.2|1067
1643356200000|2022-01-28 07:50:00|778194.2|777194.2|778831.2|776831.2|779232.5|777594|777828.9|776312.3|1097
1643356500000|2022-01-28 07:55:00|778845.7|776845.7|779120.8|777120.8|779446.7|777924.7|778012.8|776534.8|1097
1643356800000|2022-01-28 08:00:00|779128.7|777128.7|779001.5|777001.5|779372.7|777962|777758.9|776305.7|1108
1643357100000|2022-01-28 08:05:00|778985.1|776985.1|776992.4|775992.4|779445.2|777929|776277.3|774577.2|1126
1643357400000|2022-01-28 08:10:00|777488.7|775488.7|778142.5|776142.5|778799.8|777307.7|776963.6|775459|1125
1643357700000|2022-01-28 08:15:00|778134.2|776134.2|778431.2|777431.2|779168.3|777651.4|777707.4|775984.9|1096
1643358000000|2022-01-28 08:20:00|778926.1|776926.1|778911.1|777911.1|779873.9|778353.6|778422.8|776869.4|1114
1643358300000|2022-01-28 08:25:00|778901.7|777901.7|779292.2|777292.2|780295|778744.5|778596.1|777119.7|1114
1643358600000|2022-01-28 08:30:00|779292.4|777292.4|780600.6|779600.6|781192.6|779928.1|778850.9|777292.4|1094
1643358900000|2022-01-28 08:35:00|780597.9|779597.9|781378.5|779378.5|781429.5|779946.3|779674.1|778211.2|1095
1643359200000|2022-01-28 08:40:00|781362.5|779362.5|780442|779442|782722.3|781204.8|780336.2|778502.1|1113
1643359500000|2022-01-28 08:45:00|780429.5|779429.5|780515.7|779515.7|781033.5|779726|780170|778714|1074
1643359800000|2022-01-28 08:50:00|780539.5|779539.5|780680|779680|781526.9|780013|780234.2|778981.2|1090
1643360100000|2022-01-28 08:55:00|780680.5|779680.5|783134.5|781134.5|783637.9|781999.2|780680.5|779234|1136
1643360400000|2022-01-28 09:00:00|782612.2|781612.2|782143.9|780143.9|783429.2|781717.6|781290|779709.2|1150
1643360700000|2022-01-28 09:05:00|782151.1|780151.1|781706.1|779706.1|782575|781050.4|780991.9|779319.6|1089
1643361000000|2022-01-28 09:10:00|781671.8|779671.8|781560|779560|782950.1|781397.5|781070|779440.3|1071
1643361300000|2022-01-28 09:15:00|781606.6|779606.6|781847.4|779847.4|782642.8|781117.9|781267.5|779545.1|1065
1643361600000|2022-01-28 09:20:00|781903.9|779903.9|781687.8|779687.8|782266.4|780756.9|780843.4|779375|1092
1643361900000|2022-01-28 09:25:00|781694.7|779694.7|781355.5|780355.5|782168.9|780695.5|781125.5|779622.1|1047
1643362200000|2022-01-28 09:30:00|781359.8|780359.8|781228.2|780228.2|781927.6|780461.8|780998.5|779497|1071
1643362500000|2022-01-28 09:35:00|781650.5|779650.5|779770.9|777770.9|781748.2|780219.3|779362.3|777563.2|1087
1643362800000|2022-01-28 09:40:00|779764.6|777764.6|779933.3|777933.3|780239.5|778754.3|779136.7|777596.1|1070
1643363100000|2022-01-28 09:45:00|779913.2|777913.2|779559.5|778559.5|780242.5|778733.7|779345.2|777868|958
1643363400000|2022-01-28 09:50:00|779570.6|778570.6|779512.5|778512.5|780662.8|779314.9|779412.5|777922.9|980
1643363700000|2022-01-28 09:55:00|780009.5|778009.5|780371.2|778371.2|780543.9|779035.4|778937.5|777463.1|982
1643364000000|2022-01-28 10:00:00|780337.1|778337.1|779901.3|778901.3|780456.9|778982.4|779282.2|777813.2|976
1643364300000|2022-01-28 10:05:00|779898.7|778898.7|780290.2|778290.2|780534.2|779025.6|779302.6|777802.1|944
1643364600000|2022-01-28 10:10:00|779811.4|778811.4|779717.7|778717.7|780673.2|779173.5|779385.1|777882.5|979
1643364900000|2022-01-28 10:15:00|779709.6|778709.6|779295.8|777295.8|780402.7|779117.8|778560.5|777057.5|1044
1643365200000|2022-01-28 10:20:00|779289.8|777289.8|779482.6|778482.6|780086.5|778614.4|778734.1|777246.9|962
1643365500000|2022-01-28 10:25:00|779475.5|778475.5|779690.8|778690.8|780222.5|778793.7|778962.2|777530.7|955
1643365800000|2022-01-28 10:30:00|779694.7|778694.7|780300.2|779300.2|780753.3|779320.6|779577.2|778136.6|991
1643366100000|2022-01-28 10:35:00|780290.7|779290.7|779924.6|778924.6|781008.5|779539.7|779881.3|778376|1036
1643366400000|2022-01-28 10:40:00|779923.7|778923.7|779832.5|778832.5|780656|779170.7|779464.8|778056.4|950
1643366700000|2022-01-28 10:45:00|779799.8|778799.8|780032.5|779032.5|780510.1|779032.8|779570.1|778257.5|901
1643367000000|2022-01-28 10:50:00|780020|779020|780041|779041|780842.9|779398.7|779911.8|778535.9|840
1643367300000|2022-01-28 10:55:00|780040.6|779040.6|780152.9|779152.9|780747.4|779451.2|779995.1|778630.4|842
1643367600000|2022-01-28 11:00:00|780143.9|779143.9|780647.7|779647.7|781176|779740.4|780141.5|778623.1|948
1643367900000|2022-01-28 11:05:00|780622.3|779622.3|781102.8|779102.8|781532|780064.5|780564.1|779087|1001
1643368200000|2022-01-28 11:10:00|781097.3|779097.3|780073.5|779073.5|781292.8|779805|780000.2|778603.4|934
1643368500000|2022-01-28 11:15:00|780072.9|779072.9|779853.6|778853.6|781038.6|779517.3|779608.3|778176.5|975
1643368800000|2022-01-28 11:20:00|779852.9|778852.9|779696.5|777696.5|780468.3|779010.2|779047.2|777521.4|966
1643369100000|2022-01-28 11:25:00|779704.9|777704.9|778877.4|777877.4|779955.7|778486.4|778868.1|777529.4|978
1643369400000|2022-01-28 11:30:00|778871.2|777871.2|779446.4|778446.4|779654.1|778654.1|778785.2|777587|961
1643369700000|2022-01-28 11:35:00|779438.3|778438.3|779816.3|778816.3|779835.6|778835.6|779352|778352|889
1643370000000|2022-01-28 11:40:00|779813|778813|779212.5|778212.5|780368|778923.1|778954.1|777530.1|958
1643370300000|2022-01-28 11:45:00|779213.6|778213.6|778836.8|777836.8|779407.5|778407.5|778772.3|777772.3|869
1643370600000|2022-01-28 11:50:00|778839.4|777839.4|778560.3|777560.3|779465.8|778108|778158.4|777158.4|943
1643370900000|2022-01-28 11:55:00|778551.4|777551.4|778288.8|777288.8|779354|777975.2|777959.9|776522.6|922
1643371200000|2022-01-28 12:00:00|778167.4|777167.4|778290.4|777290.4|779030|778030|778138.5|777029.6|807
1643371500000|2022-01-28 12:05:00|778284.5|777284.5|778759.5|777759.5|779265.4|777890|778266.2|776890.1|738
1643371800000|2022-01-28 12:10:00|778757.9|777757.9|778605.3|777605.3|779606.1|778148.7|778298.6|776815.1|857
1643372100000|2022-01-28 12:15:00|778601.8|777601.8|778855.5|776855.5|779331.1|777869.7|777386|775902.1|927
1643372400000|2022-01-28 12:20:00|778767.9|776767.9|777936.2|776936.2|779017.8|777497.1|777419.7|776025.6|1094
1643372700000|2022-01-28 12:25:00|777909.9|776909.9|777360.1|776360.1|778450.1|777066.4|777278.6|775856.3|905
1643373000000|2022-01-28 12:30:00|777372.2|776372.2|776998.6|775998.6|777908.3|776432.7|776976.8|775785|842
1643373300000|2022-01-28 12:35:00|776998.8|775998.8|776701.4|775701.4|777611.3|776100.3|776195.3|774694.5|1020
1643373600000|2022-01-28 12:40:00|776709.1|775709.1|776418.7|775418.7|777375.7|776069.3|776326.9|774769.8|892
1643373900000|2022-01-28 12:45:00|776885.4|774885.4|777585.6|775585.6|778008.8|776480.2|776231.1|774736.2|909
1643374200000|2022-01-28 12:50:00|777560.3|775560.3|776692.7|775692.7|777670|776167.9|776651.2|775233.8|884
1643374500000|2022-01-28 12:55:00|776684.3|775684.3|776277.8|774277.8|776863.5|775863.5|774993.3|773535.7|1036
1643374800000|2022-01-28 13:00:00|776277.4|774277.4|775547.5|773547.5|776336.2|775143.1|775058.1|773526|1036
1643375100000|2022-01-28 13:05:00|775083.8|774083.8|778125.5|776125.5|778433.5|776737.4|774580.3|773146.9|1123
1643375400000|2022-01-28 13:10:00|778178.2|776178.2|778088.6|777088.6|779996.8|777996.8|777293.5|775792.1|1088
1643375700000|2022-01-28 13:15:00|778092.8|777092.8|777469.7|775469.7|778830.3|777371.1|776617.4|775123.2|1040
1643376000000|2022-01-28 13:20:00|777464.4|775464.4|777741.4|776741.4|778538.1|777006.5|776727.1|775234.9|897
1643376300000|2022-01-28 13:25:00|777729.9|776729.9|777607.4|775607.4|778336.1|776764.6|776638.5|775229.2|944
1643376600000|2022-01-28 13:30:00|777575.7|775575.7|776710.5|774710.5|777655.8|775655.8|775399.1|773769|1136
1643376900000|2022-01-28 13:35:00|776681.8|774681.8|775558|773558|776821.7|775291.6|774288|772757.3|1129
1643377200000|2022-01-28 13:40:00|775553.3|773553.3|776400|774400|776410.4|774940.2|774973.5|773411.6|1065
1643377500000|2022-01-28 13:45:00|776403.1|774403.1|776898.6|774898.6|777324.2|775847.9|775900|774389.8|1030
1643377800000|2022-01-28 13:50:00|776873.9|774873.9|776972.5|774972.5|777165.9|775917.7|776220.2|774714.2|1034
1643378100000|2022-01-28 13:55:00|776968.5|774968.5|775650.1|774650.1|777328.9|775826.6|775604.1|774106.3|984
1643378400000|2022-01-28 14:00:00|775653.2|774653.2|777177.7|775177.7|777460|775920.4|775578.7|774133.6|1032
1643378700000|2022-01-28 14:05:00|777195.7|775195.7|777305.9|775305.9|777394.6|775774.7|776059.9|774573.5|919
1643379000000|2022-01-28 14:10:00|777315.7|775315.7|776759.1|775759.1|777397.9|775964.6|776337.5|774904.8|926
1643379300000|2022-01-28 14:15:00|776756.8|775756.8|777846.8|775846.8|778095.6|776551.6|776723.6|775279.6|918
1643379600000|2022-01-28 14:20:00|777843.7|775843.7|777445.8|776445.8|778228.8|776735.1|777170.8|775700.9|984
1643379900000|2022-01-28 14:25:00|777946.4|775946.4|777395.6|776395.6|778484.5|777058.4|777345.2|775889.9|966
1643380200000|2022-01-28 14:30:00|777394.6|776394.6|778270|777270|779186.6|777669.2|777380.2|776102.6|1112
1643380500000|2022-01-28 14:35:00|778269.3|777269.3|778634.5|776634.5|779126.3|777720.4|778051.6|776559.5|1086
1643380800000|2022-01-28 14:40:00|778639.5|776639.5|777785.6|776785.6|778758.5|777243.6|777560.2|776205.7|1029
1643381100000|2022-01-28 14:45:00|777796.6|776796.6|778011.2|777011.2|778565.7|777257.3|777783.2|776392.3|1008
1643381400000|2022-01-28 14:50:00|778013.9|777013.9|780466|778466|780515.9|778797.9|777964.8|776673.5|1103
1643381700000|2022-01-28 14:55:00|780525.9|778525.9|780413.9|778413.9|780876|779500.8|779719.9|777912.9|1083
1643382000000|2022-01-28 15:00:00|780413.6|778413.6|780469.2|779469.2|781501.7|779982.7|780154.4|778353.3|1095
1643382300000|2022-01-28 15:05:00|780465|779465|780984.3|778984.3|782276.1|780515.1|780273.9|778663.7|1056
1643382600000|2022-01-28 15:10:00|780984.6|778984.6|781922|780922|782987.9|781492|780337.6|778864.2|1111
1643382900000|2022-01-28 15:15:00|781924.3|780924.3|781204.5|779204.5|782986.1|781473.1|780834.6|779204.5|1109
1643383200000|2022-01-28 15:20:00|781170.9|779170.9|781347.1|780347.1|782062.8|780603.1|780705.2|779170.9|981
1643383500000|2022-01-28 15:25:00|781353.7|780353.7|782396.4|781396.4|782989.9|781516.8|781353.7|780072.2|964
1643383800000|2022-01-28 15:30:00|782398.6|781398.6|783655.8|781655.8|783677.5|782158.2|782091.4|780547.4|1090
1643384100000|2022-01-28 15:35:00|783664.1|781664.1|783528|781528|784041.7|782575.9|782512.8|781009.6|1025
1643384400000|2022-01-28 15:40:00|783517.3|781517.3|782728.1|780728.1|783671.3|782082.4|782193.3|780703.4|1062
1643384700000|2022-01-28 15:45:00|782720.2|780720.2|782065.9|780065.9|783185.3|781255.2|780989.2|779455.3|995
1643385000000|2022-01-28 15:50:00|782090.3|780090.3|782243|780243|782536.6|780941.7|781782.8|779782.8|803
1643385300000|2022-01-28 15:55:00|782241.3|780241.3|782604.9|780604.9|782885|781261|781829.8|780231.3|1029
1643385600000|2022-01-28 16:00:00|782597.2|780597.2|783435.7|781435.7|783692.4|781942.1|782147.3|780447.7|1095
1643385900000|2022-01-28 16:05:00|783434|781434|782738.3|780738.3|783679|781679|782408|780408|1085
1643386200000|2022-01-28 16:10:00|782717.6|780717.6|781865|779865|782731.5|780731.5|781671.1|779671.1|1064
1643386500000|2022-01-28 16:15:00|781869.3|779869.3|781688.3|779688.3|782328.4|780328.4|781110.1|779530.3|1054
1643386800000|2022-01-28 16:20:00|781710.8|779710.8|780381.1|778381.1|781957.7|779957.7|779841.9|777841.9|1075
1643387100000|2022-01-28 16:25:00|780382.2|778382.2|781327.7|779327.7|783605.9|781605.9|779749.7|777945.1|1108
1643387400000|2022-01-28 16:30:00|781299.6|779299.6|781541.1|779541.1|781902.9|780127|780424.2|778424.2|1115
1643387700000|2022-01-28 16:35:00|781548.4|779548.4|780282.9|778282.9|782080.8|780080.8|779380.6|777815.5|1124
1643388000000|2022-01-28 16:40:00|780331|778331|779522|777522|780578.8|778795.4|779293.3|777373.6|1093
1643388300000|2022-01-28 16:45:00|779503.4|777503.4|778013.4|777013.4|779670.5|778076.5|777892.6|776408.2|1066
1643388600000|2022-01-28 16:50:00|777979.9|776979.9|778099.8|776099.8|778529.4|777036|777441.3|775852.6|951
1643388900000|2022-01-28 16:55:00|778093.7|776093.7|777862.5|775862.5|778128.5|776616.3|777253.7|775552|920
1643389200000|2022-01-28 17:00:00|777861.8|775861.8|778215.2|776215.2|778517.3|776517.3|777489.8|775631.7|868
1643389500000|2022-01-28 17:05:00|778208.2|776208.2|778003.5|776003.5|778482.2|776850.3|777841.5|775977.5|820
1643389800000|2022-01-28 17:10:00|778022.8|776022.8|778320|776320|778570.5|776910.7|777886.1|775886.1|940
1643390100000|2022-01-28 17:15:00|778321.1|776321.1|778864.4|776864.4|778966.5|777437.4|778291.9|776291.9|790
1643390400000|2022-01-28 17:20:00|778862.8|776862.8|780147.4|778147.4|780990.3|779304.2|778834.1|776834.1|1038
1643390700000|2022-01-28 17:25:00|780162.9|778162.9|780035.7|778035.7|780813.4|778813.4|779681.1|777681.1|1066
1643391000000|2022-01-28 17:30:00|780048.3|778048.3|779956|777956|780164.6|778164.6|779769.6|777769.6|908
1643391300000|2022-01-28 17:35:00|779951.7|777951.7|779385.4|777385.4|779992.1|777992.1|779230.3|777230.3|923
1643391600000|2022-01-28 17:40:00|779381.5|777381.5|779164.8|777164.8|779499.1|777973.4|778691.8|777087.7|757
1643391900000|2022-01-28 17:45:00|779210.2|777210.2|779363.6|777363.6|779439|777581.4|778541.9|777035.3|814
1643392200000|2022-01-28 17:50:00|779380.1|777380.1|779192.7|777192.7|779737.7|777929.6|778929.6|777163.6|743
1643392500000|2022-01-28 17:55:00|779208|777208|778958.2|777958.2|779640.1|777962.2|778699.2|777190.2|598
1643612400000|2022-01-31 07:00:00|776511.4|774511.4|776883.9|774883.9|777285.8|775714.6|776218.5|774465.3|923
1643612700000|2022-01-31 07:05:00|776916.6|774916.6|776731.5|774731.5|777049.4|775435.5|776354|774601.7|960
1643613000000|2022-01-31 07:10:00|776739.8|774739.8|776643.5|774643.5|777100.8|775132.3|775793.8|774100.1|1044
1643613300000|2022-01-31 07:15:00|776689.5|774689.5|777177.9|775177.9|777431.8|775837|776424.7|774479.8|1100
1643613600000|2022-01-31 07:20:00|777138.7|775138.7|777037.5|775037.5|777745.1|776105.8|776601.8|775006.7|1072
1643613900000|2022-01-31 07:25:00|777022.4|775022.4|775780.7|773780.7|777022.4|775470.1|775292.3|773714.5|1053
1643614200000|2022-01-31 07:30:00|775777|773777|775779.8|774779.8|776406.1|774894.7|775142.4|773487.8|1070
1643614500000|2022-01-31 07:35:00|775769.9|774769.9|776423.9|774423.9|776599.2|775119.9|775434.5|773954.5|980
1643614800000|2022-01-31 07:40:00|776402.8|774402.8|775966.9|773966.9|776758.4|775273.1|775434.1|773918.1|1064
1643615100000|2022-01-31 07:45:00|775975.7|773975.7|774329.4|772329.4|776380.5|774661.9|773723.8|771723.8|1019
1643615400000|2022-01-31 07:50:00|774328.1|772328.1|774327.2|772327.2|774603.3|773072.4|773261.6|771478.7|1122
1643615700000|2022-01-31 07:55:00|774349|772349|775119.8|773119.8|775288.5|773714.2|774000.2|772154.3|1087
1643616000000|2022-01-31 08:00:00|775097.3|773097.3|774263.8|773263.8|775682.1|773891|774194.9|772742.7|964
1643616300000|2022-01-31 08:05:00|774269.1|773269.1|774789.9|773789.9|775048.7|773840.8|774260.6|772846.9|998
1643616600000|2022-01-31 08:10:00|774786|773786|774643.7|773643.7|775586.5|774141.4|774297.6|772937.7|1026
1643616900000|2022-01-31 08:15:00|774624.6|773624.6|775163.8|774163.8|775555.2|774416.6|774599|773514|1005
1643617200000|2022-01-31 08:20:00|775166.8|774166.8|775431.4|774431.4|776032|774520.3|774819|773476.7|1040
1643617500000|2022-01-31 08:25:00|775423.8|774423.8|775499.2|774499.2|776043.9|774619.9|774891.2|773709.3|1073
1643617800000|2022-01-31 08:30:00|775514.8|774514.8|775412.8|774412.8|776411.7|774933|775382.4|773910.6|1008
1643618100000|2022-01-31 08:35:00|775412.3|774412.3|774921.8|773921.8|775986.5|774467.7|774799.4|773420.4|966
1643618400000|2022-01-31 08:40:00|774929|773929|773997|772997|775419.1|774061.6|773630.4|772131.7|1004
1643618700000|2022-01-31 08:45:00|773990.4|772990.4|774113|773113|774386.7|773260.8|773711.4|772331.2|950
1643619000000|2022-01-31 08:50:00|774111.9|773111.9|774327.7|773327.7|774387.6|773387.6|774067.4|773067.4|1003
1643619300000|2022-01-31 08:55:00|774326.7|773326.7|775372.9|774372.9|775551.7|774419.4|774249.3|773249.3|1061
1643619600000|2022-01-31 09:00:00|775363.9|774363.9|775180.3|774180.3|775998.4|774587.5|774991.1|773523.7|1002
1643619900000|2022-01-31 09:05:00|775179.8|774179.8|775714.5|774714.5|775863.5|774789.2|775024.8|773863.5|948
1643620200000|2022-01-31 09:10:00|775712.5|774712.5|775315.7|774315.7|775917.3|774712.5|775290.3|773902.2|858
1643620500000|2022-01-31 09:15:00|775318.9|774318.9|775136.4|774136.4|775650.6|774610.6|775040.4|773526.4|878
1643620800000|2022-01-31 09:20:00|775138.1|774138.1|775313.5|774313.5|776099.3|774594.4|775000.5|773533.1|970
1643621100000|2022-01-31 09:25:00|775326.9|774326.9|775292.7|774292.7|776427.3|774925.9|775124|773945.1|901
1643621400000|2022-01-31 09:30:00|775294|774294|775227.3|774227.3|775893.6|774506.6|775187.1|773719|825
1643621700000|2022-01-31 09:35:00|775227.5|774227.5|774671.6|773671.6|775536.5|774262.8|774331.5|772795.7|908
1643622000000|2022-01-31 09:40:00|774657.2|773657.2|774922.6|773922.6|774972|773972|774255.3|773255.3|895
1643622300000|2022-01-31 09:45:00|774923.9|773923.9|775104.8|774104.8|775421|774109.6|774745.4|773350|988
1643622600000|2022-01-31 09:50:00|775105.1|774105.1|774907.3|773907.3|775138.9|774138.9|774702.3|773702.3|897
1643622900000|2022-01-31 09:55:00|774919.4|773919.4|775558.3|773558.3|775596.8|774195.5|774652.9|773347.1|917
1643623200000|2022-01-31 10:00:00|775137.2|774137.2|775808|774808|776292.5|774885.3|775088.1|774088.1|954
1643623500000|2022-01-31 10:05:00|775805.5|774805.5|776124.9|775124.9|776787|775308|775667.1|774179.7|915
1643623800000|2022-01-31 10:10:00|776159.2|775159.2|776063.4|775063.4|776272|775272|775716.5|774716.5|958
1643624100000|2022-01-31 10:15:00|776062.8|775062.8|776221.3|775221.3|776288.8|775288.8|775932.4|774932.4|898
1643624400000|2022-01-31 10:20:00|776212.9|775212.9|776366|775366|777128.1|775619.8|775876.4|774876.4|908
1643624700000|2022-01-31 10:25:00|776370.5|775370.5|776305.8|775305.8|776904.1|775459.2|775744.3|774564.2|897
1643625000000|2022-01-31 10:30:00|776302.9|775302.9|777131|776131|777701.3|776251.3|775975.2|774529|933
1643625300000|2022-01-31 10:35:00|777134.5|776134.5|777070.1|776070.1|778128.1|776614.8|777061.2|775587.6|1019
1643625600000|2022-01-31 10:40:00|777088.7|776088.7|776696.9|775696.9|777580.1|776121.3|776056.9|774495.4|942
1643625900000|2022-01-31 10:45:00|776737.6|775737.6|776678.5|775678.5|777987.8|776459.7|776456.7|775216.2|992
1643626200000|2022-01-31 10:50:00|776678.7|775678.7|777116.1|776116.1|777954.3|776414|776553.3|775553.3|977
1643626500000|2022-01-31 10:55:00|777123.3|776123.3|776457|775457|777221.7|776126.7|775737.7|774242.8|989
1643626800000|2022-01-31 11:00:00|776473.2|775473.2|776056.5|775056.5|777013.3|775543.5|775882.3|774374.5|862
1643627100000|2022-01-31 11:05:00|776047.9|775047.9|775115.7|774115.7|776625.9|775345.7|775098|773711.1|1004
1643627400000|2022-01-31 11:10:00|775122.8|774122.8|776017.3|775017.3|776491.4|775025.6|774999.3|773999.3|890
1643627700000|2022-01-31 11:15:00|776032.9|775032.9|776021.6|775021.6|777160.4|775559.6|775908|774416.3|900
1643628000000|2022-01-31 11:20:00|776020.7|775020.7|776153|775153|776631.3|775265.3|775853.1|774435.1|881
1643628300000|2022-01-31 11:25:00|776153.2|775153.2|776237|775237|776897.7|775742.3|776153.2|774858.1|934
1643628600000|2022-01-31 11:30:00|776233.2|775233.2|776774|775774|777501.2|775985.1|776030.2|774572.6|989
1643628900000|2022-01-31 11:35:00|776763.7|775763.7|776509.7|775509.7|777149.1|775800.5|776226.6|774730.6|939
1643629200000|2022-01-31 11:40:00|776516.1|775516.1|776886.5|775886.5|777431.4|775981.6|776500.4|775245.8|905
1643629500000|2022-01-31 11:45:00|776886.8|775886.8|776682.8|775682.8|777246|775916.2|776662.8|775225|863
1643629800000|2022-01-31 11:50:00|776695.6|775695.6|776404.5|775404.5|776917.3|775917.3|776189.1|775189.1|810
1643630100000|2022-01-31 11:55:00|776458.7|775458.7|776504.6|775504.6|776948.2|775616.9|776260.3|774873.2|862
1643630400000|2022-01-31 12:00:00|776505.3|775505.3|776687.8|775687.8|777259|775877.4|776449.3|774948.5|900
1643630700000|2022-01-31 12:05:00|776680.7|775680.7|777301.6|776301.6|777345|776345|776606.3|775210.3|860
1643631000000|2022-01-31 12:10:00|777349.4|776349.4|777318.1|776318.1|777814.1|776478.7|777075.9|775663.5|909
1643631300000|2022-01-31 12:15:00|777322.6|776322.6|778592.5|777592.5|779615.2|778135.9|777307.8|776307.8|1035
1643631600000|2022-01-31 12:20:00|778595.5|777595.5|778238.9|777238.9|779065.5|777782|777845|776353.7|1012
1643631900000|2022-01-31 12:25:00|778231.6|777231.6|777691.5|776691.5|778625.2|777625.2|777668.9|776471.1|896
1643632200000|2022-01-31 12:30:00|777692.4|776692.4|777363.3|776363.3|778249|776783.3|777226.4|775875.5|940
1643632500000|2022-01-31 12:35:00|777372.9|776372.9|777314.4|776314.4|778028.4|776592.8|777258.3|775805.5|867
1643632800000|2022-01-31 12:40:00|777315.7|776315.7|777468.7|776468.7|778158|776954.4|777300.1|775925|862
1643633100000|2022-01-31 12:45:00|777469|776469|776736.2|775736.2|777654|776654|776732.1|775732.1|868
1643633400000|2022-01-31 12:50:00|776738.9|775738.9|776436.2|775436.2|777094.3|775819.5|776295.9|775010.7|836
1643633700000|2022-01-31 12:55:00|776432.3|775432.3|777194.1|775194.1|777321.2|775846.9|776216.6|774906.6|903
1643634000000|2022-01-31 13:00:00|776685.6|775685.6|777600.5|776600.5|778102|776637.9|776671.4|775671.4|897
1643634300000|2022-01-31 13:05:00|777618.7|776618.7|777798.4|776798.4|778029.9|777029.9|777434.9|776003|932
1643634600000|2022-01-31 13:10:00|777727.6|776727.6|777918.6|776918.6|777933.3|776933.3|777516.2|776516.2|797
1643634900000|2022-01-31 13:15:00|777915|776915|777778|776778|777947.1|776947.1|777622|776622|689
1643635200000|2022-01-31 13:20:00|777778.7|776778.7|777905|776905|778403.4|777062.3|777648.4|776273.7|781
1643635500000|2022-01-31 13:25:00|777906.8|776906.8|778175.6|777175.6|778982.9|777515.6|777905.5|776735.8|805
1643635800000|2022-01-31 13:30:00|778179.3|777179.3|777124.3|776124.3|778477.5|777211.9|776967.1|775955.9|952
1643636100000|2022-01-31 13:35:00|777135.7|776135.7|777212|776212|777869.1|776475|776960.2|775585.3|895
1643636400000|2022-01-31 13:40:00|777235.2|776235.2|776870.2|775870.2|777785.3|776312.4|776852.3|775478.9|930
1643636700000|2022-01-31 13:45:00|776869|775869|776034|775034|777030.5|776030.5|775933.5|774442.1|884
1643637000000|2022-01-31 13:50:00|776036.3|775036.3|776292.8|775292.8|776666.9|775358.7|775878.1|774406.7|869
1643637300000|2022-01-31 13:55:00|776293.1|775293.1|776402.5|775402.5|776874.3|775432.6|776093.6|774673.7|853
1643637600000|2022-01-31 14:00:00|776404.8|775404.8|776672.9|775672.9|777231.6|775790.6|776381|775035|801
1643637900000|2022-01-31 14:05:00|776673.8|775673.8|776381.6|775381.6|777225.1|775758.6|776377.1|774975|790
1643638200000|2022-01-31 14:10:00|776382.2|775382.2|775801.2|774801.2|776738.6|775388|775758.3|774259|886
1643638500000|2022-01-31 14:15:00|775799.7|774799.7|774888.5|773888.5|776357.9|775027.8|774740.5|773410.1|955
1643638800000|2022-01-31 14:20:00|774906.7|773906.7|775740.8|774740.8|776120.1|774763|774652.7|773164.9|927
1643639100000|2022-01-31 14:25:00|775743.8|774743.8|775609.2|774609.2|775909.2|774909.2|775526.1|774526.1|782
1643639400000|2022-01-31 14:30:00|775605.4|774605.4|774882.7|773882.7|776132.2|774917.5|774859.8|773407.2|1000
1643639700000|2022-01-31 14:35:00|774889.8|773889.8|775017.8|774017.8|775688.9|774255.9|774601.7|773147.6|997
1643640000000|2022-01-31 14:40:00|775022.3|774022.3|775998.5|773998.5|776082.5|774664.8|774935.4|773431.4|845
1643640300000|2022-01-31 14:45:00|775614.8|774614.8|776197.5|775197.5|776700.1|775197.5|775191.9|773714.7|952
1643640600000|2022-01-31 14:50:00|776161.8|775161.8|776323|775323|776818.3|775400.4|776066.9|774761.6|950
1643640900000|2022-01-31 14:55:00|776324.2|775324.2|776081.9|775081.9|776888.5|775592|775887.2|774402.2|902
1643641200000|2022-01-31 15:00:00|776080.9|775080.9|776650.2|774650.2|776821.3|775311.8|775968.2|774463.8|934
1643641500000|2022-01-31 15:05:00|776650.4|774650.4|777282.9|775282.9|777377.8|775798.6|776004.3|774500.6|927
1643641800000|2022-01-31 15:10:00|777272.2|775272.2|776189.6|774189.6|777366.3|775864.1|775673.5|774165.2|981
1643642100000|2022-01-31 15:15:00|776196.8|774196.8|775283.1|774283.1|776274|774783.7|775189.3|773743.5|927
1643642400000|2022-01-31 15:20:00|775283|774283|775462.2|774462.2|776011.9|774533.6|775221.8|773730.5|850
1643642700000|2022-01-31 15:25:00|775460.1|774460.1|776099.3|774099.3|776112.9|774560.7|775293.2|773877.1|754
1643643000000|2022-01-31 15:30:00|775528|774528|775479.1|773479.1|775991.1|774528|774138.7|772719.2|1034
1643643300000|2022-01-31 15:35:00|775490.5|773490.5|774919.5|773919.5|775539.6|774135.3|774799.6|773411.3|902
1643643600000|2022-01-31 15:40:00|774921.9|773921.9|775196.6|774196.6|776290.7|774759.6|774886|773518|969
1643643900000|2022-01-31 15:45:00|775254.6|774254.6|775428.4|774428.4|775964|774510.9|775228.2|773750.4|759
1643644200000|2022-01-31 15:50:00|775434.8|774434.8|775961.4|774961.4|776500|774968.7|775207.3|773719.7|786
1643644500000|2022-01-31 15:55:00|775958.4|774958.4|775097.2|773097.2|776753.7|775248.5|774852|772867.8|1083
1643644800000|2022-01-31 16:00:00|775078.8|773078.8|774743.2|773743.2|775463.6|773847|774484.1|772902.5|1055
1643645100000|2022-01-31 16:05:00|774733.9|773733.9|775048.8|773048.8|775391.8|773879.1|774450|772946|892
1643645400000|2022-01-31 16:10:00|775046.3|773046.3|774570.3|772570.3|775141.5|773583.7|774012.3|772408.9|937
1643645700000|2022-01-31 16:15:00|774563|772563|775096.7|774096.7|775645.2|774153.1|774039.9|772459.2|873
1643646000000|2022-01-31 16:20:00|775092.3|774092.3|775270.1|774270.1|775962.7|774474.1|775061.2|773551.8|804
1643646300000|2022-01-31 16:25:00|775294.3|774294.3|775316.5|773316.5|775834|774488.5|774950.4|773038.8|888
1643646600000|2022-01-31 16:30:00|775316.9|773316.9|775412.9|773412.9|775988.5|774284|774739.7|773218.4|986
1643646900000|2022-01-31 16:35:00|775416|773416|774558.3|772558.3|775540.2|773932.4|774319.4|772378.2|926
1643647200000|2022-01-31 16:40:00|774569.3|772569.3|775231.5|773231.5|775429.1|773667.8|773973.3|772555.1|991
1643647500000|2022-01-31 16:45:00|775232.9|773232.9|775789.8|773789.8|775921.6|774407.6|774780.7|773226.3|880
1643647800000|2022-01-31 16:50:00|775792|773792|775543.4|773543.4|775843.5|774150.1|774934.4|773060.1|917
1643648100000|2022-01-31 16:55:00|775534.8|773534.8|775429.9|773429.9|775557.8|774020.4|774985|773362.7|821
1643648400000|2022-01-31 17:00:00|775429.7|773429.7|774800.7|773800.7|775438.9|773949.1|774788.7|773260.5|614
1643648700000|2022-01-31 17:05:00|774798.8|773798.8|775001.2|773001.2|775305.1|773799.8|774499|772906.1|758
1643649000000|2022-01-31 17:10:00|775046.5|773046.5|775031.5|773031.5|775082|773565.9|774448.3|772931.2|665
1643649300000|2022-01-31 17:15:00|775014.4|773014.4|775137.5|773137.5|775174.6|773685|774516.2|772968.7|669
1643649600000|2022-01-31 17:20:00|775138.7|773138.7|775733.6|773733.6|775738.7|774233.1|774650.1|773122.9|830
1643649900000|2022-01-31 17:25:00|775720.6|773720.6|775068.2|774068.2|775792|774332.3|775062.4|773660.2|575
1643650200000|2022-01-31 17:30:00|775068|774068|775013.1|774013.1|775578.7|774073.2|774944.8|773460.9|545
1643650500000|2022-01-31 17:35:00|775011.5|774011.5|774629.1|773629.1|775495|774033.3|774616.8|773164.4|531
1643650800000|2022-01-31 17:40:00|774627|773627|774644.1|772644.1|775025|773686.9|774056.7|772436.2|647
1643651100000|2022-01-31 17:45:00|774649.2|772649.2|774027.8|773027.8|774815.3|773326.6|773905.2|772344.2|715
1643651400000|2022-01-31 17:50:00|774029.7|773029.7|773903|772903|774648.1|773152.3|773881.8|772354.1|644
1643651700000|2022-01-31 17:55:00|774355.6|772355.6|774487.9|772487.9|774521.2|773035.1|773792.3|772171.1|555
1643698800000|2022-02-01 07:00:00|772874.2|770874.2|772990.5|770990.5|773008.8|771059.8|772045|770401.8|818
1643699100000|2022-02-01 07:05:00|772984.8|770984.8|773316.8|771316.8|773337|771480.8|772307.3|770758.2|1030
1643699400000|2022-02-01 07:10:00|773366.3|771366.3|772254.9|770254.9|773467.3|771467.3|771755.9|770235.5|1062
1643699700000|2022-02-01 07:15:00|772257.4|770257.4|772684.3|770684.3|772768.5|771212.1|771445.1|769906.9|1052
1643700000000|2022-02-01 07:20:00|772701.8|770701.8|772507.6|770507.6|772899.1|771376.7|771913.4|770282.6|1003
1643700300000|2022-02-01 07:25:00|772509.9|770509.9|772444.4|771444.4|772965.2|771444.4|772055|770466.5|1000
1643700600000|2022-02-01 07:30:00|772432.5|771432.5|773051.1|771051.1|773336.8|771870|772376.7|770873.1|931
1643700900000|2022-02-01 07:35:00|773044.8|771044.8|772461.4|771461.4|773167.8|771689.3|772379.9|770872.4|906
1643701200000|2022-02-01 07:40:00|772457.9|771457.9|772979.4|770979.4|773121.5|771645.3|772293.6|770795.7|997
1643701500000|2022-02-01 07:45:00|772487.5|771487.5|773137.7|771137.7|773368.9|771865.8|772487.5|771070.8|953
1643701800000|2022-02-01 07:50:00|773142|771142|772762.4|770762.4|773183.6|771694|772214.7|770711.8|944
1643702100000|2022-02-01 07:55:00|772751.8|770751.8|772603|770603|772881.4|771392|772027.5|770440.3|932
1643702400000|2022-02-01 08:00:00|772616.8|770616.8|771512.6|769512.6|772657.4|771175.6|770832.7|769179.8|1021
1643702700000|2022-02-01 08:05:00|771503|769503|771021.3|770021.3|771772.1|770286.2|770784.8|769332.4|1050
1643703000000|2022-02-01 08:10:00|771022.7|770022.7|770621.5|769621.5|771622.3|770208.5|770456.5|769075.4|984
1643703300000|2022-02-01 08:15:00|770615.9|769615.9|771265.4|769265.4|771393.5|769919.7|770345.3|768856.6|1000
1643703600000|2022-02-01 08:20:00|771265.5|769265.5|771217.8|770217.8|771722.5|770269.8|770728.7|769237.2|909
1643703900000|2022-02-01 08:25:00|771219.5|770219.5|771555.9|770555.9|772229.6|770744.1|771134.3|769690.9|916
1643704200000|2022-02-01 08:30:00|771553.8|770553.8|771056.1|770056.1|771979.9|770582.7|770950.3|769511.8|974
1643704500000|2022-02-01 08:35:00|771060|770060|771454.9|770454.9|772022.2|770540.3|770981.2|769519.4|896
1643704800000|2022-02-01 08:40:00|771461.6|770461.6|771851.1|769851.1|772032.2|770539.8|771077.4|769611.8|907
1643705100000|2022-02-01 08:45:00|771413.6|770413.6|772011.5|771011.5|772635.1|771118.9|771193.6|769698|967
1643705400000|2022-02-01 08:50:00|772025.9|771025.9|772398.5|770398.5|772592.7|771178.6|771872.7|770337.9|846
1643705700000|2022-02-01 08:55:00|771891.1|770891.1|771804.8|769804.8|772370.8|770946.3|771312|769741.4|983
1643706000000|2022-02-01 09:00:00|771799.3|769799.3|771294.2|770294.2|771971.6|770479.2|771131|769661|1031
1643706300000|2022-02-01 09:05:00|771296.8|770296.8|771374.3|770374.3|771925.3|770462|770957.5|769533.6|984
1643706600000|2022-02-01 09:10:00|771369.8|770369.8|770444.2|769444.2|771909.7|770449.9|770335.7|768816.2|995
1643706900000|2022-02-01 09:15:00|770445.9|769445.9|770464|768464|770582.7|769452.6|768898|767403.6|1096
1643707200000|2022-02-01 09:20:00|769927.5|768927.5|769459.6|768459.6|770407.4|768927.5|769425.9|767910.5|1042
1643707500000|2022-02-01 09:25:00|769456|768456|769810.2|768810.2|770291.2|768826.2|769211.7|767716.5|1017
1643707800000|2022-02-01 09:30:00|769806.4|768806.4|770715.2|769715.2|771488.6|769991.6|769780.6|768268.6|1112
1643708100000|2022-02-01 09:35:00|770710.1|769710.1|770264.3|769264.3|771214.7|769740.5|770191.4|768623.4|1051
1643708400000|2022-02-01 09:40:00|770259.4|769259.4|770651.5|769651.5|771222.5|769759.5|770100.2|768652|979
1643708700000|2022-02-01 09:45:00|770647.4|769647.4|770579.7|769579.7|771255.3|769799.8|770471.8|768976.8|1015
1643709000000|2022-02-01 09:50:00|770574.5|769574.5|771203.2|770203.2|771752.2|770247.8|770441|768993.5|963
1643709300000|2022-02-01 09:55:00|771194.9|770194.9|771252.4|769252.4|771717.2|770310.5|770552.4|769040.4|1027
1643709600000|2022-02-01 10:00:00|770801|769801|770360|769360|771572.9|770137.3|770325.3|768756|944
1643709900000|2022-02-01 10:05:00|770345.1|769345.1|770139.7|769139.7|770901.5|769408.7|769978.6|768484.4|1013
1643710200000|2022-02-01 10:10:00|770140.5|769140.5|770857.4|769857.4|771424.9|769957.6|770133.5|768658.6|953
1643710500000|2022-02-01 10:15:00|770825.9|769825.9|770871.7|769871.7|771414.6|769947.8|770747.2|769288.6|911
1643710800000|2022-02-01 10:20:00|770841.8|769841.8|770837.7|769837.7|771321.7|769893.2|770573.1|769074.5|962
1643711100000|2022-02-01 10:25:00|770840.1|769840.1|770643.6|769643.6|771292.5|769841.5|770587.5|769091|926
1643711400000|2022-02-01 10:30:00|770643.2|769643.2|770285.1|769285.1|771256.8|769790.7|770146.8|768644.5|952
1643711700000|2022-02-01 10:35:00|770276.3|769276.3|769643.8|768643.8|770775.3|769280.3|769594.1|768079.7|911
1643712000000|2022-02-01 10:40:00|769665.5|768665.5|769612.7|767612.7|770382.8|769007.7|768868.2|767223.2|953
1643712300000|2022-02-01 10:45:00|769634|767634|769412.6|768412.6|769851.3|768413|768717.3|767239.1|960
1643712600000|2022-02-01 10:50:00|769411.6|768411.6|768458.4|767458.4|769967.6|768482.6|768112.2|766630.8|1002
1643712900000|2022-02-01 10:55:00|768457|767457|768569.4|767569.4|769478.5|767963|768306.8|766878.1|936
1643713200000|2022-02-01 11:00:00|768566.6|767566.6|768178.1|767178.1|769100|767597.7|767889.4|766413.8|924
1643713500000|2022-02-01 11:05:00|768171.6|767171.6|767694.2|766694.2|768749.3|767263|767327.3|765766.6|1001
1643713800000|2022-02-01 11:10:00|767699.5|766699.5|767760.8|766760.8|768374.4|766890.8|767363.9|765862.8|1021
1643714100000|2022-02-01 11:15:00|767761|766761|767474.7|766474.7|768266.2|766761|767234.8|765713.3|920
1643714400000|2022-02-01 11:20:00|767474.5|766474.5|767255.2|766255.2|767902.3|766477.5|766839.5|765359|989
1643714700000|2022-02-01 11:25:00|767253|766253|766886.4|764886.4|767811.9|766287.4|766159.8|764657.4|1044
1643715000000|2022-02-01 11:30:00|766887.7|764887.7|766894.7|764894.7|767708.6|766201.7|766302.4|764797.1|1053
1643715300000|2022-02-01 11:35:00|766874.1|764874.1|766330.9|765330.9|767260|765767.3|766070.8|764618.2|984
1643715600000|2022-02-01 11:40:00|766322.5|765322.5|766114.4|765114.4|766910.7|765463|765953.9|764516.5|974
1643715900000|2022-02-01 11:45:00|766112.3|765112.3|766338.8|764338.8|766623.6|765146.6|765768.6|764287.2|918
1643716200000|2022-02-01 11:50:00|765833.5|764833.5|766239|764239|766351.9|764862.7|765560.8|764072.7|949
1643716500000|2022-02-01 11:55:00|765768.8|764768.8|766399.7|764399.7|766574.5|765095|765721.3|764219.1|895
1643716800000|2022-02-01 12:00:00|765905.6|764905.6|765738.8|764738.8|766452.1|764990.3|765659.3|764175.1|923
1643717100000|2022-02-01 12:05:00|765741.9|764741.9|765961.6|763961.6|766267.2|764787.6|765038|763687.4|953
1643717400000|2022-02-01 12:10:00|765973.2|763973.2|765791.7|764791.7|766211.7|764816.3|765049.6|763554.3|952
1643717700000|2022-02-01 12:15:00|765793.5|764793.5|767083.3|765083.3|767281|765746.7|765494.1|763999|988
1643718000000|2022-02-01 12:20:00|767097.3|765097.3|767425.3|765425.3|767470.9|765956.6|766272.2|764764.9|995
1643718300000|2022-02-01 12:25:00|767438.1|765438.1|767335|765335|768238.1|766420.5|766827|765249.8|1060
1643718600000|2022-02-01 12:30:00|767333.3|765333.3|767257.8|765257.8|767496.5|765996.6|766340.9|764803.8|1012
1643718900000|2022-02-01 12:35:00|767240|765240|767334.6|765334.6|767748|766279.1|766636.1|765110.4|1000
1643719200000|2022-02-01 12:40:00|767323.3|765323.3|768155.5|766155.5|768203.4|766719|766724.8|765241.6|941
1643719500000|2022-02-01 12:45:00|768136.7|766136.7|767562.3|766562.3|768403.5|766865.3|767299.8|765586.5|936
1643719800000|2022-02-01 12:50:00|767562.7|766562.7|767407.6|765407.6|768109.5|766620.1|766639.6|765088.9|933
1643720100000|2022-02-01 12:55:00|767407.7|765407.7|766714.7|765714.7|767607.5|766125.5|766639.3|765136.1|870
1643720400000|2022-02-01 13:00:00|767202.3|765202.3|767611.6|765611.6|767777.3|766276.8|766664.7|765175|775
1643720700000|2022-02-01 13:05:00|767605.4|765605.4|766947.9|765947.9|767738.5|766245.1|766827.7|765348.5|772
1643721000000|2022-02-01 13:10:00|766924.7|765924.7|767138.7|766138.7|767918.7|766429.5|766924.7|765531.8|703
1643721300000|2022-02-01 13:15:00|767138.3|766138.3|766934|765934|767816.2|766325.8|766710.7|765283.4|785
1643721600000|2022-02-01 13:20:00|766934.4|765934.4|767985.8|765985.8|767985.8|766503.5|766864.7|765396|679
1643721900000|2022-02-01 13:25:00|767993.7|765993.7|767540.7|766540.7|768359.8|766865.4|767375.5|765904.2|710
1643722200000|2022-02-01 13:30:00|767537|766537|767669.5|766669.5|768246.1|766740.2|767221.2|765742.2|764
1643722500000|2022-02-01 13:35:00|767640|766640|767058.1|766058.1|768292.1|766793.4|767042.7|765569|781
1643722800000|2022-02-01 13:40:00|767047.2|766047.2|767403.8|766403.8|767901.6|766439.7|766975.2|765774.2|831
1643723100000|2022-02-01 13:45:00|767404.3|766404.3|767249.4|766249.4|767947.6|766440.9|767249.4|765750.7|667
1643723400000|2022-02-01 13:50:00|767262.2|766262.2|767304|766304|767805|766334.3|767040|765590.8|780
1643723700000|2022-02-01 13:55:00|767304.4|766304.4|767523.8|766523.8|768259.2|766805.1|767297.6|765870.9|727
1643724000000|2022-02-01 14:00:00|767525.6|766525.6|767345.6|766345.6|767952.8|766666.6|767169.2|765758.1|786
1643724300000|2022-02-01 14:05:00|767343.5|766343.5|766914.6|765914.6|767841.2|766395.8|766903.6|765444.2|719
1643724600000|2022-02-01 14:10:00|766908.6|765908.6|766955.4|765955.4|767480.4|765999|766861.9|765435.7|695
1643724900000|2022-02-01 14:15:00|766940.3|765940.3|766661.6|765661.6|767484.4|765989.5|766551.8|765116.7|677
1643725200000|2022-02-01 14:20:00|766663.1|765663.1|766401.4|765401.4|767094.5|765663.8|766295.3|764823.6|719
1643725500000|2022-02-01 14:25:00|766416.7|765416.7|766419.9|765419.9|767022.7|765511|766284.1|764799.1|719
1643725800000|2022-02-01 14:30:00|766428.9|765428.9|765999.1|764999.1|766925.8|765430.6|765857.5|764581.7|904
1643726100000|2022-02-01 14:35:00|766008.2|765008.2|765950.2|764950.2|766494.4|765008.2|765662.9|764180.8|899
1643726400000|2022-02-01 14:40:00|765961.7|764961.7|766862.8|764862.8|766926.8|765245.7|765769.1|764291.2|901
1643726700000|2022-02-01 14:45:00|766791.2|764791.2|766437.7|765437.7|767498.2|765999.6|766273.2|764748.2|963
1643727000000|2022-02-01 14:50:00|766430|765430|766585.3|765585.3|767060.2|765585.3|766139.5|764623.9|965
1643727300000|2022-02-01 14:55:00|766578.4|765578.4|767005|765005|767147|765615.3|766375|764858.7|854
1643727600000|2022-02-01 15:00:00|766998.9|764998.9|767852.3|765852.3|768088.4|766596.2|766829.6|764926|1086
1643727900000|2022-02-01 15:05:00|767841.4|765841.4|767539.9|766539.9|768444.2|766863.6|767116|765384.2|1107
1643728200000|2022-02-01 15:10:00|767541.1|766541.1|766941.3|764941.3|768305|766789.8|766536.3|764851.1|1042
1643728500000|2022-02-01 15:15:00|766973.4|764973.4|767635.7|765635.7|767707.9|766159.6|766352.7|764859.3|945
1643728800000|2022-02-01 15:20:00|767653.6|765653.6|767048.2|766048.2|767671.3|766150.4|766586.2|765119.5|965
1643729100000|2022-02-01 15:25:00|767061.3|766061.3|767184.6|766184.6|767741.2|766284.2|766955.9|765429.9|851
1643729400000|2022-02-01 15:30:00|767183.4|766183.4|766965.7|765965.7|767674.7|766198.8|766600.5|765109.7|929
1643729700000|2022-02-01 15:35:00|766966.5|765966.5|766895.5|765895.5|767585.3|766103|766613.8|765143|878
1643730000000|2022-02-01 15:40:00|766898.1|765898.1|767227.1|766227.1|767723|766248.1|766760.1|765256.1|950
1643730300000|2022-02-01 15:45:00|767222.6|766222.6|767351.5|766351.5|767859.7|766383.8|767219.6|765805.8|617
1643730600000|2022-02-01 15:50:00|767350.1|766350.1|767049.9|765049.9|767990.6|766607.5|766555.6|765030.1|806
1643730900000|2022-02-01 15:55:00|767104.6|765104.6|768117.8|766117.8|768344.1|766591.2|766462.7|765001.9|1019
1643731200000|2022-02-01 16:00:00|768089.1|766089.1|767135.3|765135.3|768100.2|766582.2|766621.2|765086.3|1006
1643731500000|2022-02-01 16:05:00|767130.1|765130.1|767487.3|765487.3|767577.5|766053.7|766734.8|765130.1|818
1643731800000|2022-02-01 16:10:00|767485.6|765485.6|767769.3|765769.3|767857.8|766350.8|766875.5|765414.1|707
1643732100000|2022-02-01 16:15:00|767755.9|765755.9|766747.4|765747.4|767861.1|766358.5|766696.3|765225.2|703
1643732400000|2022-02-01 16:20:00|766747.7|765747.7|766973.9|764973.9|767536.6|766044.6|766362.5|764880.4|867
1643732700000|2022-02-01 16:25:00|766969.8|764969.8|765818.7|764818.7|766973.8|765433.8|765657.8|764138.6|974
1643733000000|2022-02-01 16:30:00|765820.4|764820.4|765686.3|763686.3|766760.3|765243.8|765135.7|763634.6|973
1643733300000|2022-02-01 16:35:00|765669|763669|767847.3|765847.3|768807.7|767137.6|764796.1|762952.4|1158
1643733600000|2022-02-01 16:40:00|767839.2|765839.2|768759.3|766759.3|769296.1|767781.1|767047.4|765421.6|1059
1643733900000|2022-02-01 16:45:00|768792.9|766792.9|768157.4|766157.4|768930.3|767407.4|767578.3|765961.6|1041
1643734200000|2022-02-01 16:50:00|768174.4|766174.4|768608.1|766608.1|768974.4|767243.7|767723.7|766129.7|868
1643734500000|2022-02-01 16:55:00|768650.8|766650.8|769008.7|767008.7|769110.4|767542.1|768043.3|766196.1|801
1643734800000|2022-02-01 17:00:00|769007.2|767007.2|770300.5|768300.5|770628.1|768628.1|768881.8|766930.9|1093
1643735100000|2022-02-01 17:05:00|770289.4|768289.4|768860.6|767860.6|770390.2|768866.9|768851|767181.2|994
1643735400000|2022-02-01 17:10:00|768839.5|767839.5|769391.1|767391.1|770077.1|768308.7|768821.5|767142.6|914
1643735700000|2022-02-01 17:15:00|769398.8|767398.8|769202.5|767202.5|769628.5|767972.6|768764.3|767120.6|778
1643736000000|2022-02-01 17:20:00|769201.4|767201.4|769208.6|768208.6|769800.5|768256.2|768413|766870|828
1643736300000|2022-02-01 17:25:00|769198.4|768198.4|769700.4|767700.4|770392.3|768623.5|769042.3|767548.2|808
1643736600000|2022-02-01 17:30:00|769698.4|767698.4|771010.7|769010.7|771074.5|769074.5|769405.2|767573.2|920
1643736900000|2022-02-01 17:35:00|770965.8|768965.8|770728|768728|771205.3|769629.6|770162.3|768667.6|944
1643737200000|2022-02-01 17:40:00|770770.7|768770.7|771096.4|770096.4|771664.3|770144.8|770525.1|768763.9|957
1643737500000|2022-02-01 17:45:00|771094.3|770094.3|772286.8|770286.8|772435.2|770544.7|771094.3|769990.4|952
1643737800000|2022-02-01 17:50:00|772280.3|770280.3|771643.5|769643.5|772318.7|770624.3|770952.9|769377.6|981
1643738100000|2022-02-01 17:55:00|771636.3|769636.3|771331.7|769331.7|771953.6|770296.6|771159.7|769304.6|690
1643785200000|2022-02-02 07:00:00|767523.3|765523.3|767624.1|765624.1|767839.9|765843.6|766812.4|765049.6|809
1643785500000|2022-02-02 07:05:00|767701.2|765701.2|767807.7|765807.7|767967.1|766423.2|767243.9|765455.9|917
1643785800000|2022-02-02 07:10:00|767819.3|765819.3|766661.4|765661.4|768084.5|766431.5|766654.6|765143|896
1643786100000|2022-02-02 07:15:00|766659.1|765659.1|767317.3|765317.3|767487.1|765949.9|766568.1|765061.2|851
1643786400000|2022-02-02 07:20:00|767332.5|765332.5|766946.4|764946.4|767469.5|765765.2|766405.6|764907.4|908
1643786700000|2022-02-02 07:25:00|766949.2|764949.2|766477.7|764477.7|767055.6|765550|765645.4|764166.9|937
1643787000000|2022-02-02 07:30:00|766463.8|764463.8|765818.8|763818.8|766463.8|764952.5|765303|763775.1|943
1643787300000|2022-02-02 07:35:00|765828.9|763828.9|766667|764667|766723|765214.8|765204.1|763705.8|994
1643787600000|2022-02-02 07:40:00|766673.9|764673.9|765933|764933|766915.7|765414.6|765717.1|764254.9|924
1643787900000|2022-02-02 07:45:00|765931.5|764931.5|766120.1|764120.1|766583.8|765038.9|765513.9|764030.7|968
1643788200000|2022-02-02 07:50:00|766123.7|764123.7|765861.7|764861.7|766463.6|764987.7|765539.7|764028.5|914
1643788500000|2022-02-02 07:55:00|765858.5|764858.5|765230.6|764230.6|766385.2|764912.3|765187.8|763686.7|876
1643788800000|2022-02-02 08:00:00|765214.9|764214.9|765310.1|763310.1|765693.4|764260.6|764481.9|763009.8|1083
1643789100000|2022-02-02 08:05:00|764835|763835|764821.7|763821.7|765486.2|763994.3|764636.5|763154|954
1643789400000|2022-02-02 08:10:00|764822.3|763822.3|765248.9|763248.9|765345.1|763899.8|764313.6|762906.6|959
1643789700000|2022-02-02 08:15:00|765242|763242|764036.6|763036.6|765250.3|763746.8|763569.1|762117.6|980
1643790000000|2022-02-02 08:20:00|764086.4|763086.4|764759|762759|764950.4|763432.2|763870.4|762369.3|971
1643790300000|2022-02-02 08:25:00|764761.9|762761.9|764525.2|763525.2|765159|763657.7|764105.4|762617.7|953
1643790600000|2022-02-02 08:30:00|764523.3|763523.3|764775.7|763775.7|765293.1|763793.6|764237.9|762733.6|961
1643790900000|2022-02-02 08:35:00|764774.3|763774.3|764351.2|763351.2|765288.8|763782.2|764088.5|762594.1|923
1643791200000|2022-02-02 08:40:00|764352.8|763352.8|764098.1|763098.1|764868.9|763374.7|764080.2|762568|866
1643791500000|2022-02-02 08:45:00|764094.6|763094.6|764285.3|763285.3|764786.5|763288.8|763990.9|762496.3|887
1643791800000|2022-02-02 08:50:00|764275.3|763275.3|764719.9|762719.9|764956.3|763465.1|764184.1|762686.5|868
1643792100000|2022-02-02 08:55:00|764232.2|763232.2|764030.1|763030.1|764865.1|763368|764006.4|762506.8|831
1643792400000|2022-02-02 09:00:00|764029.3|763029.3|763617.2|762617.2|764533.6|763045.4|763485.3|762029.5|833
1643792700000|2022-02-02 09:05:00|763605.4|762605.4|763563.2|762563.2|764135.2|762825.7|763518.2|762040.4|787
1643793000000|2022-02-02 09:10:00|763560.4|762560.4|763574.8|762574.8|764110.1|762616.4|763201.9|761711.5|836
1643793300000|2022-02-02 09:15:00|763577|762577|763856.6|762856.6|764351|762856.6|763276|761793.3|798
1643793600000|2022-02-02 09:20:00|763864.8|762864.8|764048.6|763048.6|764657.6|763182.1|763255.3|761758.4|949
1643793900000|2022-02-02 09:25:00|764046.1|763046.1|764119.4|763119.4|764683.8|763205.5|763822.5|762478.1|855
1643794200000|2022-02-02 09:30:00|764118.2|763118.2|763210.1|762210.1|764571.9|763118.2|762998.2|761508.6|903
1643794500000|2022-02-02 09:35:00|763705.3|761705.3|763712.3|762712.3|764269.8|762767.6|763122.1|761632.2|890
1643794800000|2022-02-02 09:40:00|763705.2|762705.2|763744.9|762744.9|764287.5|762797|763581.5|762089.4|771
1643795100000|2022-02-02 09:45:00|763748.6|762748.6|763670.1|762670.1|764306.9|762776.9|763593.2|762097.6|771
1643795400000|2022-02-02 09:50:00|763671.4|762671.4|763547.4|762547.4|764348.2|762824.1|763369.7|761921.2|713
1643795700000|2022-02-02 09:55:00|764047.7|762047.7|764475.2|762475.2|764583.2|762889.3|763523.2|762040.1|795
1643796000000|2022-02-02 10:00:00|763885.3|762885.3|763921.3|762921.3|764477.4|763048.1|763636.5|762140.2|960
1643796300000|2022-02-02 10:05:00|763922.9|762922.9|763562.3|762562.3|764370.9|762924.7|763280.8|761802|973
1643796600000|2022-02-02 10:10:00|763573.2|762573.2|762228.5|761228.5|764127.4|762624.9|762215.3|760704.4|1063
1643796900000|2022-02-02 10:15:00|762237|761237|762356.4|760356.4|762800.4|761294.2|761429.5|759870.5|1090
1643797200000|2022-02-02 10:20:00|762358|760358|761965.6|760965.6|762486.6|761016.2|761608.9|760114.8|978
1643797500000|2022-02-02 10:25:00|761962.3|760962.3|761835.2|760835.2|762471.8|761022.7|761510.1|760035.2|947
1643797800000|2022-02-02 10:30:00|761833.3|760833.3|761521.6|760521.6|762337.1|760853|761445.4|759962|874
1643798100000|2022-02-02 10:35:00|761520.4|760520.4|761434.5|760434.5|762019.4|760520.4|760793.4|759260.6|964
1643798400000|2022-02-02 10:40:00|761447.6|760447.6|762169.6|760169.6|762310.8|760840.4|761196.9|759703.4|925
1643798700000|2022-02-02 10:45:00|762133|760133|761590|760590|762430|760929.6|761566.3|760083.8|947
1643799000000|2022-02-02 10:50:00|761590.2|760590.2|761137.4|760137.4|762198.9|760699.2|761043.9|759559.6|931
1643799300000|2022-02-02 10:55:00|761130.2|760130.2|760748.6|759748.6|761652.3|760150.8|760697.6|759233.9|911
1643799600000|2022-02-02 11:00:00|761219.9|759219.9|760694.7|759694.7|761275.4|759796.5|760670.4|759195.2|758
1643799900000|2022-02-02 11:05:00|760704|759704|761494.4|759494.4|761500|760002.5|760327.5|758836.4|1022
1643800200000|2022-02-02 11:10:00|761476.1|759476.1|761802.4|759802.4|761893.2|760396.1|760703.1|759217.2|994
1643800500000|2022-02-02 11:15:00|761795.7|759795.7|761205.6|760205.6|762177.7|760690.6|761188.4|759733.3|955
1643800800000|2022-02-02 11:20:00|761214.4|760214.4|760190.4|759190.4|761735.9|760256.3|760086.5|758590.8|1046
1643801100000|2022-02-02 11:25:00|760193.9|759193.9|760257.3|759257.3|760930.3|759352.2|759778.6|758370.9|1052
1643801400000|2022-02-02 11:30:00|760247.8|759247.8|761235.7|759235.7|761239.3|759728.4|760116.4|758610.3|902
1643801700000|2022-02-02 11:35:00|761225.3|759225.3|760849.1|759849.1|761588.1|760136.2|760626.7|759103.6|987
1643802000000|2022-02-02 11:40:00|760854|759854|760524.5|759524.5|761531.7|760068.6|760510.8|759013.2|922
1643802300000|2022-02-02 11:45:00|760522.8|759522.8|760618.2|759618.2|761424.8|759890.7|760143.9|758678.4|925
1643802600000|2022-02-02 11:50:00|761087.7|759087.7|760853.2|758853.2|761394.4|759901|760202.3|758606.4|984
1643802900000|2022-02-02 11:55:00|760839.4|758839.4|760350.7|759350.7|761027.8|759505.8|760146.8|758639.3|947
1643803200000|2022-02-02 12:00:00|760903.6|758903.6|760149.8|759149.8|761194.1|759728|760041.9|758532|962
1643803500000|2022-02-02 12:05:00|760149.9|759149.9|760299.3|759299.3|760996.8|759537|759897.9|758411.5|944
1643803800000|2022-02-02 12:10:00|760309.3|759309.3|760347.1|759347.1|761206.4|759754.2|760082|758576.6|998
1643804100000|2022-02-02 12:15:00|760344.2|759344.2|760555.5|759555.5|761125.6|759640|760130.5|758622.4|941
1643804400000|2022-02-02 12:20:00|760572.4|759572.4|760212.3|759212.3|761068.1|759585.9|760183|758670.4|952
1643804700000|2022-02-02 12:25:00|760707.3|758707.3|760348.5|758348.5|760744.9|759245.6|759821.9|758316.8|963
1643805000000|2022-02-02 12:30:00|760363.4|758363.4|759917.9|757917.9|760435.9|758937.3|758992.6|757502.7|1036
1643805300000|2022-02-02 12:35:00|759887.1|757887.1|759463.7|758463.7|760301|758777.3|759403.4|757887.1|926
1643805600000|2022-02-02 12:40:00|759464.9|758464.9|759656.4|758656.4|760179.2|758702|759396.7|757912.1|881
1643805900000|2022-02-02 12:45:00|759647.1|758647.1|758972.5|757972.5|760166.3|758667.3|758707.4|757277.6|947
1643806200000|2022-02-02 12:50:00|758979.7|757979.7|759323.3|757323.3|759651.1|758166.6|758707.2|757207.7|972
1643806500000|2022-02-02 12:55:00|759329.2|757329.2|758693.3|757693.3|759452.6|757985.8|758681|757195.5|938
1643806800000|2022-02-02 13:00:00|758692.2|757692.2|757769.6|756769.6|759433.6|757945|757747.1|756260.6|1051
1643807100000|2022-02-02 13:05:00|757774.8|756774.8|758903.7|756903.7|758955.1|757381.1|757290.9|755815.3|1068
1643807400000|2022-02-02 13:10:00|758926.8|756926.8|758833.8|756833.8|759020.1|757454.2|757862.2|756324.1|1013
1643807700000|2022-02-02 13:15:00|758867.2|756867.2|759162.7|757162.7|759418.6|757826.3|757986.6|756366.3|1082
1643808000000|2022-02-02 13:20:00|759179.6|757179.6|759762.8|757762.8|760078.9|758544|758800.5|757103.9|1053
1643808300000|2022-02-02 13:25:00|759777.7|757777.7|759771.9|758771.9|760447.8|759011.9|759399.2|757730.8|925
1643808600000|2022-02-02 13:30:00|759767.4|758767.4|760887.2|758887.2|761234.7|759743|759722.7|758426.9|1020
1643808900000|2022-02-02 13:35:00|760887.3|758887.3|760065|759065|760979.7|759479|759743.5|758200.5|915
1643809200000|2022-02-02 13:40:00|760066|759066|760876.1|758876.1|760922.3|759462|759693.8|758204|851
1643809500000|2022-02-02 13:45:00|760871.6|758871.6|761069.3|760069.3|761731.1|760198.9|760357.8|758865.5|948
1643809800000|2022-02-02 13:50:00|761584.9|759584.9|761683.4|759683.4|761705.3|760206.7|760423.9|758673.5|921
1643810100000|2022-02-02 13:55:00|761683.7|759683.7|762040.6|761040.6|762566.4|761076.6|761139.9|759604.6|1010
1643810400000|2022-02-02 14:00:00|762023.7|761023.7|761686.8|759686.8|762395.9|761023.7|761002.6|759506.2|1059
1643810700000|2022-02-02 14:05:00|761674.2|759674.2|761326.8|760326.8|762114.5|760631.7|761142.5|759623.3|891
1643811000000|2022-02-02 14:10:00|761325.4|760325.4|762659.5|760659.5|762693.6|761180.8|761325.4|759844.7|971
1643811300000|2022-02-02 14:15:00|762646.5|760646.5|762290.1|760290.1|762930.7|761426.7|761785.9|760191.5|974
1643811600000|2022-02-02 14:20:00|762292|760292|762605.7|760605.7|762947.2|761497.1|761822.7|760287.5|962
1643811900000|2022-02-02 14:25:00|762599.3|760599.3|762015.5|761015.5|762680.8|761163.6|761676.7|760194.7|948
1643812200000|2022-02-02 14:30:00|762020.4|761020.4|763298|761298|763402.8|761900.8|761950.2|760433.5|1012
1643812500000|2022-02-02 14:35:00|763289|761289|763318.6|761318.6|763979.3|762499.8|762726.7|761239.7|1081
1643812800000|2022-02-02 14:40:00|762835.6|761835.6|763904.1|761904.1|764151.3|762641.1|762766.3|761278.5|1054
1643813100000|2022-02-02 14:45:00|763909|761909|764040.5|762040.5|764080.6|762567.1|763034.1|761560.4|979
1643813400000|2022-02-02 14:50:00|764046.9|762046.9|763366.3|761366.3|764094.6|762597.1|762788.5|761242.8|944
1643813700000|2022-02-02 14:55:00|763369.9|761369.9|764376|762376|764430.7|762936.1|762734.9|761197|1036
1643814000000|2022-02-02 15:00:00|764385.3|762385.3|764245.4|762245.4|764399.9|762858.2|763275.1|761737.4|1044
1643814300000|2022-02-02 15:05:00|764257.1|762257.1|764269.5|762269.5|764443.9|762952|763633|762132.5|930
1643814600000|2022-02-02 15:10:00|764274|762274|764489.5|762489.5|764636.1|763144|763711|762232.6|975
1643814900000|2022-02-02 15:15:00|764494.9|762494.9|764495.8|763495.8|765201.2|763674.6|763994.3|762478.6|1006
1643815200000|2022-02-02 15:20:00|764490.1|763490.1|763812.6|762812.6|765014.7|763507|763812.6|762328|1041
1643815500000|2022-02-02 15:25:00|764316.7|762316.7|763807.2|761807.2|764317.3|762815.3|762496.8|760997.4|1068
1643815800000|2022-02-02 15:30:00|763753.6|761753.6|763617.5|761617.5|763893.1|762186.1|762770.8|761190.5|981
1643816100000|2022-02-02 15:35:00|763612.7|761612.7|763779.3|762779.3|764451.8|762964.7|762774.9|761336.4|1002
1643816400000|2022-02-02 15:40:00|763774|762774|763864.4|761864.4|764281.4|762810.7|763268.5|761742|907
1643816700000|2022-02-02 15:45:00|763860.9|761860.9|763478.1|761478.1|763864.5|762317|762967.9|761453.8|798
1643817000000|2022-02-02 15:50:00|763482.1|761482.1|762833.5|761833.5|763508.8|762009.2|762790|761242.9|776
1643817300000|2022-02-02 15:55:00|762835.2|761835.2|763847.1|761847.1|764039.3|762510.4|762813.2|761353.9|819
1643817600000|2022-02-02 16:00:00|763854.3|761854.3|764153.6|762153.6|764317.7|762716|763355.6|761703|859
1643817900000|2022-02-02 16:05:00|763698.5|762698.5|765354.4|763354.4|765514.7|763928.6|763698.5|762157.2|1074
1643818200000|2022-02-02 16:10:00|765350.1|763350.1|765285.7|763285.7|765396.8|763703.1|764703.1|762826.5|1008
1643818500000|2022-02-02 16:15:00|765283|763283|765652.2|763652.2|765684.4|764214.1|765047.4|763223.2|964
1643818800000|2022-02-02 16:20:00|765660.5|763660.5|764611.4|762611.4|765747.4|764328.8|764052.3|762584.4|913
1643819100000|2022-02-02 16:25:00|764604.6|762604.6|765269.7|763269.7|765279.4|763563|763802.4|762232.9|1037
1643819400000|2022-02-02 16:30:00|765269.5|763269.5|764798.3|762798.3|765649.9|763649.9|764661.5|762661.5|991
1643819700000|2022-02-02 16:35:00|764796.2|762796.2|764216.5|763216.5|764998.7|763493.8|764184.8|762646.8|794
1643820000000|2022-02-02 16:40:00|764220.3|763220.3|764188.7|762188.7|764917.1|763429.1|763499.8|761499.8|946
1643820300000|2022-02-02 16:45:00|764186.2|762186.2|765264.1|763264.1|765264.1|763770.7|763846.9|762177.1|828
1643820600000|2022-02-02 16:50:00|764759.8|763759.8|764842.1|763842.1|765658.9|764124.6|764431.5|762932|804
1643820900000|2022-02-02 16:55:00|764847.1|763847.1|765561.2|763561.2|765679|763886.4|764831.6|763249.7|850
1643821200000|2022-02-02 17:00:00|765564.4|763564.4|765207.9|763207.9|765600.8|763964.9|764579.6|763110.9|879
1643821500000|2022-02-02 17:05:00|765212.8|763212.8|764785.7|762785.7|765212.8|763618.3|764234.1|762724.9|829
1643821800000|2022-02-02 17:10:00|764786.6|762786.6|764882.3|762882.3|765001.1|763001.1|764749.6|762749.6|782
1643822100000|2022-02-02 17:15:00|764878|762878|765367.9|763367.9|765476.1|763476.1|764739.7|762739.7|842
1643822400000|2022-02-02 17:20:00|765312.8|763312.8|765227.9|763227.9|765351.9|763351.9|765132.7|763132.7|719
1643822700000|2022-02-02 17:25:00|765265.8|763265.8|765136.1|763136.1|765268.5|763268.5|764985.8|762985.8|670
1643823000000|2022-02-02 17:30:00|765144.8|763144.8|765061.9|763061.9|765312|763555.5|764490.2|762962.4|623
1643823300000|2022-02-02 17:35:00|765033|763033|764771.5|762771.5|765130.4|763490.1|764190|762712.7|671
1643823600000|2022-02-02 17:40:00|764777.6|762777.6|764716.1|762716.1|764860.7|763239.5|764183.1|762695.2|573
1643823900000|2022-02-02 17:45:00|764735.4|762735.4|764333.5|762333.5|764756.3|763197.3|763803.4|762315.4|816
1643824200000|2022-02-02 17:50:00|764332.4|762332.4|764269.3|762269.3|764589.6|762796.7|763796.7|762258.7|768
1643824500000|2022-02-02 17:55:00|764266.9|762266.9|763906.7|761906.7|764308|762749.1|763534.1|761902.1|684
1643871600000|2022-02-03 07:00:00|765718.9|763718.9|765736.5|763736.5|765997|763997|765493.3|763493.3|867
1643871900000|2022-02-03 07:05:00|765828.2|763828.2|766642.3|764642.3|767372.3|765372.3|765517.6|763792.8|1142
1643872200000|2022-02-03 07:10:00|766731.5|764731.5|766650.8|764650.8|766987.3|765252.4|765586|763586|1105
1643872500000|2022-02-03 07:15:00|766675.4|764675.4|766144.4|764144.4|766922.3|764922.3|766077.3|764077.3|1132
1643872800000|2022-02-03 07:20:00|766115.6|764115.6|765853.6|763853.6|766268.4|764268.4|765757|763757|1104
1643873100000|2022-02-03 07:25:00|765867|763867|766705.3|764705.3|766724.3|765039.4|765839.8|763839.8|1070
1643873400000|2022-02-03 07:30:00|766709.4|764709.4|767148.2|765148.2|767506.8|765720.9|766297.7|764709.4|1023
1643873700000|2022-02-03 07:35:00|767163.4|765163.4|768510.1|766510.1|768688.8|766960.7|766531.5|765043.6|1072
1643874000000|2022-02-03 07:40:00|768503.5|766503.5|767982.2|765982.2|768724.1|767023.8|767287.7|765752.6|1116
1643874300000|2022-02-03 07:45:00|767989.4|765989.4|768064.8|766064.8|768415.1|766837.2|767485.8|765968.5|1017
1643874600000|2022-02-03 07:50:00|768073.5|766073.5|767626.4|765626.4|768555.3|766827.7|767209.2|765626.4|1009
1643874900000|2022-02-03 07:55:00|767616.3|765616.3|767294.5|766294.5|767924.2|766375.1|766839.2|765356.4|1006
1643875200000|2022-02-03 08:00:00|767768.5|765768.5|767691.7|766691.7|768511.7|766880.2|767277|765768.5|1049
1643875500000|2022-02-03 08:05:00|767682.4|766682.4|767753.5|766753.5|768434.4|767085.3|767627.4|766161.6|982
1643875800000|2022-02-03 08:10:00|767760.9|766760.9|768489|766489|768545.6|766963.7|767633.6|766128.8|1024
1643876100000|2022-02-03 08:15:00|768482.1|766482.1|768810.8|766810.8|769264.6|767754.7|767987.3|766482.1|1091
1643876400000|2022-02-03 08:20:00|768812.5|766812.5|768016.8|767016.8|768921.8|767169.8|767949.2|766482|957
1643876700000|2022-02-03 08:25:00|768030.5|767030.5|767965.9|766965.9|768492.9|767175.2|767643.7|766205.8|935
1643877000000|2022-02-03 08:30:00|767966|766966|767434.1|766434.1|768499.2|767019.9|767262.1|765785.4|942
1643877300000|2022-02-03 08:35:00|767435.6|766435.6|767178.4|766178.4|768033.8|766541.6|767078.4|765601.1|929
1643877600000|2022-02-03 08:40:00|767178.2|766178.2|766996.5|764996.5|767755.8|766263.4|766279.1|764795.9|1000
1643877900000|2022-02-03 08:45:00|766881.7|764881.7|767132.6|765132.6|767448.8|765954.9|766279.2|764839|947
1643878200000|2022-02-03 08:50:00|767134.8|765134.8|767399|765399|767586.9|766050.9|766415.8|764908.7|982
1643878500000|2022-02-03 08:55:00|767396|765396|767625.7|765625.7|767625.7|766078.7|766676.4|765190.9|947
1643878800000|2022-02-03 09:00:00|767141|766141|766904.3|765904.3|768063.9|766375.8|766675|765183.1|964
1643879100000|2022-02-03 09:05:00|766883.8|765883.8|766731.7|765731.7|767654.3|766159.6|766673.3|765180|921
1643879400000|2022-02-03 09:10:00|766739.2|765739.2|765951.3|763951.3|767057|765757.6|765485.7|763927|927
1643879700000|2022-02-03 09:15:00|765941.8|763941.8|765800|764800|766999.3|765501.3|765440|763849.9|958
1643880000000|2022-02-03 09:20:00|766296.7|764296.7|766356.3|764356.3|766508.8|764865.5|765619.5|764106.3|949
1643880300000|2022-02-03 09:25:00|766357.5|764357.5|766381.8|764381.8|766425.2|764849|765416.7|763849|936
1643880600000|2022-02-03 09:30:00|766365.8|764365.8|766295.5|765295.5|766828.6|765333.8|765814.8|764297.3|925
1643880900000|2022-02-03 09:35:00|766291.9|765291.9|766093.7|765093.7|766879.7|765421|765846.5|764360.3|978
1643881200000|2022-02-03 09:40:00|766095.1|765095.1|765709|764709|766742.1|765249|765658.2|764191.5|986
1643881500000|2022-02-03 09:45:00|765699.1|764699.1|766247.3|764247.3|766361.9|764868.2|765631.6|764173.2|1037
1643881800000|2022-02-03 09:50:00|765770.2|764770.2|766299.7|765299.7|766773.9|765358.4|765694.3|764186.4|996
1643882100000|2022-02-03 09:55:00|766301.3|765301.3|766841.1|764841.1|767115.7|765625.6|766216.4|764740.5|1001
1643882400000|2022-02-03 10:00:00|766338.8|765338.8|765730.3|764730.3|766824.8|765348.8|765679|764263.7|939
1643882700000|2022-02-03 10:05:00|765729.7|764729.7|766236.9|765236.9|766729.7|765247.3|765683.8|764194.7|885
1643883000000|2022-02-03 10:10:00|766251|765251|766368.8|764368.8|766847.9|765354.5|765748.1|764249.4|910
1643883300000|2022-02-03 10:15:00|766370|764370|765685.1|764685.1|766370|764850|765322.6|763841.6|892
1643883600000|2022-02-03 10:20:00|765699.2|764699.2|765989.1|764989.1|766642.5|765148.3|765605.9|764184.9|874
1643883900000|2022-02-03 10:25:00|765992.5|764992.5|766486.5|764486.5|766667.1|765198.8|765718.8|764259.5|939
1643884200000|2022-02-03 10:30:00|765994.9|764994.9|765906.7|764906.7|766932.4|765428.4|765883|764380.9|982
1643884500000|2022-02-03 10:35:00|765910.4|764910.4|765936.6|764936.6|766509.9|765004.9|765742|764258.3|967
1643884800000|2022-02-03 10:40:00|765924.4|764924.4|765859.3|764859.3|766467.4|765128.6|765557.7|764282.7|801
1643885100000|2022-02-03 10:45:00|765864|764864|765684.2|764684.2|765943.7|764943.7|765576|764576|851
1643885400000|2022-02-03 10:50:00|765679.4|764679.4|765997.1|764997.1|766218.8|765218.8|765638.9|764638.9|884
1643885700000|2022-02-03 10:55:00|765984.7|764984.7|765961.2|764961.2|766094|765094|765635.5|764635.5|807
1643886000000|2022-02-03 11:00:00|765955.1|764955.1|765959.1|764959.1|766293.4|765293.4|765908|764908|802
1643886300000|2022-02-03 11:05:00|765961.4|764961.4|765332|764332|766216.6|765216.6|765319|764319|869
1643886600000|2022-02-03 11:10:00|765307.6|764307.6|764973.5|763973.5|765547.1|764309.5|764560.6|763141.3|990
1643886900000|2022-02-03 11:15:00|764974.7|763974.7|764604|763604|765195.1|764001.6|764440.3|763167.5|990
1643887200000|2022-02-03 11:20:00|764602|763602|765332.8|764332.8|765404.9|764404.9|764507|763507|961
1643887500000|2022-02-03 11:25:00|765335.9|764335.9|765079.9|764079.9|765765.1|764611.8|764967.1|763479.4|844
1643887800000|2022-02-03 11:30:00|765584|763584|764744.8|763744.8|765699.2|764236.8|764715.8|763316|897
1643888100000|2022-02-03 11:35:00|764736.3|763736.3|764965|763965|765291.2|764016.6|764669.9|763228.5|801
1643888400000|2022-02-03 11:40:00|764976.6|763976.6|765425|764425|765426.5|764426.5|764898.3|763898.3|804
1643888700000|2022-02-03 11:45:00|765426.4|764426.4|765046.6|764046.6|765893.5|764508.8|765037.1|763878.3|832
1643889000000|2022-02-03 11:50:00|765046.2|764046.2|765334.4|764334.4|765366.8|764366.8|765003.3|764003.3|773
1643889300000|2022-02-03 11:55:00|765336|764336|765532.7|764532.7|765575|764575|765313.2|764313.2|615
1643889600000|2022-02-03 12:00:00|765546|764546|764088.9|763088.9|765730.8|764730.8|763729.2|762288.1|1076
1643889900000|2022-02-03 12:05:00|764088.2|763088.2|763959.4|762959.4|764510.3|763088.2|763465.9|762426.3|982
1643890200000|2022-02-03 12:10:00|763954.6|762954.6|764249.5|763249.5|765055.1|763568.4|763208.3|762066.9|1077
1643890500000|2022-02-03 12:15:00|764242.6|763242.6|764065.9|763065.9|764606.8|763284.2|763689.8|762541.4|999
1643890800000|2022-02-03 12:20:00|764070.5|763070.5|764207.3|763207.3|764383|763382.9|763688.1|762383|936
1643891100000|2022-02-03 12:25:00|764196|763196|764098.8|762098.8|764426.7|763426.7|763573.9|762081|991
1643891400000|2022-02-03 12:30:00|764092.4|762092.4|763777|762777|764314.7|762912.8|763522.6|762038.3|965
1643891700000|2022-02-03 12:35:00|763806.1|762806.1|763812.9|762812.9|764232.4|762929|763512.5|762232.4|954
1643892000000|2022-02-03 12:40:00|763814.5|762814.5|764775.1|762775.1|764970.4|763410.1|763701.3|762253.2|941
1643892300000|2022-02-03 12:45:00|764762.1|762762.1|763929.9|762929.9|765243.7|763540.7|763771.3|762246|1076
1643892600000|2022-02-03 12:50:00|763931.3|762931.3|763102.8|762102.8|764371.6|762956.4|763081.3|761678|1037
1643892900000|2022-02-03 12:55:00|763107.4|762107.4|763361.3|761361.3|764047.8|762648|762732.9|761253|1105
1643893200000|2022-02-03 13:00:00|763373.7|761373.7|763463.4|762463.4|763711.3|762610.9|762789.2|761324.8|1070
1643893500000|2022-02-03 13:05:00|763461|762461|763604.7|762604.7|763981.2|762660.1|762709.1|761226.9|1034
1643893800000|2022-02-03 13:10:00|763595.5|762595.5|764159.3|763159.3|764503|763163.3|763591|762503|977
1643894100000|2022-02-03 13:15:00|764156.2|763156.2|764656.9|763656.9|765003.5|763669.4|764156.2|762908.2|1023
1643894400000|2022-02-03 13:20:00|764655.2|763655.2|764742.7|763742.7|764868.2|763868.2|764600|763600|885
1643894700000|2022-02-03 13:25:00|764731.1|763731.1|764803.9|762803.9|765060.3|764060.3|764069.4|762543.9|923
1643895000000|2022-02-03 13:30:00|764809.4|762809.4|764963|762963|765060.3|763672.8|763932.9|762471.1|1025
1643895300000|2022-02-03 13:35:00|764445.5|763445.5|763892.9|762892.9|765186.3|763688.9|763850.9|762429|1052
1643895600000|2022-02-03 13:40:00|763890.2|762890.2|764027.7|763027.7|764523.9|763062.5|763420.4|761986.9|1123
1643895900000|2022-02-03 13:45:00|764059.7|763059.7|764606|762606|764637.6|763141.1|763081.7|761606.9|1116
1643896200000|2022-02-03 13:50:00|764677.9|762677.9|764536.6|763536.6|765036.2|763560.5|763866.3|762371.7|1132
1643896500000|2022-02-03 13:55:00|764529.9|763529.9|764291.1|762291.1|765221.8|763868.3|763653.4|762241.2|1114
1643896800000|2022-02-03 14:00:00|763692.1|762692.1|762242.5|761242.5|764362.3|762792.9|762186.2|760655.1|1156
1643897100000|2022-02-03 14:05:00|762769.5|760769.5|763030.4|762030.4|763773.9|762277.6|762251.6|760684.7|1136
1643897400000|2022-02-03 14:10:00|763025.3|762025.3|762928.4|761928.4|763493.9|762075.2|762119.4|760652.7|1063
1643897700000|2022-02-03 14:15:00|762928.9|761928.9|762626|761626|763816.5|762323.6|762618.5|761137.2|1005
1643898000000|2022-02-03 14:20:00|762628.5|761628.5|762952.4|761952.4|763573.7|762100|762440.4|761043.5|1083
1643898300000|2022-02-03 14:25:00|762952.5|761952.5|762985.3|761985.3|763559.2|762143.5|762718.4|761292.6|931
1643898600000|2022-02-03 14:30:00|762995.8|761995.8|762708.1|761708.1|763577.2|762106.4|762292.5|760864.6|1066
1643898900000|2022-02-03 14:35:00|762708.3|761708.3|762724.8|761724.8|763342.6|761891.6|762239.1|760819.6|1127
1643899200000|2022-02-03 14:40:00|762706.5|761706.5|763115.4|761115.4|763154.9|761762.2|761700|760388.1|1126
1643899500000|2022-02-03 14:45:00|763124.9|761124.9|763965.7|761965.7|763965.7|762465.1|762501.4|761038.4|1109
1643899800000|2022-02-03 14:50:00|763981.1|761981.1|763932.2|762932.2|765008.1|763520.4|763195.2|761714.1|1133
1643900100000|2022-02-03 14:55:00|763935|762935|764844.8|762844.8|765031.3|763288.4|763708|762210|1039
1643900400000|2022-02-03 15:00:00|764406.2|762406.2|763779.5|761779.5|764406.2|762702|762961.2|761458|1080
1643900700000|2022-02-03 15:05:00|763366.8|762366.8|763281.7|762281.7|763995.7|762471.1|763044.4|761543.6|931
1643901000000|2022-02-03 15:10:00|763291.2|762291.2|763588.1|762588.1|764336.6|762851.9|763243|762220|975
1643901300000|2022-02-03 15:15:00|763539.8|762539.8|763155.2|762155.2|763841.6|762625.6|763017|761531.8|957
1643901600000|2022-02-03 15:20:00|763158.6|762158.6|763561.1|762561.1|764096.7|762673.4|763032.3|761548.9|1048
1643901900000|2022-02-03 15:25:00|763558.1|762558.1|764502.7|762502.7|764820.5|763371|763513.4|762029.2|1072
1643902200000|2022-02-03 15:30:00|764510.6|762510.6|764056.5|763056.5|764673.8|763222.8|763610.1|762083.9|992
1643902500000|2022-02-03 15:35:00|764056.4|763056.4|763958.9|762958.9|764612.9|763132.4|763622.9|762349.8|964
1643902800000|2022-02-03 15:40:00|763957.7|762957.7|763955.7|761955.7|764184.8|763086.5|763422.9|761955.7|954
1643903100000|2022-02-03 15:45:00|763450|762450|764264.2|763264.2|764672.7|763280.6|763393.5|761908.2|940
1643903400000|2022-02-03 15:50:00|764265.6|763265.6|764000.1|763000.1|764668.7|763285.6|763802.3|762320|886
1643903700000|2022-02-03 15:55:00|763997.2|762997.2|763928.3|762928.3|764531.4|763032.8|763459.3|762002.7|825
1643904000000|2022-02-03 16:00:00|763923|762923|764277.2|762277.2|764693.7|763194|763673.6|762255.1|718
1643904300000|2022-02-03 16:05:00|764278.6|762278.6|763694.4|762694.4|764613.4|763074.4|763539.4|762070.6|963
1643904600000|2022-02-03 16:10:00|763690.9|762690.9|763121.4|762121.4|764161.9|762718.2|762782.6|761633|993
1643904900000|2022-02-03 16:15:00|763121.5|762121.5|762990.4|761990.4|763693.1|762223|762621.9|761139|858
1643905200000|2022-02-03 16:20:00|762963.9|761963.9|763361.9|762361.9|763893.7|762450.8|762847.1|761344.3|903
1643905500000|2022-02-03 16:25:00|763363.3|762363.3|763706|761706|763857.8|762404.5|763031|761534.7|865
1643905800000|2022-02-03 16:30:00|763702.4|761702.4|763530.7|762530.7|764000.1|762539.6|762998.9|761496.4|881
1643906100000|2022-02-03 16:35:00|763552|762552|763941.3|762941.3|764373.4|762988.4|763448.4|761971.5|822
1643906400000|2022-02-03 16:40:00|763919|762919|767893.3|765893.3|767952.5|765952.5|763809.2|762316.1|1052
1643906700000|2022-02-03 16:45:00|767859.8|765859.8|767346.3|766346.3|768846.4|767369.6|767250.6|765727.8|1164
1643907000000|2022-02-03 16:50:00|767341.2|766341.2|766658.5|764658.5|767845|766384.7|765277.1|763633.9|1145
1643907300000|2022-02-03 16:55:00|766620.4|764620.4|767026.6|765026.6|767436.8|765941.3|766089.4|764435.2|1083
1643907600000|2022-02-03 17:00:00|767037.4|765037.4|766386.9|764386.9|767148.9|765148.9|766089.5|764355.4|1098
1643907900000|2022-02-03 17:05:00|766388.8|764388.8|765827.1|763827.1|766500.1|764593.5|765593.5|763827.1|1014
1643908200000|2022-02-03 17:10:00|765870.3|763870.3|766049.6|764049.6|766206.9|764432.7|765407|763804.8|950
1643908500000|2022-02-03 17:15:00|766051.9|764051.9|766117.2|764117.2|766219.9|764707.2|765428.6|763865.9|851
1643908800000|2022-02-03 17:20:00|766117|764117|765708.8|763708.8|766133.6|764133.6|765013.1|763482.2|879
1643909100000|2022-02-03 17:25:00|765710|763710|765735|763735|765821.5|764274.9|765219|763601.3|767
1643909400000|2022-02-03 17:30:00|765717.7|763717.7|766001.6|764001.6|766021.2|764302.7|765134.6|763571.1|767
1643909700000|2022-02-03 17:35:00|766001.1|764001.1|766248.7|764248.7|766318.5|764769.5|765240.1|763684.8|717
1643910000000|2022-02-03 17:40:00|766238.3|764238.3|766964.6|764964.6|766969.8|765409.8|765703.1|764204.9|710
1643910300000|2022-02-03 17:45:00|766954.1|764954.1|767117.6|765117.6|767222.6|765650.1|766489.2|764911.1|854
1643910600000|2022-02-03 17:50:00|767120.3|765120.3|767417.1|765417.1|767476.2|765772.5|766768.2|764892.9|858
1643910900000|2022-02-03 17:55:00|767429|765429|767044.5|765044.5|767436.6|765904.9|766373.2|764865.9|632
1643958000000|2022-02-04 07:00:00|763455.6|761455.6|763444.7|761444.7|763809.1|761809.1|763367.6|761367.6|887
1643958300000|2022-02-04 07:05:00|763465.5|761465.5|762441.4|760441.4|763468.8|761648.1|761563.7|759754.3|1149
1643958600000|2022-02-04 07:10:00|762384.4|760384.4|762191.9|760191.9|762658.4|760909.2|761697.8|759971.3|1122
1643958900000|2022-02-04 07:15:00|762266.8|760266.8|762312.3|760312.3|762711.5|760711.5|762029.3|760029.3|1151
1643959200000|2022-02-04 07:20:00|762293.4|760293.4|761743.4|759743.4|762619.9|760746.1|761338.1|759608.9|1098
1643959500000|2022-02-04 07:25:00|761730.1|759730.1|761149|760149|761956.6|760464.2|760760.4|759252.5|1085
1643959800000|2022-02-04 07:30:00|761164.3|760164.3|761044.4|760044.4|761906.3|760422.4|760695.5|759370.7|996
1643960100000|2022-02-04 07:35:00|761025.9|760025.9|761157.9|760157.9|761824.6|760279.7|760713.5|759256.4|988
1643960400000|2022-02-04 07:40:00|761141|760141|761785.4|759785.4|761893.9|760522.3|760936.3|759455.2|924
1643960700000|2022-02-04 07:45:00|761294.5|760294.5|761361.2|759361.2|761853.7|760367.9|760491.1|759131.6|1024
1643961000000|2022-02-04 07:50:00|761289.2|759289.2|759780.1|758780.1|761289.2|759779.7|759751.4|758345.7|1057
1643961300000|2022-02-04 07:55:00|759782.1|758782.1|760102.8|759102.8|760603.3|759234.1|759701.1|758089.5|1083
1643961600000|2022-02-04 08:00:00|760104.6|759104.6|760958.2|759958.2|760999.3|759999.3|760062.4|759062.4|1090
1643961900000|2022-02-04 08:05:00|760978.4|759978.4|761263.4|760263.4|761751.9|760388.6|760925|759620.4|1036
1643962200000|2022-02-04 08:10:00|761260.6|760260.6|760962.9|759962.9|761287.2|760287.2|760820.4|759820.4|1023
1643962500000|2022-02-04 08:15:00|760961.4|759961.4|760651.7|759651.7|760961.4|759961.4|760420.3|759420.3|977
1643962800000|2022-02-04 08:20:00|760651.5|759651.5|760696.1|759696.1|760872|759872|760403.5|759403.5|938
1643963100000|2022-02-04 08:25:00|760691.5|759691.5|760503.6|759503.6|761051.5|759790.4|760306.6|759051.5|954
1643963400000|2022-02-04 08:30:00|760503.7|759503.7|760711.7|759711.7|761063.9|759750.3|760432.9|759063.9|971
1643963700000|2022-02-04 08:35:00|760712.7|759712.7|760376.1|759376.1|760892.5|759892.5|760343|759343|921
1643964000000|2022-02-04 08:40:00|760376.3|759376.3|761139.9|760139.9|761207.4|760207.4|760359.5|759359.5|952
1643964300000|2022-02-04 08:45:00|761130.1|760130.1|760853.6|759853.6|761500|760143.3|760827.2|759440|961
1643964600000|2022-02-04 08:50:00|760846.2|759846.2|760952.5|759952.5|761523.4|760182|760836.1|759466|938
1643964900000|2022-02-04 08:55:00|760970|759970|760974.8|759974.8|761002.1|760002.1|760784|759784|937
1643965200000|2022-02-04 09:00:00|760976.5|759976.5|760876.5|759876.5|761244.3|760244.3|760823.3|759823.3|941
1643965500000|2022-02-04 09:05:00|760879|759879|760923.7|759923.7|760995|759995|760845.9|759845.9|883
1643965800000|2022-02-04 09:10:00|760929.3|759929.3|761131.8|760131.8|761525.6|760467.5|760858.8|759525.6|1002
1643966100000|2022-02-04 09:15:00|761132.2|760132.2|760909.7|759909.7|761496.4|760304.6|760857.6|759496.4|929
1643966400000|2022-02-04 09:20:00|760918.3|759918.3|760763.3|759763.3|761049.9|760049.9|760493.5|759493.5|898
1643966700000|2022-02-04 09:25:00|760764.6|759764.6|760848.9|759848.9|760905.6|759905.6|760615.6|759615.6|810
1643967000000|2022-02-04 09:30:00|760841.2|759841.2|760375.8|759375.8|760936.9|759936.9|760351.9|759351.9|826
1643967300000|2022-02-04 09:35:00|760371.4|759371.4|760138.2|759138.2|760431.9|759431.9|759477.2|758477.2|955
1643967600000|2022-02-04 09:40:00|760125.5|759125.5|760495.2|759495.2|760767.8|759767.8|760060.1|759060.1|856
1643967900000|2022-02-04 09:45:00|760487.9|759487.9|760204.7|759204.7|760753|759753|760127|759127|907
1643968200000|2022-02-04 09:50:00|760210.4|759210.4|759792.8|758792.8|760215.2|759215.2|759574.4|758574.4|980
1643968500000|2022-02-04 09:55:00|759798.8|758798.8|760167.7|759167.7|760662.4|759195.7|759710.1|758656|973
1643968800000|2022-02-04 10:00:00|760165.8|759165.8|759252.4|758252.4|760710.4|759229.1|759001.6|757843.1|1027
1643969100000|2022-02-04 10:05:00|759267.3|758267.3|758668.2|757668.2|759267.3|758267.3|758662.2|757662.2|1019
1643969400000|2022-02-04 10:10:00|758671.2|757671.2|758729.6|757729.6|758878.3|757798.1|758291.6|756878.3|1071
1643969700000|2022-02-04 10:15:00|758723|757723|758845.9|757845.9|759082.7|758082.7|758671.2|757671.2|926
1643970000000|2022-02-04 10:20:00|758848|757848|759427.2|758427.2|759458.3|758458.3|758794.9|757794.9|956
1643970300000|2022-02-04 10:25:00|759439.8|758439.8|759366.3|758366.3|759454.2|758454.2|759005.1|758005.1|924
1643970600000|2022-02-04 10:30:00|759349.3|758349.3|759413.7|758413.7|759565|758565|759268|758268|915
1643970900000|2022-02-04 10:35:00|759387.9|758387.9|759146.6|758146.6|759437.2|758437.2|759076.6|758076.6|919
1643971200000|2022-02-04 10:40:00|759146.8|758146.8|759175.9|758175.9|759485.3|758377.3|758811.9|757477.1|955
1643971500000|2022-02-04 10:45:00|759180|758180|759198.7|758198.7|759509.3|758509.3|759071.1|758071.1|965
1643971800000|2022-02-04 10:50:00|759193|758193|759333.6|758333.6|759372.9|758372.9|758965.5|757965.5|917
1643972100000|2022-02-04 10:55:00|759334|758334|758796.2|757796.2|759409|758409|758789.7|757789.7|844
1643972400000|2022-02-04 11:00:00|758790.8|757790.8|757639.8|756639.8|758790.8|757790.8|757603.3|756456.1|903
1643972700000|2022-02-04 11:05:00|757641.4|756641.4|757767.5|756767.5|758378.1|756893.3|757346.4|756274|1034
1643973000000|2022-02-04 11:10:00|757768.2|756768.2|758196.8|757196.8|758646.7|757209.8|757266|756266|1042
1643973300000|2022-02-04 11:15:00|758190.8|757190.8|758132|757132|758386.6|757386.6|757979.8|756979.8|952
1643973600000|2022-02-04 11:20:00|758131.2|757131.2|758087.3|757087.3|758526.1|757526.1|757920.6|756920.6|936
1643973900000|2022-02-04 11:25:00|758089.7|757089.7|758109.8|757109.8|758365.9|757365.9|757904.8|756904.8|943
1643974200000|2022-02-04 11:30:00|758110.9|757110.9|757729.1|756729.1|758222.2|757222.2|757724|756724|907
1643974500000|2022-02-04 11:35:00|757743.8|756743.8|757165.9|756165.9|758334.3|756973.4|757138.3|756138.3|987
1643974800000|2022-02-04 11:40:00|757147.9|756147.9|758023.9|757023.9|758030.1|757030.1|757038.6|756038.6|951
1643975100000|2022-02-04 11:45:00|758020.7|757020.7|758336|757336|758538.2|757538.2|758004|757004|894
1643975400000|2022-02-04 11:50:00|758329|757329|758291.4|757291.4|758764.2|757764.2|758288.6|757288.6|894
1643975700000|2022-02-04 11:55:00|758290.4|757290.4|758581.2|757581.2|758734.8|757734.8|758220|757220|880
1643976000000|2022-02-04 12:00:00|758582.3|757582.3|758648.5|757648.5|758823.9|757823.9|758360.1|757360.1|874
1643976300000|2022-02-04 12:05:00|758648.4|757648.4|758370.3|757370.3|759238|757767.3|758318|757218|804
1643976600000|2022-02-04 12:10:00|758375.2|757375.2|758570|757570|758580.1|757580.1|758336.6|757336.6|688
1643976900000|2022-02-04 12:15:00|758573.4|757573.4|759909.2|758909.2|760665.3|759209.4|758566.7|757566.7|975
1643977200000|2022-02-04 12:20:00|759903.5|758903.5|760824.3|759824.3|761391.6|760025.5|759844|758404.8|1004
1643977500000|2022-02-04 12:25:00|760839.3|759839.3|760603.8|759603.8|761299.9|759949.7|760365|758878|967
1643977800000|2022-02-04 12:30:00|760605.1|759605.1|760370.2|759370.2|761707.8|760540.4|760098|758851.9|959
1643978100000|2022-02-04 12:35:00|760349.3|759349.3|760645.8|759645.8|761075.5|759671.6|760081.8|758681.2|878
1643978400000|2022-02-04 12:40:00|760642.7|759642.7|760828.6|759828.6|760889.6|759889.6|760467.9|759467.9|790
1643978700000|2022-02-04 12:45:00|760824.5|759824.5|760753.2|759753.2|761077.4|760077.4|760743|759743|810
1643979000000|2022-02-04 12:50:00|760757.2|759757.2|761048.1|760048.1|761101|760101|760618.2|759618.2|820
1643979300000|2022-02-04 12:55:00|761058.2|760058.2|761646.4|760646.4|761828.8|760828.8|761038.1|760038.1|938
1643979600000|2022-02-04 13:00:00|761646.3|760646.3|761896|760896|762335.4|760930.5|761492.2|760307.4|895
1643979900000|2022-02-04 13:05:00|761894.3|760894.3|761915.5|760915.5|762101.4|761101.4|761780.3|760780.3|814
1643980200000|2022-02-04 13:10:00|761914.2|760914.2|762090|761090|762665.6|761254.7|761773.1|760511.2|875
1643980500000|2022-02-04 13:15:00|762088.9|761088.9|762322.2|761322.2|763250|761747.2|762076.3|761027.7|952
1643980800000|2022-02-04 13:20:00|762314.6|761314.6|761983|760983|762931.9|761444|761910.8|760626.3|890
1643981100000|2022-02-04 13:25:00|761978.6|760978.6|762035|759515|762383.6|761060.3|761331.4|759485|811
1643981400000|2022-02-04 13:30:00|761844.6|759844.6|762964.5|761964.5|763556.5|761995.6|761797.6|759797.6|947
1643981700000|2022-02-04 13:35:00|762964|761964|763983.8|761983.8|764046.9|762401.3|762825|760975.5|1057
1643982000000|2022-02-04 13:40:00|763972.2|761972.2|763228.1|762228.1|764325|762666.3|762852|761442.5|1088
1643982300000|2022-02-04 13:45:00|763211.3|762211.3|762744|761744|763467.6|762467.6|762492|761492|1084
1643982600000|2022-02-04 13:50:00|762746.9|761746.9|762750.2|761750.2|763738.2|762250.6|762703.3|761486.1|1056
1643982900000|2022-02-04 13:55:00|762750.8|761750.8|761903.6|760903.6|763050.9|761812|761894.1|760894.1|993
1643983200000|2022-02-04 14:00:00|761894.3|760894.3|762166.8|761166.8|762484.8|761484.8|761802.4|760401.2|990
1643983500000|2022-02-04 14:05:00|762172.1|761172.1|762541.4|760541.4|762882|761448.6|761710.4|760392.9|949
1643983800000|2022-02-04 14:10:00|762537.5|760537.5|760914|759914|762574.8|761149.2|760783.1|759143.5|1031
1643984100000|2022-02-04 14:15:00|760920.4|759920.4|761514.7|760514.7|761726|760562.4|760674.5|759197.8|988
1643984400000|2022-02-04 14:20:00|761479.3|760479.3|761485.1|760485.1|761940.2|760940.2|761296.3|760296.3|902
1643984700000|2022-02-04 14:25:00|761482.5|760482.5|762076.6|761076.6|762427.5|761209.9|761289.6|760289.6|938
1643985000000|2022-02-04 14:30:00|762096.6|761096.6|762094.3|761094.3|762232.9|761232.9|761892.1|760892.1|780
1643985300000|2022-02-04 14:35:00|762094.4|761094.4|762291|761291|762535.1|761535.1|761924.5|760924.5|768
1643985600000|2022-02-04 14:40:00|762291.9|761291.9|762462.8|761462.8|762872.9|761872.9|761828.8|760828.8|919
1643985900000|2022-02-04 14:45:00|762454.4|761454.4|762299.9|761299.9|762852.9|761686.7|761936.9|760842.8|1085
1643986200000|2022-02-04 14:50:00|762301.4|761301.4|762190.3|761190.3|762825.6|761825.6|761999|760999|1029
1643986500000|2022-02-04 14:55:00|762200.3|761200.3|761813.7|760813.7|762249.1|761249.1|761734.4|760734.4|1061
1643986800000|2022-02-04 15:00:00|761784.4|760784.4|762671.2|761671.2|763267.6|761762.2|761503.6|760252.4|1080
1643987100000|2022-02-04 15:05:00|762679|761679|762935.8|761935.8|763177.2|762006.4|762486.8|761154.3|972
1643987400000|2022-02-04 15:10:00|762916|761916|762655|761655|763368.5|762283.8|762245.5|760723.2|972
1643987700000|2022-02-04 15:15:00|762644.1|761644.1|762206.8|761206.8|763134.7|761704.4|762188.2|760711.4|940
1643988000000|2022-02-04 15:20:00|762197.2|761197.2|762200.9|761200.9|762729.9|761337.5|761992.8|760496.3|913
1643988300000|2022-02-04 15:25:00|762196|761196|762368|761368|762611.8|761415|762043.5|760566.5|891
1643988600000|2022-02-04 15:30:00|762369.3|761369.3|762834.9|761834.9|763488.9|762019.2|762346.3|760935.6|978
1643988900000|2022-02-04 15:35:00|762844|761844|762132.2|761132.2|763451.6|762010|762054.4|760723.2|984
1643989200000|2022-02-04 15:40:00|762134.1|761134.1|761968.2|760968.2|762439|761319|761758.1|760422.4|939
1643989500000|2022-02-04 15:45:00|761970.3|760970.3|762445.1|760445.1|762553.8|761085.9|761807.2|760397.2|769
1643989800000|2022-02-04 15:50:00|762445.4|760445.4|761799.7|760799.7|762449.1|761058.4|761644|760144.7|669
1643990100000|2022-02-04 15:55:00|761785.4|760785.4|762368|760368|762470.8|760973.8|761515.8|760012.1|779
1643990400000|2022-02-04 16:00:00|762334.4|760334.4|762237.8|760237.8|762542.1|761098|761556.2|760098.4|953
1643990700000|2022-02-04 16:05:00|762232.1|760232.1|761813.9|760813.9|762659.2|761239.8|761716.6|760209.5|837
1643991000000|2022-02-04 16:10:00|761818.8|760818.8|763102.4|761102.4|763114.9|761601.2|761818.8|760678.1|920
1643991300000|2022-02-04 16:15:00|763105.2|761105.2|762156.4|761156.4|763182|761667.8|761703.4|760227.1|788
1643991600000|2022-02-04 16:20:00|762166.3|761166.3|762106.6|761106.6|762931|761450.5|761949.9|760572|818
1643991900000|2022-02-04 16:25:00|762112.4|761112.4|762457.8|760457.8|762620|761121.7|761772.1|760297.9|828
1643992200000|2022-02-04 16:30:00|761953.9|760953.9|761866|760866|762606.7|761083.4|761770.2|760310.5|846
1643992500000|2022-02-04 16:35:00|761858.6|760858.6|761383.2|760383.2|762323.3|760869.7|761305.4|759860.4|924
1643992800000|2022-02-04 16:40:00|761398.2|760398.2|761344.9|760344.9|761905.9|760405.5|761247.2|759846.5|787
1643993100000|2022-02-04 16:45:00|761348|760348|760643.4|759643.4|761738|760412.7|760605.9|759180|833
1643993400000|2022-02-04 16:50:00|760634.8|759634.8|760320.5|759320.5|761266.5|759817.1|760258.5|758868.7|781
1643993700000|2022-02-04 16:55:00|760319|759319|760837|758837|760905.5|759403.1|760148.6|758702.3|888
1643994000000|2022-02-04 17:00:00|760836.8|758836.8|760927.9|758927.9|760955.2|759449.1|759977|758491.4|867
1643994300000|2022-02-04 17:05:00|760928.6|758928.6|761214.1|759214.1|761326|759812.4|760384.2|758869|766
1643994600000|2022-02-04 17:10:00|761228.6|759228.6|760941.2|758941.2|761683.6|760012.3|760452.4|758799.5|871
1643994900000|2022-02-04 17:15:00|760938|758938|760655|758655|760996.1|759117.5|760111.6|758584.3|830
1643995200000|2022-02-04 17:20:00|760654.6|758654.6|760635.2|758635.2|760747.8|759187.9|760158.1|758287.7|813
1643995500000|2022-02-04 17:25:00|760634.7|758634.7|760665.1|758665.1|760705.3|758705.3|760523.3|758523.3|649
1643995800000|2022-02-04 17:30:00|760651.2|758651.2|760878.1|758878.1|760887.1|759397.7|760266.2|758266.2|722
1643996100000|2022-02-04 17:35:00|760878.2|758878.2|760611.7|758611.7|761164.1|759407.4|760114.9|758572.8|810
1643996400000|2022-02-04 17:40:00|760603.8|758603.8|760637.2|758637.2|760662.4|759169.8|760016.8|758502|745
1643996700000|2022-02-04 17:45:00|760624.5|758624.5|760506.4|758506.4|760743.5|759154|760044.9|758316.3|810
1643997000000|2022-02-04 17:50:00|760505.4|758505.4|760446.9|758446.9|760632.4|759080.7|759890.1|758357.7|734
1643997300000|2022-02-04 17:55:00|760412.4|758412.4|760369.6|758369.6|760600.1|759056.1|759796.9|758287.6|681
1644217200000|2022-02-07 07:00:00|758478.4|756478.4|758053.2|756053.2|758641.9|756641.9|757363.2|755538.5|901
1644217500000|2022-02-07 07:05:00|758077.9|756077.9|757884.3|755884.3|758153.6|756153.6|756824.5|755153.5|1121
1644217800000|2022-02-07 07:10:00|757866.1|755866.1|757790.6|755790.6|758071.7|756071.7|757342.1|755342.1|1092
1644218100000|2022-02-07 07:15:00|757797|755797|757988.9|755988.9|758040.9|756547.8|757037.1|755517.5|1056
1644218400000|2022-02-07 07:20:00|757982.6|755982.6|757503.3|755503.3|758166.7|756581.9|757059.7|755468.9|1039
1644218700000|2022-02-07 07:25:00|757491.6|755491.6|757041|755041|757554.8|756064.2|756482.6|754909.8|927
1644219000000|2022-02-07 07:30:00|757026|755026|757255.3|756255.3|757817.2|756342.4|756492.7|755002.9|942
1644219300000|2022-02-07 07:35:00|757249.6|756249.6|757902.7|755902.7|758120.5|756635.1|757148.4|755642.4|919
1644219600000|2022-02-07 07:40:00|757899|755899|757740.7|756740.7|758502.7|757020.9|757411|755898.9|916
1644219900000|2022-02-07 07:45:00|757733.4|756733.4|757979.9|756979.9|758356.6|757148.2|757666.8|756214.1|930
1644220200000|2022-02-07 07:50:00|757973.2|756973.2|757095.1|756095.1|758295|757008.1|756817|755377.1|1014
1644220500000|2022-02-07 07:55:00|757113.9|756113.9|756937.2|755937.2|757744.5|756290.5|756857.4|755454.9|983
1644220800000|2022-02-07 08:00:00|756934.6|755934.6|756832.2|755832.2|757095|756095|756584.7|755584.7|1033
1644221100000|2022-02-07 08:05:00|756834.1|755834.1|756761.2|755761.2|757366.5|756366.5|756753.4|755753.4|1010
1644221400000|2022-02-07 08:10:00|756758.7|755758.7|757347.3|756347.3|757544.4|756544.4|756700.9|755700.9|1050
1644221700000|2022-02-07 08:15:00|757354.4|756354.4|757755.2|756755.2|757819.6|756819.6|757057.8|756057.8|1029
1644222000000|2022-02-07 08:20:00|757752.2|756752.2|758070.2|757070.2|758384.2|757384.2|757638.3|756638.3|1084
1644222300000|2022-02-07 08:25:00|758066.2|757066.2|757513.3|756513.3|758300.6|757300.6|757513.3|756513.3|1049
1644222600000|2022-02-07 08:30:00|757505.4|756505.4|757892.1|756892.1|758004.1|757004.1|757490.6|756490.6|997
1644222900000|2022-02-07 08:35:00|757892.3|756892.3|757485.3|756485.3|757912|756912|757408.2|756408.2|920
1644223200000|2022-02-07 08:40:00|757487|756487|756994.7|755994.7|757540.9|756540.9|756922.1|755922.1|912
1644223500000|2022-02-07 08:45:00|756991.8|755991.8|757287.2|756287.2|757541.3|756541.3|756991.8|755991.8|894
1644223800000|2022-02-07 08:50:00|757239.7|756239.7|756867.2|755867.2|757258.7|756258.7|756801.8|755801.8|937
1644224100000|2022-02-07 08:55:00|756859.8|755859.8|757079.1|756079.1|757545.5|756545.5|756807.4|755807.4|937
1644224400000|2022-02-07 09:00:00|757069.1|756069.1|756544.2|755544.2|757397.4|756397.4|756506.7|755506.7|955
1644224700000|2022-02-07 09:05:00|756540.7|755540.7|757408|756408|757443.4|756443.4|756540.7|755540.7|968
1644225000000|2022-02-07 09:10:00|757407.5|756407.5|757355|756355|757779.6|756779.6|757293.9|756293.9|987
1644225300000|2022-02-07 09:15:00|757346.7|756346.7|757592.3|756592.3|757604.3|756604.3|757287.2|756287.2|883
1644225600000|2022-02-07 09:20:00|757590.3|756590.3|757444.1|756444.1|757639.3|756639.3|757161.1|756161.1|919
1644225900000|2022-02-07 09:25:00|757429.1|756429.1|756958.7|755958.7|757448|756448|756941.1|755941.1|962
1644226200000|2022-02-07 09:30:00|756963.6|755963.6|757189.1|756189.1|757381.7|756381.7|756866.8|755866.8|991
1644226500000|2022-02-07 09:35:00|757189.4|756189.4|756968.2|755968.2|757466.2|756466.2|756966.4|755966.4|982
1644226800000|2022-02-07 09:40:00|756965.6|755965.6|757316.4|756316.4|757476.9|756476.9|756908|755908|964
1644227100000|2022-02-07 09:45:00|757312.2|756312.2|757241.7|756241.7|757382|756382|756975.7|755975.7|942
1644227400000|2022-02-07 09:50:00|757240.1|756240.1|756900.6|755900.6|757372.1|756372.1|756775.8|755775.8|932
1644227700000|2022-02-07 09:55:00|756881.5|755881.5|755828.5|754828.5|756881.5|755881.5|755683.1|754411.5|1001
1644228000000|2022-02-07 10:00:00|755823.9|754823.9|755735.3|754735.3|755957.4|754957.4|755572.5|754572.5|966
1644228300000|2022-02-07 10:05:00|755735|754735|756307.1|755307.1|756386.4|755386.4|755575.1|754575.1|968
1644228600000|2022-02-07 10:10:00|756302|755302|756263.1|755263.1|756333.2|755333.2|755956.9|754956.9|971
1644228900000|2022-02-07 10:15:00|756258.7|755258.7|756523.1|755523.1|756861.9|755861.9|756211.7|755211.7|923
1644229200000|2022-02-07 10:20:00|756525.4|755525.4|756124.4|755124.4|756703.2|755703.2|756000.7|755000.7|868
1644229500000|2022-02-07 10:25:00|756074.7|755074.7|755860.6|754860.6|756376.4|755186.8|755734.4|754360.5|845
1644229800000|2022-02-07 10:30:00|755849.5|754849.5|755974.5|754974.5|756304.9|755040.8|755772.8|754304.9|831
1644230100000|2022-02-07 10:35:00|755972.4|754972.4|756057.6|755057.6|756084.4|755084.4|755754|754754|915
1644230400000|2022-02-07 10:40:00|756041.2|755041.2|755112.3|754112.3|756077.6|755077.6|755034.2|754034.2|1011
1644230700000|2022-02-07 10:45:00|755104.3|754104.3|754857.3|753857.3|755212.4|754212.4|754764.5|753764.5|982
1644231000000|2022-02-07 10:50:00|754874|753874|755227.1|754227.1|755412.4|754412.4|754840.5|753840.5|986
1644231300000|2022-02-07 10:55:00|755227.2|754227.2|755624.1|754624.1|755661.7|754661.7|755197.5|754197.5|1063
1644231600000|2022-02-07 11:00:00|755624|754624|755931.2|754931.2|755931.8|754931.8|755605.3|754605.3|833
1644231900000|2022-02-07 11:05:00|755929.3|754929.3|755421.3|754421.3|755929.3|754929.3|755200.2|754200.2|984
1644232200000|2022-02-07 11:10:00|755401.9|754401.9|755233.2|754233.2|755609.6|754609.6|754958.9|753958.9|994
1644232500000|2022-02-07 11:15:00|755234.1|754234.1|755104.9|754104.9|755390.2|754390.2|754750.1|753750.1|1016
1644232800000|2022-02-07 11:20:00|755108.7|754108.7|754961.3|753961.3|755165.5|754165.5|754565.4|753565.4|936
1644233100000|2022-02-07 11:25:00|754956.8|753956.8|755111.3|753111.3|755240.5|754240.5|754589.5|753111.3|933
1644233400000|2022-02-07 11:30:00|754604.4|753604.4|754936.6|753936.6|755031.7|754031.7|754488.2|753488.2|905
1644233700000|2022-02-07 11:35:00|754943.8|753943.8|755725.3|754725.3|755777.9|754777.9|754688.6|753688.6|930
1644234000000|2022-02-07 11:40:00|755732|754732|755125.8|754125.8|755832.8|754832.8|755122|754122|839
1644234300000|2022-02-07 11:45:00|755125.5|754125.5|754938.2|753938.2|755139.4|754139.4|754839.9|753839.9|790
1644234600000|2022-02-07 11:50:00|754951.8|753951.8|754965.3|753965.3|755088.6|754088.6|754919.8|753919.8|810
1644234900000|2022-02-07 11:55:00|754966.6|753966.6|755108|754108|755158.5|754158.5|754926.3|753926.3|823
1644235200000|2022-02-07 12:00:00|755108.7|754108.7|755439.9|754439.9|755448.9|754448.9|754980.6|753980.6|988
1644235500000|2022-02-07 12:05:00|755438|754438|755258.1|754258.1|755611.8|754611.8|755234.3|754234.3|911
1644235800000|2022-02-07 12:10:00|755255.3|754255.3|755261.1|754261.1|755340.6|754340.6|755132.9|754132.9|852
1644236100000|2022-02-07 12:15:00|755248.8|754248.8|755213|754213|755270.4|754270.4|754952.8|753952.8|824
1644236400000|2022-02-07 12:20:00|755213.3|754213.3|755101.5|754101.5|755231.5|754231.5|754992.7|753992.7|733
1644236700000|2022-02-07 12:25:00|755109.1|754109.1|755278.2|754278.2|755443.2|754443.2|755021.4|754021.4|826
1644237000000|2022-02-07 12:30:00|755286.2|754286.2|755094.6|754094.6|755299.5|754299.5|755053|754053|821
1644237300000|2022-02-07 12:35:00|755076.5|754076.5|754984.1|753984.1|755124|754124|754972.8|753972.8|864
1644237600000|2022-02-07 12:40:00|754984.4|753984.4|754754.5|753754.5|755064.4|754064.4|754750.2|753750.2|904
1644237900000|2022-02-07 12:45:00|754754.4|753754.4|754502.9|753502.9|755018.3|754018.3|754470|753470|969
1644238200000|2022-02-07 12:50:00|754501.4|753501.4|754943.9|753943.9|754953.6|753953.6|754477.5|753477.5|873
1644238500000|2022-02-07 12:55:00|754940.3|753940.3|755166.5|754166.5|755301.8|754301.8|754776.7|753776.7|875
1644238800000|2022-02-07 13:00:00|755177.6|754177.6|755058|754058|755668|754319.4|755036.5|753668|887
1644239100000|2022-02-07 13:05:00|755057.6|754057.6|755813.5|754813.5|756049.8|755049.8|755045.3|754045.3|942
1644239400000|2022-02-07 13:10:00|755814.5|754814.5|757048.8|756048.8|757048.8|756048.8|755724.8|754724.8|935
1644239700000|2022-02-07 13:15:00|757071.1|756071.1|756540.2|755540.2|757100.9|756100.9|756520|755520|911
1644240000000|2022-02-07 13:20:00|756538.6|755538.6|756934.1|755934.1|756962.4|755962.4|756520.5|755520.5|815
1644240300000|2022-02-07 13:25:00|756941.7|755941.7|756978.7|755978.7|757211|756211|756890|755890|824
1644240600000|2022-02-07 13:30:00|756979|755979|756776.6|755776.6|756991.7|755991.7|756766.9|755766.9|773
1644240900000|2022-02-07 13:35:00|756778.1|755778.1|756232.7|755232.7|756815.2|755815.2|756215.9|755215.9|817
1644241200000|2022-02-07 13:40:00|756237.9|755237.9|756421.5|755421.5|756706.2|755706.2|756232.2|755232.2|910
1644241500000|2022-02-07 13:45:00|756400|755400|756216.4|755216.4|756457.5|755457.5|756067.1|755067.1|796
1644241800000|2022-02-07 13:50:00|756214.8|755214.8|756184|755184|756582.7|755582.7|756117.2|755117.2|812
1644242100000|2022-02-07 13:55:00|756184.7|755184.7|756061.1|755061.1|756364.9|755364.9|756019|755019|862
1644242400000|2022-02-07 14:00:00|756080.2|755080.2|755923|754923|756231.7|755231.7|755816.3|754816.3|949
1644242700000|2022-02-07 14:05:00|755921.1|754921.1|756645.6|755645.6|756704.3|755704.3|755913|754913|890
1644243000000|2022-02-07 14:10:00|756646.1|755646.1|756531.1|755531.1|756796.7|755796.7|756342.6|755342.6|756
1644243300000|2022-02-07 14:15:00|756542.2|755542.2|756862.7|755862.7|756967.8|755967.8|756538|755538|806
1644243600000|2022-02-07 14:20:00|756882.7|755882.7|756811|755811|756994.4|755994.4|756650|755650|829
1644243900000|2022-02-07 14:25:00|756811.2|755811.2|756370.5|755370.5|756825.6|755825.6|756242.7|755242.7|896
1644244200000|2022-02-07 14:30:00|756317.7|755317.7|756278.4|755278.4|756418.2|755418.2|756202.5|755202.5|979
1644244500000|2022-02-07 14:35:00|756277.6|755277.6|755941.1|754941.1|756279.9|755279.9|755719.5|754719.5|1064
1644244800000|2022-02-07 14:40:00|755952.2|754952.2|755736.2|754736.2|756101|755101|755666.3|754666.3|982
1644245100000|2022-02-07 14:45:00|755753.3|754753.3|755922.3|754922.3|755996.4|754996.4|755567.1|754567.1|931
1644245400000|2022-02-07 14:50:00|755924.8|754924.8|755954.4|754954.4|756443.1|755443.1|755850.4|754850.4|997
1644245700000|2022-02-07 14:55:00|755955.3|754955.3|755865.5|754865.5|756175.8|755175.8|755851.8|754851.8|890
1644246000000|2022-02-07 15:00:00|755881.2|754881.2|756093.3|755093.3|756132.7|755132.7|755653.3|754653.3|846
1644246300000|2022-02-07 15:05:00|756100.3|755100.3|756362|755362|756411.5|755411.5|755897.3|754897.3|868
1644246600000|2022-02-07 15:10:00|756362.8|755362.8|756672.7|755672.7|756913.3|755913.3|756310.6|755310.6|943
1644246900000|2022-02-07 15:15:00|756684.5|755684.5|756883.5|755883.5|757123.5|756123.5|756588.9|755588.9|895
1644247200000|2022-02-07 15:20:00|756882.9|755882.9|756814.8|755814.8|757059|756059|756564.9|755564.9|915
1644247500000|2022-02-07 15:25:00|756834.8|755834.8|757093.9|756093.9|757117.2|756117.2|756667.3|755667.3|929
1644247800000|2022-02-07 15:30:00|757085.7|756085.7|757400.9|756400.9|757781|756400.9|757084.7|755781|1011
1644248100000|2022-02-07 15:35:00|757312.4|756312.4|757512|756512|757551|756551|757302|756302|819
1644248400000|2022-02-07 15:40:00|757512.1|756512.1|757960.5|755960.5|757979.2|756939.3|757271.5|755954.7|972
1644248700000|2022-02-07 15:45:00|757453.3|756453.3|757365.8|756365.8|758201.9|756970.8|756749.5|755261.7|878
1644249000000|2022-02-07 15:50:00|757363.3|756363.3|756671.8|755671.8|758172|756793.9|756671.8|755671.8|930
1644249300000|2022-02-07 15:55:00|756657.2|755657.2|756507.1|755507.1|756915.2|755676.4|756330.7|754834.7|896
1644249600000|2022-02-07 16:00:00|756511.3|755511.3|755893.5|754893.5|756511.3|755511.3|755759.9|754759.9|890
1644249900000|2022-02-07 16:05:00|755896.6|754896.6|755744.1|754744.1|755954.7|754954.7|755512.3|754512.3|903
1644250200000|2022-02-07 16:10:00|755732.9|754732.9|755700.4|754700.4|755759.6|754759.6|755136.7|754136.7|933
1644250500000|2022-02-07 16:15:00|755703.5|754703.5|755782.6|754782.6|756284.5|755189.7|755535.4|754284.5|913
1644250800000|2022-02-07 16:20:00|755795.4|754795.4|756061.8|755061.8|756848.8|755451.2|755774.4|754504.6|942
1644251100000|2022-02-07 16:25:00|756058|755058|755967.7|754967.7|756068.4|755068.4|755841.9|754841.9|811
1644251400000|2022-02-07 16:30:00|755966.1|754966.1|756225.7|755225.7|757083.9|755585.8|755952.4|754461.8|922
1644251700000|2022-02-07 16:35:00|756230.1|755230.1|756063.2|755063.2|756788.1|755317.2|755891.2|754426.4|976
1644252000000|2022-02-07 16:40:00|756396.2|755396.2|757926.1|755926.1|757972.5|756358.3|756321|755185|979
1644252300000|2022-02-07 16:45:00|757932.8|755932.8|757072.7|756072.7|758080.5|756558.7|757040.6|755683|979
1644252600000|2022-02-07 16:50:00|757070.2|756070.2|756955.9|755955.9|757122.4|756122.4|756800.2|755800.2|845
1644252900000|2022-02-07 16:55:00|756956.5|755956.5|756475.5|755475.5|757091.5|756091.5|756270.2|755270.2|801
1644253200000|2022-02-07 17:00:00|756473.5|755473.5|756284.4|755284.4|756944.1|755576.6|756223|754840.1|837
1644253500000|2022-02-07 17:05:00|756285.1|755285.1|756685.4|754685.4|757073.1|755626.5|756162.1|754685.4|729
1644253800000|2022-02-07 17:10:00|756683.1|754683.1|756737|754737|756814.4|755378.3|756039.4|754428.3|806
1644254100000|2022-02-07 17:15:00|756743.5|754743.5|756596.4|754596.4|756791.7|755246.3|755893.1|754381.6|720
1644254400000|2022-02-07 17:20:00|756601.5|754601.5|756222|755222|756804.8|755310.9|755987.4|754499.2|744
1644254700000|2022-02-07 17:25:00|756219.4|755219.4|756638.2|755638.2|757172.6|755660.9|756176.7|754678.3|823
1644255000000|2022-02-07 17:30:00|756634.5|755634.5|756699.7|755699.7|757269.5|755737.1|756611.4|755135|768
1644255300000|2022-02-07 17:35:00|756707.9|755707.9|757273.4|755273.4|757462.2|755982|756706.7|755189.6|751
1644255600000|2022-02-07 17:40:00|756769.4|755769.4|756785.3|755785.3|757329.2|755827.7|756754.3|755250.7|510
1644255900000|2022-02-07 17:45:00|756785.9|755785.9|756184.5|755184.5|757066.7|755800.5|756095|754606.8|778
1644256200000|2022-02-07 17:50:00|756675|754675|756579|755579|757061.2|755591.7|756107.9|754602.5|607
1644256500000|2022-02-07 17:55:00|756579.8|755579.8|756976.3|754976.3|757051|755583.2|756416.5|754924.5|550
1644303600000|2022-02-08 07:00:00|753668.8|751668.8|752896.6|750896.6|753668.8|751668.8|752464.4|750464.4|857
1644303900000|2022-02-08 07:05:00|752895.9|750895.9|753157.2|751157.2|753507|751971.8|752409.2|750785.8|980
1644304200000|2022-02-08 07:10:00|753170.3|751170.3|753634.1|751634.1|753668.6|751668.6|752180.9|750642.7|1015
1644304500000|2022-02-08 07:15:00|753617.5|751617.5|753304.3|751304.3|753725|751823.7|752543.1|750816.9|1042
1644304800000|2022-02-08 07:20:00|753304.2|751304.2|753644.2|751644.2|753841.5|752301.8|752810.3|751255|979
1644305100000|2022-02-08 07:25:00|753641.1|751641.1|754412.8|752412.8|754872.2|753321|753029.9|751540.1|1029
1644305400000|2022-02-08 07:30:00|754420.2|752420.2|753800.2|752800.2|754645.2|752996.8|753491.4|751987.3|1079
1644305700000|2022-02-08 07:35:00|753772.7|752772.7|753905.6|752905.6|754541.8|753037.5|753635.8|752136.2|991
1644306000000|2022-02-08 07:40:00|753899.4|752899.4|755148.1|753148.1|755355.4|753741.7|753894|752419.9|1014
1644306300000|2022-02-08 07:45:00|755147|753147|754250.1|753250.1|755737.7|754233.3|754204.1|752696.6|989
1644306600000|2022-02-08 07:50:00|754329.4|753329.4|754085.1|752085.1|754878.1|753352.2|753546.2|752049.2|980
1644306900000|2022-02-08 07:55:00|754085.2|752085.2|754279.9|752279.9|754393.4|752893.2|753504.8|752004.5|989
1644307200000|2022-02-08 08:00:00|753810.3|752810.3|753626|752626|754803.4|753333.9|753610.3|752164.6|1032
1644307500000|2022-02-08 08:05:00|753621.5|752621.5|753675.5|752675.5|754382.7|752912.5|753240.1|751772.7|1020
1644307800000|2022-02-08 08:10:00|753672.9|752672.9|753836.4|752836.4|754447.6|752966.2|753603.8|752148.4|953
1644308100000|2022-02-08 08:15:00|753831|752831|754068.4|753068.4|754894.3|753405.9|753743|752615.4|954
1644308400000|2022-02-08 08:20:00|754094.5|753094.5|755034.4|753034.4|755034.4|753594.8|753968.4|752613.1|1001
1644308700000|2022-02-08 08:25:00|755044.2|753044.2|754379.3|753379.3|755161.9|753685.6|754209.8|752995.2|883
1644309000000|2022-02-08 08:30:00|754386.4|753386.4|753896.3|752896.3|754415.9|753415.9|753877.3|752877.3|911
1644309300000|2022-02-08 08:35:00|753930.6|752930.6|754438.5|753438.5|754473.4|753473.4|753877.9|752432.5|821
1644309600000|2022-02-08 08:40:00|754444.1|753444.1|754748.9|753748.9|755312.2|753874.6|754167.4|752727.1|970
1644309900000|2022-02-08 08:45:00|754749.4|753749.4|753989.9|752989.9|755042.9|753749.4|753926.4|752617.1|868
1644310200000|2022-02-08 08:50:00|753991.3|752991.3|754076.2|753076.2|754658|753191.9|753862|752392.5|886
1644310500000|2022-02-08 08:55:00|754096.8|753096.8|754111.8|753111.8|754661.3|753210.4|753957.3|752555.9|818
1644310800000|2022-02-08 09:00:00|754124.5|753124.5|754393.9|753393.9|754951|753487.3|754023.1|752554.6|804
1644311100000|2022-02-08 09:05:00|754394.8|753394.8|754470.2|753470.2|754955.6|753499.4|753983.2|752830.1|845
1644311400000|2022-02-08 09:10:00|754457.8|753457.8|753975.6|752975.6|755054.5|753606.4|753960.6|752630|886
1644311700000|2022-02-08 09:15:00|753975.7|752975.7|754297.7|753297.7|754869.3|753506.1|753965.9|752675.9|939
1644312000000|2022-02-08 09:20:00|754312.8|753312.8|754111.1|753111.1|754729.2|753387.5|754040|752702.9|758
1644312300000|2022-02-08 09:25:00|754111.2|753111.2|753944.7|752944.7|754482.1|753111.2|753750.6|752482.1|827
1644312600000|2022-02-08 09:30:00|753946.2|752946.2|754048.7|753048.7|754521.4|753087.7|753934.8|752521.4|818
1644312900000|2022-02-08 09:35:00|754049.7|753049.7|754171.8|753171.8|754659.6|753206.6|753825.6|752659.6|886
1644313200000|2022-02-08 09:40:00|754180.7|753180.7|753976.3|752976.3|754497.5|753180.7|753838.9|752381.3|940
1644313500000|2022-02-08 09:45:00|753973.6|752973.6|754331.6|753331.6|755042.5|753575.9|753965.9|752493.7|902
1644313800000|2022-02-08 09:50:00|754334.3|753334.3|754076.4|753076.4|754349.7|753349.7|753981.5|752981.5|882
1644314100000|2022-02-08 09:55:00|754059.3|753059.3|754315.1|753315.1|754332.4|753332.4|754058.8|753058.8|956
1644314400000|2022-02-08 10:00:00|754315.3|753315.3|754325.6|753325.6|754692.8|753692.8|754286.2|753286.2|944
1644314700000|2022-02-08 10:05:00|754324.9|753324.9|753589.8|752589.8|754781.8|753591.5|753202.9|751959.4|970
1644315000000|2022-02-08 10:10:00|753579.1|752579.1|753296.2|752296.2|753896.6|752677|752749.7|751280.7|990
1644315300000|2022-02-08 10:15:00|753322.7|752322.7|753439.8|752439.8|753482|752482|752914.8|751914.8|999
1644315600000|2022-02-08 10:20:00|753428.5|752428.5|753598.5|752598.5|753648.4|752648.4|753237.1|752237.1|984
1644315900000|2022-02-08 10:25:00|753596.9|752596.9|753508.8|752508.8|754016.4|752626.4|753130.5|752016.4|1003
1644316200000|2022-02-08 10:30:00|753492.6|752492.6|753326.4|752326.4|753541.1|752541.1|753124.5|752124.5|911
1644316500000|2022-02-08 10:35:00|753330.8|752330.8|752865.4|751865.4|753420.7|752371.2|752711.1|751390.2|876
1644316800000|2022-02-08 10:40:00|752868.8|751868.8|752213.2|751213.2|752890.7|751890.7|752149.2|751149.2|904
1644317100000|2022-02-08 10:45:00|752221.8|751221.8|752625.4|751625.4|752680.1|751680.1|752209.4|751209.4|945
1644317400000|2022-02-08 10:50:00|752624.4|751624.4|752440.5|751440.5|752710.1|751624.4|752080.3|750707.2|907
1644317700000|2022-02-08 10:55:00|752441.2|751441.2|752464|751464|752953.1|751667.3|752342.5|750943.5|822
1644318000000|2022-02-08 11:00:00|752469.3|751469.3|752368.1|751368.1|752687.4|751687.4|752326.3|751326.3|779
1644318300000|2022-02-08 11:05:00|752364.5|751364.5|752249.8|751249.8|752792.7|751399.3|752032.9|750792.7|951
1644318600000|2022-02-08 11:10:00|752262.5|751262.5|752344.3|751344.3|752790|751622.4|752092.7|750782.8|990
1644318900000|2022-02-08 11:15:00|752344.5|751344.5|751523.1|749523.1|752390.9|751344.5|751018.9|749523.1|999
1644319200000|2022-02-08 11:20:00|751025.7|750025.7|751191.1|750191.1|752037.5|750642.1|751025.7|749759|979
1644319500000|2022-02-08 11:25:00|751201.3|750201.3|750828.8|749828.8|751234.1|750234.1|750380.2|748907.5|1023
1644319800000|2022-02-08 11:30:00|750829|749829|751320.2|750320.2|751606.4|750320.2|750788.9|749314.1|938
1644320100000|2022-02-08 11:35:00|751325.6|750325.6|751296.5|750296.5|751788.3|750355.4|751089|749603.9|820
1644320400000|2022-02-08 11:40:00|751294.5|750294.5|750988.8|749988.8|751775.9|750320.9|750867.9|749498.1|790
1644320700000|2022-02-08 11:45:00|751007.6|750007.6|750907|749907|751158.5|750158.5|750863.1|749863.1|853
1644321000000|2022-02-08 11:50:00|750895.1|749895.1|750986.8|749986.8|751467|750113.6|750517.7|749437.8|892
1644321300000|2022-02-08 11:55:00|750995.6|749995.6|750879.6|749879.6|751575.4|750128.7|750853.6|749397.1|875
1644321600000|2022-02-08 12:00:00|750877.6|749877.6|751291.4|750291.4|751658|750302|750741|749404.1|916
1644321900000|2022-02-08 12:05:00|751290.1|750290.1|751229.9|750229.9|752017|750685.3|751228|750017|965
1644322200000|2022-02-08 12:10:00|751230.5|750230.5|751211.3|750211.3|751738.2|750561.4|751031.4|749650.4|930
1644322500000|2022-02-08 12:15:00|751224.8|750224.8|751446|750446|751880.9|750557.4|751181.6|749683.3|913
1644322800000|2022-02-08 12:20:00|751453|750453|751755.1|750755.1|752248.6|750810|751425.8|749957.1|939
1644323100000|2022-02-08 12:25:00|751755.5|750755.5|752557.4|750557.4|752557.4|751119|751665.3|750552.7|852
1644323400000|2022-02-08 12:30:00|752557.1|750557.1|752309.6|751309.6|752782.4|751338|751919.4|750495.9|851
1644323700000|2022-02-08 12:35:00|752311.2|751311.2|752189.8|751189.8|752447.2|751447.2|752177.3|751177.3|854
1644324000000|2022-02-08 12:40:00|752190.9|751190.9|752241.1|751241.1|752642.2|751256.7|751938.1|750472.4|893
1644324300000|2022-02-08 12:45:00|752240.5|751240.5|752736.3|751736.3|753248.6|751787.5|752134.7|750747.5|912
1644324600000|2022-02-08 12:50:00|752723.6|751723.6|752336|751336|752746.5|751746.5|752335.6|751335.6|842
1644324900000|2022-02-08 12:55:00|752336.7|751336.7|752695.2|751695.2|752703.6|751703.6|752296.5|751296.5|813
1644325200000|2022-02-08 13:00:00|752695.3|751695.3|752908.9|751908.9|753120.1|752120.1|752678.2|751678.2|910
1644325500000|2022-02-08 13:05:00|752913.9|751913.9|752450.6|751450.6|753026.9|751938.1|752206.2|750732.1|833
1644325800000|2022-02-08 13:10:00|752445|751445|752425.6|751425.6|752577.6|751577.6|752198|751198|743
1644326100000|2022-02-08 13:15:00|752428.1|751428.1|752644.1|751644.1|752673.2|751673.2|752185.4|751185.4|773
1644326400000|2022-02-08 13:20:00|752643|751643|752743.4|751743.4|753300|751954.9|752612.6|751232.6|811
1644326700000|2022-02-08 13:25:00|752752.3|751752.3|753494.6|751494.6|753514.6|752279.7|752734.3|751415.1|721
1644327000000|2022-02-08 13:30:00|753496.1|751496.1|753140.5|752140.5|753770|752259.1|752879.1|751390.6|712
1644327300000|2022-02-08 13:35:00|753145.1|752145.1|753012|752012|753567.7|752303.7|752933.6|751523.7|759
1644327600000|2022-02-08 13:40:00|753010.8|752010.8|753239.9|752239.9|753495.7|752495.7|753003.6|752003.6|738
1644327900000|2022-02-08 13:45:00|753233.8|752233.8|753246.2|752246.2|753878.8|752878.8|753164|752164|840
1644328200000|2022-02-08 13:50:00|753243.5|752243.5|754234.3|752234.3|754240.9|752674.6|753238.7|751910.5|776
1644328500000|2022-02-08 13:55:00|754218.7|752218.7|753903.9|752903.9|754473.9|753239.4|753725.7|752121.9|847
1644328800000|2022-02-08 14:00:00|753905.1|752905.1|753357.1|752357.1|754071.7|753071.7|753343.2|751994.4|873
1644329100000|2022-02-08 14:05:00|753350.9|752350.9|753107.6|752107.6|753695.6|752350.9|753062|751695.6|860
1644329400000|2022-02-08 14:10:00|753108.4|752108.4|752811.8|751811.8|753699.6|752314.7|752754.1|751693.2|801
1644329700000|2022-02-08 14:15:00|752811.1|751811.1|753045.9|752045.9|753593.2|752139.8|752779.8|751354|784
1644330000000|2022-02-08 14:20:00|753086.8|752086.8|752886.1|751886.1|753510.4|752231.5|752866.7|751425|759
1644330300000|2022-02-08 14:25:00|752886.3|751886.3|753455.5|752455.5|753964.4|752519.5|752861|751861|819
1644330600000|2022-02-08 14:30:00|753454.8|752454.8|753512.8|752512.8|754002.4|752675.3|753287.1|751873.9|967
1644330900000|2022-02-08 14:35:00|753513.5|752513.5|753440.2|752440.2|753848.2|752563.1|753184|751732.8|953
1644331200000|2022-02-08 14:40:00|753433.9|752433.9|753519.3|752519.3|753790.6|752519.3|753098.1|751768|861
1644331500000|2022-02-08 14:45:00|753496.3|752496.3|753796.5|752796.5|753963.5|752824.9|753337.2|751963.5|933
1644331800000|2022-02-08 14:50:00|753799|752799|753791.4|752791.4|754549.7|753173.3|753306.6|751819.3|961
1644332100000|2022-02-08 14:55:00|753782.4|752782.4|754220.5|752220.5|754220.5|752918|753419.2|752204.6|918
1644332400000|2022-02-08 15:00:00|754217.2|752217.2|753539.4|752539.4|754302.9|752987|753539.4|752217.2|938
1644332700000|2022-02-08 15:05:00|753544.8|752544.8|753066.6|752066.6|753700.7|752584.7|753032.9|751523.2|937
1644333000000|2022-02-08 15:10:00|753064.2|752064.2|752879.5|751879.5|753426.7|752214.8|752803.3|751386.8|915
1644333300000|2022-02-08 15:15:00|752883.4|751883.4|752576.3|751576.3|753052|752052|752346.5|751346.5|912
1644333600000|2022-02-08 15:20:00|752579.2|751579.2|752125.5|751125.5|752909.6|751591.3|752061.9|750644.1|949
1644333900000|2022-02-08 15:25:00|752131.6|751131.6|752625.5|750625.5|752637.1|751197.3|751812|750614|945
1644334200000|2022-02-08 15:30:00|752127.9|751127.9|752039.7|751039.7|752592.5|751201.1|751964.7|750519.7|834
1644334500000|2022-02-08 15:35:00|752061|751061|751936.4|750936.4|752560.2|751108.2|751640.3|750273.1|902
1644334800000|2022-02-08 15:40:00|751936|750936|752296.1|751296.1|752818.1|751329.9|751898.2|750408.1|826
1644335100000|2022-02-08 15:45:00|752303.2|751303.2|752443.9|750443.9|752807.6|751308.7|751112.5|749619.3|862
1644335400000|2022-02-08 15:50:00|752444.4|750444.4|751811.2|750811.2|752558.8|750979.1|751527|749916.3|892
1644335700000|2022-02-08 15:55:00|751811.8|750811.8|751672.6|750672.6|752320.8|750816|751117.6|749631.9|919
1644336000000|2022-02-08 16:00:00|751664.2|750664.2|751732.3|749732.3|752319.4|750796.6|751253.4|749677.9|931
1644336300000|2022-02-08 16:05:00|751744.5|749744.5|751120|750120|751817|750380.6|750990.7|749630.4|850
1644336600000|2022-02-08 16:10:00|751123.6|750123.6|751186.7|750186.7|751937.3|750358.9|750871.5|749376.3|751
1644336900000|2022-02-08 16:15:00|751203.2|750203.2|750873.4|749873.4|751306|750306|750816.8|749816.8|784
1644337200000|2022-02-08 16:20:00|750872|749872|750934.3|749934.3|751504.3|750036.4|750860.3|749387|674
1644337500000|2022-02-08 16:25:00|750932.7|749932.7|750946.8|749946.8|751529.2|750057.3|750861.4|749411|676
1644337800000|2022-02-08 16:30:00|750950.3|749950.3|750957.2|749957.2|751396.6|749964|750695.2|749241.1|671
1644338100000|2022-02-08 16:35:00|750959.1|749959.1|750898.3|749898.3|751490.7|750031.2|750787.1|749434.4|720
1644338400000|2022-02-08 16:40:00|750898.5|749898.5|750891.8|749891.8|751404|749977.3|750875.2|749404|561
1644338700000|2022-02-08 16:45:00|750890.1|749890.1|750858|749858|750898.5|749898.5|750811|749811|600
1644339000000|2022-02-08 16:50:00|750853.8|749853.8|750966.2|749966.2|751369.2|750016.9|750853.8|749366.1|439
1644339300000|2022-02-08 16:55:00|750980.3|749980.3|751045|750045|751045.5|750045.5|750936.4|749936.4|377
1644339600000|2022-02-08 17:00:00|751041.3|750041.3|750703.6|749703.6|751762.8|750251|750703.6|749183.3|848
1644339900000|2022-02-08 17:05:00|751203.3|749203.3|751342.1|749342.1|751347.2|749820.2|750786|749197.5|644
1644340200000|2022-02-08 17:10:00|751344|749344|750940.4|749940.4|751451.3|749970.1|750895.1|749330.8|739
1644340500000|2022-02-08 17:15:00|750940.7|749940.7|751484.8|749484.8|751540|749974.3|750916.6|749415.6|648
1644340800000|2022-02-08 17:20:00|751464.6|749464.6|751471.8|749471.8|751642|750139.4|750944.3|749361.7|689
1644341100000|2022-02-08 17:25:00|751474.5|749474.5|751440|749440|751498.9|749988|750911.9|749361.2|619
1644341400000|2022-02-08 17:30:00|751438.9|749438.9|751326.7|749326.7|751501.6|749989.8|750783.1|749278.7|616
1644341700000|2022-02-08 17:35:00|751331.1|749331.1|750659.2|749659.2|751337.7|749859.8|750659.2|749143.1|667
1644342000000|2022-02-08 17:40:00|751172.1|749172.1|751326.8|749326.8|751421.6|749871.8|750652.5|749148.1|637
1644342300000|2022-02-08 17:45:00|751324.3|749324.3|750831.4|749831.4|751393.5|749855|750783.4|749242.3|511
1644342600000|2022-02-08 17:50:00|751350.5|749350.5|750646.8|749646.8|751372|749834.7|750637.9|749123.4|580
1644342900000|2022-02-08 17:55:00|750639|749639|751311.4|749311.4|751345.3|749757.4|750639|749125.4|565
1644390000000|2022-02-09 07:00:00|750145.6|748145.6|749838.2|747838.2|750220|748220|749772|747772|789
1644390300000|2022-02-09 07:05:00|749839.3|747839.3|749957.7|747957.7|750047.8|748383.3|749201.8|747596.5|918
1644390600000|2022-02-09 07:10:00|749954.8|747954.8|750115.9|748115.9|750352.5|748420.2|749187|747668.8|903
1644390900000|2022-02-09 07:15:00|750113.7|748113.7|749662.8|747662.8|750251.5|748528.4|749089.5|747561.4|889
1644391200000|2022-02-09 07:20:00|749660.9|747660.9|749413.6|747413.6|749755|748119.8|748585.7|747098.8|914
1644391500000|2022-02-09 07:25:00|749350.5|747350.5|749203.9|747203.9|749511.5|747913.2|748542.5|747066.3|989
1644391800000|2022-02-09 07:30:00|749219.7|747219.7|749065.4|747065.4|749573.8|748058.6|748526.7|747040.7|921
1644392100000|2022-02-09 07:35:00|749063.9|747063.9|748834.8|746834.8|749324.5|747766.3|748030.4|746526.8|1004
1644392400000|2022-02-09 07:40:00|748839.4|746839.4|748965.1|746965.1|749113.3|747451.4|748223|746719.3|1007
1644392700000|2022-02-09 07:45:00|748974.6|746974.6|748958.9|746958.9|748974.6|747425|748147.7|746539.3|987
1644393000000|2022-02-09 07:50:00|748960.7|746960.7|747959.8|746959.8|748992.9|747433.3|747804.3|746340.9|989
1644393300000|2022-02-09 07:55:00|747959.2|746959.2|748815.5|746815.5|748817.7|747322.9|747863.7|746363.6|948
1644393600000|2022-02-09 08:00:00|748822.8|746822.8|748130.8|747130.8|749110.7|747478|748114.3|746647.2|982
1644393900000|2022-02-09 08:05:00|748124.8|747124.8|747749.1|746749.1|748249.8|747238.1|747608.4|746246.4|867
1644394200000|2022-02-09 08:10:00|747749.5|746749.5|747715|746715|748226.1|746975.1|747642.5|746221.6|821
1644394500000|2022-02-09 08:15:00|747720.4|746720.4|747712.9|746712.9|747797.4|746797.4|747533.6|746533.6|848
1644394800000|2022-02-09 08:20:00|747714.3|746714.3|747666.4|746666.4|748109.6|746718.7|747480.8|746109.6|886
1644395100000|2022-02-09 08:25:00|747650.3|746650.3|747109.9|746109.9|748064.7|746850.8|747109.9|745644|963
1644395400000|2022-02-09 08:30:00|747135.3|746135.3|747421.6|746421.6|747875.3|746435.9|747114|745679.4|948
1644395700000|2022-02-09 08:35:00|747424.1|746424.1|747311|746311|747970.5|746626.3|747279.8|745928.9|837
1644396000000|2022-02-09 08:40:00|747306.8|746306.8|747202.4|746202.4|747723.9|746357.8|747020|745723.9|899
1644396300000|2022-02-09 08:45:00|747200.9|746200.9|747107|746107|747675.6|746373.3|747097.1|745670.6|852
1644396600000|2022-02-09 08:50:00|747103.5|746103.5|747201.4|746201.4|747684.4|746359.1|747038.4|745602.2|893
1644396900000|2022-02-09 08:55:00|747200.6|746200.6|748213.2|747213.2|748901.2|747474.3|747192.8|746192.8|933
1644397200000|2022-02-09 09:00:00|748211.4|747211.4|748018.1|747018.1|749027.8|747536.2|747859.7|746404.5|915
1644397500000|2022-02-09 09:05:00|748018.8|747018.8|748327.4|747327.4|748971.1|747550.2|747941.7|746874.3|904
1644397800000|2022-02-09 09:10:00|748330|747330|748719.5|747719.5|748974.8|747719.5|748136.2|746958.7|856
1644398100000|2022-02-09 09:15:00|748720.6|747720.6|748150.5|747150.5|749094.5|747866.2|748039.4|747039.4|912
1644398400000|2022-02-09 09:20:00|748149.7|747149.7|747945.2|746945.2|748535|747236.1|747934.6|746532.8|824
1644398700000|2022-02-09 09:25:00|747946.5|746946.5|747968|746968|748070.1|747070.1|747891.4|746891.4|646
1644399000000|2022-02-09 09:30:00|747968.3|746968.3|748319.8|747319.8|748630.8|747373.4|747945.3|746630.8|808
1644399300000|2022-02-09 09:35:00|748324.6|747324.6|748359.1|747359.1|748749.2|747432.1|748087.6|746609.1|770
1644399600000|2022-02-09 09:40:00|748355.5|747355.5|748141.5|747141.5|748772.9|747426.7|748118.6|746765.8|769
1644399900000|2022-02-09 09:45:00|748141.8|747141.8|748337.9|747337.9|748340.2|747340.2|748010.7|747010.7|728
1644400200000|2022-02-09 09:50:00|748337.1|747337.1|748352.2|747352.2|748369.2|747369.2|748132.2|747132.2|693
1644400500000|2022-02-09 09:55:00|748352.6|747352.6|748239.9|747239.9|748360.5|747360.5|748161.5|747161.5|642
1644400800000|2022-02-09 10:00:00|748250.8|747250.8|748459.5|747459.5|748471.9|747471.9|748216.4|747216.4|777
1644401100000|2022-02-09 10:05:00|748438.9|747438.9|748167|747167|748460|747460|748127.1|747127.1|741
1644401400000|2022-02-09 10:10:00|748152.2|747152.2|748107.1|747107.1|748785.6|747373|748043.5|746784.1|789
1644401700000|2022-02-09 10:15:00|748108.5|747108.5|748053.8|747053.8|748191|747191|748029.8|747029.8|655
1644402000000|2022-02-09 10:20:00|748048.7|747048.7|747950.1|746950.1|748055.7|747055.7|747861.7|746861.7|731
1644402300000|2022-02-09 10:25:00|747949.6|746949.6|747944.1|746944.1|748089.4|747089.4|747903.2|746903.2|783
1644402600000|2022-02-09 10:30:00|747943.4|746943.4|748018|747018|748101.6|747101.6|747917|746917|719
1644402900000|2022-02-09 10:35:00|748022.1|747022.1|747969.9|746969.9|748044.2|747044.2|747917.9|746917.9|584
1644403200000|2022-02-09 10:40:00|747976.2|746976.2|747643|746643|748002.8|747002.8|747616.4|746616.4|635
1644403500000|2022-02-09 10:45:00|747634.1|746634.1|747766.4|746766.4|747882|746882|747633.6|746633.6|719
1644403800000|2022-02-09 10:50:00|747767.2|746767.2|747708.6|746708.6|747826.6|746826.6|747619.3|746619.3|731
1644404100000|2022-02-09 10:55:00|747703.1|746703.1|747353|746353|747703.1|746703.1|747318.4|746318.4|778
1644404400000|2022-02-09 11:00:00|747353.2|746353.2|747382.3|746382.3|747443.5|746443.5|747270.6|746270.6|605
1644404700000|2022-02-09 11:05:00|747381.6|746381.6|747216.8|746216.8|747382.1|746382.1|747191|746191|836
1644405000000|2022-02-09 11:10:00|747206.9|746206.9|747818.5|746818.5|747832.4|746832.4|747198.7|746198.7|931
1644405300000|2022-02-09 11:15:00|747817.1|746817.1|747563.5|746563.5|748547.4|747134.9|747553.2|746547.4|828
1644405600000|2022-02-09 11:20:00|747562.7|746562.7|747604.9|746604.9|747780.3|746780.3|747478.5|746478.5|743
1644405900000|2022-02-09 11:25:00|747607.5|746607.5|747659.7|746659.7|747744.4|746744.4|747543.7|746543.7|778
1644406200000|2022-02-09 11:30:00|747661.9|746661.9|747450.9|746450.9|747699.2|746699.2|747388.3|746388.3|713
1644406500000|2022-02-09 11:35:00|747442.8|746442.8|747328.7|746328.7|748160.8|746705.9|747325.2|745823.9|803
1644406800000|2022-02-09 11:40:00|747326.7|746326.7|747218.5|746218.5|747812.6|746425.1|747195.4|745810.3|840
1644407100000|2022-02-09 11:45:00|747205.2|746205.2|747321.9|746321.9|747729.6|746360.7|746986.2|745729.6|853
1644407400000|2022-02-09 11:50:00|747319.3|746319.3|747671.8|746671.8|748428.7|746927.6|747223.3|745815.3|851
1644407700000|2022-02-09 11:55:00|747669.7|746669.7|747924.4|746924.4|748473.5|747024.8|747571.8|746384.2|801
1644408000000|2022-02-09 12:00:00|747924.8|746924.8|747902.2|746902.2|748384|746978|747803|746328.6|828
1644408300000|2022-02-09 12:05:00|747917.1|746917.1|748166.9|747166.9|748581.4|747191.4|747769.9|746302.8|859
1644408600000|2022-02-09 12:10:00|748159.5|747159.5|747948.6|746948.6|748198.9|747198.9|747922|746922|811
1644408900000|2022-02-09 12:15:00|747957.9|746957.9|747486|746486|748079.4|747079.4|747477.4|746477.4|749
1644409200000|2022-02-09 12:20:00|747488.6|746488.6|748240.7|747240.7|748965.2|747442.6|747450.7|746450.7|863
1644409500000|2022-02-09 12:25:00|748270.4|747270.4|748228.7|747228.7|748776.2|747317.6|747917.4|746581.6|782
1644409800000|2022-02-09 12:30:00|748226.3|747226.3|748428.8|747428.8|748515.3|747515.3|748184.9|747184.9|800
1644410100000|2022-02-09 12:35:00|748426.6|747426.6|748426.2|747426.2|748709.9|747709.9|748328|747328|873
1644410400000|2022-02-09 12:40:00|748426.4|747426.4|748538.9|747538.9|748749.5|747749.5|748350.1|747350.1|816
1644410700000|2022-02-09 12:45:00|748539.3|747539.3|748062.1|747062.1|748539.3|747539.3|747950.5|746950.5|814
1644411000000|2022-02-09 12:50:00|748061.6|747061.6|748132.1|747132.1|748203.8|747203.8|747900.2|746900.2|838
1644411300000|2022-02-09 12:55:00|748140.9|747140.9|748006.4|747006.4|748228.2|747228.2|747929.4|746929.4|821
1644411600000|2022-02-09 13:00:00|748042|747042|748413.9|747413.9|748699.2|747507|748042|746699.2|758
1644411900000|2022-02-09 13:05:00|748414.3|747414.3|748526|747526|748587.9|747587.9|748411.6|747411.6|599
1644412200000|2022-02-09 13:10:00|748527.1|747527.1|748500.1|747500.1|748573|747573|748406.2|747406.2|666
1644412500000|2022-02-09 13:15:00|748501|747501|748492.2|747492.2|748605.6|747605.6|748465.6|747465.6|688
1644412800000|2022-02-09 13:20:00|748492.9|747492.9|748481|747481|748601.2|747601.2|748406.6|747406.6|596
1644413100000|2022-02-09 13:25:00|748484.8|747484.8|748375.3|747375.3|748772.5|747550.7|748231.4|746738.8|666
1644413400000|2022-02-09 13:30:00|748379.6|747379.6|747897.1|746897.1|748466.7|747411.5|747886.9|746465.5|813
1644413700000|2022-02-09 13:35:00|747897.6|746897.6|748044.5|747044.5|748667.6|747132.7|747894.5|746524|754
1644414000000|2022-02-09 13:40:00|748039|747039|747858.8|746858.8|748081.6|747081.6|747829.5|746829.5|697
1644414300000|2022-02-09 13:45:00|747857.1|746857.1|747924.3|746924.3|748087.1|747087.1|747655.9|746655.9|689
1644414600000|2022-02-09 13:50:00|747927.3|746927.3|748019.5|747019.5|748055.8|747055.8|747912.5|746912.5|657
1644414900000|2022-02-09 13:55:00|748021.6|747021.6|747765.8|746765.8|748321.9|747033.5|747760.1|746275.3|599
1644415200000|2022-02-09 14:00:00|747784.1|746784.1|747721.3|746721.3|747826.7|746826.7|747648.2|746648.2|705
1644415500000|2022-02-09 14:05:00|747701.5|746701.5|747802.3|746802.3|748080|746869.9|747497.5|746077.5|702
1644415800000|2022-02-09 14:10:00|747808.3|746808.3|747780.4|746780.4|748313.3|746949.8|747749.6|746306.5|692
1644416100000|2022-02-09 14:15:00|747787.4|746787.4|747778.8|746778.8|748284.9|746855.5|747663|746181|777
1644416400000|2022-02-09 14:20:00|747771.3|746771.3|748275.8|747275.8|748471.3|747279.3|747770.8|746471.3|775
1644416700000|2022-02-09 14:25:00|748275.2|747275.2|748250.5|747250.5|748425.8|747425.8|748204.6|747204.6|839
1644417000000|2022-02-09 14:30:00|748250.8|747250.8|748468|747468|748867.5|747468|748082.6|746575.2|1012
1644417300000|2022-02-09 14:35:00|748470|747470|748300.1|747300.1|748888.3|747470|748168.6|746882.5|882
1644417600000|2022-02-09 14:40:00|748299.9|747299.9|748383.2|747383.2|748898.6|747484.7|748244.4|746831.6|875
1644417900000|2022-02-09 14:45:00|748382.8|747382.8|748149.9|747149.9|748720.4|747388|748064|746683.7|912
1644418200000|2022-02-09 14:50:00|748149.3|747149.3|748028.4|747028.4|748808.8|747388.8|748028.4|746618.3|853
1644418500000|2022-02-09 14:55:00|748036.6|747036.6|748267.5|747267.5|748834.3|747350.7|747944.8|746512.7|811
1644418800000|2022-02-09 15:00:00|748283.3|747283.3|748252.7|747252.7|748770.1|747342|748038|746699.4|782
1644419100000|2022-02-09 15:05:00|748256.7|747256.7|748172.9|747172.9|748680.9|747441.1|748158.9|746680.9|670
1644419400000|2022-02-09 15:10:00|748174.2|747174.2|747993.1|746993.1|748372|747372|747913.7|746913.7|736
1644419700000|2022-02-09 15:15:00|747990.7|746990.7|747623.4|746623.4|748008.6|747008.6|747446.2|746446.2|804
1644420000000|2022-02-09 15:20:00|747613.6|746613.6|747463.2|746463.2|747906.1|746700.8|747174.4|745838.5|850
1644420300000|2022-02-09 15:25:00|747434.8|746434.8|748200.3|746200.3|748200.3|746569.6|747122.4|745696.5|903
1644420600000|2022-02-09 15:30:00|748222.6|746222.6|747261.6|746261.6|748222.6|746521.4|747187.1|745723|949
1644420900000|2022-02-09 15:35:00|747269.2|746269.2|747453.5|746453.5|747735.3|746458.4|746889.4|745384.9|942
1644421200000|2022-02-09 15:40:00|747453.4|746453.4|748081.1|746081.1|748097.2|746626|747058.1|745611.2|888
1644421500000|2022-02-09 15:45:00|748088.7|746088.7|747998.3|745998.3|748271.9|746764.9|747345.5|745662.8|810
1644421800000|2022-02-09 15:50:00|748005.1|746005.1|747334.2|746334.2|748019.1|746389.1|747121.5|745621.9|788
1644422100000|2022-02-09 15:55:00|747337.1|746337.1|747658.9|745658.9|747815.9|746354.2|747027|745562.4|798
1644422400000|2022-02-09 16:00:00|747666.9|745666.9|747156.3|746156.3|747774.1|746332.5|747131.7|745626.4|735
1644422700000|2022-02-09 16:05:00|747147.4|746147.4|747265.7|745265.7|747672.9|746236.3|746588.2|745105.6|781
1644423000000|2022-02-09 16:10:00|747265.6|745265.6|746715.6|745715.6|747371.2|745882.6|746644.1|745264.6|659
1644423300000|2022-02-09 16:15:00|746704.4|745704.4|746914.2|745914.2|747446.6|746005|746694.3|745407.8|689
1644423600000|2022-02-09 16:20:00|746915.5|745915.5|747183.8|745183.8|747253|745965|746618.4|745173.6|596
1644423900000|2022-02-09 16:25:00|747176.8|745176.8|746672.9|745672.9|747227.9|745739.9|746511|745097.3|646
1644424200000|2022-02-09 16:30:00|746700.7|745700.7|746748.6|744748.6|747134.8|745719.4|746161.6|744683.3|816
1644424500000|2022-02-09 16:35:00|746786.7|744786.7|746261.7|745261.7|746886.4|745390.8|746244.6|744770.3|698
1644424800000|2022-02-09 16:40:00|746259.2|745259.2|746199|745199|746848|745388.5|745863.8|744645.2|894
1644425100000|2022-02-09 16:45:00|746219|745219|746470.5|745470.5|746861.5|745493|746120|744636.7|823
1644425400000|2022-02-09 16:50:00|746473|745473|746457|745457|746954.9|745532.6|746393.9|744954.9|790
1644425700000|2022-02-09 16:55:00|746449.3|745449.3|746964.9|744964.9|746984.3|745504.6|746368.1|744940.7|686
1644426000000|2022-02-09 17:00:00|746968.7|744968.7|746456.4|745456.4|746989.9|745529|746235.3|744726.6|712
1644426300000|2022-02-09 17:05:00|747013.1|745013.1|746274.8|745274.8|747031.5|745483.4|746200.6|744720.7|621
1644426600000|2022-02-09 17:10:00|746273.6|745273.6|746829.4|744829.4|746885.5|745395|746257|744739.8|625
1644426900000|2022-02-09 17:15:00|746837.8|744837.8|746326.4|745326.4|746959|745453.4|746300.8|744837.3|584
1644427200000|2022-02-09 17:20:00|746330.3|745330.3|746314|745314|746882.1|745397.4|746265.8|744773.9|631
1644427500000|2022-02-09 17:25:00|746329|745329|746747.5|744747.5|746824.7|745340.2|746205.1|744702.7|536
1644427800000|2022-02-09 17:30:00|746745.2|744745.2|746392.2|744392.2|746778.2|745298|746136.3|744381.1|822
1644428100000|2022-02-09 17:35:00|746383.7|744383.7|746150.2|744150.2|746443.4|744443.4|746119.4|744119.4|915
1644428400000|2022-02-09 17:40:00|746151.8|744151.8|746265.4|744265.4|746306.8|744696.6|745696.6|744094.6|805
1644428700000|2022-02-09 17:45:00|746266.6|744266.6|746093.1|744093.1|746465|744923.1|745923.1|744052.5|793
1644429000000|2022-02-09 17:50:00|746096.8|744096.8|746194.9|744194.9|746218.9|744653.3|745471|743989|764
1644429300000|2022-02-09 17:55:00|746195.9|744195.9|746179.9|744179.9|746411.6|744893|745792.5|744136.3|623
1644476400000|2022-02-10 07:00:00|748047.6|746047.6|748052.5|746052.5|748131.7|746579.1|747301.7|745529.9|753
1644476700000|2022-02-10 07:05:00|748053.7|746053.7|748160.5|746160.5|748420|746795.9|747397.8|745781.9|971
1644477000000|2022-02-10 07:10:00|748167.6|746167.6|747885|745885|748309.1|746630.3|747251.5|745740.6|830
1644477300000|2022-02-10 07:15:00|747881.6|745881.6|747847.3|745847.3|748023.4|746511.9|747195.8|745696|827
1644477600000|2022-02-10 07:20:00|747847.6|745847.6|747902.6|745902.6|748229.9|746719.5|747330.7|745790.1|973
1644477900000|2022-02-10 07:25:00|747901.8|745901.8|747728.3|746728.3|748216.7|746752.3|747404.9|745893.5|922
1644478200000|2022-02-10 07:30:00|747697.6|746697.6|748131.3|746131.3|748211.7|746761.4|747570.8|746078|915
1644478500000|2022-02-10 07:35:00|748128.5|746128.5|747422.1|746422.1|748134.7|746701.7|747230|745792.8|877
1644478800000|2022-02-10 07:40:00|747409.6|746409.6|747438.7|746438.7|748142.9|746650.6|747324.9|745826.4|743
1644479100000|2022-02-10 07:45:00|747432.2|746432.2|748675.7|746675.7|748700.1|747242.3|747430.1|746084.1|905
1644479400000|2022-02-10 07:50:00|748669.3|746669.3|748819.3|746819.3|749139.1|747655.6|748173.9|746660.2|1051
1644479700000|2022-02-10 07:55:00|748311.7|747311.7|748229.3|747229.3|749115.2|747671.5|748161|746711.6|998
1644480000000|2022-02-10 08:00:00|748238.8|747238.8|747723.1|746723.1|749160.1|747782|747614.5|746329.2|1053
1644480300000|2022-02-10 08:05:00|747721.8|746721.8|747743.5|746743.5|748241.1|746853|747501.8|746104.5|966
1644480600000|2022-02-10 08:10:00|747738.1|746738.1|747427.5|746427.5|747778.5|746778.5|747157.9|745744.8|890
1644480900000|2022-02-10 08:15:00|747425.7|746425.7|747787.1|746787.1|748713.2|747068.3|747393.7|746298.2|879
1644481200000|2022-02-10 08:20:00|747785.2|746785.2|747729.1|746729.1|748491.5|747015.6|747496.9|746050.5|870
1644481500000|2022-02-10 08:25:00|747730.3|746730.3|747668|746668|747821.8|746821.8|747591.8|746591.8|900
1644481800000|2022-02-10 08:30:00|747658.4|746658.4|747979.3|746979.3|748448.9|747120.9|747645.4|746432.8|998
1644482100000|2022-02-10 08:35:00|748033.8|747033.8|748281|747281|748375.5|747375.5|747781.4|746781.4|967
1644482400000|2022-02-10 08:40:00|748281.8|747281.8|748562.5|747562.5|748715.9|747715.9|748185.8|747185.8|863
1644482700000|2022-02-10 08:45:00|748590.3|747590.3|748454.6|747454.6|748936.3|747936.3|748445.7|747445.7|947
1644483000000|2022-02-10 08:50:00|748456.2|747456.2|748070.6|747070.6|748911.9|747516.8|748003.4|746870.9|905
1644483300000|2022-02-10 08:55:00|748068.1|747068.1|747641.2|746641.2|748070.4|747070.4|747630.7|746630.7|796
1644483600000|2022-02-10 09:00:00|747641.5|746641.5|747705.3|746705.3|747726.8|746726.8|747408.9|746408.9|875
1644483900000|2022-02-10 09:05:00|747705.1|746705.1|747667|746667|748121.7|746724.2|747488.8|746121.7|869
1644484200000|2022-02-10 09:10:00|747664|746664|747771.4|746771.4|748196.5|746802.3|747624.8|746196.5|809
1644484500000|2022-02-10 09:15:00|747769.4|746769.4|747387.4|746387.4|747867.4|746867.4|747288.2|746288.2|799
1644484800000|2022-02-10 09:20:00|747387.8|746387.8|747509|746509|747973.4|746595.6|747262.4|745973.4|909
1644485100000|2022-02-10 09:25:00|747504.1|746504.1|747291.1|746291.1|747559.7|746559.7|747287.2|746287.2|837
1644485400000|2022-02-10 09:30:00|747285.5|746285.5|747141.1|746141.1|747459.1|746459.1|747084.8|746084.8|879
1644485700000|2022-02-10 09:35:00|747141|746141|747339.8|746339.8|747464.6|746464.6|747141|746141|868
1644486000000|2022-02-10 09:40:00|747335.5|746335.5|747552.6|746552.6|747599.6|746599.6|747221.1|746221.1|802
1644486300000|2022-02-10 09:45:00|747552.1|746552.1|747641.1|746641.1|747653|746653|747475.4|746475.4|788
1644486600000|2022-02-10 09:50:00|747667.6|746667.6|747758.7|746758.7|747822.1|746822.1|747648.8|746648.8|780
1644486900000|2022-02-10 09:55:00|747776.3|746776.3|747733.2|746733.2|747847|746847|747687.6|746687.6|748
1644487200000|2022-02-10 10:00:00|747727|746727|747890.6|746890.6|748003.9|747003.9|747580.7|746580.7|826
1644487500000|2022-02-10 10:05:00|747877.8|746877.8|747810.4|746810.4|748067|747067|747776.1|746776.1|788
1644487800000|2022-02-10 10:10:00|747808.8|746808.8|747804.7|746804.7|747921.9|746921.9|747752.5|746752.5|885
1644488100000|2022-02-10 10:15:00|747800.4|746800.4|748191|747191|748202.6|747202.6|747759.5|746759.5|950
1644488400000|2022-02-10 10:20:00|748185.3|747185.3|748399.1|747399.1|748970.5|747504|748160.7|746970.5|901
1644488700000|2022-02-10 10:25:00|748414.6|747414.6|748297.2|747297.2|748523.3|747523.3|748172.7|747172.7|883
1644489000000|2022-02-10 10:30:00|748295.6|747295.6|748365.5|747365.5|748446.9|747446.9|748168.9|747168.9|824
1644489300000|2022-02-10 10:35:00|748361.2|747361.2|748776.1|747776.1|749173.5|747780.6|748084.3|747084.3|933
1644489600000|2022-02-10 10:40:00|748780.8|747780.8|748558.2|747558.2|749711.3|748279.2|748423.7|747423.7|1059
1644489900000|2022-02-10 10:45:00|748560.7|747560.7|748021.2|747021.2|748592.2|747592.2|747782.8|746782.8|940
1644490200000|2022-02-10 10:50:00|748023.9|747023.9|748310.6|747310.6|748310.6|747310.6|747809.1|746809.1|820
1644490500000|2022-02-10 10:55:00|748310.8|747310.8|748141.3|747141.3|748561.9|747561.9|748016.8|747016.8|859
1644490800000|2022-02-10 11:00:00|748128.8|747128.8|748225|747225|749049.3|747588.9|747812.5|746661.8|820
1644491100000|2022-02-10 11:05:00|748220.5|747220.5|747679.5|746679.5|748340.5|747340.5|747616.1|746616.1|920
1644491400000|2022-02-10 11:10:00|747680.5|746680.5|748181.2|747181.2|748712.5|747266.5|747361.3|746361.3|913
1644491700000|2022-02-10 11:15:00|748181.4|747181.4|747879.1|746879.1|748360.6|747360.6|747876.5|746876.5|838
1644492000000|2022-02-10 11:20:00|747871.5|746871.5|747559|746559|747894.5|746894.5|747538.7|746538.7|827
1644492300000|2022-02-10 11:25:00|747559.8|746559.8|747580|746580|747621.5|746621.5|747440.5|746440.5|821
1644492600000|2022-02-10 11:30:00|747581.6|746581.6|747795.1|746795.1|747822.7|746822.7|747579.9|746579.9|740
1644492900000|2022-02-10 11:35:00|747796.9|746796.9|748081.7|747081.7|748152.7|747152.7|747685|746685|726
1644493200000|2022-02-10 11:40:00|748082.7|747082.7|747911.6|746911.6|748185.3|747185.3|747857.8|746857.8|666
1644493500000|2022-02-10 11:45:00|747911.5|746911.5|747489|746489|747927|746927|747456.2|746456.2|781
1644493800000|2022-02-10 11:50:00|747489.1|746489.1|747537.6|746537.6|747689.2|746689.2|747342.5|746342.5|730
1644494100000|2022-02-10 11:55:00|747536.7|746536.7|747382.7|746382.7|747641.9|746641.9|747361.4|746361.4|745
1644494400000|2022-02-10 12:00:00|747381.1|746381.1|746534|745534|747932.7|746497|746478.8|745478.8|926
1644494700000|2022-02-10 12:05:00|746533.4|745533.4|746398.6|745398.6|746817.8|745534|746059|744629.8|980
1644495000000|2022-02-10 12:10:00|746394|745394|746081.4|745081.4|746628.4|745628.4|746072|745072|855
1644495300000|2022-02-10 12:15:00|746079|745079|746317.4|745317.4|746500.3|745500.3|746025.7|745025.7|878
1644495600000|2022-02-10 12:20:00|746345.2|745345.2|746245.4|745245.4|746375.5|745375.5|746124|745124|815
1644495900000|2022-02-10 12:25:00|746248.1|745248.1|746213.9|745213.9|746299.5|745299.5|746060.1|745060.1|743
1644496200000|2022-02-10 12:30:00|746212|745212|746268.9|745268.9|747239.5|745804.3|746143.6|745037.3|908
1644496500000|2022-02-10 12:35:00|746285|745285|746368.8|745368.8|746557.2|745557.2|746285|745285|836
1644496800000|2022-02-10 12:40:00|746370.2|745370.2|746401.3|745401.3|746412.1|745412.1|746280.1|745280.1|776
1644497100000|2022-02-10 12:45:00|746398|745398|744959|743959|746498.6|745498.6|744860.1|743363.1|1010
1644497400000|2022-02-10 12:50:00|744954|743954|744279.4|743279.4|744962.5|743962.5|743936.9|742446.1|1073
1644497700000|2022-02-10 12:55:00|744277.9|743277.9|744098.7|743098.7|744636|743282|743912.2|742577.6|942
1644498000000|2022-02-10 13:00:00|744104.1|743104.1|744039.5|743039.5|744561.1|743461.7|743877.6|742483.2|936
1644498300000|2022-02-10 13:05:00|744039|743039|743369.6|742369.6|744170|743170|743267|742267|948
1644498600000|2022-02-10 13:10:00|743369.8|742369.8|743764.5|742764.5|744066|742927.3|743311.5|742053.4|1001
1644498900000|2022-02-10 13:15:00|743764.4|742764.4|744242.3|743242.3|744244.1|743244.1|743729.4|742729.4|976
1644499200000|2022-02-10 13:20:00|744244.5|743244.5|744026.1|743026.1|744255.8|743255.8|743875.8|742875.8|926
1644499500000|2022-02-10 13:25:00|744027.9|743027.9|744071.5|742071.5|744282.6|743051|743300.6|741533.1|1000
1644499800000|2022-02-10 13:30:00|744095.2|742095.2|746346.7|744346.7|746730.6|745102|743964|741964|1179
1644500100000|2022-02-10 13:35:00|746353.5|744353.5|746159.2|744159.2|746534.2|745062.1|744735.2|743118.3|1176
1644500400000|2022-02-10 13:40:00|746159.5|744159.5|748412|746412|748564.8|746925.5|745877.8|744151|1162
1644500700000|2022-02-10 13:45:00|748392.6|746392.6|747310.4|746310.4|748649.4|746649.4|747000.1|745508|1143
1644501000000|2022-02-10 13:50:00|747304.2|746304.2|747361.1|746361.1|747872.7|746409.3|746709.7|745205|1016
1644501300000|2022-02-10 13:55:00|747357.9|746357.9|746176.1|745176.1|747926.7|746440.6|746134.3|744625.1|953
1644501600000|2022-02-10 14:00:00|746360.3|745360.3|747887.9|745887.9|747948.3|746547.1|746309.6|744859.4|1076
1644501900000|2022-02-10 14:05:00|747889.4|745889.4|747203.9|746203.9|747894|746368.9|746896.6|745619.2|958
1644502200000|2022-02-10 14:10:00|747244.6|746244.6|747966.4|746966.4|748399.4|746988.3|747239.1|745868|1035
1644502500000|2022-02-10 14:15:00|747964.4|746964.4|748592.7|747592.7|748992.2|747739.7|747880|746614.2|1052
1644502800000|2022-02-10 14:20:00|748589.4|747589.4|748423.2|747423.2|749070.8|747634.7|747924.5|746461.3|995
1644503100000|2022-02-10 14:25:00|748418.6|747418.6|747777.3|746777.3|749251.8|747773|747730.1|746228.6|1019
1644503400000|2022-02-10 14:30:00|747778.7|746778.7|747472.8|745472.8|747847.7|746847.7|746787.1|745292.8|1051
1644503700000|2022-02-10 14:35:00|747478|745478|746468.6|745468.6|747493.9|746000.7|746055.2|744538.1|1113
1644504000000|2022-02-10 14:40:00|746796.5|744796.5|746438.6|745438.6|747162.2|745634|746108.4|744631.2|1107
1644504300000|2022-02-10 14:45:00|746439.4|745439.4|746642|745642|747560.3|746063.2|745804.4|744352.2|1055
1644504600000|2022-02-10 14:50:00|746643.7|745643.7|746543.5|745543.5|747234.1|745810.3|746153.2|744640.4|1059
1644504900000|2022-02-10 14:55:00|746544.2|745544.2|746879.5|744879.5|747160.4|745758.9|746119.3|744725.5|984
1644505200000|2022-02-10 15:00:00|746382.6|745382.6|746285.4|745285.4|746917.6|745567.4|746118.8|744682.1|1024
1644505500000|2022-02-10 15:05:00|746294.7|745294.7|745361.7|744361.7|746306.3|745306.3|745141.8|743584.6|1105
1644505800000|2022-02-10 15:10:00|745364.8|744364.8|745860.5|744860.5|746455.1|744935.8|745025.4|743627.4|1028
1644506100000|2022-02-10 15:15:00|745863.6|744863.6|746256.8|745256.8|746707.8|745303.9|745713.8|744450.1|959
1644506400000|2022-02-10 15:20:00|746256.7|745256.7|745999.2|744999.2|746739.2|745432.5|745745.2|744423.8|913
1644506700000|2022-02-10 15:25:00|745996.7|744996.7|745983.1|743983.1|746376.1|745048.2|745480.8|743962.3|920
1644507000000|2022-02-10 15:30:00|745457.3|744457.3|745439.8|744439.8|745943|744457.3|744877.8|743461.8|1042
1644507300000|2022-02-10 15:35:00|745409.9|744409.9|745496.4|744496.4|745948.3|744613.7|745116.2|743920.5|1021
1644507600000|2022-02-10 15:40:00|745496.3|744496.3|745357.5|743357.5|745703.1|744520.7|744788.6|743352|999
1644507900000|2022-02-10 15:45:00|745362.5|743362.5|745536.6|743536.6|745644.6|744153.8|744711.8|743201.9|911
1644508200000|2022-02-10 15:50:00|745524.3|743524.3|746518|744518|746573.7|745153.3|744996|743478.3|919
1644508500000|2022-02-10 15:55:00|746519.6|744519.6|746305.6|745305.6|746704.3|745340.8|745801.3|744381|855
1644508800000|2022-02-10 16:00:00|746310.7|745310.7|746242.1|745242.1|746800.6|745366.4|746106.7|744602.6|865
1644509100000|2022-02-10 16:05:00|746251.3|745251.3|746290.3|745290.3|747010.7|745583.4|746183.3|744734.5|918
1644509400000|2022-02-10 16:10:00|746289.3|745289.3|746161.7|745161.7|746838.8|745335.4|745694|744179.8|1005
1644509700000|2022-02-10 16:15:00|746163.6|745163.6|747037.7|745037.7|747136|745607.3|746132.8|744636.3|973
1644510000000|2022-02-10 16:20:00|747037.8|745037.8|747292.6|745292.6|747445|745539.1|746539.1|744913.3|968
1644510300000|2022-02-10 16:25:00|747308.7|745308.7|747981.7|745981.7|748381.3|746495.6|746915.5|745198.7|954
1644510600000|2022-02-10 16:30:00|748019.3|746019.3|747415.9|746415.9|748141|746458.5|746971|745541|906
1644510900000|2022-02-10 16:35:00|747417.7|746417.7|747970.1|745970.1|748073.1|746575|747409.6|745868.2|829
1644511200000|2022-02-10 16:40:00|747971|745971|746873.9|744873.9|747997.9|746524.5|746215|744735.2|935
1644511500000|2022-02-10 16:45:00|746878.7|744878.7|746554.7|744554.7|746990.8|745365.6|745987.5|744454.7|960
1644511800000|2022-02-10 16:50:00|746553.3|744553.3|746745.1|744745.1|746797.6|745292.9|745912.7|744411.6|879
1644512100000|2022-02-10 16:55:00|746733.7|744733.7|746317.4|745317.4|746878.9|745396.9|746089.2|744655.8|858
1644512400000|2022-02-10 17:00:00|746318.9|745318.9|747437.7|745437.7|747511.3|745961.9|746318.9|744798|845
1644512700000|2022-02-10 17:05:00|747437.2|745437.2|747617.6|745617.6|747655.5|746096.9|747053.4|745376.1|777
1644513000000|2022-02-10 17:10:00|747598.5|745598.5|747546.8|745546.8|747630|745630|747384.9|745384.9|770
1644513300000|2022-02-10 17:15:00|747548|745548|747571.8|745571.8|747919.9|745919.9|747364.2|745364.2|892
1644513600000|2022-02-10 17:20:00|747553|745553|747556|745556|747602.7|745602.7|747379.8|745379.8|768
1644513900000|2022-02-10 17:25:00|747540.6|745540.6|747474.8|745474.8|747658.4|746160.2|747143.8|745457.6|603
1644514200000|2022-02-10 17:30:00|747476.2|745476.2|747231.3|745231.3|747558.4|745975|746751|745080.9|716
1644514500000|2022-02-10 17:35:00|747220.9|745220.9|747432.5|745432.5|747515.5|745515.5|747218.3|745218.3|520
1644514800000|2022-02-10 17:40:00|747431.5|745431.5|747597.4|745597.4|747643.2|745643.2|747431.5|745431.5|587
1644515100000|2022-02-10 17:45:00|747594.6|745594.6|748749.3|746749.3|749070.5|747424.5|747586.7|745586.7|948
1644515400000|2022-02-10 17:50:00|748747.9|746747.9|748636.4|746636.4|748840.7|746840.7|748469.8|746469.8|1054
1644515700000|2022-02-10 17:55:00|748632.2|746632.2|748586|746586|748728.3|747089.9|748019.3|746481.4|620
1644562800000|2022-02-11 07:00:00|752888.9|750888.9|751686.4|749686.4|752913.7|751320.9|751428.8|749428.8|887
1644563100000|2022-02-11 07:05:00|751676.5|749676.5|751080|749080|752454.6|750454.6|750889.5|748889.5|1055
1644563400000|2022-02-11 07:10:00|751086.7|749086.7|751549.8|749549.8|751645.4|749645.4|750432.9|748865|1067
1644563700000|2022-02-11 07:15:00|751560.7|749560.7|751745.1|749745.1|752156.2|750641.9|751145.3|749450.7|1061
1644564000000|2022-02-11 07:20:00|751736.5|749736.5|751308.8|749308.8|751942.5|749942.5|750586.4|749066.1|1102
1644564300000|2022-02-11 07:25:00|751320.2|749320.2|751577.6|749577.6|751791.9|750129.5|750482.8|748991.1|1042
1644564600000|2022-02-11 07:30:00|751599.9|749599.9|751196.6|749196.6|751863.3|750259.5|750581.4|749077.8|1036
1644564900000|2022-02-11 07:35:00|751196.9|749196.9|750503.5|749503.5|751402.6|749922.1|750475.2|748996.5|969
1644565200000|2022-02-11 07:40:00|750501|749501|751206.8|749206.8|751323.2|749796.8|750127.9|748627.2|967
1644565500000|2022-02-11 07:45:00|751187.2|749187.2|750507.2|749507.2|751201.3|749785.4|750482.5|749018.6|932
1644565800000|2022-02-11 07:50:00|750499.6|749499.6|750162.3|749162.3|750892.9|749515.7|749908.3|748428.3|944
1644566100000|2022-02-11 07:55:00|750161.7|749161.7|749776.2|748776.2|750640.6|749162.1|749568.8|748200.8|971
1644566400000|2022-02-11 08:00:00|749771.2|748771.2|749859.1|748859.1|750814|749247.5|749715.6|748291.4|1014
1644566700000|2022-02-11 08:05:00|749847.3|748847.3|748877.2|747877.2|750157.5|748847.3|748695.6|747201.2|1042
1644567000000|2022-02-11 08:10:00|748875.5|747875.5|748786.6|747786.6|749510.3|748101.2|748721|747299.7|929
1644567300000|2022-02-11 08:15:00|748788.9|747788.9|749331.8|748331.8|749902.2|748513.2|748696.4|747559.1|1035
1644567600000|2022-02-11 08:20:00|749310.3|748310.3|749467.1|748467.1|749786|748524.3|749200.8|747780.4|987
1644567900000|2022-02-11 08:25:00|749477.6|748477.6|749349.4|748349.4|749982.5|748720.8|749100.1|747982.5|1019
1644568200000|2022-02-11 08:30:00|749347.6|748347.6|749889.7|748889.7|749921.6|748915.4|749342.3|747921.6|942
1644568500000|2022-02-11 08:35:00|749924.7|748924.7|750650.1|749650.1|750701.8|749701.8|749916.6|748916.6|1042
1644568800000|2022-02-11 08:40:00|750647.8|749647.8|751144|750144|751567.6|750147.4|750493|749493|1024
1644569100000|2022-02-11 08:45:00|751161.3|750161.3|750948.4|749948.4|751522.4|750274.9|750809|749322.9|1035
1644569400000|2022-02-11 08:50:00|750945.4|749945.4|750679.8|749679.8|750978.8|749973.2|750466|748970.8|1006
1644569700000|2022-02-11 08:55:00|750670.8|749670.8|751429.1|749429.1|751468|750182.1|750592.9|749379.8|1026
1644570000000|2022-02-11 09:00:00|751428|749428|750916.6|749916.6|751509.7|750163|750658.8|749246.4|997
1644570300000|2022-02-11 09:05:00|750915.4|749915.4|751371.7|750371.7|752035.2|750571.1|750869.5|749869.5|997
1644570600000|2022-02-11 09:10:00|751385.9|750385.9|751102.8|750102.8|752364.6|750749.9|750988.2|749566.9|986
1644570900000|2022-02-11 09:15:00|751104.8|750104.8|750835.7|749835.7|751253.3|750253.3|750699.1|749699.1|923
1644571200000|2022-02-11 09:20:00|750824.8|749824.8|751098.8|750098.8|751615.4|750134.4|750777.7|749387|930
1644571500000|2022-02-11 09:25:00|751121.7|750121.7|751930.8|749930.8|752258.7|750781|751022.7|749604.5|942
1644571800000|2022-02-11 09:30:00|751446.4|750446.4|752764|751764|753399.7|751904|751234.7|749763.9|1056
1644572100000|2022-02-11 09:35:00|752756.3|751756.3|752942.5|751942.5|753518.3|752043.4|752357.3|750862.3|1041
1644572400000|2022-02-11 09:40:00|752911.3|751911.3|751945.3|750945.3|753522.1|752176.7|751667.7|750157.2|1087
1644572700000|2022-02-11 09:45:00|751938|750938|752107.7|751107.7|752681.5|751238.5|751689.7|750269.5|1040
1644573000000|2022-02-11 09:50:00|752099.6|751099.6|751862.1|750862.1|752360.3|751185.4|751769|750313.4|929
1644573300000|2022-02-11 09:55:00|751865.9|750865.9|751428.9|749428.9|751908.9|750908.9|750851.3|749344.5|1023
1644573600000|2022-02-11 10:00:00|751426.8|749426.8|750334.2|749334.2|751721|750217.8|750225.2|748665|1058
1644573900000|2022-02-11 10:05:00|750334|749334|750913.9|748913.9|750999.5|749558.3|750135.4|748672.8|979
1644574200000|2022-02-11 10:10:00|750911.2|748911.2|751419.3|749419.3|751618|750133.7|750420.6|748911.2|950
1644574500000|2022-02-11 10:15:00|751415.7|749415.7|750413.4|749413.4|751415.7|749949.5|750407.8|749027.6|844
1644574800000|2022-02-11 10:20:00|750398.4|749398.4|750107.9|749107.9|750983.2|749664.4|750094.6|748621.3|939
1644575100000|2022-02-11 10:25:00|750122.4|749122.4|750724.5|747751.5|751304|749564.3|750086.4|747656.6|963
1644575400000|2022-02-11 10:30:00|750616|747643|752038.1|750038.1|752125.5|750518.2|750616|747643|1062
1644575700000|2022-02-11 10:35:00|752049|750049|750193.9|749193.9|752242.9|750698.4|750173.8|748685.3|1011
1644576000000|2022-02-11 10:40:00|750219.3|749219.3|750247.5|749247.5|750953|749384.6|749937|748457.8|932
1644576300000|2022-02-11 10:45:00|750728.7|748728.7|751618.8|750618.8|752142.1|750641|750170.4|748652.8|1091
1644576600000|2022-02-11 10:50:00|751619.4|750619.4|751900.2|749900.2|752352|750847.5|751568.9|749695.2|1005
1644576900000|2022-02-11 10:55:00|751902.3|749902.3|750916.2|748916.2|752181.1|750298.1|750837|748837|979
1644577200000|2022-02-11 11:00:00|750919.2|748919.2|750964.3|748964.3|751488.6|749488.6|750328.4|748617.8|867
1644577500000|2022-02-11 11:05:00|750957.9|748957.9|750466.2|749466.2|751253.3|749685.5|750326.8|748831|952
1644577800000|2022-02-11 11:10:00|750465.4|749465.4|751087.9|749087.9|751291.5|749777.5|750412.7|748932.4|913
1644578100000|2022-02-11 11:15:00|751088.5|749088.5|751709.7|749709.7|751751|750220.7|750599.2|749078.2|976
1644578400000|2022-02-11 11:20:00|751710.8|749710.8|751215|750215|751782.7|750243.7|750798.5|749287.7|858
1644578700000|2022-02-11 11:25:00|751228.3|750228.3|751912.9|749912.9|751975.5|750435.8|751035.7|749494.4|897
1644579000000|2022-02-11 11:30:00|751913|749913|752054|750054|752056.4|750575.2|751381.3|749862.8|868
1644579300000|2022-02-11 11:35:00|752048.7|750048.7|751472.2|750472.2|752078.3|750606.5|751392.7|749960.9|719
1644579600000|2022-02-11 11:40:00|751464.1|750464.1|751604.4|750604.4|751993.9|750613.7|751242.6|749750|771
1644579900000|2022-02-11 11:45:00|751609.4|750609.4|751212.8|750212.8|752445.6|750915.2|751079|749594.5|907
1644580200000|2022-02-11 11:50:00|751212.4|750212.4|751307.1|749307.1|751726.2|750218.5|750735|749217.5|798
1644580500000|2022-02-11 11:55:00|750898.7|749898.7|751639.1|749639.1|751675.3|750159.6|750854.2|749348.5|747
1644580800000|2022-02-11 12:00:00|751637.7|749637.7|753481.6|751481.6|753481.6|751895.2|751115.1|749634.2|1052
1644581100000|2022-02-11 12:05:00|753487.2|751487.2|753202.9|751202.9|753742.2|752159.7|752603.4|751101.7|966
1644581400000|2022-02-11 12:10:00|753196.4|751196.4|752612.4|750612.4|753223.4|751728.4|751944.5|750478.3|917
1644581700000|2022-02-11 12:15:00|752206.5|751206.5|751983.2|749983.2|752866|751365.2|751413.8|749733.5|1043
1644582000000|2022-02-11 12:20:00|752023.9|750023.9|751838.2|749838.2|752089.4|750551.7|750658.9|749146.6|1050
1644582300000|2022-02-11 12:25:00|751820.3|749820.3|751824.2|749824.2|752044.5|750391.8|750978.1|749496.7|984
1644582600000|2022-02-11 12:30:00|751828.1|749828.1|752016.2|750016.2|752185.3|750683.4|751391.6|749828.1|876
1644582900000|2022-02-11 12:35:00|752016.7|750016.7|751217.2|750217.2|752115|750630|751093.7|749647.9|781
1644583200000|2022-02-11 12:40:00|751229.9|750229.9|751515.3|750515.3|752030.4|750540.7|750856.8|749354|910
1644583500000|2022-02-11 12:45:00|751984.9|749984.9|752036.1|751036.1|752586.9|751095.1|751464.9|749970.5|895
1644583800000|2022-02-11 12:50:00|752046.1|751046.1|753316.3|751316.3|753428.4|751900.4|752041.4|750518.5|956
1644584100000|2022-02-11 12:55:00|753324.9|751324.9|752568.7|751568.7|753324.9|751803.6|752174.7|750653.9|858
1644584400000|2022-02-11 13:00:00|752559.7|751559.7|752616|751616|753261.8|751908.4|752334.9|750700.6|874
1644584700000|2022-02-11 13:05:00|752638.3|751638.3|752884.5|751884.5|753425.8|751952.3|752564.9|751098.4|851
1644585000000|2022-02-11 13:10:00|752883.9|751883.9|752661.5|751661.5|753530.3|752031|752249.5|750753.4|1019
1644585300000|2022-02-11 13:15:00|752671.4|751671.4|754634.5|752634.5|754698.2|753215.1|752638.3|751203.7|1129
1644585600000|2022-02-11 13:20:00|754642|752642|754527.1|752527.1|755339.9|753700.2|754041.4|752370.2|1097
1644585900000|2022-02-11 13:25:00|754521.8|752521.8|755742.6|753742.6|755767.3|754264.2|753843.5|752361|1075
1644586200000|2022-02-11 13:30:00|755248.4|754248.4|756676.6|754676.6|756922.4|755334.3|755034.9|753421.6|1118
1644586500000|2022-02-11 13:35:00|756726|754726|755907|754907|757229.7|755635.8|755282.2|753702.9|1068
1644586800000|2022-02-11 13:40:00|755910.6|754910.6|755468.9|753468.9|756931.1|755393.4|754947.5|753448.9|1088
1644587100000|2022-02-11 13:45:00|755455.8|753455.8|756740.7|754740.7|756793.8|754854.5|754977.3|753447.9|1089
1644587400000|2022-02-11 13:50:00|756744.8|754744.8|756746.7|754746.7|757305.1|755793|755853.3|754229.9|1102
1644587700000|2022-02-11 13:55:00|756740.8|754740.8|757635.7|755635.7|757726.7|756168.5|755938.3|754450.8|1054
1644588000000|2022-02-11 14:00:00|757570.9|755570.9|758514.6|756514.6|758772.7|756919.4|757104.7|755570.9|1096
1644588300000|2022-02-11 14:05:00|758458.9|756458.9|758520.7|756520.7|758781|757175.1|757511.6|756023.2|1021
1644588600000|2022-02-11 14:10:00|758521.5|756521.5|759303.8|757303.8|759303.9|757303.9|757505.3|755993.1|1032
1644588900000|2022-02-11 14:15:00|759304.6|757304.6|759367|757367|760417.1|758417.1|759107.9|757107.9|1099
1644589200000|2022-02-11 14:20:00|759370.6|757370.6|759940.4|757940.4|760321.6|758321.6|758724.3|757123.3|1027
1644589500000|2022-02-11 14:25:00|759977.6|757977.6|760388.7|758388.7|760521.6|758521.6|759470.6|757535.3|1042
1644589800000|2022-02-11 14:30:00|760369|758369|760543.2|758543.2|760543.2|758543.2|759187.6|757477.9|1087
1644590100000|2022-02-11 14:35:00|760589.9|758589.9|760342.1|758342.1|760696|758696|760010.8|758010.8|1065
1644590400000|2022-02-11 14:40:00|760359.4|758359.4|759650.2|757650.2|760402.6|758402.6|759497.7|757497.7|993
1644590700000|2022-02-11 14:45:00|759686.1|757686.1|759239.9|757239.9|759833.7|757833.7|758263.5|756263.5|1139
1644591000000|2022-02-11 14:50:00|759232.5|757232.5|759792.1|757792.1|759947.4|757947.4|759084|757084|1129
1644591300000|2022-02-11 14:55:00|759793.8|757793.8|760546.1|758546.1|760593.1|759093.7|759636.5|757636.5|1091
1644591600000|2022-02-11 15:00:00|760571.5|758571.5|759494.9|757494.9|760571.5|758571.5|759291.8|757454.4|1094
1644591900000|2022-02-11 15:05:00|759492.7|757492.7|760603.2|758603.2|760788.9|759231.1|759067.1|757454.8|1077
1644592200000|2022-02-11 15:10:00|760603.3|758603.3|760799.1|758799.1|761328|759566.3|760107.1|758556.6|1078
1644592500000|2022-02-11 15:15:00|760795.1|758795.1|762002.5|760002.5|762032|760515.5|760687.5|758687.5|1103
1644592800000|2022-02-11 15:20:00|762004.1|760004.1|760548.8|758548.8|762767.5|761217.5|760490.9|758490.9|1146
1644593100000|2022-02-11 15:25:00|760559|758559|759764.4|757764.4|760617.8|758755|758971.8|757445.4|1115
1644593400000|2022-02-11 15:30:00|759771.2|757771.2|760376.3|758376.3|760548.6|759039.4|759388.1|757681|1088
1644593700000|2022-02-11 15:35:00|760369.2|758369.2|759865.8|757865.8|760436.1|758436.1|759119.2|757533.9|1097
1644594000000|2022-02-11 15:40:00|759848.6|757848.6|759753|757753|760062.1|758062.1|759690.8|757690.8|1020
1644594300000|2022-02-11 15:45:00|759819.1|757819.1|761063.6|759063.6|761258.5|759258.5|759748.4|757748.4|1012
1644594600000|2022-02-11 15:50:00|761067.5|759067.5|761139.1|759139.1|761394.8|759394.8|760968.4|758968.4|967
1644594900000|2022-02-11 15:55:00|761131.4|759131.4|761790.3|759790.3|761882|759882|761040.4|759040.4|989
1644595200000|2022-02-11 16:00:00|761794.1|759794.1|761507.9|759507.9|761940.4|759978.3|760924.7|759253.4|988
1644595500000|2022-02-11 16:05:00|761489.8|759489.8|761371.5|759371.5|761499.9|759752.1|760257.6|758757|923
1644595800000|2022-02-11 16:10:00|761451.2|759451.2|761498.9|759498.9|761978|760109.9|760822.2|759264.9|978
1644596100000|2022-02-11 16:15:00|761431.3|759431.3|761097.7|759097.7|761816.9|760024.8|760905.6|758984.1|947
1644596400000|2022-02-11 16:20:00|761078.2|759078.2|759897.8|757897.8|761188|759520|759812.6|757812.6|976
1644596700000|2022-02-11 16:25:00|759902.9|757902.9|760260.6|758260.6|760384.1|758384.1|759314.8|757732.4|1043
1644597000000|2022-02-11 16:30:00|760277.4|758277.4|759693.5|757693.5|760747|758747|759235.8|757690.5|1021
1644597300000|2022-02-11 16:35:00|759701.7|757701.7|760308.4|758308.4|760878.4|758878.4|759686.3|757686.3|939
1644597600000|2022-02-11 16:40:00|760309.1|758309.1|761405.1|759405.1|761416.7|759416.7|760145.5|758241.2|899
1644597900000|2022-02-11 16:45:00|761408.3|759408.3|761856.8|759856.8|761975.1|760466.3|761259.4|759313.5|944
1644598200000|2022-02-11 16:50:00|761844.7|759844.7|761596.5|759596.5|762405.6|760601.2|761080.2|759080.2|1004
1644598500000|2022-02-11 16:55:00|761592.8|759592.8|761496.4|759496.4|761680.7|759680.7|761316.6|759316.6|893
1644598800000|2022-02-11 17:00:00|761515.9|759515.9|761963.6|759963.6|762000|760475|761429.6|759515.9|838
1644599100000|2022-02-11 17:05:00|761948.8|759948.8|763618.8|761618.8|763811.8|762288.2|761449.1|759948.5|939
1644599400000|2022-02-11 17:10:00|763614|761614|763701.9|761701.9|764149.4|762323.1|763199|761199|1053
1644599700000|2022-02-11 17:15:00|763705|761705|763180.1|761180.1|764566|762952.5|762676.7|761074.4|993
1644600000000|2022-02-11 17:20:00|763202|761202|762697|760697|763338|761338|762252.3|760252.3|888
1644600300000|2022-02-11 17:25:00|762697.6|760697.6|763451.8|761451.8|763515.3|761515.3|762204.4|760204.4|924
1644600600000|2022-02-11 17:30:00|763428.5|761428.5|763456.1|761456.1|763885.6|761969|762969|761087.3|989
1644600900000|2022-02-11 17:35:00|763457.6|761457.6|764445.2|762445.2|764473.7|762473.7|763345.5|761345.5|961
1644601200000|2022-02-11 17:40:00|764527.5|762527.5|764741.4|762741.4|765363.8|763363.8|764069.3|762069.3|947
1644601500000|2022-02-11 17:45:00|764740.7|762740.7|765006.2|763006.2|765050.1|763050.1|764374.3|762374.3|951
1644601800000|2022-02-11 17:50:00|764967.1|762967.1|764856|762856|765037.1|763037.1|764410.2|762410.2|755
1644602100000|2022-02-11 17:55:00|764864.6|762864.6|764529.1|762529.1|764946.5|762946.5|764447.3|762447.3|596
1644822000000|2022-02-14 07:00:00|770311.6|768311.6|768968.2|766968.2|770329.3|768329.3|768330.6|766779|912
1644822300000|2022-02-14 07:05:00|768954.8|766954.8|768827.6|766827.6|770285.4|768285.4|768319.1|766652.1|1110
1644822600000|2022-02-14 07:10:00|768860.8|766860.8|766849.1|764849.1|769500.8|767500.8|766446.5|764819.1|1162
1644822900000|2022-02-14 07:15:00|766876.2|764876.2|767542.8|765542.8|767867|766390.2|766042.5|764489.7|1144
1644823200000|2022-02-14 07:20:00|767529.1|765529.1|766288.1|764288.1|767810.8|766248.8|765843.9|764288.1|1152
1644823500000|2022-02-14 07:25:00|766345.5|764345.5|766350.3|764350.3|766646.3|764843.7|764948.2|763377.7|1143
1644823800000|2022-02-14 07:30:00|766361.1|764361.1|766926.8|764926.8|767334.7|765334.7|766065|764320.4|1172
1644824100000|2022-02-14 07:35:00|766953.9|764953.9|767049.4|765049.4|767148.8|765302.4|765917.9|763917.9|1142
1644824400000|2022-02-14 07:40:00|767073|765073|765206.8|763206.8|767073|765243.3|765052.5|763091.6|1059
1644824700000|2022-02-14 07:45:00|765242.6|763242.6|765701.7|763701.7|765741.2|764156.9|764532.1|762532.1|1094
1644825000000|2022-02-14 07:50:00|765669.4|763669.4|765527.3|763527.3|766291.2|764653.6|765124.1|763428.5|1088
1644825300000|2022-02-14 07:55:00|765506.4|763506.4|766303.7|764303.7|766397.8|764829.9|765093.1|763506.4|1055
1644825600000|2022-02-14 08:00:00|766296.2|764296.2|766445.1|764445.1|767556.4|765987|765813.7|764136.1|1126
1644825900000|2022-02-14 08:05:00|766450.7|764450.7|765525.6|763525.6|767032.1|765390|765009.5|763358.3|1130
1644826200000|2022-02-14 08:10:00|765526.9|763526.9|765525.5|763525.5|767012.6|765296.8|764871.4|762871.4|1127
1644826500000|2022-02-14 08:15:00|765533.5|763533.5|766391.3|764391.3|766636.1|765128.1|765036.2|763174.5|1080
1644826800000|2022-02-14 08:20:00|766405.7|764405.7|767471.5|765471.5|767657.5|765756.7|765589.5|764037.1|1087
1644827100000|2022-02-14 08:25:00|767591.7|765591.7|768810.7|766810.7|769012.1|767498.2|767199.7|765404.1|1134
1644827400000|2022-02-14 08:30:00|768808.8|766808.8|769665.6|767665.6|769800.5|768284.5|767815.6|766071.8|1161
1644827700000|2022-02-14 08:35:00|769674|767674|771065|769065|771084.6|769084.6|768994.6|767448|1153
1644828000000|2022-02-14 08:40:00|771078.8|769078.8|770578.6|768578.6|771115.1|769159.4|769166.5|767588.1|1134
1644828300000|2022-02-14 08:45:00|770596.6|768596.6|770395.5|768395.5|770624.9|769119.5|769494.7|767703.2|1105
1644828600000|2022-02-14 08:50:00|770382.7|768382.7|771031.6|769031.6|771503.4|769806|769779.6|768294.3|1068
1644828900000|2022-02-14 08:55:00|771015.5|769015.5|772002.5|770002.5|772002.5|770257|770221.3|768640|1091
1644829200000|2022-02-14 09:00:00|771984.8|769984.8|772071.7|770071.7|772258.5|770661.7|770926.7|769091.5|1092
1644829500000|2022-02-14 09:05:00|772115.5|770115.5|772454.7|770454.7|772613.6|771078|771822|770115.5|1070
1644829800000|2022-02-14 09:10:00|772378.4|770378.4|773594.3|771594.3|773594.3|771594.3|771231.9|769670.6|1126
1644830100000|2022-02-14 09:15:00|773603.4|771603.4|773104|771104|774126.9|772126.9|772311.2|770453.6|1092
1644830400000|2022-02-14 09:20:00|773114.4|771114.4|772062.2|770062.2|773252.8|771548|771607.1|769920.5|1038
1644830700000|2022-02-14 09:25:00|772024|770024|772072.1|770072.1|772894.6|770894.6|770991|769356.6|1073
1644831000000|2022-02-14 09:30:00|772066|770066|772880.1|770880.1|773481|771605.9|770642.8|769056|1118
1644831300000|2022-02-14 09:35:00|772862.1|770862.1|772981.2|770981.2|773159.4|771159.4|771509.9|769960.8|1079
1644831600000|2022-02-14 09:40:00|772972.2|770972.2|772606.7|770606.7|773674.4|772182.4|772064.7|770481|1058
1644831900000|2022-02-14 09:45:00|772578.3|770578.3|771850.2|769850.2|773479.1|771972.6|771240.7|769296.4|1099
1644832200000|2022-02-14 09:50:00|771881.1|769881.1|772593.7|770593.7|772661.3|770888|771409.6|769640.8|1115
1644832500000|2022-02-14 09:55:00|772587|770587|773664.9|771664.9|774026.1|772026.1|771876.4|770320.7|1062
1644832800000|2022-02-14 10:00:00|773652.4|771652.4|773377.1|771377.1|774958.1|772958.1|773098.6|771098.6|1138
1644833100000|2022-02-14 10:05:00|773376.9|771376.9|773444.1|771444.1|773746.5|772241.6|772440.7|770724.8|1076
1644833400000|2022-02-14 10:10:00|773599.8|771599.8|773060.8|771060.8|773950.3|772402.5|772749.6|771041.8|1013
1644833700000|2022-02-14 10:15:00|773071.7|771071.7|773628.6|771628.6|773725.8|772184|772600|770836.7|988
1644834000000|2022-02-14 10:20:00|773633|771633|773260.9|771260.9|774310.9|772749.3|772983.5|771133.1|1001
1644834300000|2022-02-14 10:25:00|773262.6|771262.6|772209.2|771209.2|773578.2|772063.9|772139.1|770596.1|990
1644834600000|2022-02-14 10:30:00|772654.1|770654.1|772672.2|770672.2|773176.9|771668.4|771688|770219.5|951
1644834900000|2022-02-14 10:35:00|772645.7|770645.7|767601.9|765601.9|772871.7|770930.6|767582.4|765582.4|1124
1644835200000|2022-02-14 10:40:00|767559|765559|768208|766208|768208|766208|765311.1|763311.1|1170
1644835500000|2022-02-14 10:45:00|768225.2|766225.2|769099.3|767099.3|769124.5|767273.4|766555.9|764555.9|1160
1644835800000|2022-02-14 10:50:00|769078.9|767078.9|769897.6|767897.6|770391.4|768391.4|768248.4|766248.4|1117
1644836100000|2022-02-14 10:55:00|769901.3|767901.3|770879.3|768879.3|770939|768939|768898|767317.4|1053
1644836400000|2022-02-14 11:00:00|770889.8|768889.8|770795.3|768795.3|772432.5|770432.5|770217.3|768679.1|979
1644836700000|2022-02-14 11:05:00|770788.9|768788.9|771412.4|769412.4|772332|770332|770718.8|768718.8|1076
1644837000000|2022-02-14 11:10:00|771404.8|769404.8|770309.2|768309.2|771467.8|769587.8|769916.2|768055.7|1050
1644837300000|2022-02-14 11:15:00|770318.1|768318.1|771867.6|769867.6|772084.1|770084.1|770022.1|768022.1|1102
1644837600000|2022-02-14 11:20:00|771918.4|769918.4|772742.4|770742.4|772900.7|770900.7|771415.6|769415.6|1105
1644837900000|2022-02-14 11:25:00|772771.9|770771.9|772039.4|770039.4|772837|770938.6|771602.6|769943.1|1039
1644838200000|2022-02-14 11:30:00|772061.4|770061.4|772439.1|770439.1|773053|771072.8|771265.7|769463.4|1073
1644838500000|2022-02-14 11:35:00|772499.5|770499.5|771605.1|769605.1|772738.6|770738.6|771223.4|769516.1|1083
1644838800000|2022-02-14 11:40:00|771601.1|769601.1|771092.2|769092.2|771670.5|769670.5|770538|768538|1055
1644839100000|2022-02-14 11:45:00|771115.4|769115.4|770191.9|768191.9|771947|769947|770152.2|768152.2|1046
1644839400000|2022-02-14 11:50:00|770197.2|768197.2|770546.5|768546.5|771175.4|769175.4|770035|768035|1036
1644839700000|2022-02-14 11:55:00|770565.7|768565.7|772507.2|770507.2|772590.9|770590.9|770285|768285|1061
1644840000000|2022-02-14 12:00:00|772520|770520|772314.8|770314.8|772534.1|770786.9|771590.5|769923.8|1077
1644840300000|2022-02-14 12:05:00|772303.4|770303.4|772158.9|771158.9|772853.2|771201.9|771742.3|770077.8|1026
1644840600000|2022-02-14 12:10:00|772163.1|771163.1|771761.1|769761.1|772648.5|771164.1|771371.4|769371.4|1035
1644840900000|2022-02-14 12:15:00|771767.4|769767.4|772215.7|770215.7|772599.9|770826|771560.5|769733.8|1040
1644841200000|2022-02-14 12:20:00|772241.6|770241.6|772644.1|770644.1|772757.2|771253.6|772076.9|770076.9|1032
1644841500000|2022-02-14 12:25:00|772665|770665|772663|770663|772990.2|771484.7|772191.3|770503.4|993
1644841800000|2022-02-14 12:30:00|772604.9|770604.9|770894.3|768894.3|772640.4|771078|770351.2|768703.9|1046
1644842100000|2022-02-14 12:35:00|770889.7|768889.7|764722.9|762722.9|771536.9|769733.2|762919.4|760919.4|1104
1644842400000|2022-02-14 12:40:00|764671.3|762671.3|763257.6|761257.6|764821.7|763010|760521.1|758521.1|1194
1644842700000|2022-02-14 12:45:00|763160.9|761160.9|764398.6|762398.6|764923|762923|761532.1|759532.1|1177
1644843000000|2022-02-14 12:50:00|764447.4|762447.4|765039.6|763039.6|765503.3|763503.3|763822.2|761923.9|1147
1644843300000|2022-02-14 12:55:00|765050|763050|764324.1|762324.1|765379.7|763387.8|763748.1|761748.1|1133
1644843600000|2022-02-14 13:00:00|764318.5|762318.5|764316.8|762316.8|764501.7|762501.7|761883|759883|1171
1644843900000|2022-02-14 13:05:00|764438.3|762438.3|763967.2|761967.2|764511.7|762511.7|763058.3|761058.3|1102
1644844200000|2022-02-14 13:10:00|764010.2|762010.2|763605.9|762605.9|764148.9|762650.9|762751.5|760751.5|1080
1644844500000|2022-02-14 13:15:00|763597.6|762597.6|763351.3|761351.3|764000.3|762632.5|763086.9|761223.3|1086
1644844800000|2022-02-14 13:20:00|763335.4|761335.4|763507.6|761507.6|763624.4|761624.4|762563.9|760741.7|1083
1644845100000|2022-02-14 13:25:00|763510.4|761510.4|763303.8|761303.8|763658.5|761792.9|762387.4|760716.6|1064
1644845400000|2022-02-14 13:30:00|763268.2|761268.2|764150|762150|764196.8|762402.5|762859.8|761244.8|1103
1644845700000|2022-02-14 13:35:00|764148.4|762148.4|765217.9|763217.9|765562.1|764060.8|764056.9|762056.9|1114
1644846000000|2022-02-14 13:40:00|765179.2|763179.2|766424.1|764424.1|766515.3|764928.9|764495.3|762767.9|1092
1644846300000|2022-02-14 13:45:00|766422.4|764422.4|765997.5|763997.5|766958.2|765209.9|765409.6|763825.4|1099
1644846600000|2022-02-14 13:50:00|765984.8|763984.8|765756.2|763756.2|766209|764624.7|765355.2|763547.6|1071
1644846900000|2022-02-14 13:55:00|765711.4|763711.4|766394.6|764394.6|766514.6|765009.3|765351.5|763398.6|1110
1644847200000|2022-02-14 14:00:00|766379.5|764379.5|767027.3|765027.3|767372.3|765463.4|765775.2|764230.8|1059
1644847500000|2022-02-14 14:05:00|767019.3|765019.3|765933.5|763933.5|767095.1|765594.2|765578.3|763806.4|1001
1644847800000|2022-02-14 14:10:00|765900.7|763900.7|765457.9|763457.9|766482.7|764482.7|765178.6|763264.7|1047
1644848100000|2022-02-14 14:15:00|765483|763483|765303.2|763303.2|766007.2|764502.2|765303.2|763303.2|1014
1644848400000|2022-02-14 14:20:00|765328.2|763328.2|764755.1|762755.1|765438.9|763438.9|764316.9|762610.7|1038
1644848700000|2022-02-14 14:25:00|764774.4|762774.4|765619.9|763619.9|765685.8|763685.8|764767.9|762767.9|971
1644849000000|2022-02-14 14:30:00|765621.2|763621.2|766658.6|764658.6|767136.6|765579.1|764910.1|762910.1|1139
1644849300000|2022-02-14 14:35:00|766631.9|764631.9|767559.8|765559.8|767858.2|765858.2|766370.3|764370.3|1157
1644849600000|2022-02-14 14:40:00|767527.8|765527.8|767417.5|765417.5|767714.9|766050.4|766880.9|764885.5|1092
1644849900000|2022-02-14 14:45:00|767374.3|765374.3|767071.9|765071.9|767928.4|766401.8|766276.4|764676.7|1029
1644850200000|2022-02-14 14:50:00|767062.9|765062.9|766737.8|764737.8|767087.7|765219.2|766131.3|764131.3|1074
1644850500000|2022-02-14 14:55:00|766748|764748|767668.5|765668.5|768433.4|766433.4|766632.9|764632.9|1058
1644850800000|2022-02-14 15:00:00|767653.5|765653.5|767603.7|765603.7|767936|765945.1|766945.1|765248.2|1021
1644851100000|2022-02-14 15:05:00|767615.1|765615.1|767855.7|765855.7|767985.4|766385.6|766831.1|765192.8|998
1644851400000|2022-02-14 15:10:00|767867|765867|768336.2|766336.2|768622.4|766877.6|767172.6|765656.8|1014
1644851700000|2022-02-14 15:15:00|768357.9|766357.9|768676.1|766676.1|769477.4|767847.3|767703.9|766186.3|1111
1644852000000|2022-02-14 15:20:00|768684.4|766684.4|769214|767214|769317.1|767557|768325.2|766684.4|1055
1644852300000|2022-02-14 15:25:00|769200.1|767200.1|769684.2|767684.2|770307.5|768640.3|768661.4|767094.7|1062
1644852600000|2022-02-14 15:30:00|769702|767702|770609.9|768609.9|770942.2|769245.3|769428.1|767627.5|1069
1644852900000|2022-02-14 15:35:00|770592.5|768592.5|770161.3|768161.3|770815.4|769061.2|769409.1|767970.2|1057
1644853200000|2022-02-14 15:40:00|770156.7|768156.7|770057.3|768057.3|770235.5|768608.4|769383.1|767834.5|999
1644853500000|2022-02-14 15:45:00|770081|768081|770114.8|768114.8|770496.4|768816.6|769511.6|767953.6|964
1644853800000|2022-02-14 15:50:00|770129.3|768129.3|770852.2|768852.2|771360.2|769830.5|769848.7|768046.7|921
1644854100000|2022-02-14 15:55:00|770843.8|768843.8|770600.8|768600.8|772107.1|770107.1|770278.9|768551.2|974
1644854400000|2022-02-14 16:00:00|770574.6|768574.6|769419.2|767419.2|771290.6|769290.6|769338.2|767368.8|968
1644854700000|2022-02-14 16:05:00|769384.4|767384.4|770188.3|768188.3|770935.1|768935.1|769280.1|767280.1|978
1644855000000|2022-02-14 16:10:00|770192.8|768192.8|769955.8|767955.8|770624.2|768624.2|769650.3|767650.3|937
1644855300000|2022-02-14 16:15:00|769889.2|767889.2|770180.5|768180.5|770516.9|768516.9|769713|767713|965
1644855600000|2022-02-14 16:20:00|770176.6|768176.6|770341.9|768341.9|770685.1|768866.1|769792|767989.8|934
1644855900000|2022-02-14 16:25:00|770377.2|768377.2|770427.4|768427.4|770476.1|768997.1|769852.8|768156.9|886
1644856200000|2022-02-14 16:30:00|770444|768444|769986.3|767986.3|772467.9|770330.8|767942|765326|858
1644856500000|2022-02-14 16:35:00|769979.1|767979.1|767483.1|765483.1|770008.2|768008.2|766287.9|764287.9|1127
1644856800000|2022-02-14 16:40:00|767479.4|765479.4|768404.7|766404.7|769262.6|767262.6|767238.1|765238.1|981
1644857100000|2022-02-14 16:45:00|768430.2|766430.2|767586.6|765586.6|768670|766670|767328|765328|1017
1644857400000|2022-02-14 16:50:00|767633.4|765633.4|767458.6|765458.6|767952.6|765952.6|766826.6|764826.6|1033
1644857700000|2022-02-14 16:55:00|767454.1|765454.1|766043.4|764043.4|767542.5|765542.5|765508.6|763943.1|1012
1644858000000|2022-02-14 17:00:00|766022.4|764022.4|766674|764674|767004.2|765004.2|766002.9|764002.9|1011
1644858300000|2022-02-14 17:05:00|766721.4|764721.4|768434.8|766434.8|768559.8|766559.8|766429.9|764429.9|930
1644858600000|2022-02-14 17:10:00|768458.5|766458.5|767333.6|765333.6|768611.2|766611.2|767269.5|765269.5|794
1644858900000|2022-02-14 17:15:00|767335.4|765335.4|766903.2|764903.2|767335.4|765335.4|766596.3|764596.3|819
1644859200000|2022-02-14 17:20:00|766888.9|764888.9|766272.8|764272.8|766984|764984|766272.8|764272.8|809
1644859500000|2022-02-14 17:25:00|766304.8|764304.8|766520.7|764520.7|766811.8|764811.8|766101.6|764101.6|851
1644859800000|2022-02-14 17:30:00|766476.2|764476.2|766472.9|764472.9|766768|764797|765797|764217.8|852
1644860100000|2022-02-14 17:35:00|766469.6|764469.6|767400.3|765400.3|767441.8|765441.8|766462.8|764462.8|726
1644860400000|2022-02-14 17:40:00|767401.4|765401.4|767294.3|765294.3|767806.6|765806.6|767111.5|765111.5|824
1644860700000|2022-02-14 17:45:00|767307.2|765307.2|766872.9|764872.9|767518.5|765518.5|766705.3|764705.3|833
1644861000000|2022-02-14 17:50:00|766904.6|764904.6|766680.2|764680.2|766984.5|764984.5|766648.9|764648.9|804
1644861300000|2022-02-14 17:55:00|766699.9|764699.9|766752.4|764752.4|766807.9|764807.9|766394.7|764394.7|680
1644908400000|2022-02-15 07:00:00|764139.5|762139.5|765612.8|763612.8|765613.4|763613.4|764087.6|762087.6|920
1644908700000|2022-02-15 07:05:00|765611.4|763611.4|765581.8|763581.8|765985.7|763985.7|764837.5|762837.5|1114
1644909000000|2022-02-15 07:10:00|765598.5|763598.5|766742.6|764742.6|767416.9|765416.9|765598.5|763598.5|1132
1644909300000|2022-02-15 07:15:00|766743.7|764743.7|765310.9|763310.9|766860.4|764860.4|765025|763172.8|1066
1644909600000|2022-02-15 07:20:00|765302|763302|765032.2|763032.2|765848.4|763993.4|764959.8|762959.8|1045
1644909900000|2022-02-15 07:25:00|765041.3|763041.3|766015.6|764015.6|766184.3|764647.4|764973.4|762973.4|997
1644910200000|2022-02-15 07:30:00|766092.7|764092.7|767143.9|765143.9|767270.3|765270.3|765910.8|763910.8|1022
1644910500000|2022-02-15 07:35:00|767160.6|765160.6|768611|766611|768700.4|766700.4|767160.6|765160.6|1066
1644910800000|2022-02-15 07:40:00|768605.8|766605.8|767779|765779|768671.5|766671.5|767743|765743|1091
1644911100000|2022-02-15 07:45:00|767771|765771|768231.1|766231.1|768267.9|766267.9|767561.2|765561.2|1053
1644911400000|2022-02-15 07:50:00|768240.9|766240.9|768447.4|766447.4|769040.9|767237.4|767785.6|766096.2|1059
1644911700000|2022-02-15 07:55:00|768444.2|766444.2|767728.6|765728.6|768451.3|766451.3|767155.9|765349.6|1063
1644912000000|2022-02-15 08:00:00|767717.5|765717.5|766189.2|764189.2|768143.4|766575.2|766169.6|764169.6|1085
1644912300000|2022-02-15 08:05:00|766196|764196|761421.5|759421.5|766196|764686.8|761280.7|759280.7|1169
1644912600000|2022-02-15 08:10:00|761322.4|759322.4|758791.4|756791.4|761323.2|759323.2|757104.5|755104.5|1194
1644912900000|2022-02-15 08:15:00|758803.1|756803.1|759124.4|757124.4|759803.7|757803.7|757996.8|755996.8|1178
1644913200000|2022-02-15 08:20:00|759114.8|757114.8|756802.4|754802.4|759114.8|757114.8|756062.7|754062.7|1170
1644913500000|2022-02-15 08:25:00|756796.9|754796.9|756522.4|754522.4|757101.1|755101.1|755972.1|753972.1|1172
1644913800000|2022-02-15 08:30:00|756503.9|754503.9|756510.8|754510.8|757485.3|755954.1|755601|754009.6|1156
1644914100000|2022-02-15 08:35:00|756536.2|754536.2|757582.5|755582.5|757582.5|755853.2|756262.5|754262.5|1149
1644914400000|2022-02-15 08:40:00|757544.3|755544.3|756936.4|754936.4|758106.9|756106.9|756413.6|754850.1|1114
1644914700000|2022-02-15 08:45:00|756935.1|754935.1|757578.5|755578.5|757590.6|755590.6|756552.3|754552.3|1107
1644915000000|2022-02-15 08:50:00|757584.1|755584.1|757263.7|755263.7|757584.1|756055.3|756335|754335|1114
1644915300000|2022-02-15 08:55:00|757258.9|755258.9|756733|754733|757945.4|756355.6|756555.7|754710.4|1112
1644915600000|2022-02-15 09:00:00|756739.3|754739.3|755234.8|753234.8|757165.3|755358.3|755049|753049|1153
1644915900000|2022-02-15 09:05:00|755134.9|753134.9|754813.1|752813.1|755134.9|753134.9|753834.7|751834.7|1162
1644916200000|2022-02-15 09:10:00|754801.7|752801.7|754975.3|752975.3|755985.9|754490.6|754511.9|752801.7|1123
1644916500000|2022-02-15 09:15:00|754994.2|752994.2|755495.8|753495.8|755700.1|754213.9|754138.5|752542.6|1118
1644916800000|2022-02-15 09:20:00|755500.3|753500.3|755382.3|753382.3|755559.1|754057.7|754814.6|753121.6|1004
1644917100000|2022-02-15 09:25:00|755377.8|753377.8|755064.4|753064.4|755488.9|753987.9|754483.4|752618.4|1081
1644917400000|2022-02-15 09:30:00|755064.5|753064.5|755619.3|753619.3|755676.7|754148.9|754505.7|752970|1040
1644917700000|2022-02-15 09:35:00|755616.1|753616.1|756041|754041|756539.8|754539.8|755226.9|753486.7|1111
1644918000000|2022-02-15 09:40:00|756037.8|754037.8|755999.5|753999.5|756171.5|754399.1|755390.4|753401.2|1010
1644918300000|2022-02-15 09:45:00|755997.3|753997.3|756686|754686|756736.4|754867|755483|753801.7|1073
1644918600000|2022-02-15 09:50:00|756696.1|754696.1|756422.2|754422.2|756954.9|755438.6|755996.1|754134.7|1028
1644918900000|2022-02-15 09:55:00|756424.1|754424.1|757131|755131|757173.6|755497.7|755604.3|753927.4|987
1644919200000|2022-02-15 10:00:00|757137|755137|755340.4|753340.4|757184|755184|754895.3|752895.3|1119
1644919500000|2022-02-15 10:05:00|755338.2|753338.2|754967.7|752967.7|755732.7|753795.6|754795.6|752795.9|1099
1644919800000|2022-02-15 10:10:00|754979.3|752979.3|755379|753379|755391.3|753391.3|754701.5|752701.5|1078
1644920100000|2022-02-15 10:15:00|755382.4|753382.4|755627.1|753627.1|756219.8|754222.8|755222.8|753248|1074
1644920400000|2022-02-15 10:20:00|755620.7|753620.7|758370.7|756370.7|758891.2|756891.2|754956.1|753167.4|1096
1644920700000|2022-02-15 10:25:00|758406.6|756406.6|757474.3|755474.3|759069.1|757470.8|757451.2|755451.2|1171
1644921000000|2022-02-15 10:30:00|757468.5|755468.5|756748.8|754748.8|757497.2|755497.2|755807.6|753807.6|1154
1644921300000|2022-02-15 10:35:00|756752.9|754752.9|758410.2|756410.2|758701.4|756701.4|756495.9|754495.9|1109
1644921600000|2022-02-15 10:40:00|758409.1|756409.1|758365.2|756365.2|758641.6|756997.8|757643.6|755643.6|1062
1644921900000|2022-02-15 10:45:00|758323.7|756323.7|758434.8|756434.8|758568.6|756987.8|757467.1|755816|999
1644922200000|2022-02-15 10:50:00|758420.6|756420.6|758232.6|756232.6|759182.7|757190.4|758190.4|756211.7|1040
1644922500000|2022-02-15 10:55:00|758220.7|756220.7|758596.4|756596.4|758969.1|757180.7|758017|756078.3|1070
1644922800000|2022-02-15 11:00:00|758618.4|756618.4|759087.2|757087.2|759349|757349|758341.7|756341.7|1000
1644923100000|2022-02-15 11:05:00|759086.6|757086.6|758817.2|756817.2|759368.6|757368.6|758076.2|756076.2|1075
1644923400000|2022-02-15 11:10:00|758816.4|756816.4|758239.8|756239.8|759227.6|757700.8|757723.4|755723.4|1072
1644923700000|2022-02-15 11:15:00|758251.3|756251.3|756718|754718|758266|756613.8|756023.4|754545.4|1027
1644924000000|2022-02-15 11:20:00|756718.8|754718.8|756738.5|754738.5|757117.8|755333.5|756031.5|754534.5|976
1644924300000|2022-02-15 11:25:00|756734.1|754734.1|756676.6|754676.6|756846.7|755355.5|756025.6|754530.4|937
1644924600000|2022-02-15 11:30:00|756676.8|754676.8|756287.1|754287.1|756775.5|755174.2|755851.1|754250.3|1022
1644924900000|2022-02-15 11:35:00|756277.6|754277.6|755898.7|753898.7|756291.2|754552.9|755294.2|753294.2|1123
1644925200000|2022-02-15 11:40:00|755914.7|753914.7|755144.4|753144.4|756195.7|754195.7|755082.2|753082.2|1113
1644925500000|2022-02-15 11:45:00|755143.6|753143.6|755934.9|753934.9|756370.8|754854.2|755083.1|753083.1|1062
1644925800000|2022-02-15 11:50:00|755946|753946|756418.7|754418.7|756530.2|754530.2|755689|753689|1045
1644926100000|2022-02-15 11:55:00|756396.5|754396.5|755268.7|753268.7|756426|754818.6|755235.5|753235.5|1044
1644926400000|2022-02-15 12:00:00|755214.7|753214.7|755522|753522|757451.9|755451.9|754548.5|752812.1|1122
1644926700000|2022-02-15 12:05:00|755522.9|753522.9|755198.8|753198.8|756111.8|754111.8|755110.5|753110.5|1111
1644927000000|2022-02-15 12:10:00|755190.9|753190.9|755008.8|753008.8|755418|753418|754368.1|752772.7|1108
1644927300000|2022-02-15 12:15:00|755006.7|753006.7|754761.3|752761.3|755710.8|753920.4|754172.8|752323.2|1122
1644927600000|2022-02-15 12:20:00|754749.5|752749.5|753405.1|751405.1|754775.2|752880.4|753060.3|751060.3|1147
1644927900000|2022-02-15 12:25:00|753340.5|751340.5|752409.4|750409.4|753893.4|751893.4|752346.7|750346.7|1086
1644928200000|2022-02-15 12:30:00|752414.6|750414.6|753229.6|751229.6|753461.4|751461.4|752197.3|750197.3|1096
1644928500000|2022-02-15 12:35:00|753224.2|751224.2|753022.6|751022.6|753663.3|751663.3|752032.6|750427.4|1066
1644928800000|2022-02-15 12:40:00|753025.5|751025.5|752660.7|750660.7|753557.6|751557.6|752122|750122|1060
1644929100000|2022-02-15 12:45:00|752681.9|750681.9|752484.1|750484.1|752939.6|751036.3|751706.5|750208.1|1009
1644929400000|2022-02-15 12:50:00|752485.8|750485.8|752854|750854|752897.8|751288.3|752268.3|750289.1|1035
1644929700000|2022-02-15 12:55:00|752843.8|750843.8|754500.2|752500.2|754573|753077.1|752842.9|750842.9|1041
1644930000000|2022-02-15 13:00:00|754495|752495|753753.9|751753.9|754877.9|752877.9|753731.6|751731.6|985
1644930300000|2022-02-15 13:05:00|753747.8|751747.8|754603|752603|755013.7|753013.7|753231.3|751510.1|987
1644930600000|2022-02-15 13:10:00|754635.9|752635.9|754831.2|752831.2|754934.9|753056.2|753935.3|752300.9|906
1644930900000|2022-02-15 13:15:00|754831.3|752831.3|755612|753612|755872.1|754182.8|754546.2|752625.2|990
1644931200000|2022-02-15 13:20:00|755624|753624|755439.7|753439.7|755907.5|754257.2|755022.6|753335.6|975
1644931500000|2022-02-15 13:25:00|755479.9|753479.9|757266.7|754356.4|758516.6|755543.6|754980.2|753466.4|976
1644931800000|2022-02-15 13:30:00|756782.6|754782.6|756465.9|754465.9|757375.9|755370|756217.6|754217.6|1074
1644932100000|2022-02-15 13:35:00|756453.5|754453.5|757048.9|755048.9|757398|755398|756442.4|754442.4|1031
1644932400000|2022-02-15 13:40:00|757053.4|755053.4|758107.2|756107.2|758257|756409|756846.6|754846.6|983
1644932700000|2022-02-15 13:45:00|757987.3|755987.3|756684.6|754684.6|758025.5|756025.5|756682.2|754682.2|1035
1644933000000|2022-02-15 13:50:00|756678.3|754678.3|756605.5|754605.5|757793.7|755793.7|756305.6|754605.4|996
1644933300000|2022-02-15 13:55:00|756611.8|754611.8|757170.2|755170.2|757695.5|755695.5|755625|753625|1067
1644933600000|2022-02-15 14:00:00|757168.9|755168.9|757224.7|755224.7|758814.6|756814.6|756993.1|754993.1|1110
1644933900000|2022-02-15 14:05:00|757218.5|755218.5|757644.3|755644.3|758087.7|756087.7|756548.3|754548.3|1100
1644934200000|2022-02-15 14:10:00|757593|755593|758012.9|756012.9|758230.6|756230.6|757038|755038|1025
1644934500000|2022-02-15 14:15:00|758012.2|756012.2|760008.4|758008.4|760079.9|758079.9|757989.3|755989.3|1094
1644934800000|2022-02-15 14:20:00|759938.9|757938.9|759321.6|757321.6|760000.3|758000.3|758395.1|756395.1|1090
1644935100000|2022-02-15 14:25:00|759327|757327|760609.1|758609.1|761388.5|759388.5|758995.8|756995.8|1100
1644935400000|2022-02-15 14:30:00|760580.9|758580.9|756702.7|754702.7|760887.1|758887.1|756540.6|754540.6|1169
1644935700000|2022-02-15 14:35:00|756688.1|754688.1|757279.7|755279.7|758519.3|756519.3|756335.3|754335.3|1143
1644936000000|2022-02-15 14:40:00|757246.4|755246.4|758573.2|756573.2|759364.3|757364.3|756437.2|754437.2|1088
1644936300000|2022-02-15 14:45:00|758586.3|756586.3|758703.1|756703.1|758732.2|756732.2|756634.6|754901.5|1135
1644936600000|2022-02-15 14:50:00|758699.9|756699.9|759651.5|757651.5|760243.8|758550.8|758155.2|756155.2|1125
1644936900000|2022-02-15 14:55:00|759651|757651|760276.8|758276.8|760632.5|758632.5|759219.8|757242.7|1074
1644937200000|2022-02-15 15:00:00|760269|758269|759720.1|757720.1|760575|758575|758685.2|757023.8|1050
1644937500000|2022-02-15 15:05:00|759727.5|757727.5|759726.7|757726.7|759973.5|758270|759148.9|757547|932
1644937800000|2022-02-15 15:10:00|759725.6|757725.6|760313.9|758313.9|760738.4|759040.2|759415.4|757415.4|1064
1644938100000|2022-02-15 15:15:00|760309|758309|759554.9|757554.9|760384.8|758405.4|759405.4|757423|1022
1644938400000|2022-02-15 15:20:00|759551.3|757551.3|759528.1|757528.1|759868.9|758082.7|758811.1|757293.4|1021
1644938700000|2022-02-15 15:25:00|759525.9|757525.9|758472.6|756472.6|759556.3|757556.3|757576.8|756029.6|1086
1644939000000|2022-02-15 15:30:00|758462.9|756462.9|758310.1|756310.1|758477|756477|758095.5|756095.5|1045
1644939300000|2022-02-15 15:35:00|758282.2|756282.2|758212.7|756212.7|758450.2|756789.1|757518.5|755865.6|982
1644939600000|2022-02-15 15:40:00|758209.6|756209.6|757343.4|755343.4|758231.2|756231.2|756744.8|754867.6|1001
1644939900000|2022-02-15 15:45:00|757302|755302|758117.4|756117.4|758228.1|756228.1|756941.2|755018.3|918
1644940200000|2022-02-15 15:50:00|758117.6|756117.6|759195.7|757195.7|759195.7|757195.7|758037.8|756037.8|901
1644940500000|2022-02-15 15:55:00|759207.8|757207.8|757285.1|755285.1|759216.8|757216.8|756445.4|754445.4|942
1644940800000|2022-02-15 16:00:00|757274.3|755274.3|756655.2|754655.2|757848.3|755848.3|756209.3|754209.3|979
1644941100000|2022-02-15 16:05:00|756657.4|754657.4|756817.3|754817.3|757159.3|755159.3|755943.1|754135.3|996
1644941400000|2022-02-15 16:10:00|756818.8|754818.8|757905.2|755905.2|759181.1|757181.1|756818.8|754818.8|1021
1644941700000|2022-02-15 16:15:00|757894.7|755894.7|757682.4|755682.4|758294.2|756294.2|757246.4|755246.4|911
1644942000000|2022-02-15 16:20:00|757686.6|755686.6|758581.8|756581.8|758619.5|756619.5|756642.4|755072.9|803
1644942300000|2022-02-15 16:25:00|758569.2|756569.2|758224.3|756224.3|759009.3|757009.3|757861.6|755861.6|893
1644942600000|2022-02-15 16:30:00|758191.6|756191.6|757460.5|755460.5|758388.5|756680.7|757276.5|755276.5|887
1644942900000|2022-02-15 16:35:00|757449.9|755449.9|758136.7|756136.7|758184.6|756686.9|757095.2|755364.9|880
1644943200000|2022-02-15 16:40:00|758115.6|756115.6|757742.2|755742.2|758210.1|756663.9|757405.7|755405.7|810
1644943500000|2022-02-15 16:45:00|757738.1|755738.1|757206.4|755206.4|757963.4|756404.5|756994.3|755194.1|813
1644943800000|2022-02-15 16:50:00|757177.1|755177.1|757511.1|755511.1|757874.4|756348.4|756850|755177.1|757
1644944100000|2022-02-15 16:55:00|757511.9|755511.9|757544.5|755544.5|757849.7|756295.1|756809.7|755130.9|731
1644944400000|2022-02-15 17:00:00|757546.7|755546.7|757357.5|755357.5|757642.7|755853|756853|755218.9|682
1644944700000|2022-02-15 17:05:00|757356.7|755356.7|757440.3|755440.3|757597|755597|757290.4|755290.4|611
1644945000000|2022-02-15 17:10:00|757449.1|755449.1|758529.5|756529.5|758665.1|756665.1|757159.3|755159.3|734
1644945300000|2022-02-15 17:15:00|758580.9|756580.9|759013.7|757013.7|759082.2|757172.5|758172.5|756261|897
1644945600000|2022-02-15 17:20:00|759009.2|757009.2|758429.9|756429.9|759433.9|757433.9|758429|756429|929
1644945900000|2022-02-15 17:25:00|758429.5|756429.5|757724.6|755724.6|758534.5|756534.5|757702.6|755702.6|868
1644946200000|2022-02-15 17:30:00|757735.2|755735.2|757614.3|755614.3|758189.2|756189.2|757417.1|755417.1|826
1644946500000|2022-02-15 17:35:00|757619.5|755619.5|757491.5|755491.5|757788.2|755788.2|757415.2|755415.2|793
1644946800000|2022-02-15 17:40:00|757493|755493|757465.4|755465.4|757725.5|755725.5|757398.8|755398.8|794
1644947100000|2022-02-15 17:45:00|757482.6|755482.6|757682.7|755682.7|757943.4|755943.4|757421.4|755421.4|808
1644947400000|2022-02-15 17:50:00|757690.3|755690.3|757978.6|755978.6|758062.8|756062.8|757678.7|755678.7|675
1644947700000|2022-02-15 17:55:00|757974|755974|757613.9|755613.9|757996.8|755996.8|757585.5|755585.5|572
1644994800000|2022-02-16 07:00:00|752171.7|750171.7|752085.8|750085.8|752183.3|750378.2|751378.2|749616.3|883
1644995100000|2022-02-16 07:05:00|752107.5|750107.5|751115.7|749115.7|752294.9|750555.9|751007.1|749054.9|1047
1644995400000|2022-02-16 07:10:00|751113.5|749113.5|750836.2|748836.2|751721.1|749721.1|750581|748706.4|1091
1644995700000|2022-02-16 07:15:00|750828.1|748828.1|750796.7|748796.7|751449.2|749676.8|750676.8|748685.8|1049
1644996000000|2022-02-16 07:20:00|750784.4|748784.4|750817.3|748817.3|751150.5|749150.5|749778.7|747778.7|1104
1644996300000|2022-02-16 07:25:00|750811.2|748811.2|750655.6|748655.6|751031.7|749031.7|750545.5|748545.5|1091
1644996600000|2022-02-16 07:30:00|750644|748644|751131.1|749131.1|751573.5|750060.8|750516.7|748644|1062
1644996900000|2022-02-16 07:35:00|751112.1|749112.1|751201.3|749201.3|751252.2|749252.2|750574.4|748574.4|980
1644997200000|2022-02-16 07:40:00|751195|749195|751283.1|749283.1|751627.6|749945.3|750511.1|748994.3|1051
1644997500000|2022-02-16 07:45:00|751287.3|749287.3|751916.6|749916.6|751929.6|750303.2|751050.9|749193.4|1014
1644997800000|2022-02-16 07:50:00|751914.9|749914.9|751513.4|749513.4|752138.6|750138.6|751243.7|749243.7|1024
1644998100000|2022-02-16 07:55:00|751513.9|749513.9|751045.7|749045.7|751625.1|749625.1|750362.6|748822.4|983
1644998400000|2022-02-16 08:00:00|751032.8|749032.8|751445.7|749445.7|751608.1|749947.8|750400.5|748888.6|1034
1644998700000|2022-02-16 08:05:00|751445.8|749445.8|751157.9|749157.9|751755.4|750221.6|750572.5|749049.9|1040
1644999000000|2022-02-16 08:10:00|751125.7|749125.7|750589.1|749589.1|751503.1|749859.4|750479|748988.9|1042
1644999300000|2022-02-16 08:15:00|750580.9|749580.9|750017.8|749017.8|750631.9|749631.9|749897.2|748534.6|1096
1644999600000|2022-02-16 08:20:00|750011.3|749011.3|750172.4|749172.4|750438.8|749281.5|749477.9|748438.8|1094
1644999900000|2022-02-16 08:25:00|750164.8|749164.8|749962.5|748962.5|750786.4|749367.8|749692.7|748518.5|1078
1645000200000|2022-02-16 08:30:00|749971.8|748971.8|750109.9|749109.9|750484.5|749484.5|749928|748928|1003
1645000500000|2022-02-16 08:35:00|750131.5|749131.5|750430.8|749430.8|750525.5|749525.5|749997.8|748997.8|1042
1645000800000|2022-02-16 08:40:00|750421.7|749421.7|749796.7|748796.7|750525.3|749525.3|749669.8|748669.8|998
1645001100000|2022-02-16 08:45:00|749806.4|748806.4|749659.1|748659.1|750233.6|749233.6|749504.7|748504.7|1040
1645001400000|2022-02-16 08:50:00|749664.6|748664.6|749888.4|748888.4|750141.5|749141.5|749510.4|748510.4|1015
1645001700000|2022-02-16 08:55:00|749888.2|748888.2|749955.5|748955.5|750313.2|749313.2|749831.9|748831.9|1036
1645002000000|2022-02-16 09:00:00|749950.4|748950.4|750098.2|749098.2|750472.9|749472.9|749361.3|747943.8|1075
1645002300000|2022-02-16 09:05:00|750105.5|749105.5|751298.2|750298.2|751971.9|750655.6|749541.1|748071.3|1130
1645002600000|2022-02-16 09:10:00|751281.2|750281.2|751170.3|750170.3|751507.2|750325.1|750806.1|749445|1074
1645002900000|2022-02-16 09:15:00|751168.6|750168.6|752699.5|751699.5|753474.8|751975.7|751155.6|750155.6|1124
1645003200000|2022-02-16 09:20:00|752691.9|751691.9|752168|751168|752821.8|751821.8|751954.9|750954.9|1081
1645003500000|2022-02-16 09:25:00|752143.9|751143.9|750764.4|749764.4|752143.9|751143.9|750748|749748|935
1645003800000|2022-02-16 09:30:00|750770.8|749770.8|751436.2|750436.2|751502.9|750502.9|750768.2|749768.2|972
1645004100000|2022-02-16 09:35:00|751435.7|750435.7|751517.4|750517.4|751914.1|750914.1|751296.3|750296.3|966
1645004400000|2022-02-16 09:40:00|751521|750521|751334.5|750334.5|751732.7|750732.7|750893.7|749893.7|958
1645004700000|2022-02-16 09:45:00|751306|750306|751357.6|750357.6|751878|750541.2|750974.3|749878|982
1645005000000|2022-02-16 09:50:00|751343|750343|752643.4|751643.4|753139.9|751754.3|751340.7|750340.7|996
1645005300000|2022-02-16 09:55:00|752635.1|751635.1|752213.1|751213.1|753408|751864.1|751536.8|749927.3|1046
1645005600000|2022-02-16 10:00:00|752183.8|751183.8|751930|750930|752486.4|751406.9|751469.6|749968.5|1088
1645005900000|2022-02-16 10:05:00|751927.6|750927.6|751934.2|750934.2|752080.5|751080.5|751675.8|750675.8|1014
1645006200000|2022-02-16 10:10:00|751933.3|750933.3|751222.1|750222.1|751955.3|750955.3|751200.9|750200.9|958
1645006500000|2022-02-16 10:15:00|751220.8|750220.8|751737.2|750737.2|751930.9|750930.9|750972.8|749972.8|946
1645006800000|2022-02-16 10:20:00|751734.2|750734.2|751500.7|750500.7|751736.4|750736.4|751378.7|750378.7|1007
1645007100000|2022-02-16 10:25:00|751493.8|750493.8|751459.5|750459.5|751594.1|750594.1|751120.6|750120.6|1048
1645007400000|2022-02-16 10:30:00|751405.2|750405.2|751302.7|750302.7|751460.7|750460.7|751126.9|750126.9|1021
1645007700000|2022-02-16 10:35:00|751297.4|750297.4|751243.5|750243.5|751409.2|750409.2|750938.5|749938.5|995
1645008000000|2022-02-16 10:40:00|751229.9|750229.9|751247.1|750247.1|751265|750265|750997.2|749997.2|833
1645008300000|2022-02-16 10:45:00|751245.8|750245.8|750633.6|749633.6|751274.7|750274.7|750609.8|749609.8|915
1645008600000|2022-02-16 10:50:00|750634.7|749634.7|750459.6|749459.6|750805.4|749805.4|750372.3|749372.3|798
1645008900000|2022-02-16 10:55:00|750465.7|749465.7|750250.4|749250.4|750629|749629|749989.9|748989.9|895
1645009200000|2022-02-16 11:00:00|750253.3|749253.3|750826.6|749826.6|750859.4|749859.4|749575.1|748575.1|916
1645009500000|2022-02-16 11:05:00|750832.7|749832.7|750688.4|749688.4|751032.4|749832.7|750418.6|749032.4|912
1645009800000|2022-02-16 11:10:00|750689|749689|751117.3|750117.3|751175|750175|750590.9|749590.9|995
1645010100000|2022-02-16 11:15:00|751120.3|750120.3|750826.8|749826.8|751135.5|750135.5|750462.6|749462.6|1022
1645010400000|2022-02-16 11:20:00|750827.1|749827.1|751246.1|750246.1|751406.2|750406.2|750743.5|749743.5|975
1645010700000|2022-02-16 11:25:00|751245.9|750245.9|751103.5|750103.5|751255.9|750255.9|751067.8|750067.8|793
1645011000000|2022-02-16 11:30:00|751103.9|750103.9|750418.7|749418.7|751186.7|750186.7|750119.4|749119.4|1017
1645011300000|2022-02-16 11:35:00|750443.6|749443.6|750358.3|749358.3|750594.1|749594.1|749733|748733|1076
1645011600000|2022-02-16 11:40:00|750306.1|749306.1|750434.7|749434.7|750454.6|749454.6|750056.4|749056.4|1023
1645011900000|2022-02-16 11:45:00|750450.3|749450.3|749896.5|748896.5|750480.7|749480.7|749706.4|748706.4|967
1645012200000|2022-02-16 11:50:00|749900.1|748900.1|749802.7|748802.7|750068.6|749068.6|749704.2|748704.2|959
1645012500000|2022-02-16 11:55:00|749797.6|748797.6|749882.5|748882.5|750524.5|749105.8|749552.5|748524.5|994
1645012800000|2022-02-16 12:00:00|749879.6|748879.6|749081|748081|750045.5|749045.5|749021.3|748021.3|942
1645013100000|2022-02-16 12:05:00|749074.6|748074.6|749442.5|748442.5|749540.7|748540.7|748927.7|747927.7|1000
1645013400000|2022-02-16 12:10:00|749441.5|748441.5|749496|748496|749760.1|748760.1|749311.2|748311.2|924
1645013700000|2022-02-16 12:15:00|749495.8|748495.8|749872.8|748872.8|750028.8|749028.8|749464.3|748464.3|929
1645014000000|2022-02-16 12:20:00|749880.8|748880.8|749247.1|748247.1|749907.6|748907.6|749244.6|748244.6|838
1645014300000|2022-02-16 12:25:00|749234.5|748234.5|749030.5|748030.5|750382|748935.7|748963|747963|1034
1645014600000|2022-02-16 12:30:00|749028.7|748028.7|749564.2|748564.2|749833.4|748833.4|749007.2|748007.2|964
1645014900000|2022-02-16 12:35:00|749556.1|748556.1|749911|748911|751036.1|749668.2|749533.2|748533.2|1113
1645015200000|2022-02-16 12:40:00|749899.9|748899.9|750388.8|749388.8|750590.2|749590.2|749706.8|748706.8|960
1645015500000|2022-02-16 12:45:00|750388|749388|750596.2|749596.2|750707.4|749707.4|749990.9|748990.9|1004
1645015800000|2022-02-16 12:50:00|750595.1|749595.1|750778|749778|750881.9|749881.9|750440.1|749440.1|915
1645016100000|2022-02-16 12:55:00|750766.4|749766.4|751047|750047|751138.4|750138.4|750718.3|749718.3|1005
1645016400000|2022-02-16 13:00:00|751054|750054|750977.5|749977.5|751197.1|750197.1|750716.7|749716.7|851
1645016700000|2022-02-16 13:05:00|750976|749976|751194.1|750194.1|751277.2|750277.2|750742|749742|861
1645017000000|2022-02-16 13:10:00|751198.4|750198.4|751242.1|750242.1|751284.7|750284.7|751031.3|750031.3|746
1645017300000|2022-02-16 13:15:00|751226.9|750226.9|750832.8|749832.8|751491.5|750491.5|750679.8|749679.8|855
1645017600000|2022-02-16 13:20:00|750829.5|749829.5|750515.2|749515.2|751201|750201|750287|749287|916
1645017900000|2022-02-16 13:25:00|750523.1|749523.1|751757.6|749757.6|751801.7|750344.6|750470.5|749470.5|875
1645018200000|2022-02-16 13:30:00|751795.1|749795.1|750783|749783|752600|751068.6|750677.8|749295.6|1044
1645018500000|2022-02-16 13:35:00|750772.1|749772.1|750918.3|749918.3|751000.2|750000.2|750478.1|749478.1|958
1645018800000|2022-02-16 13:40:00|750915.2|749915.2|751652.4|750652.4|751661.7|750661.7|750773.9|749773.9|966
1645019100000|2022-02-16 13:45:00|751622.9|750622.9|752534.7|751534.7|753843.4|752342.6|751154.8|750154.8|1016
1645019400000|2022-02-16 13:50:00|752563.8|751563.8|752051.3|751051.3|753342.4|751943.6|751974.6|750766.1|1098
1645019700000|2022-02-16 13:55:00|752038.1|751038.1|753624.4|752624.4|754055|752678.8|751975|750795.1|1129
1645020000000|2022-02-16 14:00:00|753623|752623|752727.8|751727.8|754867.9|753401.1|752414.9|750534.9|1137
1645020300000|2022-02-16 14:05:00|752723.3|751723.3|752888.7|751888.7|753674.7|752424.2|752372.5|750903.3|1082
1645020600000|2022-02-16 14:10:00|752909.9|751909.9|753774.9|751774.9|754342.9|752944.4|752606.7|751584.5|1036
1645020900000|2022-02-16 14:15:00|753806.8|751806.8|753222.2|752222.2|753991.9|752696|752852.7|751330.4|1042
1645021200000|2022-02-16 14:20:00|753223.9|752223.9|753092.4|752092.4|753608.8|752608.8|752943.5|751943.5|1017
1645021500000|2022-02-16 14:25:00|753116.7|752116.7|752659.7|751659.7|753589.3|752589.3|752659.7|751659.7|1024
1645021800000|2022-02-16 14:30:00|752617.6|751617.6|752862.1|751862.1|752904.8|751904.8|752089.4|751089.4|1129
1645022100000|2022-02-16 14:35:00|752833.4|751833.4|752983.1|751983.1|753112.3|752112.3|752465.6|751465.6|1059
1645022400000|2022-02-16 14:40:00|752981.5|751981.5|752722.7|751722.7|753076.4|752076.4|752715.6|751715.6|952
1645022700000|2022-02-16 14:45:00|752731.4|751731.4|752188.7|751188.7|752731.4|751731.4|751978.9|750978.9|1029
1645023000000|2022-02-16 14:50:00|752198.9|751198.9|753014.2|752014.2|753420.7|752346.2|752198.9|751198.9|1061
1645023300000|2022-02-16 14:55:00|753008|752008|752955.5|751955.5|753352.6|752352.6|752306.9|750860.7|1026
1645023600000|2022-02-16 15:00:00|753043.8|752043.8|753228.7|752228.7|753694|752434.9|752395.7|750842.9|1078
1645023900000|2022-02-16 15:05:00|753232.2|752232.2|753967.5|752967.5|754016.4|753016.4|752662.8|751662.8|1060
1645024200000|2022-02-16 15:10:00|753981.9|752981.9|753725.4|752725.4|754955.4|753433.1|753458.7|752452.1|1038
1645024500000|2022-02-16 15:15:00|753775.2|752775.2|753648.1|752648.1|754188.6|753187.8|753319.6|752185.3|1104
1645024800000|2022-02-16 15:20:00|753664.3|752664.3|753140.9|752140.9|753888.6|752888.6|753092.8|752092.8|1051
1645025100000|2022-02-16 15:25:00|753145|752145|753133.5|751133.5|753365.7|752160.9|752546.4|751121.1|1037
1645025400000|2022-02-16 15:30:00|753150.5|751150.5|752664.6|751664.6|753329.3|751787.5|752122.5|751093.4|1022
1645025700000|2022-02-16 15:35:00|752648.2|751648.2|753148|752148|753628.5|752628.5|752556.3|751556.3|1051
1645026000000|2022-02-16 15:40:00|753133.4|752133.4|753377.1|752377.1|753693.6|752693.6|753133.4|752133.4|904
1645026300000|2022-02-16 15:45:00|753369.6|752369.6|754015.3|753015.3|754617.4|753489.5|753301.9|751896|904
1645026600000|2022-02-16 15:50:00|754015|753015|753363|752363|754015|753015|753213.9|751841.9|677
1645026900000|2022-02-16 15:55:00|753381.4|752381.4|752685.6|751685.6|754380.6|752939.2|752532.3|751165.2|883
1645027200000|2022-02-16 16:00:00|752723.6|751723.6|752620.6|751620.6|753377.3|752001.9|752060.9|751060.9|811
1645027500000|2022-02-16 16:05:00|752626.5|751626.5|751874.5|750874.5|753139.9|751666.2|751710|750710|947
1645027800000|2022-02-16 16:10:00|751890.1|750890.1|751898.8|750898.8|752647.9|751150.3|751545.3|750248|985
1645028100000|2022-02-16 16:15:00|751902.8|750902.8|751906.6|750906.6|752500.4|751238.4|751783.6|750500.4|837
1645028400000|2022-02-16 16:20:00|751892.4|750892.4|751577.9|750577.9|752164.1|750950.5|751551.8|750070.1|880
1645028700000|2022-02-16 16:25:00|751581.9|750581.9|751631.3|750631.3|752076|750713.5|751001.3|749526.4|1043
1645029000000|2022-02-16 16:30:00|751627.1|750627.1|751844.2|750844.2|751886.9|750886.9|751605.2|750605.2|805
1645029300000|2022-02-16 16:35:00|751833.9|750833.9|752198.7|751198.7|752701.4|751237.9|751799.9|750669.7|891
1645029600000|2022-02-16 16:40:00|752198.8|751198.8|753018.8|752018.8|753313.8|752243.8|752076.4|751076.4|882
1645029900000|2022-02-16 16:45:00|753017.3|752017.3|752629.7|751629.7|753081.5|752081.5|752600.4|751600.4|974
1645030200000|2022-02-16 16:50:00|752632.8|751632.8|752984.7|751984.7|753203.8|752203.8|752567|751567|860
1645030500000|2022-02-16 16:55:00|753047.8|752047.8|752569.4|751569.4|753141.1|752136.2|752525.1|751127.3|905
1645030800000|2022-02-16 17:00:00|752573|751573|752609.3|751609.3|753277.3|751822.8|752543.9|751092.2|776
1645031100000|2022-02-16 17:05:00|752609|751609|752558.7|751558.7|753139.8|751747.7|752526.2|751046|819
1645031400000|2022-02-16 17:10:00|752556.8|751556.8|752775.3|751775.3|753440.3|751998.4|752465.1|750953.9|734
1645031700000|2022-02-16 17:15:00|752771.6|751771.6|752962.2|751962.2|753339|751962.2|752472|750976.7|691
1645032000000|2022-02-16 17:20:00|752962.4|751962.4|752910.1|751910.1|753461.4|752040.1|752770.9|751349.9|711
1645032300000|2022-02-16 17:25:00|752912.8|751912.8|752448.6|751448.6|753390.5|751974.1|752377|750894.4|818
1645032600000|2022-02-16 17:30:00|752447.8|751447.8|753266.2|752266.2|753803.9|752323.6|752447.8|750987.2|842
1645032900000|2022-02-16 17:35:00|753757.5|751757.5|753632.4|751632.4|753838.3|752344.3|753125.6|751612.6|903
1645033200000|2022-02-16 17:40:00|753630.9|751630.9|752858.2|751858.2|753647.9|752058.3|752746.7|751269.2|864
1645033500000|2022-02-16 17:45:00|752858.5|751858.5|753446.2|751446.2|753583.1|752084.5|752796.3|751345.7|804
1645033800000|2022-02-16 17:50:00|753449.4|751449.4|752824.7|751824.7|753604.5|752109.4|752758.5|751248.2|862
1645034100000|2022-02-16 17:55:00|752836.3|751836.3|753393.6|751393.6|753645|752124.8|752798.4|751257.4|646
1645081200000|2022-02-17 07:00:00|757044|755044|757294|755294|757447.3|755966.6|756079.2|754525.9|855
1645081500000|2022-02-17 07:05:00|757296.7|755296.7|757519.9|755519.9|757596.4|756095.8|756535.1|754929.6|1049
1645081800000|2022-02-17 07:10:00|757539.3|755539.3|756762.5|754762.5|757559.7|756064|755788.6|753788.6|1109
1645082100000|2022-02-17 07:15:00|756748.9|754748.9|757640.9|755640.9|757640.9|756057.1|756313.1|754748.9|1025
1645082400000|2022-02-17 07:20:00|757607.3|755607.3|758404.9|756404.9|758640.9|757036.4|757131.8|755607.3|1089
1645082700000|2022-02-17 07:25:00|758404.6|756404.6|758545.8|757545.8|759121|757725.1|757923.8|756396.6|1104
1645083000000|2022-02-17 07:30:00|758545.3|757545.3|758779.9|756779.9|759115.8|757745.4|757734.2|756249.6|1115
1645083300000|2022-02-17 07:35:00|758783.1|756783.1|758506.9|757506.9|759208.1|757729.1|758223|756690.5|1088
1645083600000|2022-02-17 07:40:00|758508.2|757508.2|758435.1|756435.1|759174|757719|757689.2|756089.3|1117
1645083900000|2022-02-17 07:45:00|758421.6|756421.6|758533.8|757533.8|758954.9|757544.7|757890.7|756393.4|1125
1645084200000|2022-02-17 07:50:00|758524.9|757524.9|759136.9|757136.9|759733.5|758333.4|758340.3|756859.9|1155
1645084500000|2022-02-17 07:55:00|759144.9|757144.9|758548.5|757548.5|759736.2|758206.2|758403.2|757039.4|1106
1645084800000|2022-02-17 08:00:00|758613.1|757613.1|757723.1|756723.1|758668|757668|757660.7|756318|1099
1645085100000|2022-02-17 08:05:00|757731.6|756731.6|757299.3|756299.3|758032.2|757032.2|756946.6|755946.6|1114
1645085400000|2022-02-17 08:10:00|757283.1|756283.1|756852.7|755852.7|757283.1|756283.1|756319.7|755319.7|1109
1645085700000|2022-02-17 08:15:00|756811.6|755811.6|756624.7|755624.7|757824.7|756566.6|756403.1|755072.1|1131
1645086000000|2022-02-17 08:20:00|756629.9|755629.9|757329.1|756329.1|757489.5|756489.5|756472.1|755472.1|1074
1645086300000|2022-02-17 08:25:00|757327.2|756327.2|762653.9|760653.9|762661.8|760661.8|757162.9|756162.9|1125
1645086600000|2022-02-17 08:30:00|762661.6|760661.6|763476.1|761476.1|763779|761841.3|760975.1|759452.9|1195
1645086900000|2022-02-17 08:35:00|763445.6|761445.6|763166.5|761166.5|764957.3|763156.7|762230.4|760692|1192
1645087200000|2022-02-17 08:40:00|763190.8|761190.8|764587.9|763587.9|765272.8|763695.9|762557.7|760947.3|1170
1645087500000|2022-02-17 08:45:00|764626.5|763626.5|765337.7|763337.7|768222.7|766222.7|764267.6|762346.9|1191
1645087800000|2022-02-17 08:50:00|765395.5|763395.5|763359.9|761359.9|765758.2|764267.1|762840.7|761359.9|1171
1645088100000|2022-02-17 08:55:00|763340|761340|763610.5|761610.5|764450.9|762990.9|762166.2|760657|1152
1645088400000|2022-02-17 09:00:00|763112.4|762112.4|762655|761655|764175.3|762744.5|762630.7|761250.7|1153
1645088700000|2022-02-17 09:05:00|762695.1|761695.1|764449.2|763449.2|765368.6|763861.1|762464.2|761344.2|1138
1645089000000|2022-02-17 09:10:00|764466.8|763466.8|763948.7|762948.7|765550.5|764034|763740|762285.6|1161
1645089300000|2022-02-17 09:15:00|764452.4|762452.4|764206.2|763206.2|765328.7|763869.7|763904.1|762410.1|1098
1645089600000|2022-02-17 09:20:00|764188|763188|762887.8|761887.8|765273.1|763758.7|762831.2|761359.6|1077
1645089900000|2022-02-17 09:25:00|762862|761862|762611.4|761611.4|763725.1|762229.4|762365.4|761035.4|1047
1645090200000|2022-02-17 09:30:00|762612.2|761612.2|762253.1|761253.1|763108.7|761754.9|762007.6|760561.8|1066
1645090500000|2022-02-17 09:35:00|762280.2|761280.2|762949.3|761949.3|763372.5|761963.3|762083.9|760837.8|960
1645090800000|2022-02-17 09:40:00|762996.6|761996.6|761023.5|760023.5|763085.1|762009|760925.3|759436.7|1131
1645091100000|2022-02-17 09:45:00|761034.4|760034.4|761155.7|760155.7|762195.4|760420.3|760624.7|759162.4|1142
1645091400000|2022-02-17 09:50:00|761162|760162|760599.4|759599.4|761731.5|760292.4|760145.5|759056.9|1126
1645091700000|2022-02-17 09:55:00|760609.9|759609.9|760188.6|759188.6|760688.7|759686.8|759349.1|758191|1108
1645092000000|2022-02-17 10:00:00|760183.6|759183.6|759849.9|758849.9|761072|759579.5|759601.7|758092.1|1058
1645092300000|2022-02-17 10:05:00|759874.5|758874.5|761034.9|760034.9|761719.5|760269.4|759843.2|758495.5|1041
1645092600000|2022-02-17 10:10:00|761031.4|760031.4|760551.2|759551.2|761123.9|760123.9|760067|758838.5|997
1645092900000|2022-02-17 10:15:00|760550.7|759550.7|760563.5|758563.5|760596.1|759557.9|759340.2|758340.2|1090
1645093200000|2022-02-17 10:20:00|760561.9|758561.9|759849.1|758849.1|760561.9|759249.8|759222.6|757923.9|1077
1645093500000|2022-02-17 10:25:00|759850.5|758850.5|759794.7|758794.7|760250.5|758861|759205.2|757825.7|1063
1645093800000|2022-02-17 10:30:00|759782.8|758782.8|759061.9|758061.9|759862.9|758862.9|758723.4|757723.4|984
1645094100000|2022-02-17 10:35:00|759069.1|758069.1|758031.4|757031.4|759808.6|758550.1|757528.8|756046.7|1057
1645094400000|2022-02-17 10:40:00|758030.2|757030.2|758029.2|757029.2|759390.9|758010|757970.2|756647.6|1089
1645094700000|2022-02-17 10:45:00|758023.4|757023.4|758873.1|757873.1|759433.9|758015.5|757959.4|756691.7|1093
1645095000000|2022-02-17 10:50:00|758875.4|757875.4|759146.2|758146.2|759687.8|758451.6|758507.7|757352.8|1047
1645095300000|2022-02-17 10:55:00|759140|758140|759085.1|758085.1|759409.8|758409.8|758508.6|757071|1026
1645095600000|2022-02-17 11:00:00|759095.4|758095.4|759757.2|758757.2|760165.3|758759.1|758953.7|757420.7|963
1645095900000|2022-02-17 11:05:00|759764.7|758764.7|759516.6|758516.6|760185.6|759185.6|759287.3|757940.4|1075
1645096200000|2022-02-17 11:10:00|759513.9|758513.9|759804.6|758804.6|760420.4|759177.4|759450.2|758420.4|1038
1645096500000|2022-02-17 11:15:00|759798.1|758798.1|760047.9|759047.9|760758.5|759280.1|759732.8|758528.3|1071
1645096800000|2022-02-17 11:20:00|760052.2|759052.2|760610.4|759610.4|760727.6|759727.6|759829.5|758829.5|1045
1645097100000|2022-02-17 11:25:00|760602.9|759602.9|759829.8|758829.8|760642|759642|759441.2|758016.9|1064
1645097400000|2022-02-17 11:30:00|759826.5|758826.5|759663|758663|760382.5|758993|759569.7|758178.5|947
1645097700000|2022-02-17 11:35:00|759657.8|758657.8|759154.3|758154.3|760178.2|758849.4|759059.7|758059.7|1046
1645098000000|2022-02-17 11:40:00|759153.9|758153.9|759709.6|758709.6|760497|758982.3|758883.5|757453.1|1060
1645098300000|2022-02-17 11:45:00|759730.2|758730.2|759892.1|758892.1|760536.5|759536.5|759366.8|757797.1|1074
1645098600000|2022-02-17 11:50:00|759891.3|758891.3|760239.5|759239.5|760829.6|759348.1|759751|758686.6|1067
1645098900000|2022-02-17 11:55:00|760247.5|759247.5|758587.3|757587.3|760747.2|759453.5|758293.5|757211.1|1108
1645099200000|2022-02-17 12:00:00|758576.4|757576.4|757883.5|756883.5|758598.1|757585.7|757064.3|755585.9|1148
1645099500000|2022-02-17 12:05:00|757880.9|756880.9|758506.3|757506.3|759079.7|757660|757838.4|756441.5|1084
1645099800000|2022-02-17 12:10:00|758506.6|757506.6|756929.4|755929.4|758521.6|757521.6|756915.1|755693.6|1053
1645100100000|2022-02-17 12:15:00|756921.5|755921.5|757014.4|756014.4|758142|756735.7|756891.7|755699.1|1054
1645100400000|2022-02-17 12:20:00|757012.3|756012.3|757301.3|756301.3|757344.2|756344.2|756540.2|755136.5|1052
1645100700000|2022-02-17 12:25:00|757294.4|756294.4|757972.1|756972.1|758244.2|757244.2|757243.8|756243.8|1064
1645101000000|2022-02-17 12:30:00|757971.3|756971.3|757770.4|756770.4|758945.4|757576.3|757579.2|756260.2|1080
1645101300000|2022-02-17 12:35:00|757739.6|756739.6|757798|756798|758092.7|757092.7|757641.4|756641.4|1047
1645101600000|2022-02-17 12:40:00|757797.8|756797.8|757256.3|756256.3|757924.3|756924.3|756731|755490.7|1083
1645101900000|2022-02-17 12:45:00|757260.4|756260.4|757057.2|756057.2|758441.3|756955|756864.4|755338.8|1101
1645102200000|2022-02-17 12:50:00|757056|756056|757073.3|756073.3|757440|756324.9|756351.4|755351.4|1065
1645102500000|2022-02-17 12:55:00|757049.9|756049.9|757278.3|756278.3|757533.4|756533.4|756854.9|755854.9|976
1645102800000|2022-02-17 13:00:00|757300.9|756300.9|759236|757236|759420.6|757420.6|756535.1|755535.1|895
1645103100000|2022-02-17 13:05:00|759233|757233|759871.1|757871.1|760731.4|759239.9|757960.3|756453.7|1161
1645103400000|2022-02-17 13:10:00|759378.6|758378.6|760254.3|759254.3|760769.9|759445.5|759019.8|757538.4|1125
1645103700000|2022-02-17 13:15:00|760256.1|759256.1|760664.7|759664.7|762279.1|760782.4|760256.1|759092.4|1121
1645104000000|2022-02-17 13:20:00|760679.1|759679.1|759861.1|758861.1|761406|759933.2|759628.4|758362.7|1079
1645104300000|2022-02-17 13:25:00|759869.5|758869.5|760156|758156|760192|758968.8|759081.1|758054.1|978
1645104600000|2022-02-17 13:30:00|760154.8|758154.8|759226.9|758226.9|760656.2|759018|759146.3|757656|1050
1645104900000|2022-02-17 13:35:00|759219|758219|759949.9|758949.9|760840.8|759375.7|759172|758172|1009
1645105200000|2022-02-17 13:40:00|759951.5|758951.5|762537.6|760537.6|763136.3|761670.2|759816.2|758537.3|1076
1645105500000|2022-02-17 13:45:00|762544.2|760544.2|763061.8|761061.8|763409.7|761810.7|761929.9|759929.9|1180
1645105800000|2022-02-17 13:50:00|763183.9|761183.9|763552|761552|763817.6|762301.5|761425.4|759863.3|1121
1645106100000|2022-02-17 13:55:00|763513.2|761513.2|763783.8|761783.8|764920.6|763366.2|763178.9|761504.7|1171
1645106400000|2022-02-17 14:00:00|763782.7|761782.7|761500.5|760500.5|764088.6|762545.3|761359.9|759843.7|1162
1645106700000|2022-02-17 14:05:00|761491.5|760491.5|762260.6|760260.6|762695.3|761196.4|761180.5|759664.8|1128
1645107000000|2022-02-17 14:10:00|762263.6|760263.6|760735.4|759735.4|762478.7|760983.6|759229.9|757753.5|904
1645107300000|2022-02-17 14:15:00|760730.6|759730.6|761718.9|759718.9|761761.2|760309.7|760546.2|759063.7|1077
1645107600000|2022-02-17 14:20:00|761239.7|760239.7|761103.2|760103.2|762867.5|760867.5|760785.8|759232|1103
1645107900000|2022-02-17 14:25:00|761106.3|760106.3|761060.4|760060.4|762013.3|760566.8|760897.3|759524.8|961
1645108200000|2022-02-17 14:30:00|761074.1|760074.1|761046.4|760046.4|761733.9|760207.8|760586.3|759262.2|822
1645108500000|2022-02-17 14:35:00|761047.4|760047.4|761200.5|760200.5|762124.9|761124.9|760845|759700.9|1076
1645108800000|2022-02-17 14:40:00|761211|760211|762605.7|760605.7|762767|761207.5|760617.7|759403.8|1135
1645109100000|2022-02-17 14:45:00|762062.6|761062.6|763656.5|761656.5|764192.3|762732|761982.6|760491.4|1135
1645109400000|2022-02-17 14:50:00|763652.3|761652.3|763357.3|761357.3|764320.5|762742.7|762662.1|761204.6|1110
1645109700000|2022-02-17 14:55:00|763343.8|761343.8|764257.6|763257.6|765331.1|763831.7|762783.8|761333.7|1134
1645110000000|2022-02-17 15:00:00|764250.7|763250.7|763144.2|762144.2|764848|763472.5|763057.8|761557.4|1105
1645110300000|2022-02-17 15:05:00|763103.6|762103.6|762818.6|760818.6|764045|762588.5|761931.4|760126.2|1048
1645110600000|2022-02-17 15:10:00|762860.7|760860.7|762073.9|761073.9|763378.2|761818.1|761932.5|760469.5|892
1645110900000|2022-02-17 15:15:00|762069.3|761069.3|762951.9|761951.9|762958.9|761958.9|762063.5|760725.1|991
1645111200000|2022-02-17 15:20:00|762922.3|761922.3|762197.6|761197.6|763154.1|762154.1|762038.9|760666.5|1023
1645111500000|2022-02-17 15:25:00|762211.9|761211.9|762470.8|761470.8|763130|761964.8|762180.6|761070|1030
1645111800000|2022-02-17 15:30:00|762468.7|761468.7|762889.2|761889.2|763203|761912.9|762180.9|760824.4|987
1645112100000|2022-02-17 15:35:00|762881.7|761881.7|763227.9|762227.9|763372.4|762254.4|762621.4|761251.6|930
1645112400000|2022-02-17 15:40:00|763214.5|762214.5|763678.6|761678.6|763904.4|762444.4|762765.6|761446|1017
1645112700000|2022-02-17 15:45:00|763690.4|761690.4|763130.4|762130.4|764963.8|763443.6|762594|760992.5|747
1645113000000|2022-02-17 15:50:00|763658.7|761658.7|763825.7|762825.7|764340.4|762844.1|763077|761111.2|926
1645113300000|2022-02-17 15:55:00|763822.4|762822.4|763886.5|762886.5|764472.5|763126.1|763537.4|762091.3|801
1645113600000|2022-02-17 16:00:00|763858.3|762858.3|763949.6|762949.6|764884.5|763427.8|763837|762450.5|853
1645113900000|2022-02-17 16:05:00|763949.2|762949.2|763149.2|762149.2|764793.7|763293.2|762886|761408.9|993
1645114200000|2022-02-17 16:10:00|763148.1|762148.1|764438.4|762438.4|764623.1|763097.3|763027.3|761529.4|981
1645114500000|2022-02-17 16:15:00|764441|762441|764289.5|763289.5|764842.2|763369.4|763499.3|762202|984
1645114800000|2022-02-17 16:20:00|764295.6|763295.6|764176.1|762176.1|764857.2|763359.4|763198.9|761669.3|864
1645115100000|2022-02-17 16:25:00|764193.6|762193.6|763158.8|762158.8|764231.9|762689.5|763000.5|761507.2|917
1645115400000|2022-02-17 16:30:00|763161.6|762161.6|763322.1|761322.1|763697|762242.5|762630.7|761118.8|886
1645115700000|2022-02-17 16:35:00|763332.3|761332.3|763139.1|762139.1|763649.5|762181.6|762644.3|761140.5|864
1645116000000|2022-02-17 16:40:00|763138.7|762138.7|763141.6|762141.6|764188.4|762729.9|763011.9|761522.1|792
1645116300000|2022-02-17 16:45:00|763139.9|762139.9|763880.7|762880.7|764411.2|763059.7|763129.3|761677.1|876
1645116600000|2022-02-17 16:50:00|764013.3|763013.3|763367.3|762367.3|764793.9|763243.6|763210.5|761762.3|810
1645116900000|2022-02-17 16:55:00|763369.5|762369.5|763378.8|762378.8|763971.9|762512.9|763241|761743.4|864
1645117200000|2022-02-17 17:00:00|763390.2|762390.2|763264.8|761264.8|764277.5|762493.9|762548.2|761052.1|957
1645117500000|2022-02-17 17:05:00|763262.6|761262.6|763179.4|761179.4|763346.4|761824.8|762411.7|760918.6|865
1645117800000|2022-02-17 17:10:00|763192.2|761192.2|763175.4|761175.4|763350.4|761350.4|762838.1|760838.1|852
1645118100000|2022-02-17 17:15:00|763174.7|761174.7|762780.4|760780.4|763269.9|761700|762307.4|760745.2|824
1645118400000|2022-02-17 17:20:00|762788.8|760788.8|762312.9|761312.9|762954.7|761399.3|762222.4|760728.7|756
1645118700000|2022-02-17 17:25:00|762792.6|760792.6|762758.7|760758.7|762799.8|761301.3|762041.8|760568.4|718
1645119000000|2022-02-17 17:30:00|762777.1|760777.1|762198|761198|762785.6|761287.8|762108.4|760582|683
1645119300000|2022-02-17 17:35:00|762210.1|761210.1|763205.7|761205.7|763286.6|761695.5|762163.3|760620.9|743
1645119600000|2022-02-17 17:40:00|763182.3|761182.3|762557.4|760557.4|763182.3|761636.5|762047.1|760509.6|682
1645119900000|2022-02-17 17:45:00|762550|760550|762632|760632|762839.2|761379.3|762028.5|760506|710
1645120200000|2022-02-17 17:50:00|762627.4|760627.4|762166.2|760166.2|762680.5|761122.4|761716.8|760142.2|833
1645120500000|2022-02-17 17:55:00|762166.1|760166.1|762259.8|760259.8|762329|760829.1|761601.9|760066.1|612
1645167600000|2022-02-18 07:00:00|760689.3|758689.3|759221.4|757221.4|760766.8|758766.8|758487.2|756812.7|940
1645167900000|2022-02-18 07:05:00|759186.1|757186.1|759200.8|758200.8|759682|758200.8|758426.4|756931.7|1116
1645168200000|2022-02-18 07:10:00|759712|757712|759264.8|757264.8|759841.8|758324.8|758600.6|757131.7|1089
1645168500000|2022-02-18 07:15:00|759262.8|757262.8|758601.9|757601.9|759262.8|757758.6|758195.5|756675.6|1109
1645168800000|2022-02-18 07:20:00|759056.4|757056.4|758092.6|757092.6|759090|757538|757740|756236.3|1000
1645169100000|2022-02-18 07:25:00|758091.6|757091.6|758730.4|757730.4|758996.2|757730.4|757925.3|756493.4|1024
1645169400000|2022-02-18 07:30:00|758721.1|757721.1|758760.1|757760.1|759260.7|757855.9|758597|757218.9|1005
1645169700000|2022-02-18 07:35:00|758760.5|757760.5|758273.7|757273.7|759033.3|757815.2|757995.2|756487.6|1078
1645170000000|2022-02-18 07:40:00|758272.6|757272.6|758394.6|757394.6|758917.9|757562.7|758020.5|756687.2|1069
1645170300000|2022-02-18 07:45:00|758394.5|757394.5|758282.6|757282.6|758457|757457|758069.9|757069.9|918
1645170600000|2022-02-18 07:50:00|758278.7|757278.7|758000.3|757000.3|758774.7|757320.6|757957.6|756510.3|986
1645170900000|2022-02-18 07:55:00|757990.7|756990.7|758071.2|757071.2|758638.6|757165.9|757770|756267.8|1049
1645171200000|2022-02-18 08:00:00|758059.7|757059.7|757233.2|756233.2|758059.7|757059.7|756885.4|755574.9|1127
1645171500000|2022-02-18 08:05:00|757235.1|756235.1|757047.2|756047.2|757409.6|756409.6|756846.6|755846.6|1034
1645171800000|2022-02-18 08:10:00|757052.1|756052.1|757729.2|756729.2|757743.9|756743.9|756989.4|755989.4|1040
1645172100000|2022-02-18 08:15:00|757737.8|756737.8|757809.1|756809.1|757848.1|756848.1|757471.3|756471.3|1005
1645172400000|2022-02-18 08:20:00|757758.8|756758.8|758055.6|757055.6|758065.7|757065.7|757634.5|756634.5|983
1645172700000|2022-02-18 08:25:00|758071.1|757071.1|757852.5|756852.5|758071.4|757071.4|757584.2|756584.2|985
1645173000000|2022-02-18 08:30:00|757834.5|756834.5|757695.4|756695.4|758327.6|756877.9|757680.7|756327.6|917
1645173300000|2022-02-18 08:35:00|757695.3|756695.3|757707.6|756707.6|757780.6|756780.6|757358.7|756358.7|967
1645173600000|2022-02-18 08:40:00|757710.7|756710.7|757951.9|756951.9|757974.1|756974.1|757636.7|756636.7|850
1645173900000|2022-02-18 08:45:00|757938.9|756938.9|758666.7|757666.7|758748.7|757748.7|757885.2|756885.2|986
1645174200000|2022-02-18 08:50:00|758689.7|757689.7|758693.3|757693.3|758778.6|757778.6|758522.4|757522.4|1014
1645174500000|2022-02-18 08:55:00|758696.5|757696.5|758952.7|757952.7|759170.7|758170.7|758671.3|757671.3|1022
1645174800000|2022-02-18 09:00:00|758915|757915|759082.9|758082.9|759335.4|758335.4|758770.4|757770.4|1032
1645175100000|2022-02-18 09:05:00|759078.8|758078.8|760408.4|759408.4|761016.4|759513.6|759050.5|758050.5|1018
1645175400000|2022-02-18 09:10:00|760399.6|759399.6|759589.7|758589.7|760530.6|759530.6|759543|758543|1040
1645175700000|2022-02-18 09:15:00|759567.9|758567.9|759637.2|758637.2|760022.1|759022.1|759454.3|758454.3|982
1645176000000|2022-02-18 09:20:00|759635.8|758635.8|759572.8|758572.8|760041.9|759041.9|759555.7|758555.7|1013
1645176300000|2022-02-18 09:25:00|759578.2|758578.2|759411.2|758411.2|759959.7|758959.7|759376.2|758376.2|979
1645176600000|2022-02-18 09:30:00|759412.5|758412.5|758772.3|757772.3|759473.3|758473.3|758649.5|757649.5|1003
1645176900000|2022-02-18 09:35:00|758782.5|757782.5|758894.8|757894.8|759178.4|758178.4|758733.5|757733.5|923
1645177200000|2022-02-18 09:40:00|758893.3|757893.3|759045.7|758045.7|759128.7|758128.7|758850.9|757850.9|849
1645177500000|2022-02-18 09:45:00|759039.6|758039.6|758412.6|757412.6|759069.9|758069.9|758194.5|757194.5|845
1645177800000|2022-02-18 09:50:00|758410.6|757410.6|758208.1|757208.1|758426.5|757426.5|757925.4|756925.4|816
1645178100000|2022-02-18 09:55:00|758209|757209|758073|757073|758392|757392|757953.8|756953.8|984
1645178400000|2022-02-18 10:00:00|758082|757082|758228.9|757228.9|758250.1|757250.1|757860|756860|1015
1645178700000|2022-02-18 10:05:00|758230.4|757230.4|758271|757271|758774.7|757774.7|758120.4|757120.4|1001
1645179000000|2022-02-18 10:10:00|758273.7|757273.7|758335.1|757335.1|758383.3|757383.3|758182.8|757182.8|995
1645179300000|2022-02-18 10:15:00|758339.4|757339.4|758207.1|757207.1|758445.1|757445.1|758110.1|757110.1|843
1645179600000|2022-02-18 10:20:00|758206.9|757206.9|757939.4|756939.4|758206.9|757206.9|757827.7|756827.7|842
1645179900000|2022-02-18 10:25:00|757944.4|756944.4|758154|757154|758157.6|757157.6|757884.6|756884.6|777
1645180200000|2022-02-18 10:30:00|758153|757153|758240.8|757240.8|758369.2|757369.2|758071.3|757071.3|932
1645180500000|2022-02-18 10:35:00|758244.2|757244.2|757953.6|756953.6|758473.7|757473.7|757885.2|756885.2|943
1645180800000|2022-02-18 10:40:00|757956|756956|757930.5|756930.5|758651.5|757226.1|757900.7|756651.5|880
1645181100000|2022-02-18 10:45:00|757931.7|756931.7|757943.2|756943.2|758318.4|757318.4|757904.4|756904.4|926
1645181400000|2022-02-18 10:50:00|757958.3|756958.3|757966.1|756966.1|758071.5|757071.5|757911.8|756911.8|926
1645181700000|2022-02-18 10:55:00|757984.3|756984.3|758067.8|757067.8|758211.8|757211.8|757920.3|756920.3|928
1645182000000|2022-02-18 11:00:00|758068|757068|758362.4|757362.4|758439.9|757439.9|757978.5|756978.5|914
1645182300000|2022-02-18 11:05:00|758363.9|757363.9|758207.3|757207.3|758726.6|757726.6|758202|757202|804
1645182600000|2022-02-18 11:10:00|758216|757216|758403.9|757403.9|758995.8|757995.8|758023.3|757023.3|830
1645182900000|2022-02-18 11:15:00|758409.1|757409.1|758332.8|757332.8|758589.4|757589.4|758280.8|757280.8|842
1645183200000|2022-02-18 11:20:00|758338.4|757338.4|758627.9|757627.9|758807.6|757807.6|758267.8|757267.8|810
1645183500000|2022-02-18 11:25:00|758629.9|757629.9|758777.7|757777.7|758945.2|757945.2|758585.9|757585.9|829
1645183800000|2022-02-18 11:30:00|758749.1|757749.1|758511.2|757511.2|758806.6|757806.6|758343.4|757343.4|824
1645184100000|2022-02-18 11:35:00|758508.1|757508.1|758309.2|757309.2|758576.6|757576.6|758308.1|757308.1|792
1645184400000|2022-02-18 11:40:00|758312.1|757312.1|758235.1|757235.1|758340.8|757340.8|757808|756808|778
1645184700000|2022-02-18 11:45:00|758235.9|757235.9|759145.2|758145.2|759154.9|758154.9|758231.1|757231.1|789
1645185000000|2022-02-18 11:50:00|759136.3|758136.3|759127.2|758127.2|759278.2|758278.2|758837.5|757837.5|705
1645185300000|2022-02-18 11:55:00|759120.2|758120.2|759700.7|758700.7|759707|758707|759058.6|758058.6|806
1645185600000|2022-02-18 12:00:00|759636.2|758636.2|759370.7|758370.7|759658.3|758658.3|758979.8|757979.8|852
1645185900000|2022-02-18 12:05:00|759366.4|758366.4|759652.3|758652.3|759766.3|758766.3|759195.8|758195.8|797
1645186200000|2022-02-18 12:10:00|759653.2|758653.2|759551.1|758551.1|759827.5|758827.5|759535.8|758535.8|786
1645186500000|2022-02-18 12:15:00|759555.8|758555.8|759408.5|758408.5|759823.8|758823.8|759396.7|758396.7|749
1645186800000|2022-02-18 12:20:00|759406.8|758406.8|759148.1|758148.1|759539.3|758539.3|758966.1|757966.1|769
1645187100000|2022-02-18 12:25:00|759145.4|758145.4|759187.6|758187.6|759251.5|758251.5|759026|758026|711
1645187400000|2022-02-18 12:30:00|759185.7|758185.7|758502.3|757502.3|759211.9|758211.9|758145.2|757145.2|865
1645187700000|2022-02-18 12:35:00|758498.1|757498.1|758942.7|757942.7|758984.4|757984.4|758496.4|757496.4|771
1645188000000|2022-02-18 12:40:00|758941.8|757941.8|758548.2|757548.2|759446.1|758446.1|758507.2|757507.2|809
1645188300000|2022-02-18 12:45:00|758542.9|757542.9|758567.1|757567.1|758724.9|757724.9|758119.4|757119.4|843
1645188600000|2022-02-18 12:50:00|758566.9|757566.9|758612.9|757612.9|758675.1|757675.1|758542.6|757542.6|731
1645188900000|2022-02-18 12:55:00|758655.5|757655.5|758801.2|757801.2|758829.5|757829.5|758571|757571|784
1645189200000|2022-02-18 13:00:00|758801.7|757801.7|759027.9|758027.9|759104.2|758104.2|758786.7|757786.7|775
1645189500000|2022-02-18 13:05:00|759037.1|758037.1|760504.9|758504.9|761238.3|760074.6|758646|757646|865
1645189800000|2022-02-18 13:10:00|760522|758522|760585|759585|761113.7|759964.9|759566.7|757915.7|1172
1645190100000|2022-02-18 13:15:00|760526.6|759526.6|762359.3|761359.3|762487|761445.8|760526.6|759526.6|1165
1645190400000|2022-02-18 13:20:00|762370.9|761370.9|762621.9|760621.9|763652|762652|761708.2|760161.8|1174
1645190700000|2022-02-18 13:25:00|762623.4|760623.4|763418.2|762418.2|763451.4|762418.2|761954.8|760623.4|1133
1645191000000|2022-02-18 13:30:00|763367|762367|763131.5|762131.5|763884|762502.3|762692.3|761296.3|1093
1645191300000|2022-02-18 13:35:00|763128.5|762128.5|762099.5|761099.5|763427.2|762427.2|762067.2|760717.9|1113
1645191600000|2022-02-18 13:40:00|762091.9|761091.9|761688.2|760688.2|762753.7|761753.7|761523.5|760523.5|1081
1645191900000|2022-02-18 13:45:00|761680.1|760680.1|762204.7|761204.7|762503.6|761503.6|761392.9|760392.9|1025
1645192200000|2022-02-18 13:50:00|762193.7|761193.7|762211.3|761211.3|762379.2|761379.2|761777.9|760777.9|967
1645192500000|2022-02-18 13:55:00|762210.5|761210.5|762893.6|761893.6|763695.8|762198|762204.7|761204.7|1028
1645192800000|2022-02-18 14:00:00|762952.6|761952.6|762682.1|761682.1|763146|762146|762622.3|761622.3|1053
1645193100000|2022-02-18 14:05:00|762702.8|761702.8|762869.9|761869.9|763036.8|762036.8|762157.3|761157.3|1021
1645193400000|2022-02-18 14:10:00|762805.5|761805.5|762951.1|761951.1|763185.2|762154.7|762438.5|760579.9|1065
1645193700000|2022-02-18 14:15:00|762956.6|761956.6|763973|762973|764063.1|763063.1|762620.1|761620.1|1080
1645194000000|2022-02-18 14:20:00|763973.6|762973.6|764640.6|763640.6|764742.7|763742.7|763837.5|762837.5|1115
1645194300000|2022-02-18 14:25:00|764641.1|763641.1|764829.2|763829.2|765885.3|764391.1|764128.5|763128.5|1109
1645194600000|2022-02-18 14:30:00|764816.7|763816.7|766537.9|765537.9|767829.4|766403.4|764816.7|763816.7|1163
1645194900000|2022-02-18 14:35:00|766518.6|765518.6|766863.3|765863.3|767283|765970.6|765824.2|764440.8|1126
1645195200000|2022-02-18 14:40:00|766859.9|765859.9|768251.8|767251.8|770384.9|768900|766853.1|765853.1|1171
1645195500000|2022-02-18 14:45:00|768284.1|767284.1|766561.8|765561.8|768888.7|767454.1|766561.8|765177.1|1158
1645195800000|2022-02-18 14:50:00|767029.6|765029.6|765612.2|764612.2|767070.8|765535.9|765612.2|764208.3|1151
1645196100000|2022-02-18 14:55:00|765622.1|764622.1|766573.5|764573.5|767129.5|765698.8|765249.5|763756.5|1105
1645196400000|2022-02-18 15:00:00|766570.2|764570.2|766974.6|765974.6|767434.7|765988.2|765929.7|764279.7|1091
1645196700000|2022-02-18 15:05:00|766977.3|765977.3|767389.8|765389.8|768085.4|766581.3|766801.3|765245.1|1105
1645197000000|2022-02-18 15:10:00|766910.7|765910.7|767867.1|765867.1|768323.2|766751|766162.2|764674|1067
1645197300000|2022-02-18 15:15:00|767368.7|766368.7|767669.9|765669.9|768297.9|766809.5|766962.2|765444.9|1051
1645197600000|2022-02-18 15:20:00|767673.2|765673.2|766940.2|764940.2|767689|766176.8|766385|764886.9|1061
1645197900000|2022-02-18 15:25:00|766944|764944|767794.9|765794.9|768233.7|766748.5|766709.6|764935.3|986
1645198200000|2022-02-18 15:30:00|767798.8|765798.8|767919.5|765919.5|768867.8|767329.7|767232.4|765775.7|1081
1645198500000|2022-02-18 15:35:00|767917.4|765917.4|768121.2|766121.2|768483.8|766947.5|767471.7|765917.4|1029
1645198800000|2022-02-18 15:40:00|768113.9|766113.9|768313.4|766313.4|768881.2|767387.3|767622.4|766113.4|1015
1645199100000|2022-02-18 15:45:00|768277|766277|769308.4|767308.4|769654.4|768226|768101.7|766236.7|940
1645199400000|2022-02-18 15:50:00|769312.7|767312.7|769653.1|767653.1|769863.5|768443|768593.2|767075.8|968
1645199700000|2022-02-18 15:55:00|769638.1|767638.1|770067.7|769067.7|770658.2|769186.6|769117.8|767601.2|928
1645200000000|2022-02-18 16:00:00|770068.7|769068.7|772446.8|770446.8|772526.9|771023.6|769951.8|768833.4|1090
1645200300000|2022-02-18 16:05:00|772452.9|770452.9|773446.3|771446.3|773982.4|772490.2|771736|770134.3|1176
1645200600000|2022-02-18 16:10:00|773418.6|771418.6|773708.3|771708.3|773988|772483.3|771905.3|770366.8|1155
1645200900000|2022-02-18 16:15:00|773225.1|772225.1|771458.4|770458.4|774353.6|772846.7|771458.4|769460.4|1154
1645201200000|2022-02-18 16:20:00|771957.7|769957.7|771887|770887|772760|771228.5|771011.1|769385.5|1094
1645201500000|2022-02-18 16:25:00|771884.7|770884.7|772417.4|770417.4|772444.8|770954.5|771139.1|769556.2|999
1645201800000|2022-02-18 16:30:00|772418.1|770418.1|772991.7|771991.7|773483.7|771991.7|772107.3|770379|1053
1645202100000|2022-02-18 16:35:00|772953.5|771953.5|772775|770775|773621.8|772085.5|771814.5|770251.4|1051
1645202400000|2022-02-18 16:40:00|772775.2|770775.2|773482.8|771482.8|773557|771997.8|772244.7|770621.8|1070
1645202700000|2022-02-18 16:45:00|773482.4|771482.4|774010.7|772010.7|774217.4|772711.9|772914.8|771140.7|1035
1645203000000|2022-02-18 16:50:00|773996.2|771996.2|773822.3|771822.3|774440.4|772847.5|773142|771583|1105
1645203300000|2022-02-18 16:55:00|773817.3|771817.3|772743.8|770743.8|774059.1|772572.3|772061.6|770552.9|1068
1645203600000|2022-02-18 17:00:00|772252.8|771252.8|772693.1|770693.1|773170.4|771621.3|771909.5|770327|980
1645203900000|2022-02-18 17:05:00|772693|770693|772197.2|770197.2|772693|771184.3|771541.3|770006.1|1023
1645204200000|2022-02-18 17:10:00|772235.6|770235.6|772793.5|770793.5|772928.6|771417.8|771653.1|770126.3|989
1645204500000|2022-02-18 17:15:00|772776.6|770776.6|773366.4|772366.4|773998.9|772429.8|772319.5|770757|1037
1645204800000|2022-02-18 17:20:00|773369.9|772369.9|773491.3|771491.3|774481.4|772972.1|772905.8|771298.6|1070
1645205100000|2022-02-18 17:25:00|773472.4|771472.4|773736|771736|773736|772226.9|772372|770862.5|1024
1645205400000|2022-02-18 17:30:00|773734.9|771734.9|773794.5|772794.5|774547.1|772988.2|773195.9|771694.9|989
1645205700000|2022-02-18 17:35:00|773794.1|772794.1|773902.7|772902.7|774499.7|773002.5|773329.1|771856.9|940
1645206000000|2022-02-18 17:40:00|773912.5|772912.5|773918.2|771918.2|774532.1|773024|773271.4|771510.6|919
1645206300000|2022-02-18 17:45:00|773880.3|771880.3|773962.2|771962.2|774430|772851.2|773216.1|771742.8|905
1645206600000|2022-02-18 17:50:00|773963.1|771963.1|773764.2|771764.2|773987.5|772492.2|772791.3|771273.7|952
1645206900000|2022-02-18 17:55:00|773702|771702|773950.3|771950.3|774020.7|772445.7|773176.7|771605.5|750
1645426800000|2022-02-21 07:00:00|763200.6|761200.6|764572.2|762572.2|764733.6|763220.8|762076.1|760461.6|947
1645427100000|2022-02-21 07:05:00|764572.8|762572.8|765525.3|763525.3|765594|763995.6|763916.3|762207.5|1148
1645427400000|2022-02-21 07:10:00|765531|763531|765943|763943|766011|764185.7|764860.7|763171.7|1091
1645427700000|2022-02-21 07:15:00|765422.9|764422.9|765204.7|763204.7|766598.5|764598.5|764686.4|763146.5|1111
1645428000000|2022-02-21 07:20:00|765162.7|763162.7|766105|764105|766537.9|764831.7|764317.9|762739.7|1109
1645428300000|2022-02-21 07:25:00|766080.1|764080.1|767232.5|765232.5|767910.3|766338.1|765958.7|764035.7|1159
1645428600000|2022-02-21 07:30:00|767263.3|765263.3|767395.7|766395.7|768310.2|766571.4|766439.1|764752.8|1141
1645428900000|2022-02-21 07:35:00|767397|766397|769086.7|767086.7|769221.2|767733|767356.9|765835.1|1131
1645429200000|2022-02-21 07:40:00|769093.7|767093.7|768034.1|766034.1|769093.7|767464.4|767052|765549.8|1122
1645429500000|2022-02-21 07:45:00|768034.4|766034.4|769294.2|767294.2|769424.1|767801.7|767521.9|765983.8|1176
1645429800000|2022-02-21 07:50:00|769288.9|767288.9|769483.9|767483.9|770503.3|768845.2|768531|766949.3|1182
1645430100000|2022-02-21 07:55:00|769478|767478|770120.3|768120.3|770758.9|768903.5|768712.3|766979|1167
1645430400000|2022-02-21 08:00:00|770125.6|768125.6|769536.6|767536.6|771102.5|769546.5|768989.3|767468.5|1169
1645430700000|2022-02-21 08:05:00|769098.7|768098.7|770971.6|769971.6|771576.9|770064.3|768913.7|767451|1157
1645431000000|2022-02-21 08:10:00|770986|769986|771640.3|770640.3|772205.5|770714.2|770431.6|768803.9|1151
1645431300000|2022-02-21 08:15:00|771643.6|770643.6|771022.3|769022.3|771970.1|770643.6|770218.3|768686.7|1156
1645431600000|2022-02-21 08:20:00|771030|769030|770469.9|769469.9|771536.9|769921.6|770144.1|768580.8|1087
1645431900000|2022-02-21 08:25:00|770471.1|769471.1|771118.6|769118.6|771230.4|769756.3|770028.8|768580.4|1027
1645432200000|2022-02-21 08:30:00|771097.7|769097.7|770069.2|769069.2|771244.2|769812.5|769958.2|768617.7|1036
1645432500000|2022-02-21 08:35:00|770078.3|769078.3|772401|770401|773545|771545|770078.3|768800.6|1190
1645432800000|2022-02-21 08:40:00|772403.5|770403.5|771426|769426|773267.4|771607.5|771223.2|769254.3|1182
1645433100000|2022-02-21 08:45:00|771419.1|769419.1|772134.7|770134.7|773035.5|771035.5|769481.1|767481.1|1184
1645433400000|2022-02-21 08:50:00|772143.3|770143.3|770948.8|768948.8|772466.1|770802.3|770202.9|768703.2|1142
1645433700000|2022-02-21 08:55:00|770964.3|768964.3|771244.1|769244.1|771469.9|769960.2|770075.1|768612|1120
1645434000000|2022-02-21 09:00:00|771274.7|769274.7|772100|770100|772414.3|770869.7|770804.2|769240.4|1145
1645434300000|2022-02-21 09:05:00|772104.9|770104.9|771460.1|770460.1|772731.9|771269|771121.6|769594.5|1108
1645434600000|2022-02-21 09:10:00|771451.5|770451.5|771453.5|770453.5|772030.6|770541.4|771114.5|769642.1|1022
1645434900000|2022-02-21 09:15:00|771447.4|770447.4|771008.1|769008.1|772186.9|770677.8|770491.6|768974.2|1067
1645435200000|2022-02-21 09:20:00|771008.8|769008.8|769030.8|767030.8|771085.6|769560.4|768703.4|766780.8|1101
1645435500000|2022-02-21 09:25:00|769038.4|767038.4|769296.2|767296.2|769955|768361.6|768486.1|766787.4|1114
1645435800000|2022-02-21 09:30:00|769293.1|767293.1|769138.8|768138.8|770147.2|768653.5|768639.5|767133.9|1091
1645436100000|2022-02-21 09:35:00|769153.3|768153.3|770281.6|768281.6|770695.9|769328.7|769119.6|767561.8|1097
1645436400000|2022-02-21 09:40:00|770278.3|768278.3|768824.3|767824.3|770278.3|768798.4|768663.7|767046.5|1050
1645436700000|2022-02-21 09:45:00|768813.9|767813.9|768728.1|767728.1|769549.4|768050.2|768534.6|767462.1|1027
1645437000000|2022-02-21 09:50:00|768723.6|767723.6|769777.8|768777.8|770796.4|769318|768633.4|767605.2|1129
1645437300000|2022-02-21 09:55:00|769783.8|768783.8|770025.5|768025.5|770524.6|769159.2|768848.3|767421|1099
1645437600000|2022-02-21 10:00:00|770037.9|768037.9|770121.6|768121.6|770674.9|769160.2|769209.1|767741.3|1036
1645437900000|2022-02-21 10:05:00|770120.3|768120.3|769494.7|767494.7|770237.1|768747.8|768820.6|767322.4|977
1645438200000|2022-02-21 10:10:00|769496.6|767496.6|769224.9|767224.9|769822.8|768300.9|768622.8|767164.5|940
1645438500000|2022-02-21 10:15:00|769225.9|767225.9|769868.5|767868.5|770181.6|768682.9|768718.7|767221.4|971
1645438800000|2022-02-21 10:20:00|769872.3|767872.3|770051.5|768051.5|770089|768571.5|768855.6|767310.6|969
1645439100000|2022-02-21 10:25:00|770040.4|768040.4|770617.2|768617.2|770634.9|769138.8|769426.7|767919.2|1064
1645439400000|2022-02-21 10:30:00|770109.3|769109.3|771153.4|769153.4|771153.4|769428.4|769553.6|768015.6|972
1645439700000|2022-02-21 10:35:00|771173.8|769173.8|770250.4|769250.4|771292.9|769888.6|769768.6|768266.3|1086
1645440000000|2022-02-21 10:40:00|770249.2|769249.2|770508.7|769508.7|771307.1|769713.4|769959.6|768560.5|1046
1645440300000|2022-02-21 10:45:00|770510.7|769510.7|770588.5|769588.5|771837|770311.1|770505.8|768981.3|1059
1645440600000|2022-02-21 10:50:00|770588.3|769588.3|771326.9|769326.9|771733.4|770227.6|770582|769113.2|1048
1645440900000|2022-02-21 10:55:00|771346.9|769346.9|771564.3|770564.3|772460.5|770986.5|770867|769265.8|1095
1645441200000|2022-02-21 11:00:00|771564.4|770564.4|770801.5|769801.5|772184.2|770664.6|770636.9|769108.5|988
1645441500000|2022-02-21 11:05:00|770804|769804|773743.9|771743.9|773759.7|772100.1|770804|769738.9|1150
1645441800000|2022-02-21 11:10:00|773743|771743|773856.5|771856.5|774170.5|772665.4|772805.9|771333.8|1161
1645442100000|2022-02-21 11:15:00|773834.6|771834.6|775086.9|773086.9|775416|773661.4|772802.5|771292.9|1183
1645442400000|2022-02-21 11:20:00|775074.1|773074.1|778348.8|776348.8|779017.8|777332.7|774682.5|773038.7|1182
1645442700000|2022-02-21 11:25:00|778365.2|776365.2|778311.1|776311.1|779591.8|777680.9|777398|775779.4|1187
1645443000000|2022-02-21 11:30:00|778195.8|776195.8|778361.9|776361.9|778661.5|777139.5|777382.4|775528.2|1162
1645443300000|2022-02-21 11:35:00|778386.5|776386.5|782180.9|780180.9|782464.2|780464.2|778181.2|776353.4|1188
1645443600000|2022-02-21 11:40:00|782275.3|780275.3|782162|780162|783657.4|781431|781693.3|779698.1|1175
1645443900000|2022-02-21 11:45:00|782208.2|780208.2|781974.4|779974.4|782982.4|781182|781571.3|779922.9|1141
1645444200000|2022-02-21 11:50:00|782009.8|780009.8|781298.6|779298.6|782990.7|781049.6|780315.4|778315.4|1179
1645444500000|2022-02-21 11:55:00|781279.8|779279.8|781694.3|779694.3|782162.1|780440.1|780285.2|778507.3|1176
1645444800000|2022-02-21 12:00:00|781721.9|779721.9|781013.5|780013.5|782204.9|780716.2|780753.8|779267.1|1171
1645445100000|2022-02-21 12:05:00|781014.3|780014.3|785109.4|783109.4|785810.5|783927.2|781014.3|779502.9|1173
1645445400000|2022-02-21 12:10:00|785257.4|783257.4|784864.6|782864.6|785899.8|784129.2|783628.9|781628.9|1145
1645445700000|2022-02-21 12:15:00|784866.9|782866.9|786006.3|784006.3|786010.1|784271.2|784567.1|782840.7|1123
1645446000000|2022-02-21 12:20:00|786006.9|784006.9|783043.1|781043.1|786795.9|785153.3|782543.7|780543.7|1163
1645446300000|2022-02-21 12:25:00|782980|780980|782186.7|781186.7|783449.4|781843.1|782008|780519.9|1132
1645446600000|2022-02-21 12:30:00|782677.7|780677.7|783091.4|781091.4|784929.5|782929.5|782199.2|780664.3|1159
1645446900000|2022-02-21 12:35:00|783235.9|781235.9|782231.4|781231.4|783235.9|781433.2|781984.4|780368.1|1089
1645447200000|2022-02-21 12:40:00|782705.3|780705.3|785207.3|783207.3|786312|784435.8|782023.7|780526.9|1117
1645447500000|2022-02-21 12:45:00|785162.1|783162.1|787838.1|785838.1|788267.2|786269|784878.5|782878.5|1196
1645447800000|2022-02-21 12:50:00|787790.1|785790.1|785756.5|783756.5|788125.1|786125.1|785365.6|783505|1184
1645448100000|2022-02-21 12:55:00|785768.6|783768.6|787882.5|785882.5|788314.4|786314.4|785340.1|783340.1|1169
1645448400000|2022-02-21 13:00:00|787917.5|785917.5|786574.8|784574.8|788187|786504|785855|784282.4|1087
1645448700000|2022-02-21 13:05:00|786081.6|785081.6|785700.2|783700.2|787226.2|785435.3|784892.7|783191.5|1077
1645449000000|2022-02-21 13:10:00|785655.3|783655.3|786816.6|784816.6|786979.3|785378.3|785123.8|783640.6|991
1645449300000|2022-02-21 13:15:00|786886.3|784886.3|787515.1|785515.1|787551.4|786078.4|786113.4|784286.8|1061
1645449600000|2022-02-21 13:20:00|787529.1|785529.1|788570.6|786570.6|788582.5|786661.3|786866.9|785377|1147
1645449900000|2022-02-21 13:25:00|788569.8|786569.8|788501.5|786501.5|789029.2|787032.5|787753.9|786106.7|1080
1645450200000|2022-02-21 13:30:00|788510.7|786510.7|787948.5|785948.5|788979.7|786979.7|787511.3|785849.3|1108
1645450500000|2022-02-21 13:35:00|787932.8|785932.8|788827|786827|789775.5|788021.4|787401.4|785819.2|1137
1645450800000|2022-02-21 13:40:00|788843.5|786843.5|789637.3|787637.3|789752.3|787752.3|788298.3|786298.3|1128
1645451100000|2022-02-21 13:45:00|789641.8|787641.8|790799.2|788799.2|791111.3|789598.8|789135.5|787135.5|1126
1645451400000|2022-02-21 13:50:00|790864.1|788864.1|792698.2|790698.2|793101.5|791533.8|790089.3|788573.6|1149
1645451700000|2022-02-21 13:55:00|792223.7|791223.7|793419.5|791419.5|795687.1|793687.1|791840.6|789840.6|1193
1645452000000|2022-02-21 14:00:00|793208.5|791208.5|789924.8|787924.8|793762.6|791762.6|789200.9|787200.9|1175
1645452300000|2022-02-21 14:05:00|789916.4|787916.4|789880.1|787880.1|791488.6|789488.6|789015.4|787341.3|1150
1645452600000|2022-02-21 14:10:00|789864.6|787864.6|789067|787067|791430.2|789534.8|788812.9|786812.9|1112
1645452900000|2022-02-21 14:15:00|789058.2|787058.2|788611.4|786611.4|789058.2|787058.2|785155.7|783428.9|1175
1645453200000|2022-02-21 14:20:00|788610|786610|788589.7|786589.7|790802.3|788802.3|787156.1|785156.1|1138
1645453500000|2022-02-21 14:25:00|788521.5|786521.5|789623.8|787623.8|790022.4|788022.4|786464.3|784464.3|1135
1645453800000|2022-02-21 14:30:00|789614.6|787614.6|789473.5|787473.5|789860.9|787860.9|787849.7|785849.7|1126
1645454100000|2022-02-21 14:35:00|789445.7|787445.7|788991.2|786991.2|789825.4|787825.4|787980.7|785980.7|1143
1645454400000|2022-02-21 14:40:00|788976.7|786976.7|793574.4|791574.4|794259.8|792259.8|788915.2|786974.6|1174
1645454700000|2022-02-21 14:45:00|793580.6|791580.6|796449.5|794449.5|797869.6|796082.1|793373.9|791373.9|1182
1645455000000|2022-02-21 14:50:00|796410.2|794410.2|793328.4|791328.4|797649.4|795649.4|792735.2|790488.4|1178
1645455300000|2022-02-21 14:55:00|793346.9|791346.9|794379.9|792379.9|795949.6|793949.6|792775.1|790775.1|1110
1645455600000|2022-02-21 15:00:00|794410.6|792410.6|793768.8|791768.8|796144.5|794145.8|793741.5|791741.5|1139
1645455900000|2022-02-21 15:05:00|793902|791902|789278|787278|794719.4|792719.4|787673.2|785673.2|1182
1645456200000|2022-02-21 15:10:00|789187.2|787187.2|789080.1|787080.1|789388.1|787514.2|787677.9|785677.9|1173
1645456500000|2022-02-21 15:15:00|789091|787091|789457.4|787457.4|791291|789291|788686.3|786686.3|1174
1645456800000|2022-02-21 15:20:00|789429.2|787429.2|791881|789881|792421.4|790421.4|789429.2|787429.2|1127
1645457100000|2022-02-21 15:25:00|791927.1|789927.1|788805|786805|792487.7|790487.7|788542.7|786542.7|1151
1645457400000|2022-02-21 15:30:00|788778.5|786778.5|789292.3|787292.3|789782.9|787782.9|787585.8|785585.8|1137
1645457700000|2022-02-21 15:35:00|789295.2|787295.2|791062.4|789062.4|791452|789452|789243.4|787243.4|1122
1645458000000|2022-02-21 15:40:00|791031.9|789031.9|793047.7|791047.7|793114.1|791114.1|790102.4|788102.4|1059
1645458300000|2022-02-21 15:45:00|793032.7|791032.7|793437|791437|793547.8|792057.4|792079.5|790079.5|1016
1645458600000|2022-02-21 15:50:00|793450.6|791450.6|794046.5|792046.5|794195.5|792688.8|792910.9|791057.7|928
1645458900000|2022-02-21 15:55:00|794043.2|792043.2|792802.8|790802.8|794496.6|792496.6|791969|789969|1051
1645459200000|2022-02-21 16:00:00|792848.8|790848.8|794951.7|792951.7|795235.8|793235.8|792671.2|790671.2|1118
1645459500000|2022-02-21 16:05:00|794909.2|792909.2|795482.3|793482.3|795595.6|793595.6|793527.6|791527.6|1080
1645459800000|2022-02-21 16:10:00|795484.5|793484.5|793058.4|791058.4|796044.4|794044.4|793033.8|791033.8|1066
1645460100000|2022-02-21 16:15:00|793146.4|791146.4|791976.7|789976.7|793146.4|791179.4|790494|788494|1081
1645460400000|2022-02-21 16:20:00|791984.2|789984.2|790642.8|788642.8|792196.9|790491.6|790292.1|788632.2|1028
1645460700000|2022-02-21 16:25:00|790627|788627|788044|787044|790657.2|788717.7|788044|786572|1052
1645461000000|2022-02-21 16:30:00|788548.8|786548.8|788607.7|786607.7|789159.5|787548.7|787446|785923.5|1143
1645461300000|2022-02-21 16:35:00|788575.4|786575.4|788356.9|786356.9|788843.2|787257.8|787488|785965.4|1097
1645461600000|2022-02-21 16:40:00|788362.3|786362.3|788297.9|786297.9|790046.6|788052.7|787868.2|786081.2|1063
1645461900000|2022-02-21 16:45:00|788338|786338|786534|785534|788853.2|786853.2|786524.8|785050.5|1152
1645462200000|2022-02-21 16:50:00|786529.7|785529.7|787289.9|785289.9|787386.2|785847|784881.2|783298.3|1166
1645462500000|2022-02-21 16:55:00|787279.9|785279.9|788844.8|786844.8|789118.5|787613.5|787222.7|785222.7|1059
1645462800000|2022-02-21 17:00:00|788784.4|786784.4|789606.3|787606.3|790268.3|788268.3|787942.6|785942.6|1125
1645463100000|2022-02-21 17:05:00|789618.3|787618.3|788700.5|786700.5|790239.5|787875.6|787916.6|785916.6|1109
1645463400000|2022-02-21 17:10:00|788755.8|786755.8|788682.6|786682.6|788932.1|787163.6|788163.6|786183.1|1029
1645463700000|2022-02-21 17:15:00|788681.8|786681.8|788245.6|786245.6|789463.9|787766.7|788037.5|786037.5|993
1645464000000|2022-02-21 17:20:00|788252.4|786252.4|788613.8|786613.8|789698.5|787698.5|787413.6|785413.6|1069
1645464300000|2022-02-21 17:25:00|788597.8|786597.8|791483.7|790483.7|792224.4|790483.7|788597.8|786597.8|1124
1645464600000|2022-02-21 17:30:00|791968.5|789968.5|792239.5|790239.5|792489.9|790489.9|790883.6|788883.6|1079
1645464900000|2022-02-21 17:35:00|792244.4|790244.4|792129.1|790129.1|793491.2|791491.2|792022.8|790022.8|1085
1645465200000|2022-02-21 17:40:00|792131.4|790131.4|793625.3|791625.3|793804|791804|792121|790121|1075
1645465500000|2022-02-21 17:45:00|793626.1|791626.1|793218.6|791218.6|793629.3|791629.3|791480.3|789480.3|1017
1645465800000|2022-02-21 17:50:00|793245.1|791245.1|791374.8|789374.8|793263.1|791263.1|791351|789351|1041
1645466100000|2022-02-21 17:55:00|791397.6|789397.6|793218.1|791218.1|793227.5|791227.5|788943.7|786943.7|895
1645513200000|2022-02-22 07:00:00|802076.7|800076.7|804746.6|802746.6|805749.4|803749.4|801712.5|799712.5|946
1645513500000|2022-02-22 07:05:00|804741|802741|805071.7|803071.7|805689.8|803689.8|802920.7|800920.7|1178
1645513800000|2022-02-22 07:10:00|805056.8|803056.8|808269.3|806269.3|808616.6|806747.5|804655.2|802655.2|1188
1645514100000|2022-02-22 07:15:00|808233.4|806233.4|807970.1|805970.1|809132.8|807132.8|807352|805352|1180
1645514400000|2022-02-22 07:20:00|808118.3|806118.3|808888|806888|809266.1|807266.1|807197.5|805197.5|1177
1645514700000|2022-02-22 07:25:00|808884.5|806884.5|808100.7|806100.7|810797.4|808797.4|807570.6|805570.6|1196
1645515000000|2022-02-22 07:30:00|807993.8|805993.8|807980.5|805980.5|808839.4|806839.4|807457.5|805457.5|1183
1645515300000|2022-02-22 07:35:00|807972.2|805972.2|805064.2|803064.2|808009.5|806009.5|804276.7|802276.7|1182
1645515600000|2022-02-22 07:40:00|805077.5|803077.5|804406.6|802406.6|805097.5|803097.5|801845.3|800153.4|1190
1645515900000|2022-02-22 07:45:00|804405.7|802405.7|806507.5|804507.5|807284.8|805284.8|803987.9|802187.5|1176
1645516200000|2022-02-22 07:50:00|806461.8|804461.8|803632.6|801632.6|806911.1|804911.1|803045.4|801045.4|1192
1645516500000|2022-02-22 07:55:00|803655.6|801655.6|804463.7|802463.7|804626.6|802626.6|803174.5|801174.5|1182
1645516800000|2022-02-22 08:00:00|804299.2|802299.2|803149.4|801149.4|805256.5|803256.5|801983.4|800533.3|980
1645517100000|2022-02-22 08:05:00|803294.5|801294.5|804046.3|802046.3|804233.9|802233.9|803019|801019|1090
1645517400000|2022-02-22 08:10:00|804163.9|802163.9|800914.6|798914.6|805424.5|803084.1|799690|797914.9|1147
1645517700000|2022-02-22 08:15:00|800918.3|798918.3|801002.6|799002.6|802150.8|800254|799778.1|797794.3|1171
1645518000000|2022-02-22 08:20:00|800925.5|798925.5|801144.4|799144.4|802184.5|800184.5|800686.2|798521.4|1136
1645518300000|2022-02-22 08:25:00|801079.1|799079.1|803147.7|801147.7|803147.7|801147.7|800925.2|798996.8|1117
1645518600000|2022-02-22 08:30:00|803457.5|801457.5|803535.2|801535.2|804164.3|802164.3|802045.2|800045.2|1122
1645518900000|2022-02-22 08:35:00|803552.3|801552.3|805803.1|802830.1|805803.1|803707.3|802959.1|800959.1|1166
1645519200000|2022-02-22 08:40:00|805784.9|802811.9|804052|802052|805784.9|803381.9|803897.3|801547.1|1152
1645519500000|2022-02-22 08:45:00|804059.3|802059.3|803696.1|801696.1|804877.6|802590.9|803450.6|801138.9|1132
1645519800000|2022-02-22 08:50:00|803713.5|801713.5|803287.8|801287.8|803803.2|801803.2|802603.4|800603.4|1157
1645520100000|2022-02-22 08:55:00|803312.8|801312.8|803744.9|801744.9|803887.8|801873.8|802385.1|800696|1117
1645520400000|2022-02-22 09:00:00|803746.2|801746.2|802345.7|800345.7|804282.1|802282.1|801955.9|799955.9|1148
1645520700000|2022-02-22 09:05:00|802339.5|800339.5|801267.1|799267.1|803047.5|801392|800968.5|799261.3|1160
1645521000000|2022-02-22 09:10:00|801313.5|799313.5|801189.5|799189.5|802745.5|800745.5|801127.4|799127.4|1119
1645521300000|2022-02-22 09:15:00|801175.7|799175.7|802119.2|800119.2|802204.7|800490.7|800768.1|798768.1|1058
1645521600000|2022-02-22 09:20:00|802122.3|800122.3|800989.1|798989.1|802184.9|800646.8|800809.7|798948.8|1052
1645521900000|2022-02-22 09:25:00|800958.2|798958.2|797633.9|795633.9|800958.2|798958.2|797440.9|795440.9|1132
1645522200000|2022-02-22 09:30:00|797587.5|795587.5|797611.1|795611.1|798026.2|796315.4|797029.3|795237.6|1082
1645522500000|2022-02-22 09:35:00|797615.3|795615.3|794611.7|792611.7|797649|796031.6|793804.6|791804.6|1119
1645522800000|2022-02-22 09:40:00|794721.7|792721.7|797835.2|795835.2|797880.2|796186.1|794597.1|792597.1|1119
1645523100000|2022-02-22 09:45:00|797840.5|795840.5|797025.9|795025.9|798737.4|796737.4|796344.3|794344.3|1132
1645523400000|2022-02-22 09:50:00|797013.5|795013.5|796995.7|794995.7|797128.2|795128.2|796144.1|794144.1|1139
1645523700000|2022-02-22 09:55:00|797060.4|795060.4|799215.9|797215.9|799484.8|797484.8|796598.7|794598.7|1138
1645524000000|2022-02-22 10:00:00|799224.4|797224.4|799309.8|797309.8|799953.6|797953.6|798746|796746|1149
1645524300000|2022-02-22 10:05:00|799340.6|797340.6|797519.4|795519.4|799445.6|797634.6|797354.2|795354.2|1158
1645524600000|2022-02-22 10:10:00|797545.4|795545.4|795250.5|793250.5|797906.8|795906.8|794653.9|792653.9|1152
1645524900000|2022-02-22 10:15:00|795206.8|793206.8|793919.3|791919.3|796139.3|794139.3|793318.5|791817.6|1146
1645525200000|2022-02-22 10:20:00|793889.3|791889.3|793231.4|791231.4|794178|792205.8|792696.9|791013.6|1126
1645525500000|2022-02-22 10:25:00|793233.2|791233.2|792453.1|790453.1|793606.7|791606.7|791837.5|790211.8|1098
1645525800000|2022-02-22 10:30:00|792439.6|790439.6|791700.1|789700.1|792571.2|790602.7|790278.5|788598.7|1104
1645526100000|2022-02-22 10:35:00|791727|789727|791087.2|789087.2|794862.7|792862.7|791076.6|789076.6|1160
1645526400000|2022-02-22 10:40:00|791153.6|789153.6|789731.5|787731.5|791645|789645|789558|787558|1159
1645526700000|2022-02-22 10:45:00|789698.4|787698.4|788862.8|786862.8|789717.1|787717.1|787474.4|785474.4|1150
1645527000000|2022-02-22 10:50:00|788833.8|786833.8|787779.1|785779.1|790572.9|788572.9|787531|785531|1145
1645527300000|2022-02-22 10:55:00|787822.7|785822.7|790260.5|788260.5|791297.3|789372.2|787132.2|785559|1144
1645527600000|2022-02-22 11:00:00|790297.4|788297.4|791541.6|789541.6|793771|791771|790010.3|788010.3|1141
1645527900000|2022-02-22 11:05:00|791547.7|789547.7|793447.3|791447.3|793607.6|791607.6|790635.7|788635.7|1074
1645528200000|2022-02-22 11:10:00|793429.8|791429.8|793681.6|791681.6|794401.4|792401.4|792629.4|790629.4|1147
1645528500000|2022-02-22 11:15:00|793675|791675|791376.1|789376.1|793692.5|791692.5|790768.4|788768.4|1127
1645528800000|2022-02-22 11:20:00|791371.3|789371.3|791940.3|789940.3|793115.8|791115.8|791265.2|789265.2|1101
1645529100000|2022-02-22 11:25:00|791961.3|789961.3|792062|790062|793222.9|791230.9|791657.3|789961.3|1083
1645529400000|2022-02-22 11:30:00|792044.4|790044.4|793699.5|791699.5|794367.8|792267|791875.6|790004.1|1067
1645529700000|2022-02-22 11:35:00|793687.3|791687.3|794628.8|792628.8|795022|793022|792468.9|790716.7|1104
1645530000000|2022-02-22 11:40:00|794642.6|792642.6|794076.2|792076.2|795599.3|793903.8|793892.9|792076.2|1051
1645530300000|2022-02-22 11:45:00|794049.4|792049.4|793956|791956|794983.3|792983.3|793890.7|791890.7|928
1645530600000|2022-02-22 11:50:00|793952|791952|795272|793272|795477.3|793477.3|793804.8|791804.8|975
1645530900000|2022-02-22 11:55:00|795307.9|793307.9|795856.7|793856.7|795924|793924|794996.6|792996.6|1011
1645531200000|2022-02-22 12:00:00|795869.9|793869.9|796034|794034|796843.6|794843.6|795732.1|793732.1|1010
1645531500000|2022-02-22 12:05:00|796032.5|794032.5|796398.2|794398.2|796826|794826|795485|793836.4|953
1645531800000|2022-02-22 12:10:00|796392.2|794392.2|792483.1|790483.1|796403.4|794403.4|792131.4|790131.4|1102
1645532100000|2022-02-22 12:15:00|792448.8|790448.8|793513.1|791513.1|794415.2|792415.2|791726.5|789726.5|1080
1645532400000|2022-02-22 12:20:00|793490.2|791490.2|793205.5|791205.5|794238.3|792238.3|792236.8|790236.8|1017
1645532700000|2022-02-22 12:25:00|793157.8|791157.8|793367.6|791367.6|794925.5|792925.5|792733|790733|1075
1645533000000|2022-02-22 12:30:00|793370.4|791370.4|792352.6|790352.6|794280.3|792280.3|792005.3|790005.3|1068
1645533300000|2022-02-22 12:35:00|792345.3|790345.3|790034|788034|793855.8|791855.8|789963.4|787963.4|1142
1645533600000|2022-02-22 12:40:00|790039.9|788039.9|790948|788948|790948|789018.7|789362.2|787362.2|1111
1645533900000|2022-02-22 12:45:00|790945.8|788945.8|791845.6|789845.6|792272.3|790677.7|790378.4|788857.8|1029
1645534200000|2022-02-22 12:50:00|791842.8|789842.8|791856.9|789856.9|793350|791556.5|791523.6|789523.6|1069
1645534500000|2022-02-22 12:55:00|791868|789868|792064.7|790064.7|792733.6|790733.6|791603.6|789603.6|1063
1645534800000|2022-02-22 13:00:00|792076.7|790076.7|794163.5|792163.5|794384.6|792384.6|790906.2|789362.9|1101
1645535100000|2022-02-22 13:05:00|794149.6|792149.6|792786.7|790786.7|794527.4|792527.4|792486.7|790513.9|1089
1645535400000|2022-02-22 13:10:00|792764|790764|792851.1|790851.1|793423.3|791423.3|792256.6|790256.6|1080
1645535700000|2022-02-22 13:15:00|792842.3|790842.3|793432.7|791432.7|793574.4|791574.4|792666.7|790666.7|974
1645536000000|2022-02-22 13:20:00|793434.2|791434.2|793141.4|791141.4|793532.3|791532.3|793074.5|791074.5|882
1645536300000|2022-02-22 13:25:00|793140.9|791140.9|792753.1|790753.1|793220.3|791693.7|792559|790753.1|741
1645536600000|2022-02-22 13:30:00|792743|790743|791979.3|789979.3|792744.7|790744.7|790825.7|788825.7|1042
1645536900000|2022-02-22 13:35:00|791972.5|789972.5|792873.5|790873.5|793536.1|791536.1|791895.6|789895.6|1002
1645537200000|2022-02-22 13:40:00|792872.1|790872.1|792162.7|790162.7|793012.4|791325.7|791558.5|789799.4|997
1645537500000|2022-02-22 13:45:00|792208.1|790208.1|792872.8|790872.8|793046.9|791046.9|791774.4|789774.4|1009
1645537800000|2022-02-22 13:50:00|792877.4|790877.4|793192.6|791192.6|793578.2|791578.2|792730.9|790730.9|1042
1645538100000|2022-02-22 13:55:00|793180.7|791180.7|793485.9|791485.9|793485.9|791712.5|791904.2|789904.2|1036
1645538400000|2022-02-22 14:00:00|793467.8|791467.8|792701|790701|793647.8|792023.5|792487.4|790487.4|908
1645538700000|2022-02-22 14:05:00|792700.8|790700.8|791378.3|790378.3|792958.5|791328|791296.3|789759.4|990
1645539000000|2022-02-22 14:10:00|791373|790373|792608|791608|793149.1|791641.3|791342.2|789822.4|898
1645539300000|2022-02-22 14:15:00|792590.8|791590.8|792577.8|790577.8|793053.1|791594|791829.1|790277.2|896
1645539600000|2022-02-22 14:20:00|792570.6|790570.6|795389.8|793389.8|795463.4|793463.4|792135.7|790570.6|924
1645539900000|2022-02-22 14:25:00|795424.3|793424.3|794455|793455|795530.7|793575.1|794164.5|792605.4|981
1645540200000|2022-02-22 14:30:00|794461.4|793461.4|794253.5|792253.5|794909.1|793461.4|793406|791742.2|1065
1645540500000|2022-02-22 14:35:00|794246.7|792246.7|794417.6|793417.6|794945.7|793465.3|793619.3|792129.3|999
1645540800000|2022-02-22 14:40:00|794917|792917|794238.9|792238.9|794927.1|793345.3|793545.9|792025.1|968
1645541100000|2022-02-22 14:45:00|794234.4|792234.4|792016.4|790016.4|794270|792594|791392.4|789833.7|1099
1645541400000|2022-02-22 14:50:00|792024.4|790024.4|792575.2|790575.2|793272.2|791348.5|791832.4|789832.4|1050
1645541700000|2022-02-22 14:55:00|792586.7|790586.7|791852.7|789852.7|792800.9|790800.9|791166.3|789484.8|979
1645542000000|2022-02-22 15:00:00|791884.6|789884.6|792652.1|790652.1|793058.2|791430.3|791536.3|789536.3|1010
1645542300000|2022-02-22 15:05:00|792649.5|790649.5|792537.7|790537.7|793597.9|792053.5|792163.1|790530.4|866
1645542600000|2022-02-22 15:10:00|792518.3|790518.3|792632.8|790632.8|793240.6|791742.9|791657.8|790137.7|863
1645542900000|2022-02-22 15:15:00|792624.6|790624.6|792203.1|790203.1|792653.4|790723.9|791511.4|790026.4|796
1645543200000|2022-02-22 15:20:00|792200.3|790200.3|792220.2|790220.2|792393.1|790893.4|791416.8|789968.6|729
1645543500000|2022-02-22 15:25:00|792214|790214|791266.8|789266.8|792792.6|791299|790604.4|789114|835
1645543800000|2022-02-22 15:30:00|791274.3|789274.3|791280.1|789280.1|791516.1|789938.5|790121.8|788615.3|1034
1645544100000|2022-02-22 15:35:00|791167.1|789167.1|792618|790618|792785.3|790785.3|788366.4|786854.4|1069
1645544400000|2022-02-22 15:40:00|792663|790663|792977.1|790977.1|793334.6|791334.6|791413|789848.5|1121
1645544700000|2022-02-22 15:45:00|792968.6|790968.6|793320.9|791320.9|793405.8|791405.8|792297.3|790297.6|1020
1645545000000|2022-02-22 15:50:00|793326.1|791326.1|794451|792451|794453.1|792737.5|793178.1|791178.1|950
1645545300000|2022-02-22 15:55:00|794429.9|792429.9|793879.8|791879.8|795344.4|793620|793715.8|791715.8|1058
1645545600000|2022-02-22 16:00:00|793903.9|791903.9|793190.9|791190.9|794049.8|792049.8|792333.4|790789.1|914
1645545900000|2022-02-22 16:05:00|793191.7|791191.7|794117.5|792117.5|794228.3|792479|792766.4|791136.2|922
1645546200000|2022-02-22 16:10:00|794009|792009|794153.2|792153.2|794433.5|792868.9|793229.8|791245.7|873
1645546500000|2022-02-22 16:15:00|794184.5|792184.5|794170.9|792170.9|794943.1|792943.1|793051.6|791565.1|1055
1645546800000|2022-02-22 16:20:00|794167.8|792167.8|794022.2|792022.2|794719.7|792835.7|793820.8|791968.3|945
1645547100000|2022-02-22 16:25:00|794017.7|792017.7|795036.4|793036.4|795223.9|793453.1|794017.7|792017.7|974
1645547400000|2022-02-22 16:30:00|795010.1|793010.1|794697.9|792697.9|795140|793481.8|793953.9|792439|924
1645547700000|2022-02-22 16:35:00|794696.3|792696.3|792770.8|790770.8|794935|792935|792633.7|790633.7|1006
1645548000000|2022-02-22 16:40:00|792772.1|790772.1|792234.8|790234.8|793162.6|791298.5|791228|789228|1093
1645548300000|2022-02-22 16:45:00|792230|790230|793300|791300|793372.6|791372.6|791810.8|789810.8|925
1645548600000|2022-02-22 16:50:00|793301.3|791301.3|795340.9|793340.9|795418.8|793418.8|792772.9|791129.7|999
1645548900000|2022-02-22 16:55:00|795344|793344|795623.8|793623.8|796791.2|795281.8|795004.1|793004.1|1053
1645549200000|2022-02-22 17:00:00|795628.9|793628.9|795882.9|793882.9|797084|795540.7|795475.8|793511.3|1034
1645549500000|2022-02-22 17:05:00|795887.5|793887.5|794669.4|792669.4|796688.7|795053.1|794640.2|792640.2|1012
1645549800000|2022-02-22 17:10:00|794729.1|792729.1|795345.8|793345.8|796478.3|794478.3|794729.1|792729.1|1018
1645550100000|2022-02-22 17:15:00|795362.5|793362.5|795028.5|793028.5|796275.8|794275.8|794584.9|792584.9|1001
1645550400000|2022-02-22 17:20:00|795026.6|793026.6|795496.9|793496.9|795935.6|794446.2|794632.1|792632.1|857
1645550700000|2022-02-22 17:25:00|795525.1|793525.1|794980.5|792980.5|796094.1|794589.1|794509.6|792509.6|927
1645551000000|2022-02-22 17:30:00|794981.6|792981.6|794297.8|792297.8|795104.4|793104.4|792456|790456|1021
1645551300000|2022-02-22 17:35:00|794288.2|792288.2|794546.7|792546.7|794568.4|792568.4|793356.9|791356.9|889
1645551600000|2022-02-22 17:40:00|794546.9|792546.9|794328.7|792328.7|794763.7|792951|793751.9|792223.4|899
1645551900000|2022-02-22 17:45:00|794324|792324|795651.5|793651.5|796054.8|794054.8|794324|792324|1040
1645552200000|2022-02-22 17:50:00|795605.2|793605.2|795572.7|793572.7|795982.6|793982.6|795106.3|793106.3|946
1645552500000|2022-02-22 17:55:00|795574.3|793574.3|796423.2|794423.2|796485.7|794485.7|795256.2|793256.2|668
1645599600000|2022-02-23 07:00:00|789448.3|787448.3|789657.9|787657.9|790011.1|788194|788266.6|786266.6|859
1645599900000|2022-02-23 07:05:00|789577.2|787577.2|789125.6|787125.6|789960.5|788292.7|788438.6|786983.8|929
1645600200000|2022-02-23 07:10:00|789094.3|787094.3|789444.8|787444.8|790000.4|788000.4|789077|787077|967
1645600500000|2022-02-23 07:15:00|789410|787410|789143.1|787143.1|789976.5|788317.3|788539.2|786898|955
1645600800000|2022-02-23 07:20:00|789129.6|787129.6|789768.4|787768.4|789883|788258.8|788654|787125.5|979
1645601100000|2022-02-23 07:25:00|789777.1|787777.1|788915.1|787915.1|789842.4|788265.7|788848.6|787256.5|985
1645601400000|2022-02-23 07:30:00|788928.9|787928.9|788633.6|787633.6|789257.9|788001|788335.8|786951|949
1645601700000|2022-02-23 07:35:00|788635.9|787635.9|789359.8|787359.8|789434.6|787964.6|788063.7|786536.5|983
1645602000000|2022-02-23 07:40:00|789405.7|787405.7|792505.4|790505.4|792559.3|791132.4|788862.5|787333.6|1020
1645602300000|2022-02-23 07:45:00|792453.9|790453.9|792533.3|790533.3|794940.9|792401|791986.9|790401.8|1095
1645602600000|2022-02-23 07:50:00|792487.6|790487.6|792862.4|790862.4|792995.5|791512.9|792334.8|790487.6|922
1645602900000|2022-02-23 07:55:00|792896.4|790896.4|791993.8|789993.8|794157.1|792251.5|791212.8|789839|1048
1645603200000|2022-02-23 08:00:00|792057.4|790057.4|792117.5|790117.5|792554.1|790973.8|791246.6|789727.5|1012
1645603500000|2022-02-23 08:05:00|792107.7|790107.7|792286.2|790286.2|792898.2|791259.1|791502.2|790080.2|975
1645603800000|2022-02-23 08:10:00|792271|790271|792948.6|790948.6|793002.6|791465.4|791730.1|790257.8|924
1645604100000|2022-02-23 08:15:00|792940|790940|793911.6|791911.6|794003.3|792479.2|792427.6|790939.1|885
1645604400000|2022-02-23 08:20:00|793899.9|791899.9|793084.6|791084.6|794079.3|792280.8|792469|790863.2|934
1645604700000|2022-02-23 08:25:00|793083|791083|795547.1|793547.1|795626.9|793626.9|792965.3|790965.3|1017
1645605000000|2022-02-23 08:30:00|795489.5|793489.5|795958.4|793958.4|796798.8|794798.8|794907|792907|1119
1645605300000|2022-02-23 08:35:00|795962.1|793962.1|793877.4|792877.4|795976.4|793976.4|793874.2|792472.7|1036
1645605600000|2022-02-23 08:40:00|793881.6|792881.6|795732.8|793732.8|796029.2|794396.7|793862.6|792539.7|1063
1645605900000|2022-02-23 08:45:00|795726|793726|794909.2|793909.2|795870.2|794498|794909.2|793427.4|947
1645606200000|2022-02-23 08:50:00|794909.3|793909.3|794711.1|793711.1|795671.9|794171.9|794166.3|792709.9|868
1645606500000|2022-02-23 08:55:00|794746.7|793746.7|794480.5|793480.5|795693.6|794195.8|794316.4|792947.2|888
1645606800000|2022-02-23 09:00:00|794475.1|793475.1|794108.9|793108.9|794980.6|793530.1|793698.6|792323|924
1645607100000|2022-02-23 09:05:00|794078|793078|793224.1|792224.1|794737.5|793317|793219.1|791715.6|813
1645607400000|2022-02-23 09:10:00|793221.1|792221.1|794199.7|792199.7|794400.7|792886.9|792890.2|791382.5|982
1645607700000|2022-02-23 09:15:00|794227.7|792227.7|794718.9|792718.9|795289.9|793785.6|793631.9|792113.9|988
1645608000000|2022-02-23 09:20:00|794712.4|792712.4|794091.7|793091.7|795055.9|793525.4|794082.8|792577.3|942
1645608300000|2022-02-23 09:25:00|794093.5|793093.5|793509.9|792509.9|795011.5|793542|793453.9|792041.4|982
1645608600000|2022-02-23 09:30:00|793555.2|792555.2|794144.4|793144.4|794555.5|793149.3|793268.2|792268.2|931
1645608900000|2022-02-23 09:35:00|794144.6|793144.6|794925.8|793925.8|795613.7|794113.9|794021.6|793021.6|991
1645609200000|2022-02-23 09:40:00|794916.6|793916.6|794686.7|793686.7|795571.4|794135.8|794682.8|793335.2|978
1645609500000|2022-02-23 09:45:00|794683.6|793683.6|794869.5|792869.5|795124.4|793852.3|794140.7|792794.3|864
1645609800000|2022-02-23 09:50:00|794879.3|792879.3|794600|792600|795143.3|793600.6|793488.4|791877.7|1015
1645610100000|2022-02-23 09:55:00|794597.7|792597.7|795244|794244|796313.3|794715|794052|792583.1|983
1645610400000|2022-02-23 10:00:00|795238|794238|794697.5|792697.5|795929|794421.1|794102.8|792613|863
1645610700000|2022-02-23 10:05:00|794699.4|792699.4|795710.7|793710.7|795915.3|794536.4|794054.2|792583.7|941
1645611000000|2022-02-23 10:10:00|795694.9|793694.9|795243|793243|796064.4|794445.6|794680.1|793147.1|868
1645611300000|2022-02-23 10:15:00|795233.2|793233.2|794416.3|793416.3|795277.3|793757.4|794353.6|792803.5|861
1645611600000|2022-02-23 10:20:00|794400.8|793400.8|795077|794077|795713.7|794165.8|794361.4|792877.6|860
1645611900000|2022-02-23 10:25:00|795079.6|794079.6|795168|793168|795949.8|794442.2|794553.8|793022.5|998
1645612200000|2022-02-23 10:30:00|795149.2|793149.2|794660.7|793660.7|795454.4|793977.8|794467.9|793029.8|999
1645612500000|2022-02-23 10:35:00|794662|793662|796892.9|794892.9|796942.5|795423.6|794154.7|792485|1058
1645612800000|2022-02-23 10:40:00|796880.7|794880.7|796725|794725|797436.9|795963.6|795868.9|794336.3|1014
1645613100000|2022-02-23 10:45:00|796737.8|794737.8|797683|795683|797787.4|795787.4|795939|793939|1010
1645613400000|2022-02-23 10:50:00|797681.8|795681.8|797040.4|795040.4|798273.6|796518.3|797017.3|795017.3|1109
1645613700000|2022-02-23 10:55:00|797062.6|795062.6|796989.2|794989.2|797138.3|795455.6|796009.5|794490.3|1092
1645614000000|2022-02-23 11:00:00|796963.7|794963.7|796573.7|794573.7|797322.6|795563|796276.9|794531.2|953
1645614300000|2022-02-23 11:05:00|796590|794590|797300.5|795300.5|797812.7|796296.5|795795.9|794274.2|1090
1645614600000|2022-02-23 11:10:00|797305.3|795305.3|797636.2|795636.2|798018.6|796200|796597.4|795078.1|973
1645614900000|2022-02-23 11:15:00|797165.9|796165.9|798173.7|796173.7|798746.8|797136.6|796965.4|795459.1|1020
1645615200000|2022-02-23 11:20:00|798208.2|796208.2|798085.2|796085.2|798496.9|796913.1|797507|795507|922
1645615500000|2022-02-23 11:25:00|798097|796097|796855.5|794855.5|798114.8|796569.3|796103.6|794522.2|938
1645615800000|2022-02-23 11:30:00|796850.8|794850.8|798092.7|796092.7|798866.5|797091.8|796232.4|794731.5|1059
1645616100000|2022-02-23 11:35:00|798090.7|796090.7|798909.4|796909.4|799037.7|797447.1|797564.4|795564.4|1071
1645616400000|2022-02-23 11:40:00|798928|796928|799188.6|797188.6|799739.8|797949.5|797913.5|796351.5|1113
1645616700000|2022-02-23 11:45:00|799191.3|797191.3|798556.6|796556.6|799318.3|797508.7|797923.4|796011.3|1137
1645617000000|2022-02-23 11:50:00|798565.2|796565.2|797667.2|796667.2|798679.5|797114.6|797384|795559|1026
1645617300000|2022-02-23 11:55:00|797642.2|796642.2|799370.5|797370.5|799675.2|798143.7|797599.7|796268.4|1066
1645617600000|2022-02-23 12:00:00|799395.8|797395.8|798659.5|797659.5|799501|798014.8|798462.6|796907.7|1088
1645617900000|2022-02-23 12:05:00|798617.9|797617.9|798219.6|797219.6|799138.3|797783.9|797993.5|796496.3|984
1645618200000|2022-02-23 12:10:00|798223.8|797223.8|798680.3|797680.3|799521.6|797952.6|798147.5|796688.5|987
1645618500000|2022-02-23 12:15:00|798757.4|797757.4|799193.4|797193.4|799293.8|797830.6|798087|796622.7|998
1645618800000|2022-02-23 12:20:00|799184.2|797184.2|799368.6|797368.6|799421.2|797883.6|798281.1|796739.1|945
1645619100000|2022-02-23 12:25:00|799368.4|797368.4|800009.3|799009.3|800119.2|799076.8|798647.2|797187.6|1082
1645619400000|2022-02-23 12:30:00|800000.8|799000.8|800068|799068|800779.4|799407.3|799909.3|798474.9|1018
1645619700000|2022-02-23 12:35:00|800066.4|799066.4|800550.3|799550.3|800905.5|799579.4|800034.3|798656.4|975
1645620000000|2022-02-23 12:40:00|800576|799576|801661.8|800661.8|802607.8|800740|800423.8|799355.6|1056
1645620300000|2022-02-23 12:45:00|801658|800658|803286.1|801286.1|803497.6|801964.7|801552.8|800035|1006
1645620600000|2022-02-23 12:50:00|803309.1|801309.1|803039.1|801039.1|803586.9|801804.2|802162.6|800162.6|1047
1645620900000|2022-02-23 12:55:00|803035.4|801035.4|804103|802103|804113.5|802514.5|802589.4|800986.8|1015
1645621200000|2022-02-23 13:00:00|804088.3|802088.3|802920.9|800920.9|804504.1|802705.6|802537.9|800748.3|1100
1645621500000|2022-02-23 13:05:00|802910.8|800910.8|800759.4|799759.4|803479.5|801783.5|800757.7|799605.7|1053
1645621800000|2022-02-23 13:10:00|800764.9|799764.9|802361.6|800361.6|802528.5|800872.8|800677.7|799218.9|1008
1645622100000|2022-02-23 13:15:00|802361.7|800361.7|800194.3|799194.3|802516.8|800976.6|800182|798680.6|1000
1645622400000|2022-02-23 13:20:00|800201.2|799201.2|802553|800553|803109.9|801415.1|799996.1|798474.7|1105
1645622700000|2022-02-23 13:25:00|802544.9|800544.9|801809|800809|802760|801261.4|801784.4|800261.5|1010
1645623000000|2022-02-23 13:30:00|801803.5|800803.5|801772.5|800772.5|802602.4|801246|801725.1|800232.3|985
1645623300000|2022-02-23 13:35:00|801770.1|800770.1|801281.8|800281.8|802283.3|801203.3|801224.4|799916.7|868
1645623600000|2022-02-23 13:40:00|801283|800283|801464.4|800464.4|802419.4|800946.9|801280.5|800131.8|754
1645623900000|2022-02-23 13:45:00|801478.3|800478.3|801672.6|800672.6|802312.2|800920.2|801365|800098.7|830
1645624200000|2022-02-23 13:50:00|801693.4|800693.4|801391.4|800391.4|802114.5|800782.7|801341.8|800114.5|833
1645624500000|2022-02-23 13:55:00|801357|800357|801810.5|800810.5|803305.7|801773.4|800831.6|799369|998
1645624800000|2022-02-23 14:00:00|801787.9|800787.9|800873|799873|802710.6|801226.1|800090.3|798612.4|1045
1645625100000|2022-02-23 14:05:00|800875|799875|801002.4|799002.4|801305.4|799944.5|800263.2|798747.7|860
1645625400000|2022-02-23 14:10:00|800975.1|798975.1|799563.4|797563.4|801075.3|799562.4|799083.5|797538.8|888
1645625700000|2022-02-23 14:15:00|799588.1|797588.1|800303.4|798303.4|800372.6|798880.5|798364.9|796860.8|1021
1645626000000|2022-02-23 14:20:00|800298.3|798298.3|800279.5|799279.5|801033.6|799622.1|799721.2|798253.4|925
1645626300000|2022-02-23 14:25:00|800287.8|799287.8|801251.3|800251.3|801766.4|800251.3|800261.6|798739.6|938
1645626600000|2022-02-23 14:30:00|801709.5|799709.5|801213.5|800213.5|801787.4|800301|800561.7|799084.8|938
1645626900000|2022-02-23 14:35:00|801208.9|800208.9|801977.6|800977.6|802404.9|800977.6|801124.5|799618|1007
1645627200000|2022-02-23 14:40:00|801938.9|800938.9|802843|801843|803005.3|802005.3|801693.2|800237.7|956
1645627500000|2022-02-23 14:45:00|802847.4|801847.4|803328.4|801328.4|803826.2|802303.9|801780.4|800247.3|1018
1645627800000|2022-02-23 14:50:00|802856.9|801856.9|804779.5|802779.5|804803.1|803306.1|802817.7|801300.4|1061
1645628100000|2022-02-23 14:55:00|804780.1|802780.1|805438.2|803438.2|805513.9|804001.2|803864.7|802374.7|1070
1645628400000|2022-02-23 15:00:00|805443.1|803443.1|806655.7|804655.7|807329.8|805692.5|805195.8|803353|1158
1645628700000|2022-02-23 15:05:00|806643.9|804643.9|809023.9|807023.9|809023.9|807271.2|806044.8|804555.9|1164
1645629000000|2022-02-23 15:10:00|809032.2|807032.2|810101.4|808101.4|811001.7|809522.3|808034.1|806034.1|1194
1645629300000|2022-02-23 15:15:00|809555.9|808555.9|809013.4|807013.4|811246.7|809800.2|808964|806965.6|1181
1645629600000|2022-02-23 15:20:00|809024.2|807024.2|808270.5|806270.5|809715.4|807715.4|807076|805364|1153
1645629900000|2022-02-23 15:25:00|808276.1|806276.1|807948|805948|809081|807427.9|807391.1|805872.8|1086
1645630200000|2022-02-23 15:30:00|807951.7|805951.7|806555.9|804555.9|808097.2|806499.8|806059.4|804492.2|1038
1645630500000|2022-02-23 15:35:00|806569.1|804569.1|806175.1|804175.1|806924.9|805265.9|805113.4|803555.3|1093
1645630800000|2022-02-23 15:40:00|806186.3|804186.3|807945.3|806945.3|808653.2|807096.8|805659|804097.9|1051
1645631100000|2022-02-23 15:45:00|807950.1|806950.1|807666.5|806666.5|808427.3|807075.3|807508.9|805861|866
1645631400000|2022-02-23 15:50:00|807633.3|806633.3|808302.7|807302.7|808319.6|807319.6|807595|806595|748
1645631700000|2022-02-23 15:55:00|808328.6|807328.6|809468.6|807468.6|809931.3|808135.9|808271.9|807196.2|841
1645632000000|2022-02-23 16:00:00|809464.3|807464.3|809592.2|807592.2|809908.3|808461|808933|807418.9|836
1645632300000|2022-02-23 16:05:00|809570.9|807570.9|810138.1|808138.1|810810.6|808810.6|808964.5|807206.3|1079
1645632600000|2022-02-23 16:10:00|810201.7|808201.7|808759.8|806759.8|810728.1|808728.1|808599.8|806599.8|1123
1645632900000|2022-02-23 16:15:00|808776|806776|810128.6|808128.6|811217.4|809608.4|808348.7|806713.7|1111
1645633200000|2022-02-23 16:20:00|810132.5|808132.5|809951.2|807951.2|810718.5|808718.5|809811.8|807811.8|1058
1645633500000|2022-02-23 16:25:00|809958.3|807958.3|810856.7|808856.7|811007.1|809320.5|809669.7|807821|986
1645633800000|2022-02-23 16:30:00|810799|808799|810966.3|808966.3|810966.3|808966.3|809708.9|807708.9|932
1645634100000|2022-02-23 16:35:00|810955|808955|810337.2|808337.2|811130.3|809130.3|809935|807935|911
1645634400000|2022-02-23 16:40:00|810338.2|808338.2|810093.6|808093.6|810510.4|808659.3|809609.6|807933.4|895
1645634700000|2022-02-23 16:45:00|810101.2|808101.2|809894.5|807894.5|810520.5|809000.6|809324.4|807859.3|992
1645635000000|2022-02-23 16:50:00|809887.5|807887.5|808263.3|806263.3|809920.7|808332.2|807706.4|806171|1054
1645635300000|2022-02-23 16:55:00|808258.9|806258.9|808773.7|806773.7|808794.8|807167.6|807726.2|806208.5|997
1645635600000|2022-02-23 17:00:00|808780.2|806780.2|808963.8|806963.8|810017.1|808574.6|808096.9|806485.6|1055
1645635900000|2022-02-23 17:05:00|808962.3|806962.3|807926.4|805926.4|808966.5|806966.5|806443.7|804657|1019
1645636200000|2022-02-23 17:10:00|807912.6|805912.6|808851.2|806851.2|808912.1|806912.1|807399|805399|977
1645636500000|2022-02-23 17:15:00|808851.8|806851.8|808777.8|807777.8|809712.3|807918.5|808214.1|806644.5|899
1645636800000|2022-02-23 17:20:00|808757.1|807757.1|809001.3|807001.3|809342.5|807776.7|807620.1|805673.3|835
1645637100000|2022-02-23 17:25:00|808981.8|806981.8|809106.5|808106.5|809731.4|808234.8|808329.7|806698.3|851
1645637400000|2022-02-23 17:30:00|809075.9|808075.9|809820.2|807820.2|810590.4|809059.2|808857.6|807361.9|865
1645637700000|2022-02-23 17:35:00|809817.2|807817.2|809674.9|807674.9|810454.7|808907.6|809486.9|807641.9|874
1645638000000|2022-02-23 17:40:00|809675.4|807675.4|809590.7|807590.7|810181.4|808181.4|808993.7|807204.3|888
1645638300000|2022-02-23 17:45:00|809589.7|807589.7|810094.4|808094.4|810133.6|808631.6|808990.4|807491.6|809
1645638600000|2022-02-23 17:50:00|810092.1|808092.1|809576.5|808576.5|810995.9|809055|809562.4|807876.6|1016
1645638900000|2022-02-23 17:55:00|809593.2|808593.2|810759.6|808759.6|810910|809364|809219.8|807366.2|703
1645686000000|2022-02-24 07:00:00|860676.5|857703.5|869278.1|866305.1|886826.5|883853.5|860676.5|857703.5|387
1645686300000|2022-02-24 07:05:00|869502.7|866529.7|877616.7|874643.7|890794.3|889794.3|861405.4|859173.9|110
1645686600000|2022-02-24 07:10:00|866902.6|863929.6|877861|857656|880250|871436.5|856715.9|846693.3|869
1645686900000|2022-02-24 07:15:00|875612.1|858169.5|880268|870978.2|886462.8|879242.3|866064.9|854049.5|1087
1645687200000|2022-02-24 07:20:00|879835.7|869859.9|877489.1|875489.1|891876|879312.2|877331.3|860401.4|1131
1645687500000|2022-02-24 07:25:00|877479.2|875479.2|874112.3|872112.3|880918.2|877818|873534.3|871977.7|1135
1645687800000|2022-02-24 07:30:00|874145.8|872145.8|873328.3|868754.3|881840|873359.5|869650.7|857261|1060
1645688100000|2022-02-24 07:35:00|873084.2|868833.7|876952.9|874813.5|885486|875533.9|871667.6|868048|1134
1645688400000|2022-02-24 07:40:00|881763.5|874594.8|877761.8|875761.8|889819|879800|875030.2|867926|1140
1645688700000|2022-02-24 07:45:00|877774.8|875774.8|884623.8|880328|888202|880386|877467.5|872217|1116
1645689000000|2022-02-24 07:50:00|884912.6|880195.3|883813.2|876757.1|889800|880355|880081.8|872342|1100
1645689300000|2022-02-24 07:55:00|883675.3|877205.4|883462.4|878090.7|890159|879399.2|880120.1|871438.5|948
1645689600000|2022-02-24 08:00:00|883462.1|877060.2|886010.7|876158|900874.9|883193.7|883221.1|864664.5|800
1645689900000|2022-02-24 08:05:00|886987.6|877552.9|878331|876331|889202.3|882033.2|878331|865518.8|793
1645690200000|2022-02-24 08:10:00|879758|874789|881606.8|875253.4|887027.2|877185.7|876951.2|866538.5|779
1645690500000|2022-02-24 08:15:00|880494|874604|880742.7|870664.6|888293|877771.1|876767|868738.5|1068
1645690800000|2022-02-24 08:20:00|880549.4|870565.4|877486|868049|885899|874345.1|872398.3|866208.6|1102
1645691100000|2022-02-24 08:25:00|876132.4|870745.2|876586.6|869533.5|887194.1|872274.9|873797.2|864914|1020
1645691400000|2022-02-24 08:30:00|876743.3|869700.6|874973.9|870207.6|886454.2|871488|873909.3|865942|1096
1645691700000|2022-02-24 08:35:00|875432.7|870306.4|874435.2|869598.2|883399.6|871988|872728|867797|927
1645692000000|2022-02-24 08:40:00|874851.3|870211.8|873201.4|867082.8|880548.2|872266.9|869766.5|864612|947
1645692300000|2022-02-24 08:45:00|872946|866847|869025.1|866410.7|874380.5|868507.6|867875.7|864650|1018
1645692600000|2022-02-24 08:50:00|868932|866477.8|875094.8|865812.3|875155|866965.7|867154.1|864063.5|960
1645692900000|2022-02-24 08:55:00|874741.8|865517.6|866777.7|863281.9|875302.4|867943.3|865376|859766|1084
1645693200000|2022-02-24 09:00:00|866746.5|863101.3|864270.3|860470.4|868859|863971|863000.2|859196.2|992
1645693500000|2022-02-24 09:05:00|863214.9|860659|860159.6|856656|864328|861577.6|859528.6|856245|1077
1645693800000|2022-02-24 09:10:00|860258|855664|858726.5|856726.5|864214|859800|857869.2|854513.5|1058
1645694100000|2022-02-24 09:15:00|859674.2|857352.6|860867|855398|863833.1|859381.9|856056.4|851288.5|970
1645694400000|2022-02-24 09:20:00|859682.3|853786.4|854389.2|852084.7|861714.7|856285.8|854258.9|848088.5|865
1645694700000|2022-02-24 09:25:00|854389.1|852084.9|851337|847269|862407|855081.4|850425.4|845990.5|1031
1645695000000|2022-02-24 09:30:00|851378.8|847921.8|858773.9|851220.8|869154|854346.8|848415.6|841517.5|1092
1645695300000|2022-02-24 09:35:00|858756|851242.7|854042.3|847118.7|865775|852336|849506.2|843387|979
1645695600000|2022-02-24 09:40:00|853937.2|847184.2|840479.6|836115.9|858930.3|851401.8|839785.6|824421|831
1645695900000|2022-02-24 09:45:00|840775.1|835771.4|844342|838331|847479.1|841232.6|837256.4|830642|1038
1645696200000|2022-02-24 09:50:00|844418|837858.8|845445|841075.1|856188.6|844595.5|841704.6|831938.5|871
1645696500000|2022-02-24 09:55:00|845900|840300|847571.3|844661.1|849050.7|845011.3|844013.6|839871.2|860
1645696800000|2022-02-24 10:00:00|848281|844650|849306.5|845978.8|856773.7|848749.8|844641.9|840478.4|1021
1645697100000|2022-02-24 10:05:00|849504.7|846029.7|847610.7|844165.2|852637|846922|847222.3|839338.2|960
1645697400000|2022-02-24 10:10:00|849074|844419|851300|845885|857065|848117.4|846056.8|840266.9|843
1645697700000|2022-02-24 10:15:00|851311.4|845876.5|853726.5|846457.8|858782.4|851425|849344.9|843988.6|980
1645698000000|2022-02-24 10:20:00|853706.7|846489.3|856418|848431|856590.3|849579.8|846793.2|843566.9|955
1645698300000|2022-02-24 10:25:00|855128.1|848130|854228|848625|860557.8|853136|850208.9|842413.5|961
1645698600000|2022-02-24 10:30:00|853837.2|847240|853421.3|847831.8|860680.6|848850|845550|838937|1059
1645698900000|2022-02-24 10:35:00|851532|846779|849139.9|844086.4|862298.7|847845|849080.7|836766|977
1645699200000|2022-02-24 10:40:00|851203.6|843610.7|848859.1|843666|852572|845295.5|845356.9|839433.2|882
1645699500000|2022-02-24 10:45:00|848779.4|843687.3|848950|844990|852416.4|849137.2|844939.7|839788.5|944
1645699800000|2022-02-24 10:50:00|848907|844954|846036.6|842313.4|851410|845445.4|843993.7|839588.5|955
1645700100000|2022-02-24 10:55:00|846389.4|842402.9|843597|839362.3|850584|843638|843106.1|837537.7|1098
1645700400000|2022-02-24 11:00:00|843876.9|839651.3|843089.9|838454.3|844413|840109.3|839818.3|834138.4|1107
1645700700000|2022-02-24 11:05:00|842942.9|838919.8|843035.9|838181|844868|840285.9|839823.3|834113.5|1103
1645701000000|2022-02-24 11:10:00|843069.4|838055.7|844942.2|839086.3|855516.9|840500|841068.6|834107.8|1037
1645701300000|2022-02-24 11:15:00|844326.3|837515.5|840986.1|838986.1|852117.5|840356.8|840499.8|833538.5|1068
1645701600000|2022-02-24 11:20:00|841124.7|838981.1|846558|837300|851929|839091.6|836729.6|828459.4|1048
1645701900000|2022-02-24 11:25:00|846645.5|837268.8|840497.2|835302.4|851192|839899.6|839214.5|827581.5|1106
1645702200000|2022-02-24 11:30:00|840512.3|835478.1|842778.3|837512.3|848550|840592|838956.8|829664|1063
1645702500000|2022-02-24 11:35:00|842510.1|837120.3|842697.7|837039.5|846181|839586.9|838972.6|829363.5|1067
1645702800000|2022-02-24 11:40:00|842732.5|837021.7|841236.1|836062.2|843293.2|838108.7|839450.6|834350|991
1645703100000|2022-02-24 11:45:00|842012.4|836879|840329.6|836583.4|846256.5|837325|838608|833129|922
1645703400000|2022-02-24 11:50:00|840318.9|836628|842935|834593|846444|837813.3|839256.4|832703|909
1645703700000|2022-02-24 11:55:00|841821.4|836660.5|839326.8|834949.3|842595.5|837304.1|838872.6|832865|922
1645704000000|2022-02-24 12:00:00|839750.9|834788.9|842899|837831.8|845188|839121.8|839191.1|832131.1|1031
1645704300000|2022-02-24 12:05:00|842618.5|837831.6|841527|834930|845948|840764.4|841400|832094.7|963
1645704600000|2022-02-24 12:10:00|841732.6|834237.1|841516.2|835285.6|844860|837460|840162.7|829388.5|956
1645704900000|2022-02-24 12:15:00|841896.4|835247.1|838460.9|836551.8|846690|837804.1|835514.8|824732.9|927
1645705200000|2022-02-24 12:20:00|838513.7|836513.7|846384.4|839279.3|846389.8|839313.3|837865.8|827863.5|952
1645705500000|2022-02-24 12:25:00|846384.2|839282.9|841822|838816.8|849826.2|840625|840035.4|835895|937
1645705800000|2022-02-24 12:30:00|841889.9|838795|847995.5|841427.2|850365|842754.9|840865.1|836406.7|846
1645706100000|2022-02-24 12:35:00|847951.1|841215.8|854456|846210|863094|850290.3|846980.4|837286.5|830
1645706400000|2022-02-24 12:40:00|854897.8|847317|855004.2|847324.3|865711.6|854404.6|849114.6|836987.1|1038
1645706700000|2022-02-24 12:45:00|854723.5|847066.4|854692.1|851874.6|860640.5|853798.1|847283.9|839916.6|1040
1645707000000|2022-02-24 12:50:00|855229.4|852036.6|855853.9|853853.9|867199.7|854001.4|851294.6|842263|991
1645707300000|2022-02-24 12:55:00|855593.2|853593.2|856859.6|851855.6|862838|854626|853084.6|845791.6|1074
1645707600000|2022-02-24 13:00:00|855388.6|851134.3|859509|845550|860425|855633|853566.2|844123.9|999
1645707900000|2022-02-24 13:05:00|854358.8|852173.3|870503.7|862311.7|880103|865092.9|853838.2|845315|938
1645708200000|2022-02-24 13:10:00|871498.9|862789.7|867659.8|860922.8|875456.8|867014.1|859934.7|848259|1028
1645708500000|2022-02-24 13:15:00|867153.6|860207.3|870026.3|860417.2|873905.1|864916.2|865487|856463.5|771
1645708800000|2022-02-24 13:20:00|870054.9|860441.6|869488.8|854528|875638|864702|864654.4|853485.7|910
1645709100000|2022-02-24 13:25:00|869108.6|854244.8|863927.8|855988.5|876475|863639.5|862388.5|851888.5|961
1645709400000|2022-02-24 13:30:00|863578|861578|864065.3|858935.6|871285.3|864644.8|858715.9|853246|894
1645709700000|2022-02-24 13:35:00|863751.1|858494.3|867736.9|864281.5|872249.7|865123.8|862512.1|854069.6|853
1645710000000|2022-02-24 13:40:00|868114.3|864230.7|863782|860788.6|881283|866592|860079.8|849162.9|923
1645710300000|2022-02-24 13:45:00|865157.7|860182.7|861109|858589.5|872813|862911.5|860499.9|849813.5|923
1645710600000|2022-02-24 13:50:00|862347|857125|861367|857160|872150|859581.1|856517.2|838985|998
1645710900000|2022-02-24 13:55:00|861366|857161|863497.8|860081.3|873000.8|860319.3|857193.8|843863.8|1078
1645711200000|2022-02-24 14:00:00|863573|856760|864021|856175|871428|860332.1|859065.6|845013.7|899
1645711500000|2022-02-24 14:05:00|861035.4|857748.6|863278.6|860434.2|876629|862725|859138.4|846963.7|900
1645711800000|2022-02-24 14:10:00|863180.4|860513.7|863199.6|859344.1|869662.5|863703.6|861496.5|851238.5|893
1645712100000|2022-02-24 14:15:00|862952|860391.8|861384.4|858048.4|865543.8|861625|861384.4|848963.5|709
1645712400000|2022-02-24 14:20:00|862500|859595|863679.2|860294.9|866437.6|861927|861206.9|851088.5|748
1645712700000|2022-02-24 14:25:00|863678|860295.8|865600.1|862375.3|870247.1|862757.9|862305.1|854439|930
1645713000000|2022-02-24 14:30:00|865288.1|862017.4|867313|861053|871889|864913|864006.1|857417|783
1645713300000|2022-02-24 14:35:00|867294|861072|871949.5|862004.4|875631|865516|864251.5|858025|782
1645713600000|2022-02-24 14:40:00|871976|862076|873616.1|865122.9|876121.4|868048.5|866363.2|855412.8|581
1645713900000|2022-02-24 14:45:00|874237|863100|875325.5|870817.8|883347|872995|871286.8|857388.5|806
1645714200000|2022-02-24 14:50:00|875482.2|870870|877670.1|864192.1|886908.5|872050.4|870116.7|855483.2|926
1645714500000|2022-02-24 14:55:00|877190|863736.4|876716.4|862726.1|879416.9|871500.4|869769|859413.5|906
1645714800000|2022-02-24 15:00:00|877312.5|866198.7|874473.7|869085.2|879723.2|873356.3|873808|862463.5|1064
1645715100000|2022-02-24 15:05:00|874461.2|869257.8|877343.5|864938.5|880005.6|874148.3|874137.6|864938.5|1089
1645715400000|2022-02-24 15:10:00|875769|869539|875575.4|873306.7|882566|874016.6|875055.5|864688.5|909
1645715700000|2022-02-24 15:15:00|875481.1|873481.1|881426|876086.3|884017|878920.5|875481.1|871202|791
1645716000000|2022-02-24 15:20:00|880426.2|877364.7|881675|865625|889775|877585.1|875634.7|862927.5|991
1645716300000|2022-02-24 15:25:00|876488.9|872471.4|880513|869487|884091.6|874836.4|874812|865745.3|710
1645716600000|2022-02-24 15:30:00|878708.2|871651.8|877889.2|870272.1|884847|877342|877018|867113.5|462
1645716900000|2022-02-24 15:35:00|877889.1|870281.1|876281.5|870465.3|884040|872274|868336.3|853719.5|948
1645717200000|2022-02-24 15:40:00|875718.8|869869.5|879305.7|874155.4|884961.4|878659.6|875226.1|869396|1036
1645717500000|2022-02-24 15:45:00|881526|871200|880321.6|871299.4|883298.3|875838|878624.9|868829.9|776
1645717800000|2022-02-24 15:50:00|880023.5|871400.6|879936.3|872860.4|883611|873276|874041|864367.5|820
1645718100000|2022-02-24 15:55:00|879712.6|871833.7|881477.6|872042|884145|877169|874722.4|868230.5|761
1645718400000|2022-02-24 16:00:00|880357.4|872389|882327.6|867793.5|892507.5|874376.4|871383|849737|996
1645718700000|2022-02-24 16:05:00|882319|867801.9|879737|868678|886757|872387|877575|864672|941
1645719000000|2022-02-24 16:10:00|878910.2|869640.3|880565.9|871504.4|884128.8|874087.6|875547.8|867576|1144
1645719300000|2022-02-24 16:15:00|880055.8|870829.5|879066.7|870628.5|882790.2|874527.7|873055.4|864159|1030
1645719600000|2022-02-24 16:20:00|878489.9|870026.5|878333|869608|879932|872902|872879.9|865767.7|885
1645719900000|2022-02-24 16:25:00|878435.8|869720.6|874772|869170.9|879142.2|872202|872342.9|866321.9|774
1645720200000|2022-02-24 16:30:00|874750.3|869029|872589|862545.4|877530.4|871179|872404.3|858184.1|778
1645720500000|2022-02-24 16:35:00|872612.4|862253.3|874577.9|862067.6|884485|866900|869392|847746|1074
1645720800000|2022-02-24 16:40:00|874927.6|862184.3|870294.8|859314.4|876220.7|865000|866188|856035.8|1025
1645721100000|2022-02-24 16:45:00|870308|859166.5|874072.3|865926|879274|870487.5|869468|854588|889
1645721400000|2022-02-24 16:50:00|874537|865930.5|876775.8|873555.4|880421.7|874862.3|873869.5|864122.6|720
1645721700000|2022-02-24 16:55:00|876768.1|873673.1|880281|873500|887308|880143.1|876719.6|867416.6|798
1645722000000|2022-02-24 17:00:00|879054|872911|884762|874354|889676.4|879708.5|872708.1|859175|943
1645722300000|2022-02-24 17:05:00|882141.7|879595.3|883196.9|873423.1|901647|881058|881608.4|870282|917
1645722600000|2022-02-24 17:10:00|881483.3|873363|886049.3|877476.9|898266.9|879897|881454.8|870247.8|924
1645722900000|2022-02-24 17:15:00|889823.7|874667.3|889954|874007|895070|884007.8|884499.1|862853.1|911
1645723200000|2022-02-24 17:20:00|893462.3|877495.9|885708.4|875370|896810.5|884259|884862.4|866282.8|953
1645723500000|2022-02-24 17:25:00|885457|874500|885700.1|875675.9|897800|879990|884579|871752.3|863
1645723800000|2022-02-24 17:30:00|887219|875448|883595|877941.4|889211|879888.4|881262|874210.4|795
1645724100000|2022-02-24 17:35:00|882242.8|877205.3|880865|873950|885949|878070|878105.1|869421|562
1645724400000|2022-02-24 17:40:00|878288.6|876288.6|878272.4|871888.2|880903|876580.5|877543.6|869434.1|509
1645724700000|2022-02-24 17:45:00|878506.1|872492|875866.1|866092.1|880566|873294.3|873379.5|865183|675
1645725000000|2022-02-24 17:50:00|875783.1|866260.2|876242|871136|881992|874732.7|872747.8|857972.7|472
1645725300000|2022-02-24 17:55:00|877674|870691|874010|872128|881299|874500|873850|867675.1|377
1645772400000|2022-02-25 07:00:00|864710.9|845875.4|862362|846905.7|865392.3|849124.9|857299.1|844160.4|470
1645772700000|2022-02-25 07:05:00|859567|846097.2|850010.5|845198.9|864245.3|849823.2|849557.2|841904.2|597
1645773000000|2022-02-25 07:10:00|849953.8|846758.4|856275|838150|873611.6|852171.5|849365.2|832378.5|316
1645773300000|2022-02-25 07:15:00|851205.5|842022.2|843582.7|841582.7|856375|844740|843506.4|835988.5|478
1645773600000|2022-02-25 07:20:00|843456.1|841456.1|842057.8|838226.6|854778|841463|842057.8|832383.3|490
1645773900000|2022-02-25 07:25:00|842813|839215|846970.1|836739|849775.5|842582.6|841559.9|835748|542
1645774200000|2022-02-25 07:30:00|846733.3|835813.5|844892.9|839740|870007|848361|842285.3|832250|577
1645774500000|2022-02-25 07:35:00|844887.1|839989.1|842079.1|839311|845404.5|840633.4|841284.7|836213.5|554
1645774800000|2022-02-25 07:40:00|842240.3|837831.6|840321.4|836266.3|842997.9|839571.5|836948.7|833083.5|672
1645775100000|2022-02-25 07:45:00|840136.2|836274.1|844209|831323.8|844610.4|836860.5|836417.4|830685|837
1645775400000|2022-02-25 07:50:00|843857.2|831587.2|846525|835302|864975.1|843329.1|839724|828323.4|646
1645775700000|2022-02-25 07:55:00|844402.3|835163.6|842881.5|835663.5|867461.7|845815.7|837894.5|828700|730
1645776000000|2022-02-25 08:00:00|842872.1|836463.5|838537.2|835438.2|847775|837856.5|837770|826570.6|669
1645776300000|2022-02-25 08:05:00|839113.5|834709.5|840183.3|837278|840671|838124.2|837116.1|833080|834
1645776600000|2022-02-25 08:10:00|840067.6|835879.6|839529.5|834583.4|841501|838103.4|837511.1|834373.4|560
1645776900000|2022-02-25 08:15:00|839527.9|834598.4|840594.8|836780.8|868108.6|846462.6|837000|831540.2|661
1645777200000|2022-02-25 08:20:00|840583.7|836797.9|858766.9|837120.9|868111.2|846465.2|839124|832008.7|809
1645777500000|2022-02-25 08:25:00|859425.9|837779.9|840958|835354|862814.1|841168.1|839416|832744|829
1645777800000|2022-02-25 08:30:00|840949.8|834279.8|841739.8|832275.4|843629.5|837091.1|834779.9|830880.2|485
1645778100000|2022-02-25 08:35:00|841740.6|832285.4|840306.9|831000|842534|833931.7|833507.1|824848.5|787
1645778400000|2022-02-25 08:40:00|840103.2|830539.6|832119.8|829472.1|840178.9|832432.7|831123.9|825989|750
1645778700000|2022-02-25 08:45:00|832119.7|829480.1|842475|833800|844468|837325|832119.7|827389|513
1645779000000|2022-02-25 08:50:00|840925|835302|840698.9|832970.8|842425|837966.3|839025.3|832250|520
1645779300000|2022-02-25 08:55:00|840661|833194.3|843724.8|835780|844187|836354.6|836973|832505|516
1645779600000|2022-02-25 09:00:00|843820.8|835668|839961.3|835062.2|843899.3|838178.1|839375|830537.1|736
1645779900000|2022-02-25 09:05:00|840519.4|835054|838332.7|831065.9|850105|840440.3|836360.5|830028.1|891
1645780200000|2022-02-25 09:10:00|838258|831170.5|836599.9|829970.7|845236.2|838420.4|835260.9|829015.6|980
1645780500000|2022-02-25 09:15:00|836444.4|830129.3|842475|834600|848884.5|834600|833473.8|827238.5|797
1645780800000|2022-02-25 09:20:00|841967.4|833887.3|837067.1|828658.7|849619.6|833887.3|831291.4|823954.9|955
1645781100000|2022-02-25 09:25:00|837026.6|828565|840175.9|833702|840555.4|833702|833185.5|823622.5|1004
1645781400000|2022-02-25 09:30:00|840179.6|833692.6|839869.8|833497.1|847607|838106.2|836670.4|830708.8|707
1645781700000|2022-02-25 09:35:00|839430.7|833504.6|840456.9|835811.4|841969.9|836354.6|837280.5|832275|596
1645782000000|2022-02-25 09:40:00|839879|835622|844943.1|836315.4|848189.8|842757.2|839879|832178.3|533
1645782300000|2022-02-25 09:45:00|844941.4|836305.4|842360.2|835538.4|845328.5|840440.3|840900|834089.5|718
1645782600000|2022-02-25 09:50:00|842323.1|835469.9|840414.7|836077.2|844387.5|837623.5|837967.2|833988.5|394
1645782900000|2022-02-25 09:55:00|840377.4|834957|843469|837994.8|844947|839940.1|837247.1|834957|350
1645783200000|2022-02-25 10:00:00|843516.5|837582.7|840622.1|837459.2|843516.5|839901|839869.9|836300|535
1645783500000|2022-02-25 10:05:00|841250|837548.6|843298|836599.8|844050|839250|838809.7|834688.5|688
1645783800000|2022-02-25 10:10:00|843284.2|836839.7|842836.8|839069.3|843740|840268.9|839327.3|834896.2|764
1645784100000|2022-02-25 10:15:00|842890.3|838842.9|843140.6|839730.9|845157.5|841018.4|840440.4|837336.5|911
1645784400000|2022-02-25 10:20:00|843263.9|839730.5|842540.6|840540.6|845165|841273.7|842071.5|837818.6|836
1645784700000|2022-02-25 10:25:00|842501.4|840501.4|848877.7|840422.8|863568.8|841922.8|841990.2|838769.4|1035
1645785000000|2022-02-25 10:30:00|848993.5|840418.9|845188.9|839342.6|849006.7|840798.7|842051|838063.1|963
1645785300000|2022-02-25 10:35:00|845199.2|839375.6|847346.6|840020.3|849963.5|840620|842320|838565|942
1645785600000|2022-02-25 10:40:00|847300.2|839927.4|845032.9|841001.2|850579.9|844306.7|842217.4|837331.9|1021
1645785900000|2022-02-25 10:45:00|845169.5|840989.6|842831.9|839218.9|850009.3|842861.3|842171.1|834753|944
1645786200000|2022-02-25 10:50:00|842708.2|839585.3|843187.3|840042.4|848900.5|842651.6|842708.2|838454.8|983
1645786500000|2022-02-25 10:55:00|844381.2|840142.9|844497.3|841045.3|844884.9|842233.2|842821.2|840008.1|983
1645786800000|2022-02-25 11:00:00|844633.3|841046.6|843288|839467.5|848400|842284.8|842559.9|838562.5|970
1645787100000|2022-02-25 11:05:00|843467.9|839209.4|846200|839575|846855|842828.3|842075.9|838590|839
1645787400000|2022-02-25 11:10:00|846198.2|839372.1|844290.5|840275.5|846279.6|841172.3|843169.8|839011.4|782
1645787700000|2022-02-25 11:15:00|844432.9|840022.1|843360|840342.3|845725|841710.7|842323.5|839254.9|954
1645788000000|2022-02-25 11:20:00|843545.9|840372.4|839306.4|837306.4|844069|840904.4|839306.4|836526|841
1645788300000|2022-02-25 11:25:00|839109.1|837109.1|839457.1|835606.8|841810.6|837893.6|837105|831594.3|1053
1645788600000|2022-02-25 11:30:00|839455.1|835598.2|835458.5|831777.6|841573|835962.4|834967.6|828279|1081
1645788900000|2022-02-25 11:35:00|835346.8|831838.3|837216.8|831385.7|843634.1|834709.6|834345.2|826349.8|1033
1645789200000|2022-02-25 11:40:00|837318.4|831472.4|839071.3|834960.6|841384.2|835144.1|836769.6|829417.5|967
1645789500000|2022-02-25 11:45:00|839066.4|834970.9|837064.8|834397.6|840413|836206.1|836077.3|833817.1|777
1645789800000|2022-02-25 11:50:00|836747.2|834111.9|836339.8|833197.7|837970|835498.1|835344.1|832195|844
1645790100000|2022-02-25 11:55:00|836155.2|833144.6|836495.5|833795|837585.9|834553.2|835423.9|832565.9|813
1645790400000|2022-02-25 12:00:00|836326.2|833745.4|837234.2|834136.2|837387|835197.4|835792.5|833226.6|723
1645790700000|2022-02-25 12:05:00|837076.5|835076.5|837362.2|835362.2|837718|835666.5|835532.4|833528.4|683
1645791000000|2022-02-25 12:10:00|837340.7|835340.7|837200|835200|837549.4|835549.4|836029.3|833600.1|775
1645791300000|2022-02-25 12:15:00|836869.5|834869.5|835548.4|833548.4|838312.7|835773.2|834834.7|832573|750
1645791600000|2022-02-25 12:20:00|835530|833530|835625|831958|836149|833639.5|833605.2|828479.7|767
1645791900000|2022-02-25 12:25:00|835174.5|832019.9|833989.9|831989.9|835650.8|833262|833989.9|831900.2|712
1645792200000|2022-02-25 12:30:00|833984.9|831984.9|835061.5|833061.5|835615.6|833682.1|833975|831975|563
1645792500000|2022-02-25 12:35:00|835057.7|833057.7|833725.7|831725.7|836802.1|834179.2|832797.3|829240.4|775
1645792800000|2022-02-25 12:40:00|833723.2|831723.2|833287.7|831287.7|836536|832288.5|832080.7|829489.1|729
1645793100000|2022-02-25 12:45:00|833290.6|831290.6|832460.5|830460.5|833669.6|831669.6|831969.8|829829.3|638
1645793400000|2022-02-25 12:50:00|832433.7|830433.7|829898.9|825680.4|832936.7|830607.9|826368|820591.2|1075
1645793700000|2022-02-25 12:55:00|829917.8|825609.2|827596.9|824236.8|831101.4|827914.2|826750|816801.7|988
1645794000000|2022-02-25 13:00:00|827309.5|823848.7|820739.8|815825.5|828997.3|824097.4|819626.8|815519|1006
1645794300000|2022-02-25 13:05:00|820874.2|815340.5|823558.4|820400.4|828847.5|822135.3|818886.7|815340.5|1117
1645794600000|2022-02-25 13:10:00|823543.1|820400.3|825791.7|822729.7|827909.5|824216.4|821917.2|819244.8|1021
1645794900000|2022-02-25 13:15:00|826077|822572.9|827852.5|825852.5|828858.9|826147.7|824950.9|821950|904
1645795200000|2022-02-25 13:20:00|828361.6|825514.6|830119|824750|830119|826356|827504|823287.6|836
1645795500000|2022-02-25 13:25:00|827730.6|824595.6|824713|820132.8|830061|825875|823680|819156.2|980
1645795800000|2022-02-25 13:30:00|824774.2|820006.8|821546.3|817845.5|829780|823651.7|820191.5|814954.3|966
1645796100000|2022-02-25 13:35:00|820286.9|817279.5|821149.4|818319.8|829048|821477.1|820286.9|817141.3|896
1645796400000|2022-02-25 13:40:00|821143.7|818334.3|819983.1|817181.2|823485.1|820514.4|819359.3|816506.5|1014
1645796700000|2022-02-25 13:45:00|819931|817284.7|822701.4|818756.6|825632.7|818948|816794.9|813585.5|1004
1645797000000|2022-02-25 13:50:00|824006.2|818107.8|828390.5|822827.4|830876.1|825295|820384.9|816170.3|879
1645797300000|2022-02-25 13:55:00|828382.7|822813.2|823197.6|820624.2|831302.7|823110.5|822666.2|819750|864
1645797600000|2022-02-25 14:00:00|823453.7|820630.8|823992.4|821992.4|826486.1|823596.5|822171.1|818590.3|884
1645797900000|2022-02-25 14:05:00|823991.2|821991.2|827577.2|825577.2|830084.8|826003.8|823562.8|821562.8|875
1645798200000|2022-02-25 14:10:00|827385.6|825385.6|833127.5|827201.5|836165.7|828021.6|827247.8|825018|1017
1645798500000|2022-02-25 14:15:00|832486.3|827355.7|830633.6|825289.9|842911.4|831920.8|827762.5|822446.7|1058
1645798800000|2022-02-25 14:20:00|830538.7|825209.2|831828.3|822898.7|836330|827638.2|827160.9|820669.1|1033
1645799100000|2022-02-25 14:25:00|831585.3|822835.9|831742.9|825752.9|834983|827416.1|829971.9|821798.1|1006
1645799400000|2022-02-25 14:30:00|831684.4|825761.3|829031.2|825257.9|834736.1|826496.7|827577.7|824260.2|806
1645799700000|2022-02-25 14:35:00|828579.2|825389.7|829418.7|825182.4|832965.6|826449.6|826753.9|818165.8|857
1645800000000|2022-02-25 14:40:00|829551.7|825022|829588.9|822907.1|834154.8|826359.2|826969.5|817997.4|857
1645800300000|2022-02-25 14:45:00|829183.5|823748|830110.5|826800.4|834080.5|828299.9|827216.8|822885.1|978
1645800600000|2022-02-25 14:50:00|829720.2|826068.6|833830.5|830748.2|835737.1|832211.8|828998.4|825761.2|1011
1645800900000|2022-02-25 14:55:00|833829.1|830749.1|836226.8|834226.8|846030.6|835379|833654.8|828378.9|972
1645801200000|2022-02-25 15:00:00|836225.3|834225.3|835758.7|832786.4|838645.1|834643|834702|826862.4|906
1645801500000|2022-02-25 15:05:00|835511.1|832782.8|834113.5|832113.5|837947|834845|833447|829448.5|895
1645801800000|2022-02-25 15:10:00|834129.1|832129.1|834907.2|832063|835772|833570.3|833786.6|830122|878
1645802100000|2022-02-25 15:15:00|834839.6|831850|834652|831582|836687|833697|834241.2|830494|718
1645802400000|2022-02-25 15:20:00|834918.2|831528|836211.2|832656.6|836594.4|832890.3|833344.5|830432.6|857
1645802700000|2022-02-25 15:25:00|835997.7|832598.6|834693.3|832693.3|836917.8|834025.4|834357.3|830490.7|773
1645803000000|2022-02-25 15:30:00|834692.6|832692.6|832197.5|830197.5|836755|833159.5|830809.2|826809|854
1645803300000|2022-02-25 15:35:00|832168.8|830168.8|832404|829623.8|833486.8|831032.1|831535.6|826401.3|769
1645803600000|2022-02-25 15:40:00|832397.2|829559|833311.6|829525.2|836584.6|833435|830733.6|828450|695
1645803900000|2022-02-25 15:45:00|833363.6|829541.4|831323.9|829323.9|836549.3|832375.4|830439.6|828175.9|624
1645804200000|2022-02-25 15:50:00|831341|829341|828906.5|825522|831678.2|829516.5|827893.8|824502.9|696
1645804500000|2022-02-25 15:55:00|828936.8|825577.3|831542.8|827219.3|835247.5|827312.9|826093.9|813932.6|843
1645804800000|2022-02-25 16:00:00|830456.8|826448|833635.6|827210.1|835248.1|832237.5|830456.8|826307.6|670
1645805100000|2022-02-25 16:05:00|833356|827210|832923.4|828871.9|834627.9|830284|832488.8|826626.5|644
1645805400000|2022-02-25 16:10:00|832869.1|830284|832735.1|827847.1|833799.1|830284|831875|824077.9|622
1645805700000|2022-02-25 16:15:00|832799.3|827850.7|830171.9|825299.9|833591.4|829689.4|828650.3|824683.8|710
1645806000000|2022-02-25 16:20:00|830228.2|825308.3|831202.4|827509.8|831707.3|827618|829864.5|825276.2|496
1645806300000|2022-02-25 16:25:00|831208.1|826852.8|833213.2|829714.3|834518.2|831031.6|830419.3|826150|411
1645806600000|2022-02-25 16:30:00|833137.6|829566.2|832644.7|828321.4|833764|830208.1|831614.3|826482|475
1645806900000|2022-02-25 16:35:00|832738.2|828263.8|832268|827441.2|833701|830529.5|831000.5|826874|599
1645807200000|2022-02-25 16:40:00|832229.3|827491.4|831453.1|827148.7|832376|829323.3|829632.3|824908.5|626
1645807500000|2022-02-25 16:45:00|831369.7|827654.4|832072.2|830072.2|833441.7|831148.3|830566.2|826278.6|550
1645807800000|2022-02-25 16:50:00|832353|830353|831385|827615|833032.1|830498.2|829479.4|827071.8|380
1645808100000|2022-02-25 16:55:00|830601.7|828601.7|831932.8|827855.5|832965|830033.1|829900.7|826925|422
1645808400000|2022-02-25 17:00:00|831789.8|827946.4|831305.5|828344.5|832300|828707.1|829726.5|826696.9|404
1645808700000|2022-02-25 17:05:00|831290.1|828359.9|829721.8|822980.4|833197.3|829644.8|829700|821586.9|614
1645809000000|2022-02-25 17:10:00|830112.2|823113.8|827792.8|823044.2|830635.1|823684|827581.5|821551|439
1645809300000|2022-02-25 17:15:00|827784.8|823008.3|825483.3|822516.7|828686.6|823649.2|824738.2|821375|554
1645809600000|2022-02-25 17:20:00|825635.7|822364.3|825955|823031.6|827154.2|823631.8|824786.3|821963|398
1645809900000|2022-02-25 17:25:00|825950.5|823030.1|824730.1|820441.7|827426.2|823030.9|824730.1|816577|470
1645810200000|2022-02-25 17:30:00|824694.8|820439.9|823206|818182.4|826091|820644|822383|816821.6|567
1645810500000|2022-02-25 17:35:00|823218.9|818018.5|824215.9|818934.9|825975.5|819137.6|822565.3|817258.4|441
1645810800000|2022-02-25 17:40:00|824134.7|818956.1|827505|818295|831474.7|822650|823480|816877.6|571
1645811100000|2022-02-25 17:45:00|827930.5|817870.1|827676.1|817585.2|828945.4|820491.6|825309.2|817112.3|367
1645811400000|2022-02-25 17:50:00|827876.4|817495.1|828986.5|822636.7|830143.1|825400.3|825205.2|816942.1|582
1645811700000|2022-02-25 17:55:00|829174.5|823503.1|827347.7|820653.1|829252.1|823787.7|826997.2|819131.4|361
1646031600000|2022-02-28 07:00:00|841062.5|836937.5|841062.5|836937.5|841062.5|836937.5|841062.5|836937.5|1
1646034300000|2022-02-28 07:45:00|1193056|1086928|1150112|1069903|1203084|1115847|1150112|1069890|126
1646034600000|2022-02-28 07:50:00|1150107|1069898|1137929|1084601|1160126|1099917|1122989|1045693|133
1646034900000|2022-02-28 07:55:00|1137928|1084600|1110369|1025160|1174663|1108370|1110362|1019549|93
1646035200000|2022-02-28 08:00:00|1195197|1082890|1200137|1119928|1200137|1119928|1155236|1082890|132
1646035800000|2022-02-28 08:10:00|1192050|1087999|1166650|1113322|1205672|1124382|1166636|1087999|37
1646036100000|2022-02-28 08:15:00|1166651|1113323|1162653|1109325|1166670|1113342|1151647|1098319|145
1646036400000|2022-02-28 08:20:00|1162652|1109324|1152660|1099332|1166677|1113349|1152654|1099326|133
1646036700000|2022-02-28 08:25:00|1152650|1099322|1159121|1105793|1164140|1110812|1152619|1099291|74
1646037000000|2022-02-28 08:30:00|1159130|1105802|1090121|1029912|1159141|1105813|1081612|1019840|106
1646037300000|2022-02-28 08:35:00|1090118|1029909|1121684|1068356|1131695|1078367|1090105|1029896|72
1646037600000|2022-02-28 08:40:00|1121682|1068354|1101691|1048363|1121693|1068365|1101691|1048363|122
1646037900000|2022-02-28 08:45:00|1101692|1048364|1111669|1058341|1126697|1073369|1101692|1048364|128
1646038200000|2022-02-28 08:50:00|1111668|1058340|1112642|1059314|1116642|1063314|1106643|1053315|64
1646038500000|2022-02-28 08:55:00|1108318|1054990|1106634|1053306|1112634|1059306|1106345|1053017|81
1646038800000|2022-02-28 09:00:00|1106640|1053312|1116674|1063346|1129185|1075857|1101641|1048313|146
1646039100000|2022-02-28 09:05:00|1116678|1063350|1103774|1038565|1140791|1064565|1097852|1038565|94
1646039400000|2022-02-28 09:10:00|1103778|1038569|1044205|990877|1103795|1038586|1038624|985296|110
1646039700000|2022-02-28 09:15:00|1044207|990879|1044216|990888|1073880|990889|1010093|944883|140
1646040000000|2022-02-28 09:20:00|1039215|985887|1057958|1004630|1069215|1015887|1039215|985887|40
1646040300000|2022-02-28 09:25:00|1057954|1004626|1064208|1010880|1072960|1019632|1054178|1000850|121
1646040600000|2022-02-28 09:30:00|1064210|1010882|1066653|1013325|1071663|1018335|1046663|993335|104
1646040900000|2022-02-28 09:35:00|1066658|1013330|1064151|1010823|1066669|1013341|1049154|995826|110
1646041200000|2022-02-28 09:40:00|1069151|1015823|1054161|1000833|1071670|1018342|1054153|1000825|106
1646041500000|2022-02-28 09:45:00|1054165|1000837|1052620|1022411|1054173|1024054|1030980|1000836|141
1646041800000|2022-02-28 09:50:00|1052627|1022418|1043477|1016549|1053509|1026581|1038460|1009908|114
1646042100000|2022-02-28 09:55:00|1038477|1011549|1037251|1010323|1043492|1016564|1037218|1010290|129
1646042400000|2022-02-28 10:00:00|1037250|1010322|1034711|1007783|1044731|1017803|1033427|1006499|123
1646042700000|2022-02-28 10:05:00|1037211|1010283|1037973|1011045|1037974|1011046|1029672|1002744|68
1646043000000|2022-02-28 10:10:00|1037974|1011046|1037985|1011057|1047992|1021064|1030948|1004020|121
1646043300000|2022-02-28 10:15:00|1037988|1011060|1033445|1006517|1044728|1017800|1032188|1005260|121
1646043600000|2022-02-28 10:20:00|1033446|1006518|1015947|989019|1060078|1019055|1008440|949867|133
1646043900000|2022-02-28 10:25:00|1015950|989022|1020613|993685|1024774|993706|1008441|981513|123
1646044200000|2022-02-28 10:30:00|1020611|993683|1014424|997415|1024794|999002|1006938|979899|98
1646044500000|2022-02-28 10:35:00|1017884|1001516|1020062|999853|1035151|1008476|1013136|989592|114
1646044800000|2022-02-28 10:40:00|1015641|999273|1031366|998657|1037600|1006805|1011891|992383|73
1646045100000|2022-02-28 10:45:00|1031364|998655|1015853|999144|1039371|1014913|1015089|949893|124
1646045400000|2022-02-28 10:50:00|1015855|999146|1045099|974890|1045099|1006846|1013184|949866|97
1646045700000|2022-02-28 10:55:00|1045084|974875|1022699|1003661|1045785|1007213|1020809|971800|56
1646046300000|2022-02-28 11:05:00|1096352|989056|1077126|1023488|1096352|1023495|1072449|989056|55
1646046600000|2022-02-28 11:10:00|1077130|1023492|1061146|1034218|1090315|1052500|1053753|1016356|92
1646046900000|2022-02-28 11:15:00|1061150|1034222|1057189|1002821|1075986|1049058|1057167|1000872|141
1646047200000|2022-02-28 11:20:00|1057188|1002820|1057894|1015136|1061520|1016876|1043307|991653|164
1646047500000|2022-02-28 11:25:00|1057896|1015138|1022231|995303|1057896|1022424|1022225|995297|118
1646047800000|2022-02-28 11:30:00|1022229|995301|999403|969194|1030988|1004060|999396|969187|102
1646048100000|2022-02-28 11:35:00|999404|969195|1030953|1004025|1045123|1004914|995260|968332|138
1646048400000|2022-02-28 11:40:00|1030951|1004023|1022819|995891|1045946|1019018|1022804|992411|72
1646048700000|2022-02-28 11:45:00|1022791|995863|1030132|999923|1040992|1014064|1022759|995831|66
1646049000000|2022-02-28 11:50:00|1003461|976533|1030103|999894|1030106|999897|1002945|976017|34
1646049300000|2022-02-28 11:55:00|1030099|999890|1017658|990730|1030099|1001513|1017548|989839|79
1646049600000|2022-02-28 12:00:00|1017692|990764|1029692|1002764|1029692|1002764|1017692|990764|7
1646049900000|2022-02-28 12:05:00|1033442|1006514|1029585|1002657|1043465|1016537|1025943|999015|23
1646050200000|2022-02-28 12:10:00|1023335|996407|1038441|1011513|1045081|1016513|1023335|996407|10
1646050500000|2022-02-28 12:15:00|1043441|1016513|1043441|1016513|1050941|1024013|1038441|1011513|13
1646050800000|2022-02-28 12:20:00|1043443|1016515|1048444|1021516|1048444|1021516|1038444|1011516|22
1646051100000|2022-02-28 12:25:00|1045944|1019016|1040944|1014016|1048444|1021516|1035944|1009016|26
1646051400000|2022-02-28 12:30:00|1045944|1019016|1058464|1031536|1060966|1034038|1038444|1011516|29
1646051700000|2022-02-28 12:35:00|1060105|1029896|1052212|1025284|1060105|1031535|1043446|1016518|21
1646052000000|2022-02-28 12:40:00|1057212|1030284|1070963|1044035|1071006|1044037|1057212|1029896|8
1646052300000|2022-02-28 12:45:00|1068463|1041535|1068463|1041535|1068463|1041535|1063463|1036535|3
1646052600000|2022-02-28 12:50:00|1069713|1042785|1083464|1056536|1083464|1056536|1069713|1042785|10
1646052900000|2022-02-28 12:55:00|1083463|1056535|1083461|1056533|1083463|1056535|1083452|1056524|5
1646053200000|2022-02-28 13:00:00|1088461|1061533|1113460|1086532|1118461|1091533|1088451|1061523|27
1646053500000|2022-02-28 13:05:00|1115960|1089032|1115540|1074413|1155099|1109891|1100081|1028372|37
1646053800000|2022-02-28 13:10:00|1113385|1076567|1067659|1040731|1113385|1076588|1062640|1029090|24
1646054100000|2022-02-28 13:15:00|1062659|1035731|1062667|1035739|1069299|1038239|1059709|1026140|17
1646054400000|2022-02-28 13:20:00|1062658|1035730|1080958|1054030|1083467|1056539|1061398|1029098|16
1646054700000|2022-02-28 13:25:00|1085107|1049898|1084857|1050148|1085107|1050148|1084857|1049898|2
1646055000000|2022-02-28 13:30:00|1084856|1050147|1084525|1050478|1084856|1052938|1082064|1050147|6
1646055300000|2022-02-28 13:35:00|1085661|1054342|1065960|1039032|1085661|1056540|1065959|1039031|17
1646055600000|2022-02-28 13:40:00|1065970|1039042|1070113|1029904|1070113|1039042|1055953|1029025|8
1646055900000|2022-02-28 13:45:00|1084994|1045023|1080113|1049904|1093297|1061544|1068453|1036659|20
1646056200000|2022-02-28 13:50:00|1080111|1049902|1100130|1060096|1149906|1060097|1072923|1029897|22
1646056500000|2022-02-28 13:55:00|1106001|1054226|1080964|1054036|1106001|1056501|1080830|1044883|24
1646056800000|2022-02-28 14:00:00|1080977|1054049|1122498|1047489|1125017|1069896|1080967|1044908|8
1646057100000|2022-02-28 14:05:00|1122866|1047160|1108495|1068906|1136985|1068906|1108495|1047160|14
1646057400000|2022-02-28 14:10:00|1097704|1062297|1099359|1065555|1107504|1069895|1091881|1058048|17
1646057700000|2022-02-28 14:15:00|1107470|1069861|1100070|1069861|1118770|1069861|1095629|1058561|17
1646058000000|2022-02-28 14:20:00|1103503|1076428|1103242|1076314|1103503|1076502|1103242|1076314|5
1646058300000|2022-02-28 14:25:00|1103210|1076282|1159140|1084131|1159140|1099154|1099404|1069195|18
1646058600000|2022-02-28 14:30:00|1159032|1084023|1122716|1094377|1159040|1094377|1119793|1073537|80
1646058900000|2022-02-28 14:35:00|1122711|1094382|1118094|1077885|1125599|1098671|1111776|1077885|21
1646059200000|2022-02-28 14:40:00|1101295|1064684|1087997|1057788|1108094|1067885|1086366|1057788|22
1646059500000|2022-02-28 14:45:00|1088006|1057797|1088006|1057797|1088006|1057797|1088006|1057797|1
1646059800000|2022-02-28 14:50:00|1087997|1057788|1088254|1058045|1101756|1058045|1087997|1044047|7
1646060100000|2022-02-28 14:55:00|1090605|1060693|1084115|1057187|1090607|1060695|1084115|1055830|9
1646060400000|2022-02-28 15:00:00|1084109|1057181|1094358|1064149|1094845|1064636|1084053|1057125|22
1646060700000|2022-02-28 15:05:00|1094341|1064132|1084452|1054950|1094341|1064132|1079715|1051253|44
1646061000000|2022-02-28 15:10:00|1084434|1054968|1087963|1061035|1098166|1071238|1082978|1054876|39
1646061300000|2022-02-28 15:15:00|1087919|1060991|1108625|1075916|1121433|1078638|1087918|1058717|78
1646061600000|2022-02-28 15:20:00|1108624|1075915|1104707|1077779|1111042|1082553|1104704|1074934|93
1646061900000|2022-02-28 15:25:00|1104706|1077778|1110150|1083222|1110165|1083237|1100946|1074018|46
1646062200000|2022-02-28 15:30:00|1110152|1083224|1121809|1094881|1121816|1094888|1105167|1078239|84
1646062500000|2022-02-28 15:35:00|1121840|1094912|1115962|1089034|1125962|1099034|1113443|1086515|15
1646062800000|2022-02-28 15:40:00|1114712|1087784|1117194|1090266|1125085|1090266|1106544|1074876|26
1646063100000|2022-02-28 15:45:00|1115944|1089016|1092587|1057378|1115944|1089016|1090087|1057378|14
1646063400000|2022-02-28 15:50:00|1092586|1057377|1085965|1059037|1100946|1074018|1085946|1057377|23
1646063700000|2022-02-28 15:55:00|1088465|1061537|1080946|1054018|1088465|1061537|1074965|1048037|22
1646066700000|2022-02-28 16:45:00|1073182|1034841|1072568|1034436|1073182|1034841|1072568|1034424|3
1646067000000|2022-02-28 16:50:00|1060423|1028581|1047656|1002315|1060423|1029850|1041728|999815|30
1646067300000|2022-02-28 16:55:00|1048895|1026076|1052787|1017184|1060156|1026076|1037886|998665|27
1646067600000|2022-02-28 17:00:00|1051615|1018356|1045298|1034738|1051841|1039735|1040226|1014768|145
1646067900000|2022-02-28 17:05:00|1045299|1034739|1052670|1039785|1052846|1042166|1043945|1031060|139
1646068200000|2022-02-28 17:10:00|1052668|1039783|1055193|1039808|1055207|1040254|1046505|1035548|126
1646068500000|2022-02-28 17:15:00|1055194|1039809|1050220|1034835|1059219|1039810|1050188|1025826|139
1646068800000|2022-02-28 17:20:00|1050219|1034834|1059216|1025831|1082706|1034836|1050213|1002315|99
1646069100000|2022-02-28 17:25:00|1059217|1025832|1052790|1042230|1068950|1044799|1052779|1022803|97
1646069400000|2022-02-28 17:30:00|1052780|1042220|1067691|1032306|1085192|1054727|1052779|1029802|76
1646069700000|2022-02-28 17:35:00|1067692|1032307|1067707|1032322|1067715|1032330|1067691|1032306|66
1646070000000|2022-02-28 17:40:00|1067706|1032321|1072679|1037294|1077461|1042486|1067674|1032289|93
1646070300000|2022-02-28 17:45:00|1072681|1037296|1063683|1036285|1074929|1040065|1063683|1035040|113
1646070600000|2022-02-28 17:50:00|1063681|1036283|1070182|1007297|1070194|1036646|1047683|1007295|92
1646070900000|2022-02-28 17:55:00|1070183|1007298|1066778|1010688|1070187|1010688|1066778|1007292|77
1646118000000|2022-03-01 07:00:00|1050053|1004844|1089246|1040692|1091991|1040692|1050053|1004844|14
1646118300000|2022-03-01 07:05:00|1089244|1040690|1088693|1051205|1089244|1051231|1078693|1040685|73
1646118600000|2022-03-01 07:10:00|1088735|1051247|1086628|1033300|1112832|1068075|1073691|1028304|101
1646118900000|2022-03-01 07:15:00|1086629|1033301|1086633|1033305|1096664|1043336|1081615|1028287|109
1646119200000|2022-03-01 07:20:00|1086638|1033310|1079141|1025813|1086648|1033320|1079137|1025809|61
1646119500000|2022-03-01 07:25:00|1079142|1025814|1050099|1004890|1079142|1039003|1048276|1003067|74
1646119800000|2022-03-01 07:30:00|1050102|1004893|1028711|991223|1066261|1028773|1028709|991221|107
1646120100000|2022-03-01 07:35:00|1028708|991220|1050599|989330|1053330|1003721|1028708|986611|24
1646120400000|2022-03-01 07:40:00|1050601|989332|1038489|1011561|1050612|1011582|1019469|988599|109
1646120700000|2022-03-01 07:45:00|1038488|1011560|1041489|1028468|1070086|1039877|1035984|1009056|108
1646121000000|2022-03-01 07:50:00|1041436|1028522|1041084|1031371|1042594|1031371|1041061|1028522|45
1646121300000|2022-03-01 07:55:00|1041087|1031374|1037996|1029409|1041115|1031402|1037996|1029375|69
1646121600000|2022-03-01 08:00:00|1037993|1029406|1029154|1009945|1050154|1029476|1025090|1009845|62
1646121900000|2022-03-01 08:05:00|1029151|1009942|1035112|994903|1050153|1009944|1029151|994895|49
1646122200000|2022-03-01 08:10:00|1035115|994906|1035122|994913|1035142|994933|1035109|994900|99
1646122500000|2022-03-01 08:15:00|1035118|994909|1034790|995241|1035143|995264|1025109|986894|108
1646122800000|2022-03-01 08:20:00|1034789|995240|1022888|1009113|1034795|1013717|1022500|995239|107
1646123100000|2022-03-01 08:25:00|1022872|1009129|1020096|1001887|1023225|1010235|1010214|996913|109
1646123400000|2022-03-01 08:30:00|1020095|1001886|1032569|994349|1059417|1001896|1020095|976907|78
1646123700000|2022-03-01 08:35:00|1032568|994348|1000870|984069|1032586|1001865|1000067|968359|68
1646124000000|2022-03-01 08:40:00|1000871|984072|1001234|988766|1010123|996784|996733|981653|85
1646124300000|2022-03-01 08:45:00|1001231|988769|1010077|989868|1015092|989908|998119|984883|101
1646124600000|2022-03-01 08:50:00|1010079|989870|997583|979874|1010095|989886|990081|974445|109
1646124900000|2022-03-01 08:55:00|1010083|979880|997569|979860|1010083|985576|992579|972358|114
1646125200000|2022-03-01 09:00:00|997571|979862|989956|979747|1004863|987630|989876|976668|106
1646125500000|2022-03-01 09:05:00|989952|979743|1004304|983210|1010085|989487|989929|977363|135
1646125800000|2022-03-01 09:10:00|1004310|983216|990482|977773|1013536|992421|990482|977389|108
1646126100000|2022-03-01 09:15:00|990481|977772|983556|968347|995466|984919|983517|967361|72
1646126400000|2022-03-01 09:20:00|983554|968345|980042|971594|989235|976770|973750|958027|122
1646126700000|2022-03-01 09:25:00|980043|971595|1028160|991926|1030143|999930|979991|964384|113
1646127000000|2022-03-01 09:30:00|1028158|991924|1000000|981869|1030149|994931|996250|967912|70
1646127300000|2022-03-01 09:35:00|1001350|981868|1024772|997113|1032635|1000585|995000|973647|62
1646127600000|2022-03-01 09:40:00|1024763|997104|1019076|1003867|1024764|1003874|1017682|992804|155
1646127900000|2022-03-01 09:45:00|1019072|1003863|1024420|999211|1036972|1011763|1019072|999211|92
1646128200000|2022-03-01 09:50:00|1036151|1012480|1025022|1010002|1036151|1013195|1022817|1001043|111
1646128500000|2022-03-01 09:55:00|1025021|1010001|1032603|1007394|1032620|1014932|1016103|1003892|138
1646128800000|2022-03-01 10:00:00|1032614|1007405|1043650|998441|1043650|1018441|1017634|972425|108
1646129100000|2022-03-01 10:05:00|1043636|998427|1029660|1009451|1043636|1021658|1022367|998423|109
1646129400000|2022-03-01 10:10:00|1029642|1014451|1034643|999434|1034646|1014451|1029627|999434|23
1646129700000|2022-03-01 10:15:00|1034642|999433|1039506|1014297|1039651|1014442|1029628|999419|129
1646130000000|2022-03-01 10:20:00|1039508|1014299|1040068|1019859|1050001|1029792|1029942|1004744|137
1646130300000|2022-03-01 10:25:00|1040071|1019862|1040696|1031893|1050138|1032429|1040051|1019858|143
1646130600000|2022-03-01 10:30:00|1040693|1031890|1054208|1023999|1054241|1032448|1040527|1023987|105
1646130900000|2022-03-01 10:35:00|1054210|1024001|1025000|1002241|1054216|1024007|1025000|1002227|141
1646131200000|2022-03-01 10:40:00|1028160|1002238|1026250|1006153|1040656|1012962|1026250|997951|123
1646131500000|2022-03-01 10:45:00|1031250|1006154|1035049|1007340|1046292|1022302|1031250|1006154|48
1646131800000|2022-03-01 10:50:00|1035050|1007341|1039880|1012171|1039882|1012173|1034757|1007139|134
1646132100000|2022-03-01 10:55:00|1039879|1012170|1040004|1012295|1040007|1012298|1039869|1012160|84
1646132400000|2022-03-01 11:00:00|1040009|1012300|1081142|1058867|1081151|1058871|1040009|1012300|114
1646132700000|2022-03-01 11:05:00|1081110|1058900|1073741|1056163|1081110|1059912|1072559|1054578|141
1646133000000|2022-03-01 11:10:00|1073747|1056169|1074836|1042674|1080090|1056919|1066349|1037398|150
1646133300000|2022-03-01 11:15:00|1074837|1042675|1053357|1040648|1074838|1051038|1053355|1039875|146
1646133600000|2022-03-01 11:20:00|1053356|1040647|1056263|1047815|1056618|1047816|1051230|1040631|132
1646133900000|2022-03-01 11:25:00|1056258|1047810|1055081|1044872|1056282|1047834|1053704|1044872|132
1646134200000|2022-03-01 11:30:00|1055051|1044842|1050064|1039855|1055081|1044872|1050064|1039855|86
1646134500000|2022-03-01 11:35:00|1051684|1043236|1051713|1043265|1052397|1043271|1050052|1039843|130
1646134800000|2022-03-01 11:40:00|1051712|1043264|1047609|1007400|1062578|1043265|1045092|1004884|105
1646135100000|2022-03-01 11:45:00|1047612|1007403|1029132|1009923|1055688|1019894|1029119|1004894|116
1646135400000|2022-03-01 11:50:00|1039632|999423|1029145|1009936|1039632|1017929|1029129|999423|68
1646135700000|2022-03-01 11:55:00|1029143|1009934|1029144|1009935|1036050|1017959|1017985|1007249|127
1646136000000|2022-03-01 12:00:00|1029110|1009901|1029110|1009901|1029110|1009901|1029110|1009901|1
1646136300000|2022-03-01 12:05:00|1042110|996901|1022695|1012317|1062592|1025470|1022695|992401|51
1646136600000|2022-03-01 12:10:00|1040110|1014901|1034006|1014897|1040110|1024496|1025106|999878|6
1646136900000|2022-03-01 12:15:00|1033987|1009878|1026225|1017777|1044556|1018277|1025413|999328|32
1646137200000|2022-03-01 12:20:00|1026729|1018281|1020121|1009912|1026735|1018287|1016722|1008274|16
1646137500000|2022-03-01 12:25:00|1016722|1008274|1020687|1010478|1020687|1010478|1016722|1008274|16
1646137800000|2022-03-01 12:30:00|1020939|1010730|1020939|1010730|1020939|1010730|1020939|1010730|1
1646138100000|2022-03-01 12:35:00||1011230||1011230||1011230||1011230|1
1646138400000|2022-03-01 12:40:00|1022913|1013757|1050939|1015730|1055939|1015730|1020939|993730|9
1646138700000|2022-03-01 12:45:00|1050920|1015711|1055886|1011177|1055915|1015711|1050920|1011177|5
1646139000000|2022-03-01 12:50:00|1045856|1006207|1044057|1022271|1055416|1025560|1035671|1006207|31
1646139300000|2022-03-01 12:55:00|1043992|1022337|1047019|1011810|1058376|1025560|1038269|1001810|33
1646139600000|2022-03-01 13:00:00|1046904|1011925|1044964|1013865|1047019|1013865|1044964|1011810|6
1646139900000|2022-03-01 13:05:00|1044925|1013904|1043720|1016318|1047443|1018257|1043720|1013653|14
1646140200000|2022-03-01 13:10:00|1042138|1015363|1040125|1023916|1045510|1029494|1037827|1015363|30
1646140500000|2022-03-01 13:15:00|1035033|1019009|1055107|1029898|1055107|1039898|1035019|1019009|69
1646140800000|2022-03-01 13:20:00|1052480|1027525|1062728|1042280|1077608|1052633|1052480|1027398|57
1646141100000|2022-03-01 13:25:00|1060109|1039900|1060109|1039900|1062609|1039900|1057434|1036572|38
1646141400000|2022-03-01 13:30:00|1057488|1037521|1072764|1047244|1075109|1049909|1055109|1032400|75
1646141700000|2022-03-01 13:35:00|1063919|1041089|1070103|1049894|1071748|1049900|1062094|1041089|44
1646142000000|2022-03-01 13:40:00|1062484|1042513|1060124|1024915|1086355|1049896|1050032|1009896|59
1646142300000|2022-03-01 13:45:00|1050018|1015021|1060102|1039893|1067464|1047531|1050005|1015021|54
1646142600000|2022-03-01 13:50:00|1070102|1037401|1070112|1034903|1070112|1039893|1055366|1034655|11
1646143200000|2022-03-01 14:00:00|1070102|1024893|1055014|1039984|1074752|1040264|1055014|1024893|11
1646143500000|2022-03-01 14:05:00|1070103|1044894|1066477|1048523|1070103|1054894|1065103|1044894|9
1646143800000|2022-03-01 14:10:00|1066432|1048568|1076175|1053825|1090123|1061403|1050123|1029914|28
1646144100000|2022-03-01 14:15:00|1071329|1058671|1082103|1062394|1090125|1070013|1070523|1058671|38
1646144400000|2022-03-01 14:20:00|1082101|1062392|1082101|1062392|1082101|1062392|1075948|1056539|4
1646144700000|2022-03-01 14:25:00|1087712|1069281|1087710|1069284|1087712|1069284|1087710|1069281|2
1646145000000|2022-03-01 14:30:00|1087082|1069911|1084666|1073332|1088326|1074894|1083103|1062394|16
1646145300000|2022-03-01 14:35:00|1083963|1074035|1086329|1076671|1086330|1076671|1082882|1072113|12
1646145600000|2022-03-01 14:40:00|1085982|1077018|1088243|1079795|1088243|1079795|1083104|1069895|18
1646145900000|2022-03-01 14:45:00|1085124|1069915|1090122|1069913|1120124|1087043|1085124|1069910|34
1646146200000|2022-03-01 14:50:00|1098181|1079355|1095113|1085904|1105122|1085904|1090209|1074736|19
1646146500000|2022-03-01 14:55:00|1092362|1083673|1104344|1081697|1110625|1085913|1092360|1073413|16
1646146800000|2022-03-01 15:00:00|1102533|1083509|1101447|1084556|1102533|1084557|1101447|1083509|5
1646147100000|2022-03-01 15:05:00|1110625|1075416|1105125|1081216|1122625|1090528|1100616|1064916|22
1646147400000|2022-03-01 15:10:00|1103762|1080042|1110839|1094163|1115106|1094163|1103751|1079950|12
1646147700000|2022-03-01 15:15:00|1110707|1094296|1121720|1108028|1121970|1108028|1110106|1092378|15
1646148000000|2022-03-01 15:20:00|1121727|1108035|1110100|1099891|1121727|1109768|1101544|1092213|42
1646148300000|2022-03-01 15:25:00|1110090|1097381|1110089|1097380|1110090|1097381|1102960|1093949|9
1646148600000|2022-03-01 15:30:00|1111024|1098945|1111024|1098945|1111024|1098945|1111024|1098945|1
1646148900000|2022-03-01 15:35:00|1110827|1099141|1120240|1100031|1121510|1109831|1110089|1097380|22
1646149200000|2022-03-01 15:40:00|1120235|1100026|1135087|1114878|1170166|1119913|1120229|1094667|56
1646149500000|2022-03-01 15:45:00|1139957|1120008|1145087|1124878|1147606|1124897|1135087|1109878|18
1646149800000|2022-03-01 15:50:00|1147587|1122378|1150442|1124558|1177586|1124878|1145086|1092377|18
1646150100000|2022-03-01 15:55:00|1146695|1123268|1124382|1110612|1172596|1124878|1124382|1079892|37
1646150400000|2022-03-01 16:00:00|1124448|1110546|1154153|1110812|1154153|1117125|1120167|1087326|18
1646151000000|2022-03-01 16:10:00|1151649|1113316|1145153|1119812|1155466|1126002|1145153|1113316|30
1646151300000|2022-03-01 16:15:00|1145628|1124337|1145971|1134063|1147737|1134063|1139972|1123260|26
1646151600000|2022-03-01 16:20:00|1145968|1134066|1159187|1147346|1170178|1149237|1145169|1129828|14
1646151900000|2022-03-01 16:25:00|1159188|1147347|1157795|1147235|1159188|1147347|1154459|1143073|7
1646152200000|2022-03-01 16:30:00|1159795|1149235|1145167|1119826|1173936|1149235|1136154|1101095|30
1646152500000|2022-03-01 16:35:00|1135437|1114556|1140228|1124800|1150167|1124800|1129908|1109826|22
1646152800000|2022-03-01 16:40:00|1150184|1114843|1147684|1112343|1152684|1122234|1146008|1112343|8
1646153100000|2022-03-01 16:45:00|1166490|1133538|1164435|1138073|1177666|1138080|1164164|1117555|20
1646153400000|2022-03-01 16:50:00|1163703|1141325|1174672|1145362|1175808|1145362|1162441|1134227|15
1646153700000|2022-03-01 16:55:00|1172773|1147262|1183918|1136077|1215183|1169842|1170183|1124842|13
1646154000000|2022-03-01 17:00:00|1183940|1136055|1190177|1164792|1200190|1164798|1174716|1132902|152
1646154300000|2022-03-01 17:05:00|1190178|1164793|1170633|1130248|1190196|1164811|1160198|1129807|123
1646154600000|2022-03-01 17:10:00|1170632|1130247|1164623|1135872|1194197|1145074|1141030|1114302|102
1646154900000|2022-03-01 17:15:00|1165440|1135055|1180729|1129783|1214183|1189959|1160254|1129783|114
1646155200000|2022-03-01 17:20:00|1180726|1129786|1165461|1135076|1182263|1145910|1160398|1129786|153
1646155500000|2022-03-01 17:25:00|1165459|1135074|1170871|1149658|1175456|1149658|1159827|1135037|144
1646155800000|2022-03-01 17:30:00|1170793|1149754|1181418|1141033|1181441|1153869|1166447|1141032|135
1646156100000|2022-03-01 17:35:00|1181419|1141034|1174727|1147307|1186173|1155788|1174721|1141033|103
1646156400000|2022-03-01 17:40:00|1174726|1147306|1177435|1137050|1196188|1155803|1163797|1137048|128
1646156700000|2022-03-01 17:45:00|1177436|1137051|1189617|1132358|1211204|1155811|1177433|1129023|120
1646157000000|2022-03-01 17:50:00|1189616|1132357|1188694|1148309|1189617|1148830|1181858|1132352|80
1646157300000|2022-03-01 17:55:00|1188692|1148307|1166818|1135186|1192443|1155210|1156193|1124830|39
1646204400000|2022-03-02 07:00:00|1094096|1055825|1094969|1064945|1130093|1064960|1094079|1055808|79
1646204700000|2022-03-02 07:05:00|1094968|1064944|1094978|1064954|1095015|1064991|1094968|1064944|95
1646205000000|2022-03-02 07:10:00|1094975|1064951|1095025|1065001|1095025|1065001|1094962|1064938|89
1646205300000|2022-03-02 07:15:00|1095023|1064999|1122594|1087406|1127700|1092312|1095021|1064997|86
1646205600000|2022-03-02 07:20:00|1122596|1087408|1154508|1115375|1154529|1115396|1122294|1087408|134
1646205900000|2022-03-02 07:25:00|1154509|1115376|1149866|1110017|1155313|1115378|1149866|1095375|74
1646206200000|2022-03-02 07:30:00|1147173|1112711|1120062|1049853|1147173|1113605|1120061|1049852|15
1646206500000|2022-03-02 07:35:00|1120065|1049856|1120123|1079914|1120147|1079938|1120064|1049855|141
1646206800000|2022-03-02 07:40:00|1120121|1079912|1128223|1091798|1128661|1091838|1120121|1079912|97
1646207100000|2022-03-02 07:45:00|1128217|1091792|1140129|1119920|1140154|1119929|1125958|1090914|71
1646207400000|2022-03-02 07:50:00|1140132|1119923|1140548|1119520|1140549|1119930|1140086|1109898|119
1646207700000|2022-03-02 07:55:00|1140549|1119521|1150134|1119925|1152484|1128236|1128009|1101919|84
1646208000000|2022-03-02 08:00:00|1153556|1126533|1150432|1124621|1153556|1126781|1150100|1119891|121
1646208300000|2022-03-02 08:05:00|1150429|1124618|1150157|1124745|1150432|1124801|1150157|1124613|79
1646208600000|2022-03-02 08:10:00|1150159|1124747|1156311|1134700|1157310|1134700|1150157|1124745|70
1646208900000|2022-03-02 08:15:00|1156319|1134708|1150057|1139848|1156909|1144371|1150055|1134304|55
1646209200000|2022-03-02 08:20:00|1150059|1139850|1150087|1137378|1151677|1143229|1146675|1137378|111
1646209500000|2022-03-02 08:25:00|1150090|1137381|1150054|1137345|1150105|1137396|1144234|1133296|125
1646209800000|2022-03-02 08:30:00|1150055|1137346|1150091|1137382|1153693|1141305|1147454|1135008|86
1646210100000|2022-03-02 08:35:00|1150089|1137380|1153495|1142501|1154093|1142501|1150055|1137346|87
1646210400000|2022-03-02 08:40:00|1250042|1154833|1222073|1132889|1250090|1154881|1205361|1109682|93
1646210700000|2022-03-02 08:45:00|1222075|1132891|1169552|1146491|1222075|1154914|1161329|1129840|157
1646211000000|2022-03-02 08:50:00|1169521|1146548|1166849|1147645|1190117|1154938|1163875|1137264|142
1646211300000|2022-03-02 08:55:00|1163929|1145504|1165132|1149923|1167308|1157723|1158204|1145504|73
1646211600000|2022-03-02 09:00:00|1165127|1149918|1161144|1148956|1165154|1149945|1161144|1148944|78
1646211900000|2022-03-02 09:05:00|1168690|1156409|1161230|1148844|1168690|1156443|1161227|1148240|63
1646212200000|2022-03-02 09:10:00|1161233|1148847|1159063|1147398|1161233|1148943|1159059|1147394|159
1646212500000|2022-03-02 09:15:00|1159062|1147397|1155000|1140853|1159063|1147398|1155000|1140361|98
1646212800000|2022-03-02 09:20:00|1158135|1142907|1155000|1140702|1158143|1142934|1155000|1140702|103
1646213100000|2022-03-02 09:25:00|1166232|1140703|1157500|1134885|1166232|1140704|1142417|1106016|138
1646213400000|2022-03-02 09:30:00|1165121|1134882|1169041|1142113|1176349|1149912|1143458|1107390|94
1646213700000|2022-03-02 09:35:00|1169061|1142133|1164480|1137552|1169480|1142552|1159441|1132513|173
1646214000000|2022-03-02 09:40:00|1164478|1137550|1176912|1149984|1176929|1150001|1164413|1137485|132
1646214300000|2022-03-02 09:45:00|1176913|1149985|1174705|1147777|1179407|1152479|1169701|1142773|83
1646214600000|2022-03-02 09:50:00|1167705|1140777|1159858|1146110|1167705|1146110|1159855|1139512|8
1646214900000|2022-03-02 09:55:00|1159856|1146108|1160293|1144807|1173155|1158186|1159855|1144797|41
1646215200000|2022-03-02 10:00:00|1160292|1144806|1170129|1154945|1170155|1154946|1159367|1139942|112
1646215500000|2022-03-02 10:05:00|1171901|1158173|1171839|1158111|1171901|1158173|1165869|1152141|113
1646215800000|2022-03-02 10:10:00|1175092|1159883|1186250|1154651|1207418|1174709|1174910|1144690|126
1646216100000|2022-03-02 10:15:00|1187500|1154645|1165000|1135440|1187500|1156731|1165000|1135437|106
1646216400000|2022-03-02 10:20:00||1135441||1135468||1136915||1135231|81
1646216700000|2022-03-02 10:25:00|1173179|1135471|1161366|1111157|1173179|1137688|1143145|1090503|127
1646217000000|2022-03-02 10:30:00|1161367|1111158|1167712|1124860|1174985|1127618|1161366|1111157|123
1646217300000|2022-03-02 10:35:00|1167708|1124856|1194614|1160373|1200097|1160375|1155687|1118745|135
1646217600000|2022-03-02 10:40:00|1194617|1160376|1207385|1127605|1207651|1160376|1170080|1109853|83
1646217900000|2022-03-02 10:45:00|1211134|1123849|1144607|1095469|1220091|1124324|1130736|1079905|92
1646218200000|2022-03-02 10:50:00|1144605|1095467|1100967|1074039|1144605|1096885|1098467|1064880|88
1646218500000|2022-03-02 10:55:00|1105937|1079009|1122348|1092672|1140131|1094924|1104737|1077809|80
1646218800000|2022-03-02 11:00:00|1122210|1092791|1117692|1089867|1123081|1094827|1117681|1089852|115
1646219100000|2022-03-02 11:05:00|1117244|1090316|1103482|1076554|1120081|1091567|1103442|1076514|86
1646219400000|2022-03-02 11:10:00|1103481|1076553|1106567|1078401|1120134|1084925|1103461|1076533|119
1646219700000|2022-03-02 11:15:00|1106565|1078399|1115127|1084918|1123501|1096573|1103454|1076526|77
1646220000000|2022-03-02 11:20:00|1115125|1084916|1116323|1088614|1116688|1088619|1115097|1084888|48
1646220300000|2022-03-02 11:25:00|1116325|1088616|1120139|1102369|1123475|1102369|1115943|1088614|108
1646220600000|2022-03-02 11:30:00|1120140|1102370|1136137|1108932|1136495|1118528|1120110|1102361|135
1646220900000|2022-03-02 11:35:00|1136140|1108935|1133016|1112052|1136153|1112064|1128843|1104152|129
1646221200000|2022-03-02 11:40:00|1133015|1112051|1131877|1118149|1136915|1123187|1131876|1112043|53
1646221500000|2022-03-02 11:45:00|1131876|1118148|1131826|1118098|1139381|1125653|1131822|1118094|104
1646221800000|2022-03-02 11:50:00|1131830|1118102|1133145|1119417|1135640|1121912|1131822|1118094|97
1646222100000|2022-03-02 11:55:00|1133148|1119420|1129322|1115594|1133148|1119420|1125057|1099848|68
1646222400000|2022-03-02 12:00:00|1129347|1115619|1129356|1115628|1131847|1118119|1125087|1099878|8
1646222700000|2022-03-02 12:05:00|1129347|1115619|1131865|1118137|1135106|1119897|1129347|1115619|10
1646223000000|2022-03-02 12:10:00|1129365|1115637|1126846|1113118|1131865|1118137|1126846|1113118|5
1646223300000|2022-03-02 12:15:00|1131846|1118118|1129348|1115620|1131867|1118139|1129348|1115620|12
1646223600000|2022-03-02 12:20:00|1129357|1115629|1136867|1123139|1136867|1123139|1129348|1115620|12
1646223900000|2022-03-02 12:25:00|1136857|1123129|1131867|1118139|1136867|1123139|1129357|1115629|5
1646224500000|2022-03-02 12:35:00|1131865|1118137|1110087|1094878|1131865|1118137|1110087|1094878|7
1646224800000|2022-03-02 12:40:00|1110086|1094877|1107586|1087377|1110105|1094896|1104345|1087377|7
1646225100000|2022-03-02 12:45:00|1095086|1079877|1110108|1079899|1110108|1088130|1090516|1064890|40
1646225400000|2022-03-02 12:50:00|1106485|1083523|1122159|1107848|1127133|1108140|1106415|1083523|18
1646225700000|2022-03-02 12:55:00|1122157|1107846|1121867|1108139|1135106|1118137|1121865|1104897|6
1646226000000|2022-03-02 13:00:00|1121858|1108130|1125123|1104914|1125126|1108148|1121858|1104914|5
1646226300000|2022-03-02 13:05:00|1122128|1107908|1122017|1108015|1122128|1108017|1122017|1107908|5
1646226600000|2022-03-02 13:10:00|1121880|1108152|1135120|1114911|1135120|1114911|1119380|1099911|6
1646227200000|2022-03-02 13:20:00|1135111|1114902|1131536|1113495|1135120|1114911|1131536|1113487|4
1646227500000|2022-03-02 13:25:00|1131231|1113800|1130121|1114912|1132621|1114912|1121881|1105565|10
1646227800000|2022-03-02 13:30:00|1132621|1112412|1132621|1112412|1132621|1112412|1132621|1112412|1
1646228100000|2022-03-02 13:35:00|1140045|1124988|1136623|1118396|1142622|1124988|1136623|1117882|16
1646228400000|2022-03-02 13:40:00|1135884|1119154|1128598|1112440|1137123|1119154|1128598|1112439|4
1646228700000|2022-03-02 13:45:00|1129999|1115038|1136913|1123090|1139623|1123155|1127967|1110914|17
1646229000000|2022-03-02 13:50:00|1135106|1120897|1136875|1123147|1136875|1123147|1135106|1120897|5
1646229600000|2022-03-02 14:00:00|1135106|1120897|1136866|1123138|1139366|1125638|1135105|1120896|6
1646229900000|2022-03-02 14:05:00|1135107|1120898|1136876|1123148|1136876|1123148|1135107|1120898|3
1646230200000|2022-03-02 14:10:00|1136874|1123146|1151861|1138133|1151861|1138133|1136865|1117396|10
1646230500000|2022-03-02 14:15:00|1150101|1134892|1150101|1134892|1150111|1134902|1150101|1134892|3
1646230800000|2022-03-02 14:20:00|1147506|1132487|1146525|1126316|1153525|1132494|1146525|1126316|12
1646231100000|2022-03-02 14:25:00|1146487|1126278|1132938|1119210|1146506|1126297|1132938|1115470|36
1646231400000|2022-03-02 14:30:00|1140678|1111469|1138105|1124043|1140678|1124043|1135678|1111469|7
1646231700000|2022-03-02 14:35:00|1137438|1123710|1150113|1119904|1150113|1123710|1130103|1099894|8
1646232000000|2022-03-02 14:40:00|1141135|1113863|1157603|1117394|1157603|1119894|1132877|1099894|12
1646232300000|2022-03-02 14:45:00|1145781|1109216|1139423|1110612|1149909|1115117|1139423|1109216|8
1646232600000|2022-03-02 14:50:00|1138283|1111752|1130257|1109778|1138283|1114245|1125277|1104756|15
1646232900000|2022-03-02 14:55:00|1130255|1109776|1134694|1115338|1134982|1115338|1130164|1109776|13
1646233200000|2022-03-02 15:00:00|1134693|1115339|1130536|1110327|1152611|1115339|1120241|1087402|13
1646233500000|2022-03-02 15:05:00|1130534|1110325|1096258|1048757|1153069|1110334|1096258|1048494|32
1646233800000|2022-03-02 15:10:00|1080112|1049903|1075111|1044926|1087615|1063478|1075111|1039905|36
1646234100000|2022-03-02 15:15:00|1073211|1046825|1072523|1047498|1073211|1047507|1065179|1039821|12
1646234400000|2022-03-02 15:20:00|1072524|1047499|1085126|1049917|1110106|1056660|1071639|1024897|19
1646234700000|2022-03-02 15:25:00|1113604|1076440|1097683|1082938|1125107|1082938|1094903|1059898|26
1646235000000|2022-03-02 15:30:00|1097193|1083427|1112488|1037547|1175112|1125083|1095653|1034629|49
1646235300000|2022-03-02 15:35:00|1106628|1043407|1122093|1067941|1126268|1067941|1106624|1043407|6
1646235600000|2022-03-02 15:40:00|1111410|1058625|1125376|1094621|1131365|1094621|1103121|1054913|19
1646235900000|2022-03-02 15:45:00|1135103|1084894|1143910|1111400|1145295|1111400|1132603|1084894|18
1646236200000|2022-03-02 15:50:00|1143768|1111543|1125113|1109904|1143768|1111544|1120103|1097567|29
1646236500000|2022-03-02 15:55:00|1142603|1109894|1142603|1109894|1142603|1109894|1122161|1105578|13
1646236800000|2022-03-02 16:00:00|1142669|1109828|1142669|1109828|1142669|1109828|1142669|1109828|1
1646237100000|2022-03-02 16:05:00|1142679|1109838|1144700|1116046|1145695|1116048|1142669|1109828|12
1646237400000|2022-03-02 16:10:00|1144521|1116224|1137707|1120547|1148416|1122316|1126107|1091456|29
1646237700000|2022-03-02 16:15:00|1137708|1120548|1155064|1113150|1161854|1121331|1131798|1085226|12
1646238000000|2022-03-02 16:20:00|1155067|1113153|1126846|1101505|1159280|1113153|1126823|1101439|14
1646238300000|2022-03-02 16:25:00|1126847|1101506|1122664|1100689|1126847|1101506|1118918|1094435|16
1646238600000|2022-03-02 16:30:00|1122674|1100699|1107721|1066183|1122674|1100699|1072141|1031790|37
1646238900000|2022-03-02 16:35:00|1107628|1066090|1070192|1049851|1107628|1068112|1070191|1047919|21
1646239200000|2022-03-02 16:40:00|1077537|1057507|1096827|1072749|1112715|1072996|1077264|1039842|34
1646239500000|2022-03-02 16:45:00|1093368|1076208|1089287|1068295|1093368|1076208|1086462|1051146|10
1646239800000|2022-03-02 16:50:00|1088197|1059385|1070181|1049820|1088197|1059388|1070181|1048078|29
1646240100000|2022-03-02 16:55:00|1069059|1050978|1060189|1029848|1074342|1051439|1060171|1029830|19
1646240400000|2022-03-02 17:00:00|1060211|1029826|1068990|1021031|1080221|1029837|1060211|1009833|35
1646240700000|2022-03-02 17:05:00|1068991|1021032|1073588|1056428|1084901|1056441|1063583|1021026|123
1646241000000|2022-03-02 17:10:00|1073589|1056429|1063566|1046406|1079853|1061422|1063560|1046400|170
1646241300000|2022-03-02 17:15:00|1063565|1046405|1066078|1048918|1066079|1048919|1063564|1046404|113
1646241600000|2022-03-02 17:20:00|1066079|1048919|1053582|1036422|1066090|1048930|1053580|1036420|70
1646241900000|2022-03-02 17:25:00|1053583|1036423|1047680|1017295|1056079|1038919|1037674|1009787|127
1646242200000|2022-03-02 17:30:00|1047679|1017294|1069938|1010041|1135200|1034820|1047679|1005516|85
1646242500000|2022-03-02 17:35:00|1069939|1010042|1048332|1011645|1069939|1021066|1048327|1010041|133
1646242800000|2022-03-02 17:40:00|1048333|1011646|1049099|1025880|1049666|1025880|1048326|1011639|73
1646243100000|2022-03-02 17:45:00|1049098|1025879|1049098|1025879|1049099|1025880|1049085|1025866|95
1646243400000|2022-03-02 17:50:00|1049096|1025877|1043576|1026416|1050180|1030169|1043565|1019793|101
1646243700000|2022-03-02 17:55:00|1043575|1026415|1043578|1026418|1050173|1026428|1043572|1019788|81
1646290800000|2022-03-03 07:00:00|1042660|1017353|1042660|1017353|1042660|1017353|1042660|1017353|1
1646301000000|2022-03-03 09:50:00|1086424|1019466.1|1086424|1019466.1|1086424|1019466.1|1086424|1019466.1|1
1646304000000|2022-03-03 10:40:00|1095593|1065000|1090119|1049910|1095600|1065000|1078466|1044897|85
1646304300000|2022-03-03 10:45:00|1090104|1049895|1074155|1034946|1090108|1049899|1074094|1034885|41
1646304600000|2022-03-03 10:50:00|1074124|1034915|1065700|1028284|1074124|1034915|1059091|1019882|51
1646304900000|2022-03-03 10:55:00|1065699|1028283|1060750|1043259|1072561|1043259|1060750|1028280|86
1646305200000|2022-03-03 11:00:00|1060720|1043289|1060262|1043748|1060727|1043761|1060252|1043288|69
1646305500000|2022-03-03 11:05:00|1060261|1043747|1061484|1047518|1061774|1047518|1060250|1043736|80
1646305800000|2022-03-03 11:10:00|1061481|1047515|1056904|1043176|1061489|1047523|1054368|1040640|49
1646306100000|2022-03-03 11:15:00|1056901|1043173|1054355|1040627|1056901|1043173|1054348|1040620|82
1646306400000|2022-03-03 11:20:00|1054354|1040626|1066832|1053104|1066832|1053104|1054343|1040615|82
1646306700000|2022-03-03 11:25:00|1066833|1053105|1096923|1068750|1099461|1068750|1064296|1050568|85
1646307000000|2022-03-03 11:30:00|1096924|1070000|1090610|1073750|1098145|1073750|1080125|1059896|81
1646307300000|2022-03-03 11:35:00|1100131|1081250|1095155|1064946|1112658|1082500|1090147|1064941|77
1646307600000|2022-03-03 11:40:00|1095157|1064948|1097928|1080000|1104435|1085000|1094356|1064918|76
1646307900000|2022-03-03 11:45:00|1097929|1077500|1099366|1082500|1104369|1087500|1094790|1077500|93
1646308200000|2022-03-03 11:50:00|1099374|1080013|1127776|1072215|1155115|1094889|1096888|1061140|67
1646308500000|2022-03-03 11:55:00|1126242|1073748|1107037|1090000|1126246|1092500|1106281|1073744|94
1646308800000|2022-03-03 12:00:00|1106944|1089900|1099367|1082500|1125107|1089900|1099367|1059898|20
1646309100000|2022-03-03 12:05:00|1090107|1029898|1090116|1069907|1090116|1069907|1090107|1029898|10
1646309400000|2022-03-03 12:10:00|1090107|1069898|1073113|1059385|1092242|1072500|1073113|1059385|18
1646309700000|2022-03-03 12:15:00|1080103|1064894|1074363|1060635|1085122|1064913|1073113|1059385|8
1646310000000|2022-03-03 12:20:00|1077603|1057394|1074363|1060635|1077603|1060653|1073113|1057394|8
1646310300000|2022-03-03 12:25:00|1077603|1057394|1059366|1045638|1077603|1057394|1059366|1044493|25
1646310600000|2022-03-03 12:30:00|1070106|1034897|1058204|1026803|1070106|1034899|1050106|1017399|8
1646310900000|2022-03-03 12:35:00|1055108|1029899|1060108|1034899|1060108|1037399|1048290|1027399|6
1646311200000|2022-03-03 12:40:00|1049248|1025759|1070127|1019918|1070127|1039909|1049240|1019918|10
1646311500000|2022-03-03 12:45:00|1061744|1028265|1046133|1013913|1061744|1028582|1046116|1013804|11
1646312100000|2022-03-03 12:55:00|1048999|1021047|1046857|1030688|1050760|1030688|1046150|1021047|12
1646312400000|2022-03-03 13:00:00|1046843|1030703|1060122|1037413|1060122|1038159|1046832|1030703|8
1646312700000|2022-03-03 13:05:00|1060103|1044913|1052622|1024913|1060122|1044913|1045631|1024913|16
1646313000000|2022-03-03 13:10:00|1060103|999894|1050101|999892|1075103|1029904|1050101|999892|55
1646313300000|2022-03-03 13:15:00|1061313|1018679|1040546|1010542|1061551|1024632|1031476|998553|272
1646313600000|2022-03-03 13:20:00|1038228|1012860|1045728|1020360|1050648|1020360|1038228|1007939|5
1646313900000|2022-03-03 13:25:00|1048228|1022860|1053734|1028366|1053734|1028366|1044972|1019604|8
1646314200000|2022-03-03 13:30:00|1053760|1028392|1071260|1045892|1071260|1045892|1053760|1028392|9
1646314500000|2022-03-03 13:35:00|1070010|1044642|1078760|1053392|1078760|1053392|1070010|1044642|6
1646314800000|2022-03-03 13:40:00|1078778|1053410|1078754|1053386|1081272|1055904|1071254|1045886|19
1646315100000|2022-03-03 13:45:00|1078772|1053404|1079679|1068591|1087004|1071101|1070754|1045386|24
1646315400000|2022-03-03 13:50:00|1082990|1070281|1085122|1067413|1087198|1076110|1080929|1067394|25
1646315700000|2022-03-03 13:55:00|1085103|1067394|1085103|1067394|1085103|1067394|1085103|1067394|1
1646316000000|2022-03-03 14:00:00|1092374|1075124|1093043|1081955|1094386|1083205|1085628|1069369|21
1646316300000|2022-03-03 14:05:00|1090103|1074894|1090103|1074894|1090943|1079056|1090103|1074894|4
1646316600000|2022-03-03 14:10:00|1086222|1073776|1062689|1042319|1105107|1073826|1060107|999917|59
1646316900000|2022-03-03 14:15:00|1062133|1042875|1061694|1048315|1082627|1048315|1061694|1022418|37
1646317200000|2022-03-03 14:20:00|1063227|1051782|1063049|1051961|1087628|1059479|1058049|1027419|16
1646317500000|2022-03-03 14:25:00|1087628|1027419|1070109|1054900|1097628|1054919|1059591|1027419|17
1646317800000|2022-03-03 14:30:00|1072609|1052400|1087603|1037394|1097603|1052409|1072603|1027394|7
1646318100000|2022-03-03 14:35:00|1086967|1036758|1086967|1036758|1086967|1036758|1086967|1036758|1
1646318400000|2022-03-03 14:40:00|1059525|1019199|1069349|1029140|1079349|1035328|1054607|1011121|44
1646318700000|2022-03-03 14:45:00|1067770|1030719|1065208|1034781|1070007|1034781|1045272|1009134|31
1646319000000|2022-03-03 14:50:00|1064717|1035272|1043371|1016639|1080099|1036184|1043371|1016529|86
1646319300000|2022-03-03 14:55:00|1045011|1024979|1050096|1034887|1060096|1034887|1033276|1004887|17
1646319600000|2022-03-03 15:00:00|1055096|1029887|1061856|1048128|1064879|1048128|1054746|1029887|259